Rivaldi_Prediction/data/featuSGD/US1598641074_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-07-27,28.25,28.625,27.3125,27.3125,212200.0,0.03669724770642202,-1.8,0.375,67.45283018867926,64.05426922994683,-3.3549936279070707,-4.221040817616231,-2.457086052297555,-2.1744698477951587,48.82081426441325,1.375,1.0765631568524512,3.8187500000000014,0.42421588732631577,7.213284112673687,2.1214829436631604,5.5160170563368425,-3.7437499999999986,91.8918918918919,32.70627884477669,1.6972670563368424,7,-2.28125,-3.90625,-2.53125,-2.25,-0.5625,3,-0.008849557522123908,1.0,27.25,1.0,24.8125,-2.3333333333333335,25.5,-0.008849557522123908
24,2000-07-28,27.5625,28.1875,27.5,28.1875,109000.0,-0.02433628318584069,1.2,-0.6666666666666666,60.97560975609756,64.192498800162,-2.4006562025952043,-3.1952773470394362,-1.769586052297555,-1.4869698477951587,49.454437650764994,0.75,1.2267511216274336,2.8125,-0.49568363265530735,6.120683632655307,1.1584081836723463,4.466591816327654,-2.9375,76.05633802816901,20.894483015120898,1.6540918163276546,7,-1.40625,-3.21875,-1.84375,-1.5625,-0.125,4,0.0,-1.8,28.25,1.0,27.25,1.0,24.8125,0.0
25,2000-07-31,30.1875,30.1875,27.3125,27.4375,437600.0,0.09523809523809534,1.0909090909090908,-4.4,66.52719665271967,64.2690196152675,-4.477527877016623,-5.470692640533414,-4.394586052297555,-4.111969847795159,50.265703149269584,2.875,1.3205479326592382,5.037500000000001,1.150020096514961,8.924979903485042,3.093760048257483,6.98123995174252,-5.0825,100.0,44.75711730611995,1.94373995174252,7,-3.09375,-5.84375,-4.46875,-4.1875,-2.6875,0,-0.07453416149068326,1.2,27.5625,-1.8,28.25,1.0,27.25,-0.07453416149068326
26,2000-08-01,28.5,30.0,27.875,30.0,170000.0,-0.05590062111801242,1.8333333333333333,-0.5454545454545454,61.15384615384616,63.70192821995525,-2.4609446843157237,-3.463609100046188,-2.707086052297555,-2.4244698477951587,51.12081044338519,2.3125,1.6286535938085294,3.0343750000000007,-0.8653709009665391,6.9341209009665405,1.0845020495167326,4.984247950483269,-2.6834500000000006,69.66292134831461,14.276870278024603,1.9498729504832693,8,-1.40625,-3.09375,-2.78125,-2.5,-1.25,1,-0.021929824561403466,1.0909090909090908,30.1875,1.2,27.5625,-1.8,28.25,-0.021929824561403466
27,2000-08-02,28.1875,28.5,28.125,28.4375,54500.0,-0.010964912280701733,1.0,0.16666666666666666,56.378600823045275,62.5588097928862,-1.820609110521545,-2.844062897883589,-2.394586052297555,-2.1119698477951587,52.022128798224145,0.375,1.8033910482886384,2.4343749999999993,-1.3721021235494533,6.240852123549452,0.5311364382252712,4.337613561774727,-1.759017,30.434782608695656,-20.466249338449742,1.9032385617747267,8,-1.09375,-2.78125,-2.46875,-2.1875,-1.5625,2,-0.024390243902439046,1.8333333333333333,28.5,1.0909090909090908,30.1875,1.2,27.5625,-0.024390243902439046
28,2000-08-03,30.375,30.5,28.5,28.5,351900.0,0.07760532150776056,-1.1333333333333333,-7.5,69.91869918699187,63.602407948166004,-3.4608431212196322,-4.7535006604991175,-4.582086052297555,-4.299469847795159,53.094141557699984,2.3125,1.8916749511770234,4.290624999999999,0.0858980625614798,8.495351937438517,2.1882615312807374,6.39298846871926,-3.4202546200000015,96.07843137254902,40.483826200608135,2.1023634687192594,8,-3.03125,-4.8125,-4.65625,-4.375,-3.5625,3,-0.0967078189300411,1.0,28.1875,1.8333333333333333,28.5,1.0909090909090908,30.1875,-0.0967078189300411
29,2000-08-04,29.875,31.0,29.25,30.625,91700.0,-0.016460905349794275,1.3333333333333333,-0.4,70.20408163265306,64.14531489900028,-2.312402230482313,-3.9645215851755466,-4.082086052297555,-3.7994698477951587,54.25049813450249,1.75,1.974172451353926,3.4781249999999986,-0.8830891823965601,7.839339182396557,1.2975179088017192,5.658732091198278,-2.3530138808000025,69.49152542372882,7.85751294071158,2.1806070911982802,8,-2.0625,-3.9375,-4.15625,-3.875,-3.4375,4,-0.07322175732217573,-1.1333333333333333,30.375,1.0,28.1875,1.8333333333333333,28.5,-0.07322175732217573
30,2000-08-07,33.0,33.5,29.75,29.75,422500.0,0.10460251046025104,-1.3076923076923077,-4.333333333333333,73.7410071942446,65.61036508107685,-4.762471335840058,-6.78777467299561,-7.207086052297555,-6.924469847795159,55.58143028674507,3.75,2.183060013594158,6.190625000000001,1.0029506211934063,11.378299378806595,3.5967878105967053,8.784462189403296,-4.8519713822560036,91.11111111111111,26.25414621453612,2.5938371894032968,8,-3.9375,-5.8125,-7.28125,-7.0,-7.0,0,-0.16856060606060608,1.3333333333333333,29.875,-1.1333333333333333,30.375,1.0,28.1875,-0.16856060606060608
31,2000-08-08,33.0625,33.5,32.8125,33.0,138100.0,0.0018939393939394478,-2.142857142857143,0.019230769230769232,73.64620938628158,66.66645344161768,-3.946675198676356,-6.5719176079419555,-7.269586052297555,-6.986969847795159,56.984287666300204,0.6875,2.552774106206204,5.862500000000001,0.03245079916038662,11.692549200839611,2.9474753995801954,8.777524600419806,-3.8440771058048036,91.86046511627907,24.210082362441838,2.9150246004198057,8,-2.65625,-5.5625,-7.34375,-7.0625,-7.25,1,-0.16824196597353502,-1.3076923076923077,33.0,1.3333333333333333,29.875,-1.1333333333333333,30.375,-0.16824196597353502
32,2000-08-09,31.6875,33.1875,31.375,33.1875,126100.0,-0.041587901701323204,1.4166666666666667,-24.0,69.38775510204081,66.88144509865784,-2.0964878796214634,-4.912226038465988,-5.894586052297555,-5.611969847795159,57.97273933458242,1.8125,2.754099996671492,4.146875000000001,-1.903118883207,10.196868883207006,1.1218780583965007,7.171871941603502,-1.9375,63.74999999999999,-6.30271580996267,3.024996941603502,8,-1.28125,-4.1875,-5.96875,-5.6875,-6.8125,2,-0.14003944773175547,-2.142857142857143,33.0625,-1.3076923076923077,33.0,1.3333333333333333,29.875,-0.14003944773175547
33,2000-08-10,30.625,31.875,30.625,31.8125,117500.0,-0.0335305719921104,-1.105263157894737,0.7916666666666666,66.88524590163935,67.53807133705138,-0.7394235476295172,-3.69457954175531,-4.832086052297555,-4.549469847795159,58.78264190972925,1.25,3.0806304310145833,2.8656250000000014,-3.3030931716770766,9.03434317167708,-0.2187340858385376,5.94998408583854,-0.125,32.35294117647059,-40.16981908546163,3.0843590858385395,8,-0.21875,-2.875,-4.90625,-4.625,-7.625,3,-0.1306122448979592,1.4166666666666667,31.6875,-2.142857142857143,33.0625,-1.3076923076923077,33.0,-0.1306122448979592
34,2000-08-11,29.375,30.625,29.375,30.5625,54500.0,-0.04081632653061229,-1.105263157894737,1.0,60.19736842105264,66.83475708908837,0.8881118456842572,-2.1512359579730322,-3.582086052297555,-3.2994698477951587,59.279991773236,1.25,3.1573027944198913,1.359375,-4.6183626188215,7.3371126188215,-1.62949380941075,4.34824380941075,4.125,0.0,-70.14307023779021,2.98886880941075,8,1.3125,-1.125,-3.65625,-3.375,-7.875,4,-0.08723404255319145,-1.105263157894737,30.625,1.4166666666666667,31.6875,-2.142857142857143,33.0625,-0.08723404255319145
35,2000-08-14,27.9375,29.125,27.9375,29.125,72300.0,-0.04893617021276597,1.0,1.0,57.9113924050633,66.47448445033471,2.2047367817010723,-0.3994935312845911,-2.144586052297555,-1.8619698477951587,59.441835313318435,1.4375,3.0654719935506805,-0.2906249999999986,-5.912082217661627,5.33083221766163,-3.101353608830813,2.5201036088308157,5.479999999999997,0.0,-71.60299894348819,2.810728608830815,8,2.78125,0.4375,-2.21875,-1.9375,-5.875,0,-0.05369127516778527,-1.105263157894737,29.375,-1.105263157894737,30.625,1.4166666666666667,31.6875,-0.05369127516778527
36,2000-08-15,26.375,27.9375,24.5,27.9375,396200.0,-0.055928411633109576,3.4,1.3157894736842106,47.682119205298015,65.50820871502947,3.8376789600260324,1.3607561028864126,-0.5820860522975551,-0.29946984779515873,58.93038876367429,3.4375,3.105804195816681,-1.9343749999999993,-7.38865190103445,3.519901901034448,-4.661513450517223,0.7927634505172243,6.823299999999996,21.58273381294964,-44.95947358407834,2.727138450517224,8,2.625,2.03125,-0.65625,-0.375,-3.875,1,-0.014218009478673022,1.0,27.9375,-1.105263157894737,29.375,-1.105263157894737,30.625,-0.014218009478673022
37,2000-08-16,25.8125,26.4375,25.3125,26.375,160700.0,-0.021327014218009532,2.272727272727273,0.36,43.389830508474574,62.560556639638655,4.501206269010396,2.1050177829659624,-0.019586052297555057,0.26303015220484127,58.39130300696809,1.125,2.797269572138159,-2.5437499999999993,-7.888770432239028,2.801270432239029,-5.216260216119512,0.12876021611951316,6.863901999999996,17.796610169491526,-43.65786216242478,2.6725102161195133,8,3.1875,2.59375,-0.09375,0.1875,-2.8125,2,0.0,3.4,26.375,1.0,27.9375,-1.105263157894737,29.375,0.0
38,2000-08-17,25.8125,25.875,25.5625,25.8125,92200.0,0.0,4.0,-0.0,45.070422535211264,59.76792785103402,4.230876822097262,2.322544266911681,-0.019586052297555057,0.26303015220484127,57.82308438610594,0.3125,2.6818461311492676,-2.6062499999999993,-7.791327906332448,2.5788279063324495,-5.198788953166222,-0.013711046833776663,6.373317879999995,21.428571428571427,-36.60173364396975,2.5925389531662244,8,3.1875,2.59375,-0.09375,0.1875,0.9375,3,-0.03631961259079908,2.272727272727273,25.8125,3.4,26.375,1.0,27.9375,-0.03631961259079908
39,2000-08-18,26.25,26.75,24.75,25.6875,214500.0,0.016949152542372836,1.56,100.0,37.34939759036145,55.72441567282478,3.604105085397766,2.1581327684422007,-0.45708605229755506,-0.17446984779515873,57.36151354799104,2.0,2.704088115070185,-2.2718750000000014,-7.177107671932042,2.6333576719320355,-4.724491335966022,0.18074133596601882,5.474668807199993,37.83783783783784,-14.268757624680369,2.452616335966019,8,2.75,2.15625,-0.53125,-0.25,2.3125,4,-0.12380952380952381,4.0,25.8125,2.272727272727273,25.8125,3.4,26.375,-0.12380952380952381
40,2000-08-21,25.5,26.3125,24.625,26.3125,183200.0,-0.02857142857142858,3.1538461538461537,-1.4444444444444444,39.743589743589745,51.95745793474791,3.551866119094452,3.065291876870752,0.29291394770244494,0.5755301522048413,56.13961849235343,1.6875,2.2711693345157755,-3.0218750000000014,-7.927107671932042,1.8833576719320355,-5.474491335966022,-0.5692586640339812,5.791188678767995,29.09090909090909,-19.935912144691944,2.452616335966019,8,3.34375,2.90625,0.21875,0.5,4.0625,0,-0.1568627450980392,1.56,26.25,4.0,25.8125,2.272727272727273,25.8125,-0.1568627450980392
41,2000-08-22,26.375,26.4375,25.0,25.625,56000.0,0.03431372549019618,2.2857142857142856,-0.9230769230769231,44.032921810699584,49.14025423570999,1.8198619367041502,2.438368855631083,-0.5820860522975551,-0.29946984779515873,54.87220200823386,1.4375,1.863648382685394,-2.2250000000000014,-6.927043228886333,2.477043228886334,-4.576021614443171,0.12602161444316806,4.508717358041913,82.35294117647058,29.694833559189867,2.3510216144431677,8,1.8125,2.21875,-0.65625,-0.375,5.375,1,-0.1635071090047393,3.1538461538461537,25.5,1.56,26.25,4.0,25.8125,-0.1635071090047393
42,2000-08-23,27.9375,28.125,26.375,26.375,149200.0,0.05924170616113744,-1.24,2.0833333333333335,41.630901287553655,46.33421594525603,-0.3693577987365124,0.9802746859388627,-2.144586052297555,-1.8619698477951587,53.23693810691375,1.75,1.0880905718151048,-0.6968749999999986,-5.3673088452258995,3.973558845225906,-3.032091922612949,1.6383419226129519,2.5631943165594,94.64285714285714,45.51589725849861,2.3352169226129518,8,-0.375,0.8125,-2.21875,-1.9375,6.0625,2,-0.19463087248322153,2.2857142857142856,26.375,3.1538461538461537,25.5,1.56,26.25,-0.19463087248322153
43,2000-08-24,28.0,28.625,27.375,27.875,101800.0,0.0022371364653244186,-1.2222222222222223,0.08,43.36283185840708,44.46371188273986,-0.9424845944731501,0.9466186289310201,-2.207086052297555,-1.9244698477951587,51.28342830546542,1.25,0.24913775584561648,-0.6218749999999993,-5.297975173108725,4.054225173108723,-2.9599250865543603,1.7161750865543617,2.1406526575658376,84.375,36.261549417836314,2.338050086554361,8,-1.1875,0.75,-2.28125,-2.0,3.5625,3,-0.1785714285714286,-1.24,27.9375,2.2857142857142856,26.375,3.1538461538461537,25.5,-0.1785714285714286
44,2000-08-25,27.5625,27.875,27.5,27.875,35000.0,-0.015625,1.4,-2.5,26.229508196721312,40.943502526257404,-0.8818628378542925,1.4589181195329175,-1.769586052297555,-1.4869698477951587,49.224348406931554,0.5,-0.49371785932304135,-1.0593749999999993,-5.735475173108725,3.6167251731087227,-3.3974250865543603,1.2786750865543617,2.239713498111886,73.4375,29.492177975775355,2.338050086554361,8,-1.0,1.1875,-1.84375,-1.5625,3.5625,4,-0.02947845804988658,-1.2222222222222223,28.0,-1.24,27.9375,2.2857142857142856,26.375,-0.02947845804988658
45,2000-08-28,27.9375,27.9375,27.25,27.5625,47600.0,0.013605442176870763,2.6666666666666665,-1.2,28.191489361702125,38.77787698808008,-1.4045681880951868,0.9557107284827246,-2.144586052297555,-1.8619698477951587,46.58376166255689,0.6875,-1.1581278207795833,-0.5718749999999986,-5.197368394734973,4.0536183947349755,-2.8846216973674856,1.7408716973674885,1.5465806882251734,81.03448275862068,41.36761779745727,2.3127466973674875,8,-1.3125,0.90625,-2.21875,-1.9375,1.0625,0,0.02237136465324374,1.4,27.5625,-1.2222222222222223,28.0,-1.24,27.9375,0.02237136465324374
46,2000-08-29,27.875,27.9375,27.6875,27.9375,92100.0,-0.0022371364653244186,7.0,-0.16666666666666666,31.736526946107773,37.48306548115044,-1.237000923519517,1.0213517478320355,-2.082086052297555,-1.7994698477951587,43.80047432934478,0.25,-1.6123541095764828,-0.6031249999999986,-5.23732193690288,4.031071936902883,-2.9202234684514394,1.7139734684514423,1.3100358469316618,66.66666666666666,28.804980594906667,2.3170984684514404,8,-1.25,1.125,-2.15625,-1.875,0.0,1,0.060538116591928315,2.6666666666666665,27.9375,1.4,27.5625,-1.2222222222222223,28.0,0.060538116591928315
47,2000-08-30,27.5,27.875,27.5,27.875,72500.0,-0.013452914798206317,1.0,6.0,33.97435897435898,36.25016952994463,-0.6676683675488775,1.4147395423781006,-1.707086052297555,-1.4244698477951587,40.8189280422635,0.375,-1.947884045635746,-0.9437500000000014,-5.597183226068012,3.709683226068009,-3.2704666130340065,1.3829666130340037,1.403933696115761,18.181818181818183,-19.534947146782105,2.326716613034005,8,-0.875,1.5,-1.78125,-1.5,-0.6875,2,0.15454545454545454,7.0,27.875,2.6666666666666665,27.9375,1.4,27.5625,0.15454545454545454
48,2000-08-31,27.4375,27.4375,27.3125,27.375,18200.0,-0.002272727272727315,3.0,-0.16666666666666666,38.68613138686131,36.39869550733351,-0.3916024999541676,1.313214940754417,-1.644586052297555,-1.3619698477951587,37.27777164669306,0.1875,-1.9279109782641797,-0.859375,-5.441030893198906,3.7222808931989064,-3.150202946599453,1.4314529465994532,1.2021976743488167,27.27272727272727,-14.586441104449616,2.2908279465994523,8,-0.8125,1.5625,-1.71875,-1.4375,-1.3125,3,0.23917995444191353,1.0,27.5,7.0,27.875,2.6666666666666665,27.9375,0.23917995444191353
49,2000-09-01,27.6875,27.75,27.3125,27.5625,40800.0,0.009111617312072884,2.5,2.0,48.30508474576271,37.349972729797166,-0.4651665711987434,0.9390771595612577,-1.894586052297555,-1.6119698477951587,33.52766387434972,0.4375,-1.752554947546141,-0.5,-5.027147643878401,4.027147643878397,-2.7635738219392003,1.7635738219392003,0.7038158138878892,63.63636363636363,15.801425499305694,2.263573821939199,9,-0.875,1.3125,-1.96875,-1.6875,-2.6875,4,0.1399548532731376,3.0,27.4375,1.0,27.5,7.0,27.875,0.1399548532731376
50,2000-09-05,27.4375,27.75,27.125,27.75,57400.0,-0.009029345372460473,3.0,-2.5,58.76288659793814,38.98663548393478,0.09897900019166883,0.7915656194215082,-1.644586052297555,-1.3619698477951587,29.20147061104314,0.625,-1.6100640772659922,-0.4718750000000007,-4.397682618888929,3.4539326188889277,-2.4347788094444667,1.4910288094444653,0.720336865054616,38.46153846153847,-12.169745675244151,1.9629038094444644,9,0.0625,1.5625,-1.71875,-1.4375,-3.0,1,0.13439635535307515,2.5,27.6875,3.0,27.4375,1.0,27.5,0.13439635535307515
51,2000-09-06,27.5,27.625,27.5,27.5,58300.0,0.002277904328018332,0.0,-0.0,65.1685393258427,41.60192859930023,0.23785537949434854,0.3066944840460373,-1.5609441625043274,-1.4244698477951587,24.641484488095184,0.1875,-1.3470349096969088,-0.13125000000000142,-3.2184956213129254,2.9559956213129226,-1.6748728106564634,1.4123728106564606,0.4383666531513377,50.0,-4.587000629169843,1.543622810656463,9,0.375,1.5,-1.78125,-1.5,-3.5,2,0.05454545454545445,3.0,27.4375,2.5,27.6875,3.0,27.4375,0.05454545454545445
52,2000-09-07,27.25,27.5625,27.1875,27.5625,62200.0,-0.009090909090909038,1.4,-100.0,62.365591397849464,43.71334632590494,0.42474416643508306,0.21840003487667303,-1.1546198150252103,-1.1744698477951587,21.147122663199163,0.375,-1.0709336972757626,-0.1593750000000007,-2.5864275090279776,2.267677509027976,-1.3729012545139874,1.054151254513986,0.5,20.0,-37.179302638547796,1.213526254513988,9,0.28125,1.75,-1.0,-1.25,-3.125,3,0.022935779816513735,0.0,27.5,3.0,27.4375,2.5,27.6875,0.022935779816513735
53,2000-09-08,26.625,27.25,26.375,27.25,124500.0,-0.022935779816513735,1.8,2.0,53.125,46.70173430404702,0.9322220774154317,0.5569185574789017,-0.377334952747546,-0.5494698477951587,17.899260254087316,0.875,-0.9310631326466172,-0.5843750000000014,-2.5013503279306413,1.3326003279306384,-1.5428626639653196,0.3741126639653167,1.0,18.181818181818183,-39.73203873328501,0.9584876639653197,9,0.53125,2.375,-0.375,-0.625,-0.6875,4,0.007042253521126751,1.4,27.25,0.0,27.5,3.0,27.4375,0.007042253521126751
54,2000-09-11,26.8125,26.875,26.625,26.8125,48000.0,0.007042253521126751,3.0,-0.0,62.06896551724138,50.465898321329156,0.7008481883104558,0.1766565454449207,-0.3951423197060002,-0.7369698477951587,15.496803118704495,0.25,-0.8598604304588164,-0.2687500000000007,-1.897086655350467,1.3595866553504656,-1.0829183276752339,0.5454183276752325,0.75,31.818181818181817,-28.51298998863817,0.8141683276752327,9,0.34375,2.1875,-0.359375,-0.8125,-1.4375,0,-0.02564102564102566,1.8,26.625,1.4,27.25,0.0,27.5,-0.02564102564102566
55,2000-09-12,26.4375,26.8125,26.4375,26.8125,43900.0,-0.013986013986013957,1.0,-100.0,50.63291139240506,52.56549659313997,0.9394949972796205,0.4569463019129856,0.11645355396630919,-0.36196984779515873,13.949182618514321,0.375,-0.8403835289324881,-0.5687500000000014,-2.1689658571498214,1.0314658571498185,-1.3688579285749114,0.23135792857490856,0.9412500000000001,5.0,-50.37496295360016,0.8001079285749095,9,0.6875,2.5625,0.4375,-0.4375,0.6875,1,-0.05437352245862881,3.0,26.8125,1.8,26.625,1.4,27.25,-0.05437352245862881
56,2000-09-13,26.0,26.375,26.0,26.3125,190600.0,-0.01654846335697402,-1.4,0.8333333333333334,24.59016393442623,51.52280825536966,1.2103358317362591,0.9116526793170863,0.6882819504261874,0.07553015220484127,14.147954704285665,0.4375,-0.5777784961805317,-0.9875000000000007,-2.6271605874708683,0.6521605874708669,-1.8073302937354327,-0.16766970626456867,1.2060250000000003,0.0,-48.325542622138244,0.8198302937354336,9,0.875,3.0,2.125,0.0,0.1875,2,-0.060096153846153855,1.0,26.4375,3.0,26.8125,1.8,26.625,-0.060096153846153855
57,2000-09-14,25.8125,26.125,25.75,26.0,25200.0,-0.007211538461538436,-1.4,0.6,22.222222222222214,49.693485014854204,1.2664740951786335,1.1585522559054908,1.0026416607730049,0.26303015220484127,14.403960004694055,0.375,-0.3637509097770071,-1.1750000000000007,-2.8146605874708683,0.4646605874708669,-1.9948302937354327,-0.3551697062645687,1.231163500000001,4.166666666666666,-37.96307390022259,0.8198302937354336,9,0.9375,3.03125,3.140625,0.1875,1.4375,3,-0.07021791767554475,-1.4,26.0,1.0,26.4375,3.0,26.8125,-0.07021791767554475
58,2000-09-15,24.875,25.9375,24.875,25.9375,72200.0,-0.03631961259079908,1.0,5.666666666666667,19.718309859154928,46.51717669412001,2.014057220151205,2.1314989938946773,2.016410840183706,1.2005301522048413,14.904664464016923,1.0625,-0.25154901212789227,-2.0656250000000007,-3.8899286703298586,-0.24132132967014286,-2.9777768351649314,-1.15347316483507,2.01604369,0.0,-36.59277607563364,0.9121518351649293,9,1.4375,3.3125,4.078125,1.125,2.4375,4,-0.03015075376884424,-1.4,25.8125,-1.4,26.0,1.0,26.4375,-0.03015075376884424
59,2000-09-18,23.0,24.625,22.9375,24.625,128000.0,-0.07537688442211055,1.0769230769230769,1.5294117647058822,8.421052631578931,40.92363958674676,3.5248897647325244,3.9532165390489133,3.9514946011744527,3.0755301522048413,15.454465165004393,1.9375,-0.20780953837008553,-3.7781249999999993,-6.305109303681501,-1.2511406963184974,-5.04161715184075,-2.5146328481592484,3.747581068599999,1.6129032258064515,-28.145534925134527,1.2634921518407503,9,2.28125,3.78125,6.078125,3.0,3.5625,0,0.1277173913043479,1.0,24.875,-1.4,25.8125,-1.4,26.0,0.1277173913043479
60,2000-09-19,21.5,22.875,21.5,22.875,96800.0,-0.06521739130434778,1.0,0.8461538461538461,6.779661016949149,34.43598644131415,4.575216068675832,5.41585527365681,5.459119366869036,4.575530152204841,16.346960674120595,1.5,-0.2853193507828671,-5.078125,-8.504242518416444,-1.6520074815835564,-6.79118375920822,-3.36506624079178,4.942774583111998,0.0,-24.053361896251364,1.7130587592082214,9,3.03125,3.8125,7.96875,4.5,5.0,1,0.18023255813953498,1.0769230769230769,23.0,1.0,24.875,-1.4,25.8125,0.18023255813953498
61,2000-09-20,22.0625,22.3125,21.375,21.625,94700.0,0.026162790697674465,1.0,-0.3181818181818182,14.049586776859499,29.06754148342638,3.5316879518631126,4.757634583281128,4.894818677310564,4.013030152204841,17.248474275844146,0.9375,-0.4971785896110532,-4.300000000000001,-8.278271576557106,-0.3217284234428952,-6.2891357882785535,-2.310864211721448,3.8859971248007987,14.473684210526317,-9.895981256895537,1.9891357882785523,9,2.25,2.9375,7.484375,3.9375,3.9375,2,0.22946175637393762,1.0,21.5,1.0769230769230769,23.0,1.0,24.875,0.22946175637393762
62,2000-09-21,22.5,22.625,22.125,22.125,75000.0,0.019830028328611915,-1.6666666666666667,0.8571428571428571,18.897637795275585,25.264501238456997,2.625658789087499,4.102206147673126,4.47265387007031,3.5755301522048413,17.354747301372168,0.5625,-0.790632872885979,-3.5906249999999993,-7.8490290360457315,0.667779036045733,-5.719827018022865,-1.4614229819771332,2.8996774698247023,24.65753424657534,0.628025622666609,2.1292020180228657,9,1.625,2.5,6.203125,3.5,3.0,3,0.16388888888888897,1.0,22.0625,1.0,21.5,1.0769230769230769,23.0,0.16388888888888897
63,2000-09-22,23.0,23.875,22.375,22.375,179400.0,0.022222222222222143,-3.8,1.6666666666666667,21.374045801526705,20.742843492266477,1.7403983822246758,3.3817990148596166,3.9497881434579796,3.0755301522048413,16.896680011405206,1.5,-1.1480093585544537,-2.8406249999999993,-7.21261174427374,1.5313617442737417,-5.02661837213687,-0.6546316278631288,1.9167161734457387,50.0,29.70071998900142,2.1859933721368705,9,1.09375,2.0,5.703125,3.0,2.25,4,0.1847826086956521,-1.6666666666666667,22.5,1.0,22.0625,1.0,21.5,0.1847826086956521
64,2000-09-25,26.75,26.875,23.125,23.125,247300.0,0.16304347826086962,-1.0689655172413792,5.8,47.05882352941176,20.345722618600554,-2.2567175396146197,-0.45554868363055334,0.2845021449286165,-0.6744698477951587,16.08675997058689,3.875,-1.4088049648863645,0.9499999999999993,-3.3694023709426872,5.269402370942686,-1.2097011854713458,3.1097011854713443,-5.375,97.72727272727273,76.43202238069233,2.1597011854713437,9,-2.625,-1.75,1.953125,-0.75,-0.5,0,0.02102803738317749,-3.8,23.0,-1.6666666666666667,22.5,1.0,22.0625,0.02102803738317749
65,2000-09-26,28.5625,28.625,27.125,27.25,122900.0,0.06775700934579443,1.0869565217391304,0.3620689655172414,53.95348837209302,23.608314222785758,-4.175148215387534,-2.3387324991144496,-1.4023419954290475,-2.4869698477951587,15.6984244501153,1.875,-1.5280517664985425,2.7312499999999993,-1.6616831706850839,7.1241831706850824,0.5347834146574577,4.927716585342541,-7.077500000000001,99.13793103448276,78.1080465048203,2.196466585342542,9,-3.5625,-3.5625,0.140625,-2.5625,-3.0625,1,-0.07002188183807445,-1.0689655172413792,26.75,-3.8,23.0,-1.6666666666666667,22.5,-0.07002188183807445
66,2000-09-27,29.5625,30.25,29.5625,29.875,387300.0,0.035010940919037115,-3.4,-0.23809523809523808,58.14977973568282,27.60026505761471,-5.159210377217853,-3.379073997225092,-2.296728087964013,-3.4869698477951587,15.521787445309144,1.6875,-1.7038648434159427,3.6468750000000014,-0.9704327924262337,8.264182792426237,1.338221103786882,5.955528896213121,-7.791900000000002,91.53846153846153,67.47104841958227,2.308653896213118,9,-3.75,-3.75,-0.9375,-3.5625,-5.0625,2,-0.10359408033826634,1.0869565217391304,28.5625,-1.0689655172413792,26.75,-3.8,23.0,-0.10359408033826634
67,2000-09-28,31.75,32.5,29.75,29.8125,140800.0,0.07399577167019022,-1.6666666666666667,-6.2,66.26984126984127,32.772657436579856,-7.169894877326097,-5.5145849682745975,-4.355047449532677,-5.674469847795159,15.741785257627946,2.9375,-1.723858136098542,5.621874999999999,0.35241310921635716,10.891336890783641,2.98714405460818,8.256605945391819,-9.470636000000002,92.5925925925926,64.98074085690493,2.63473094539182,9,-4.8125,-4.8125,-3.359375,-5.75,-7.375,3,-0.18110236220472442,-3.4,29.5625,1.0869565217391304,28.5625,-1.0689655172413792,26.75,-0.18110236220472442
68,2000-09-29,34.0,34.0,30.75,31.5,148000.0,0.07086614173228356,1.6,1.2903225806451613,70.17543859649123,39.63425587712567,-8.928298119231158,-7.639407074968695,-6.436983839253024,-7.924469847795159,16.26657252255635,3.25,-1.5192958298211465,7.543749999999999,1.219311705823813,13.868188294176182,4.381530852911908,10.70596914708809,-10.902985120000004,100.0,69.90796163088827,3.1622191470880914,9,-6.3125,-6.3125,-5.84375,-8.0,-10.25,4,-0.25,-1.6666666666666667,31.75,-3.4,29.5625,1.0869565217391304,28.5625,-0.25
69,2000-10-02,31.5625,34.0,31.5,34.0,108100.0,-0.0716911764705882,1.0512820512820513,-0.975,62.893081761006286,45.86908040424313,-5.7535213384558475,-5.161341604590255,-3.8441898639507173,-5.486969847795159,16.653283939165416,2.5,-1.3227322552640643,4.912500000000001,-1.7964884718778222,11.621488471877825,1.5580057640610896,8.266994235938913,-7.3751866080000035,64.54545454545455,29.987320589874074,3.3544942359389114,10,-3.875,-3.875,-3.78125,-5.5625,-8.1875,0,-0.19999999999999996,1.6,34.0,-1.6666666666666667,31.75,-3.4,29.5625,-0.19999999999999996
70,2000-10-03,31.125,31.5625,30.4375,31.5625,54500.0,-0.013861386138613874,4.142857142857143,0.1794871794871795,62.893081761006286,51.29613540248165,-4.25454589442894,-4.673006188243789,-3.2955901229528735,-5.049469847795159,16.97557323339373,1.125,-1.0103313093651494,4.290624999999999,-2.70599953860507,11.287249538605067,0.7923127306974642,7.788937269302533,-5.956417947200002,35.2112676056338,-3.564641306752101,3.4983122693025335,10,-3.0625,-3.4375,-3.46875,-5.125,-7.5,1,-0.15662650602409633,1.0512820512820513,31.5625,1.6,34.0,-1.6666666666666667,31.75,-0.15662650602409633
71,2000-10-04,29.0,31.125,29.0,31.125,17600.0,-0.06827309236947787,1.0,4.857142857142857,57.306590257879655,55.56379678721544,-1.1644235042275852,-2.5611811600564067,-1.0597288608715267,-2.9244698477951587,17.02426358661711,2.125,-0.4279768236603374,2.0906249999999993,-4.967926527831523,9.149176527831518,-1.43865076391576,5.6199007639157585,-2.948276152480002,0.0,-41.37110859132726,3.5292757639157597,10,-0.8125,-1.3125,-1.265625,-3.0,-5.8125,2,-0.12068965517241381,4.142857142857143,31.125,1.0512820512820513,31.5625,1.6,34.0,-0.12068965517241381
72,2000-10-05,27.875,29.375,27.625,29.0625,93500.0,-0.03879310344827591,-1.0740740740740742,0.5588235294117647,56.81818181818182,59.502034122399344,0.8975928434218758,-1.46190982089459,0.08676558930928735,-1.7994698477951587,17.08960199246741,1.75,0.3907424231198746,0.9343749999999993,-6.13605022264025,8.004800222640249,-2.6008376113201237,4.469587611320122,-1.028448537232002,3.9215686274509802,-40.91952836689162,3.5352126113201243,10,0.6875,-0.1875,-0.0625,-1.875,-5.125,3,-0.12107623318385652,1.0,29.0,4.142857142857143,31.125,1.0512820512820513,31.5625,-0.12107623318385652
73,2000-10-06,26.8125,28.125,26.75,28.125,71000.0,-0.03811659192825112,1.0952380952380953,1.105263157894737,58.99705014749262,60.82850374663055,2.858355210776338,-0.40542911782764435,1.1266189445612866,-0.7369698477951587,17.66650622211213,1.375,1.1534452540658222,-0.1374999999999993,-7.206660227055934,6.931660227055936,-3.6720801135279686,3.39708011352797,7.1875,0.8620689655172413,-47.40449496085436,3.5345801135279675,10,3.5625,0.875,1.0,-0.8125,-4.8125,4,-0.09090909090909094,-1.0740740740740742,27.875,1.0,29.0,4.142857142857143,31.125,-0.09090909090909094
74,2000-10-09,26.125,26.6875,25.0625,26.6875,46600.0,-0.02564102564102566,4.777777777777778,0.42857142857142855,61.349693251533736,61.65030428879063,3.853066701278294,0.24024155414189607,1.8051801357466424,-0.04946984779515873,18.146042008237416,1.75,1.902033122379759,-0.7906249999999986,-7.869280253462229,6.288030253462235,-4.329952626731114,2.7487026267311165,7.729999999999997,16.346153846153847,-36.45499899158382,3.5393276267311164,10,3.40625,1.5625,1.6875,-0.125,-2.125,0,-0.09090909090909094,1.0952380952380953,26.8125,-1.0740740740740742,27.875,1.0,29.0,-0.09090909090909094
75,2000-10-10,25.0,25.9375,25.0,25.9375,110300.0,-0.0430622009569378,1.0,1.6666666666666667,57.01492537313433,61.52420935961858,4.938968027104259,1.3196868907978256,2.823359886882834,1.0755301522048413,18.814519627712002,1.125,2.633918211231343,-1.84375,-8.971865662272663,5.284365662272666,-5.407807831136331,1.7203078311363313,8.503299999999996,0.0,-55.267885914963145,3.564057831136333,10,4.5,2.6875,2.90625,1.0,-1.0,1,-0.06499999999999995,4.777777777777778,26.125,1.0952380952380953,26.8125,-1.0740740740740742,27.875,-0.06499999999999995
76,2000-10-11,24.4375,25.0,24.25,25.0,65200.0,-0.022499999999999964,1.6666666666666667,0.6,54.59940652818992,60.227494388323976,5.250143709914646,1.854191725071047,3.3247024285984637,1.6380301522048413,19.98808898759783,0.75,2.8623816652666463,-2.328125,-9.529056386212993,4.872806386212996,-5.9285906931064964,1.2723406931064964,8.555601999999993,3.6585365853658534,-53.189475488677836,3.6004656931064978,10,4.6875,3.25,3.8125,1.5625,0.0,2,-0.03324808184143224,1.0,25.0,4.777777777777778,26.125,1.0952380952380953,26.8125,-0.03324808184143224
77,2000-10-12,24.0,24.4375,24.0,24.375,32200.0,-0.01790281329923271,-1.3333333333333333,0.6666666666666666,52.38095238095238,58.25032925326411,4.998323316191087,2.2650729679804584,3.7047745981272904,2.0755301522048413,21.129504296762224,0.4375,2.8400836860085867,-2.6750000000000007,-9.971425765220154,4.621425765220149,-6.3232128826100755,0.9732128826100741,8.29365383999999,0.0,-55.33012384362736,3.6482128826100753,10,5.0,3.6875,4.4375,2.0,0.5625,3,-0.03385416666666663,1.6666666666666667,24.4375,1.0,25.0,4.777777777777778,26.125,-0.03385416666666663
78,2000-10-13,24.125,24.25,23.75,23.875,91900.0,0.005208333333333259,1.0,-0.6666666666666666,42.44604316546762,55.97843607598204,3.7160247681489693,2.193463946041412,3.4520947887129765,1.9505301522048413,21.709632499753752,0.5,2.6534348810951123,-2.5124999999999993,-9.855438784982482,4.8304387849824835,-6.1839693924912424,1.1589693924912439,7.339288455999991,12.76595744680851,-35.664468498655324,3.671469392491242,10,3.53125,3.5625,4.140625,2.9375,0.125,4,-0.05699481865284972,-1.3333333333333333,24.0,1.6666666666666667,24.4375,1.0,25.0,-0.05699481865284972
79,2000-10-16,25.9375,26.125,24.125,24.25,83200.0,0.07512953367875652,-1.064516129032258,6.75,42.44604316546762,53.706542898699965,1.141778220371311,0.6454081731677022,1.5464628671235872,0.13803015220484127,20.920872374987585,2.0,2.1372797771747685,-0.8468750000000007,-7.998484475642897,6.304734475642899,-4.422679737821451,2.728929737821449,4.601073841279991,92.10526315789474,48.019870838482845,3.5758047378214495,10,1.5,1.75,2.140625,1.125,-1.625,0,-0.15180722891566267,1.0,24.125,-1.3333333333333333,24.0,1.6666666666666667,24.4375,-0.15180722891566267
80,2000-10-17,25.375,26.25,25.0,26.125,176700.0,-0.02168674698795181,1.5,-0.4444444444444444,37.638376383763834,51.52118580157598,0.8972175814963919,1.5948680243393163,1.9066309644802573,0.7005301522048413,19.414459822720424,1.25,1.2453598227525369,-1.6031249999999986,-8.350477672871435,5.144227672871438,-4.976801336435717,1.7705513364357195,4.348944980326394,65.0,25.805184086302106,3.373676336435717,10,1.1875,2.3125,2.703125,1.6875,-1.125,1,-0.054187192118226646,-1.064516129032258,25.9375,1.0,24.125,-1.3333333333333333,24.0,-0.054187192118226646
81,2000-10-18,27.125,27.375,24.375,25.3125,107300.0,0.06896551724137923,1.5945945945945945,-2.4166666666666665,35.984848484848484,49.20637098676117,-1.2814829494514512,0.25674776407830535,-0.03155230086271388,-1.0494698477951587,17.948867694964356,3.0,0.6365063778765112,-0.10624999999999929,-6.444586262691288,6.23208626269129,-3.2754181313456456,3.062918131345647,1.882071582687228,93.10344827586206,58.15716223578107,3.1691681313456455,10,-1.1875,0.5625,0.9375,0.0625,-3.0,2,-0.11520737327188935,1.5,25.375,-1.064516129032258,25.9375,1.0,24.125,-0.11520737327188935
82,2000-10-19,26.1875,28.375,26.0,27.5,55800.0,-0.03456221198156684,-1.8148148148148149,-0.7241379310344828,24.279835390946502,45.34890268047827,-0.6800416070913471,1.56490408367695,0.747317812121338,-0.11196984779515873,16.83625744402736,2.375,-0.019025450701395386,-1.2281249999999986,-7.190351905364523,4.734101905364529,-4.209238452682261,1.7529884526822634,2.1887229927647596,52.702702702702695,24.911849103120357,2.9811134526822634,10,-0.125,1.5,1.75,1.0,-2.4375,3,-0.06682577565632464,1.5945945945945945,27.125,1.5,25.375,-1.064516129032258,25.9375,-0.06682577565632464
83,2000-10-20,27.25,27.4375,26.4375,26.4375,29500.0,0.04057279236276856,-1.4615384615384615,-0.6190476190476191,34.38914027149322,42.35328568269598,-1.8706775957672974,0.8823682293818038,-0.43048354553225465,-1.1744698477951587,16.717207947861674,1.25,-0.4160279883846698,-0.3781250000000007,-5.969100311536494,5.212850311536492,-3.1736126557682454,2.417362655768244,1.125,73.52941176470588,48.30630127555481,2.7954876557682455,10,-1.1875,0.4375,0.546875,0.25,-3.8125,4,-0.0986238532110092,-1.8148148148148149,26.1875,1.5945945945945945,27.125,1.5,25.375,-0.0986238532110092
84,2000-10-23,27.3125,27.4375,26.8125,27.125,82700.0,0.002293577981651307,1.8571428571428572,0.23076923076923078,35.81395348837208,39.997622139944625,-1.952324014186793,0.9108708455335162,-0.5696385105723962,-1.2369698477951587,17.528920540375108,0.625,-0.7444109860229702,-0.34375,-5.921770187353786,5.234270187353786,-3.132760093676893,2.445260093676893,1.0625,73.4375,47.43394633098066,2.7890100936768922,10,-1.25,0.375,-0.0625,0.1875,-3.9375,0,-0.11212814645308922,-1.4615384615384615,27.25,-1.8148148148148149,26.1875,1.5945945945945945,27.125,-0.11212814645308922
85,2000-10-24,26.5625,27.5,26.4375,27.4375,103300.0,-0.027459954233409634,1.125,-4.666666666666667,39.89637305699482,38.363951754256284,-1.0698847332551153,1.5845964381684077,0.13975301111671357,-0.48696984779515873,17.45982695610698,1.0625,-1.0833579815841468,-0.9937499999999986,-6.575071645971455,4.587571645971458,-3.784410822985727,1.7969108229857298,1.2575000000000003,54.6875,24.345643984356382,2.7906608229857275,10,-0.5,1.125,-0.53125,1.1875,-5.1875,1,-0.08470588235294119,1.8571428571428572,27.3125,-1.4615384615384615,27.25,-1.8148148148148149,26.1875,-0.08470588235294119
86,2000-10-25,26.5,26.8125,26.3125,26.5625,31500.0,-0.0023529411764705577,-1.2857142857142858,0.07142857142857142,43.75,37.40495704526157,-0.764441080157571,1.4818742435283845,0.21045277020866848,-0.42446984779515873,16.69358977210219,0.5,-1.4404127484582538,-0.9031249999999993,-6.420363982212223,4.614113982212221,-3.6617444911061092,1.8554944911061106,1.0,21.052631578947366,-12.109430720329204,2.7586194911061104,10,-0.4375,1.1875,-1.578125,1.0,-3.0,2,-0.08490566037735847,1.125,26.5625,1.8571428571428572,27.3125,-1.4615384615384615,27.25,-0.08490566037735847
87,2000-10-26,26.0,26.5,26.0,26.4375,12600.0,-0.018867924528301883,-1.2857142857142858,7.0,46.10778443113772,37.811817185891584,0.05486320800346789,1.6116411368379175,0.7311453775038501,0.07553015220484127,15.046691138178955,0.5,-1.630155946034801,-1.1156250000000014,-6.266199029071657,4.034949029071651,-3.6909120145358294,1.4596620145358266,1.5,0.0,-35.70912626805816,2.5752870145358266,10,0.25,2.0625,-1.34375,1.4375,-2.6875,3,-0.07211538461538458,-1.2857142857142858,26.5,1.125,26.5625,1.8571428571428572,27.3125,-0.07211538461538458
88,2000-10-27,25.5,26.0625,25.5,26.0,10200.0,-0.019230769230769273,-1.25,1.1428571428571428,46.95121951219512,38.31239233552797,0.8609572613634668,1.5201296383010963,1.246454577851118,0.5755301522048413,12.76500206667039,0.5625,-1.726988782831178,-1.1906250000000007,-5.2328517427092365,2.851601742709235,-3.2117383713546204,0.830488371354619,1.5500000000000007,0.0,-36.582127414892405,2.0211133713546183,10,0.875,2.6875,-0.9375,1.9375,-2.375,4,-0.06862745098039214,-1.2857142857142858,26.0,-1.2857142857142858,26.5,1.125,26.5625,-0.06862745098039214
89,2000-10-30,25.25,25.5,25.25,25.375,17200.0,-0.009803921568627416,-3.0,0.25,51.333333333333336,39.83405421881347,1.1210724011927589,1.3417576717576516,1.4950703084225552,0.8255301522048413,10.3058268842495,0.25,-1.7310490124548217,-1.125,-4.495489188296126,2.2454891882961263,-2.810244594148063,0.5602445941480632,1.404,0.0,-39.507197719941644,1.685244594148064,10,1.125,3.3125,-0.703125,2.1875,-2.25,0,-0.07178217821782173,-1.25,25.5,-1.2857142857142858,26.0,-1.2857142857142858,26.5,-0.07178217821782173
90,2000-10-31,26.25,26.375,24.9375,25.0,80700.0,0.03960396039603964,-1.0909090909090908,-10.0,59.23566878980892,42.41747869714241,0.28859247349801365,-0.04447127737323697,0.529456026550509,-0.17446984779515873,8.563029081431955,1.4375,-1.478128640451466,0.11874999999999858,-2.403812658968274,2.641312658968271,-1.142531329484136,1.380031329484133,-2.5,70.0,24.88588178387957,1.261281329484136,10,0.40625,2.625,-1.6875,1.1875,-4.0,1,-0.10952380952380958,-3.0,25.25,-1.25,25.5,-1.2857142857142858,26.0,-0.10952380952380958
91,2000-11-01,25.5,26.375,25.5,26.375,67300.0,-0.02857142857142858,1.0,-0.7,57.407407407407405,46.098320032304734,0.8759622032047218,0.4531039911078061,1.277627457208986,0.5755301522048413,7.559861463485978,0.875,-1.3642346353892805,-0.4562500000000007,-2.597672608798579,1.6851726087985774,-1.5269613043992898,0.6144613043992884,-1.6975000000000016,36.0,-14.208520833995223,1.0707113043992895,11,0.71875,3.375,-0.5,1.9375,-4.0,2,-0.16176470588235292,-1.0909090909090908,26.25,-3.0,25.25,-1.25,25.5,-0.16176470588235292
92,2000-11-02,24.5,26.75,24.375,26.75,129500.0,-0.039215686274509776,1.1111111111111112,2.5714285714285716,51.704545454545446,48.02225394153276,1.800789432562997,1.2514560267561023,2.213769347642412,1.5755301522048413,6.99245136568436,2.375,-1.1270468327068563,-1.2875000000000014,-3.3215037002502257,0.7465037002502228,-2.3045018501251135,-0.2704981498748893,-0.6460500000000025,5.263157894736842,-47.62929993352665,1.0170018501251126,11,1.4375,4.375,1.3125,2.9375,-4.0,3,-0.04081632653061229,1.0,25.5,-1.0909090909090908,26.25,-3.0,25.25,-0.04081632653061229
93,2000-11-03,24.375,25.125,23.75,24.75,326700.0,-0.005102040816326481,1.4444444444444444,0.16666666666666666,41.61073825503357,48.666341137828475,1.6484334991657263,1.2484924416260021,2.2701272412006617,1.7005301522048413,6.95180487153777,1.375,-0.9935418295169214,-1.2906249999999986,-3.357864371340696,0.776614371340699,-2.3242446856703474,-0.2570053143296498,2.375,20.833333333333336,-25.979537913470217,1.0336196856703486,11,1.25,4.5,2.5625,3.0625,-2.1875,4,-0.043589743589743546,1.1111111111111112,24.5,1.0,25.5,-1.0909090909090908,26.25,-0.043589743589743546
94,2000-11-06,23.75,24.125,23.5,24.125,241300.0,-0.02564102564102566,2.3333333333333335,1.0,41.333333333333336,48.826003390754984,1.9164888497910901,1.777577757332665,2.8319114190965387,2.3255301522048413,7.328846217633631,0.875,-0.6054935015756051,-1.796875,-4.019987371973375,0.4262373719733752,-2.908431185986686,-0.6853188140133142,3.0,7.6923076923076925,-35.29901728180005,1.111556185986687,11,1.40625,5.0,3.9375,3.9375,-1.625,0,-0.02631578947368418,1.4444444444444444,24.375,1.1111111111111112,24.5,1.0,25.5,-0.02631578947368418
95,2000-11-07,23.375,23.625,23.375,23.5,102100.0,-0.015789473684210575,-3.0,0.3333333333333333,26.5625,46.916281168532755,2.0023625154649274,2.134006414655076,3.1259454705076024,2.7005301522048413,7.7257747788696856,0.375,-0.523946415511876,-2.0906249999999993,-4.508171535229472,0.32692153522947365,-3.299398267614734,-0.8818517323852646,3.245000000000001,0.0,-35.13840232560286,1.2087732676147362,11,1.6875,4.09375,4.3125,4.3125,-0.875,1,-0.016042780748663055,2.3333333333333335,23.75,1.4444444444444444,24.375,1.1111111111111112,24.5,-0.016042780748663055
96,2000-11-08,23.625,24.0,23.375,23.5,85000.0,0.010695187165775444,-2.3333333333333335,-1.0,32.47863247863249,45.40193095158773,1.454625612275521,1.9183708026243096,2.7982300713638573,2.4505301522048413,7.726222675418599,0.625,-0.4855951713059845,-1.8000000000000007,-4.315609165527157,0.7156091655271553,-3.0578045827635805,-0.542195417236421,2.8003,7.4074074074074066,-24.455469108805104,1.2578045827635784,11,1.4375,3.625,4.25,4.0625,-1.1875,2,-0.05820105820105825,-3.0,23.375,2.3333333333333335,23.75,1.4444444444444444,24.375,-0.05820105820105825
97,2000-11-09,23.1875,23.875,23.125,23.8125,47400.0,-0.01851851851851849,1.0,-5.0,19.626168224299064,42.36581414182151,1.6217629492439691,2.415735328454211,3.16341778123045,2.8880301522048413,7.67579343383002,0.75,-0.5014330828036613,-2.1968749999999986,-4.83274690957456,0.4389969095745627,-3.5148109547872792,-0.8789390452127179,3.0547819999999994,3.125,-22.497928421762513,1.31793595478728,11,1.75,3.0625,4.75,4.5,-0.1875,3,-0.07277628032345018,-2.3333333333333335,23.625,-3.0,23.375,2.3333333333333335,23.75,-0.07277628032345018
98,2000-11-10,22.75,23.3125,22.625,23.3125,54000.0,-0.018867924528301883,1.4444444444444444,0.9,17.69911504424779,38.62867877636756,1.819491521581142,2.8932821330066716,3.524045650167139,3.3255301522048413,7.624832854740498,0.6875,-0.6060713769796209,-2.5656250000000007,-5.403768330733932,0.2725183307339307,-3.984696665366968,-1.1465533346330332,3.2428994399999986,8.333333333333332,-10.777003818288353,1.4190716653669664,11,1.9375,2.75,5.375,4.9375,0.5,4,-0.09890109890109888,1.0,23.1875,-2.3333333333333335,23.625,-3.0,23.375,-0.09890109890109888
99,2000-11-13,22.0,22.5,22.0,22.5,142600.0,-0.03296703296703296,1.0,0.8888888888888888,17.69911504424779,34.01350613797188,2.302086391175301,3.513298198666206,4.17881403648548,4.075530152204841,8.305953128860233,0.75,-0.7466293791142107,-3.1187499999999986,-6.300704670688415,0.06320467068841751,-4.709727335344205,-1.5277726646557923,3.656109495999999,0.0,-14.006538594099363,1.5909773353442074,11,2.375,3.1875,7.03125,5.6875,2.125,0,0.008522727272727293,1.4444444444444444,22.75,1.0,23.1875,-2.3333333333333335,23.625,0.008522727272727293
100,2000-11-14,24.0,25.125,22.25,22.25,351400.0,0.09090909090909083,-2.2857142857142856,-3.5,36.11111111111111,31.647250993938954,-0.056591499797225,1.4809331357300266,2.1129186082401468,2.0755301522048413,8.721447285540643,3.125,-0.8295473503029349,-1.0500000000000007,-4.26785724716898,2.1678572471689783,-2.6589286235844902,0.5589286235844888,1.217376356479999,64.0,48.782748462503825,1.60892862358449,11,0.375,1.1875,4.609375,3.6875,0.0625,1,-0.078125,1.0,22.0,1.4444444444444444,22.75,1.0,23.1875,-0.078125
101,2000-11-15,24.0,24.0,23.25,23.75,90300.0,0.0,5.0,0.14285714285714285,38.23529411764706,30.150667512061354,-0.3260279483807942,1.3015428343892594,2.043649688943006,2.130531535275889,8.64865445648372,0.75,-0.9600176051195319,-0.8937500000000007,-3.98849831048717,2.2009983104871687,-2.4411241552435854,0.653624155243584,1.125,64.0,44.92221827288948,1.5473741552435847,11,-0.4375,1.1875,4.59375,3.6875,2.3125,2,-0.0625,-2.2857142857142856,24.0,1.0,22.0,1.4444444444444444,22.75,-0.0625
102,2000-11-16,24.4375,24.8125,23.875,23.875,38800.0,0.01822916666666674,-2.3333333333333335,2.25,43.70370370370371,30.38321922858026,-0.8642064530090856,0.7654605926252387,1.5485958630839,1.7561250783836968,8.311891962340942,0.9375,-1.271217989200963,-0.3687499999999986,-3.4079402920973827,2.6704402920973855,-1.8883451460486889,1.1508451460486917,-2.4375,78.0,54.17467839335115,1.5195951460486916,11,-0.875,0.75,3.96875,3.25,1.8125,3,-0.0818414322250639,5.0,24.0,-2.2857142857142856,24.0,1.0,22.0,-0.0818414322250639
103,2000-11-17,24.5625,24.625,24.25,24.4375,65600.0,0.005115089514066584,2.0,0.2222222222222222,45.86466165413534,30.886700153113814,-1.0726088406315704,0.4519691582375316,1.3864566136207621,1.6955860285045077,7.956930404556376,0.375,-1.5273122081389054,-0.109375,-2.9228982056884476,2.7041482056884476,-1.5161366028442238,1.2973866028442238,-2.5062500000000014,82.0,52.8822941013852,1.4067616028442242,11,-1.0,0.625,3.78125,3.125,2.625,4,-0.06361323155216281,-2.3333333333333335,24.4375,5.0,24.0,-2.2857142857142856,24.0,-0.06361323155216281
104,2000-11-20,24.25,24.4375,24.125,24.4375,113500.0,-0.012722646310432517,2.3333333333333335,-1.5,36.88524590163934,32.03367191996263,-0.7618408343154854,0.5515486886446226,1.651375745778413,2.0773719074383443,7.549890808031304,0.4375,-1.6613037189401574,-0.2687500000000007,-2.795937692194425,2.2584376921944234,-1.5323438460972127,0.9948438460972113,-2.138625000000001,69.56521739130434,43.7343792444428,1.2635938460972127,11,-0.6875,0.9375,3.421875,3.4375,2.875,0,-0.04123711340206182,2.0,24.5625,-2.3333333333333335,24.4375,5.0,24.0,-0.04123711340206182
105,2000-11-21,24.3125,24.375,24.1875,24.25,70900.0,0.002577319587628857,1.0,-0.3333333333333333,41.44144144144144,33.02953958249696,-0.7569754338471988,0.32869381436935186,1.5531293393868744,2.0692574760281275,7.3462929663031264,0.1875,-1.6714352666640266,-0.09375,-2.4310547343152926,2.2435547343152926,-1.2624023671576445,1.0749023671576445,-2.1471025000000026,68.0,41.660390868624134,1.1686523671576456,11,-0.75,0.875,3.25,3.375,3.0625,1,-0.007712082262210762,2.3333333333333335,24.25,2.0,24.5625,-2.3333333333333335,24.4375,-0.007712082262210762
106,2000-11-22,24.25,24.75,24.0625,24.4375,34300.0,-0.0025706940874036244,-1.4444444444444444,-3.0,47.916666666666664,36.172928298315576,-0.6665954283350679,0.22555074109457962,1.5925237545521789,2.186331743200739,7.292299263403304,0.6875,-1.6334406327118103,-0.04374999999999929,-2.163169918155372,2.0756699181553735,-1.1034599590776857,1.015959959077687,-2.031660450000004,40.0,10.540195800673786,1.0597099590776868,11,-0.6875,0.9375,2.875,3.4375,1.875,2,-0.0077319587628865705,1.0,24.3125,2.3333333333333335,24.25,2.0,24.5625,-0.0077319587628865705
107,2000-11-24,24.125,24.125,24.125,24.125,1000.0,-0.005154639175257714,1.0,-0.0,47.916666666666664,39.5304340341399,-0.44100205106492396,0.21384187782021513,1.6985338818960543,2.3617414030298853,7.4309593343765785,0.125,-1.4324957936275702,-0.07499999999999929,-2.036638681253386,1.8866386812533875,-1.055819340626691,0.9058193406266923,-1.8547772410000043,9.090909090909092,-20.573591654565902,0.9808193406266928,11,-0.5625,1.0625,2.6875,3.5625,-0.125,4,0.09067357512953378,-1.4444444444444444,24.25,1.0,24.3125,2.3333333333333335,24.25,0.09067357512953378
108,2000-11-27,23.75,24.125,23.75,24.125,111300.0,-0.015544041450777257,1.0,-100.0,50.0,43.1194212514457,0.10143202817800301,0.4753874344007514,2.0800179974698842,2.764525342277757,7.773350678271658,0.375,-1.3249791797355712,-0.3625000000000007,-2.2340318802914965,1.509031880291495,-1.2982659401457468,0.5732659401457454,-1.4289316961800047,0.0,-31.103614021260128,0.9357659401457475,11,-0.0625,1.0,3.125,3.9375,1.4375,0,0.10526315789473695,1.0,24.125,-1.4444444444444444,24.25,1.0,24.3125,0.10526315789473695
109,2000-11-28,23.4375,24.625,23.375,24.0,188700.0,-0.013157894736842146,-2.6363636363636362,1.5,50.54945054945055,44.72368118903897,0.714413391704408,0.680001224827457,2.4559506262183532,3.105270070899728,8.411172338663189,1.25,-1.0909599782686712,-0.5843750000000014,-2.398643647054307,1.229893647054304,-1.4915093235271542,0.3227593235271513,-1.066603062256405,4.545454545454546,-29.232941370085058,0.9071343235271535,11,0.59375,1.3125,3.4375,4.25,1.0625,1,0.15999999999999992,1.0,23.75,1.0,24.125,-1.4444444444444444,24.25,0.15999999999999992
110,2000-11-29,23.375,23.625,23.0625,23.625,60700.0,-0.002666666666666706,3.5,0.4444444444444444,47.72727272727273,45.77834547899738,0.7587214182286424,0.5439588869073511,2.6308217245474026,3.177975068821496,8.48193610345488,0.5625,-0.7793091317513614,-0.5031250000000007,-2.002288692301761,0.9960386923017595,-1.2527068461508826,0.24645684615088115,-0.9552710010112762,18.51851851851852,-17.827463790714432,0.7495818461508809,11,0.5625,1.375,3.5,4.3125,-0.25,2,0.160427807486631,-2.6363636363636362,23.4375,1.0,23.75,1.0,24.125,0.160427807486631
111,2000-11-30,21.375,23.25,21.125,23.25,171300.0,-0.08556149732620322,1.2666666666666666,7.5,37.16814159292036,45.05217191113256,2.6230485208168908,2.339000852246169,4.704135666141351,5.168670193104795,8.458141441246012,2.25,-0.4398678386642878,-2.296875,-3.9802276032421666,-0.6135223967578334,-3.1385513016210815,-1.4551986983789185,3.4375,7.142857142857142,-32.02541520590928,0.841676301621083,11,1.5625,2.59375,5.5,6.3125,2.6875,3,0.2807017543859649,3.5,23.375,-2.6363636363636362,23.4375,1.0,23.75,0.2807017543859649
112,2000-12-01,23.5,24.0,21.5625,21.5625,54800.0,0.09941520467836251,-1.5161290322580645,-1.0333333333333334,54.285714285714285,45.98784442575244,0.3923375515286196,0.14255075839613696,2.6645497775717644,3.052615304556653,8.896919432179228,2.625,-0.31442602690854216,-0.12187499999999929,-1.7604694514479036,1.516719451447905,-0.9411722257239532,0.6974222257239546,1.2387499999999996,67.85714285714286,23.764472465929202,0.8192972257239528,12,-0.5625,0.4375,3.375,4.1875,0.5,4,0.11170212765957444,1.2666666666666666,21.375,3.5,23.375,-2.6363636363636362,23.4375,0.11170212765957444
113,2000-12-04,23.3125,23.5,23.25,23.5,30900.0,-0.007978723404255317,1.6666666666666667,-0.0967741935483871,58.01526717557252,48.33562456730058,0.4289912970819181,0.2596837103132934,2.9209272160185975,3.2261060957004126,8.984735946387246,0.25,-0.22171903529856607,-0.2562500000000014,-1.8605718767474961,1.3480718767474933,-1.058410938373747,0.5459109383737442,1.3539749999999984,62.5,12.299913272276825,0.8021609383737469,12,-0.375,0.625,3.84375,4.375,1.1875,0,0.029490616621983934,-1.5161290322580645,23.5,1.2666666666666666,21.375,3.5,23.375,0.029490616621983934
114,2000-12-05,23.125,23.1875,22.875,23.1875,127900.0,-0.008042895442359255,9.0,0.3333333333333333,43.13725490196079,48.52404828513606,0.49185137903092624,0.4194657200472385,3.055653787535938,3.430298656680783,9.025326134230063,0.4375,-0.22640886925078973,-0.4125000000000014,-2.0262770341002962,1.2012770341002934,-1.2193885170501488,0.394388517050146,1.4706454999999998,69.56521739130434,20.238664531234342,0.8068885170501481,12,-0.1875,0.8125,4.15625,4.5625,0.8125,1,0.08918918918918917,1.6666666666666667,23.3125,-1.5161290322580645,23.5,1.2666666666666666,21.375,0.08918918918918917
115,2000-12-06,23.0,23.4375,23.0,23.1875,93000.0,-0.00540540540540535,-3.6666666666666665,3.0,42.30769230769231,47.90082891191668,0.4594055439466693,0.5427587119243107,3.0669085423663027,3.5804153360914768,8.923802284700978,0.4375,-0.2743886354734393,-0.5187500000000007,-2.1491055472737806,1.1116055472737791,-1.3339277736368906,0.2964277736368892,1.5262325899999993,65.21739130434783,17.01382341673161,0.8151777736368906,12,-0.125,0.9375,4.46875,4.6875,1.375,2,0.0652173913043479,9.0,23.125,1.6666666666666667,23.3125,-1.5161290322580645,23.5,0.0652173913043479
116,2000-12-07,22.25,23.0,22.25,23.0,11100.0,-0.03260869565217395,1.0,4.0,33.94495412844036,46.34841640766931,1.0011525995642643,1.2484754210840379,3.659865130018286,4.334460696062806,9.275742898588893,0.75,-0.24385737510563388,-1.1999999999999993,-2.9247234713517543,0.5247234713517557,-2.0623617356758785,-0.33763826432412003,2.208207938200001,28.205128205128204,-15.558971994882633,0.8623617356758783,12,0.625,1.6875,5.515625,5.4375,0.125,3,0.0393258426966292,-3.6666666666666665,23.0,9.0,23.125,1.6666666666666667,23.3125,0.0393258426966292
117,2000-12-08,21.5,22.125,20.875,22.125,107200.0,-0.0337078651685393,3.0,0.8333333333333334,29.411764705882362,44.060834708322915,1.4970711528897382,1.9663877613054588,4.170348304775089,5.082190018325363,9.789096585800314,1.375,-0.29610954772004305,-1.8656250000000014,-3.7971310084106378,0.06588100841063493,-2.8313780042053196,-0.8998719957946832,2.8915437794360024,23.809523809523807,-14.493483553537555,0.9657530042053184,12,1.25,2.3125,6.046875,6.1875,0.625,4,0.1191860465116279,1.0,22.25,-3.6666666666666665,23.0,9.0,23.125,0.1191860465116279
118,2000-12-11,20.5,21.5,17.1875,21.5,808600.0,-0.046511627906976716,7.625,1.6,26.92307692307692,41.435682083170285,2.221155248197345,2.939911368838004,4.841737751611511,6.079071070978934,10.584323123408986,4.3125,-0.4420925862672149,-2.7531250000000007,-5.061032958463013,-0.4452170415369885,-3.907078979231507,-1.5991710207684946,3.7508820282585624,53.0,17.880979713768987,1.1539539792315068,12,0.09375,0.65625,6.90625,7.1875,3.375,0,0.1707317073170731,3.0,21.5,1.0,22.25,-3.6666666666666665,23.0,0.1707317073170731
119,2000-12-12,22.1875,22.4375,21.75,22.0,501500.0,0.08231707317073167,1.0,-0.1875,39.1025641025641,40.477381124869325,0.3773816924707951,1.335658541537569,2.9170407908152782,4.404220870410704,10.790086313916373,1.9375,-0.5552646454256553,-1.0749999999999993,-3.3629115965623058,1.2129115965623072,-2.2189557982811507,0.06895579828115217,1.6395791065630476,80.0,47.014402330157495,1.1439557982811532,12,-1.59375,-1.03125,5.0625,5.5,2.8125,1,0.10422535211267614,7.625,20.5,3.0,21.5,1.0,22.25,0.10422535211267614
120,2000-12-13,22.125,22.8125,22.0625,22.6875,135100.0,-0.0028169014084507005,-1.1818181818181819,-3.0,39.1025641025641,40.69231695927419,0.27258795580264916,1.3180637055480027,2.750831177540359,4.458178775955581,11.61230143103423,0.75,-0.6712425629389998,-1.0437499999999993,-3.3579296886972756,1.270429688697277,-2.2008398443486357,0.11333984434863709,1.303704360169263,84.94623655913979,50.664820811951124,1.1570898443486373,12,-1.53125,-0.96875,4.828125,5.5625,2.375,2,0.08192090395480234,1.0,22.1875,7.625,20.5,3.0,21.5,0.08192090395480234
121,2000-12-14,22.5,23.0,22.125,22.125,140600.0,0.016949152542372836,-3.6666666666666665,-0.6666666666666666,41.87499999999999,39.313348705305934,0.08264198891214036,0.869505591307373,2.215269182585409,4.087707981923028,12.430786554394887,0.875,-0.7702934910854253,-0.59375,-2.891668108109819,1.704168108109819,-1.7427090540549095,0.5552090540549095,0.5542320985591083,91.39784946236558,51.702211202478864,1.1489590540549097,12,-2.15625,-1.34375,3.765625,5.1875,2.0625,3,0.08333333333333326,-1.1818181818181819,22.125,1.0,22.1875,7.625,20.5,0.08333333333333326
122,2000-12-15,22.4375,22.5,22.0625,22.5,230200.0,-0.002777777777777768,13.0,-0.16666666666666666,43.2258064516129,37.67007529153265,-0.023941049710888507,0.8163423999218935,2.1494381528909976,4.115499809822172,12.83742057256641,0.4375,-0.8568568284049256,-0.5562499999999986,-2.7808507920996917,1.6683507920996945,-1.6685503960498451,0.556050396049848,0.5625,90.32258064516128,43.72178623157582,1.1123003960498472,12,-2.125,-1.28125,3.71875,5.25,1.5625,4,-0.0027855153203342198,-3.6666666666666665,22.5,-1.1818181818181819,22.125,1.0,22.1875,-0.0027855153203342198
123,2000-12-18,23.0,23.6875,22.375,22.375,176600.0,0.025069637883008422,-3.2,-10.0,47.79874213836477,38.18801831779976,-0.7101061116258904,0.13784947454065843,1.4967503056768336,3.50524303483958,12.961016598786749,1.3125,-0.6803205070142972,0.08437500000000142,-2.0144479000536286,2.1831979000536315,-0.9650364500268154,1.1337864500268182,-5.8125,64.51612903225806,12.075305020189987,1.0494114500268152,12,-2.5625,-1.84375,2.59375,4.6875,2.0625,0,-0.03804347826086951,13.0,22.4375,-3.6666666666666665,22.5,-1.1818181818181819,22.125,-0.03804347826086951
124,2000-12-19,23.25,23.4375,22.75,23.0,73900.0,0.010869565217391353,1.2,0.4,49.38271604938271,38.974132066876464,-1.051038065405141,-0.20122624503360598,1.1797715730222258,3.2194325761957003,13.185543403182143,0.6875,-0.8127694945536312,0.3843749999999986,-1.6263998408328497,2.395149840832847,-0.6210124204164273,1.3897624204164245,-5.932500000000001,73.07692307692307,15.669954045148735,1.0053874204164248,12,-2.8125,-2.09375,1.84375,4.4375,2.60000038146973,1,0.026881720430107503,-3.2,23.0,13.0,22.4375,-3.6666666666666665,22.5,0.026881720430107503
125,2000-12-20,24.125,24.5,23.0,23.125,266300.0,0.037634408602150504,-1.4,4.0,65.27777777777777,42.45555691680285,-1.95529486404142,-1.149952154716594,0.28284712167873494,2.2714328796204555,13.166449050733958,1.5,-0.9539917663098976,1.2687500000000007,-0.7151904569800358,3.2526904569800372,0.27677977150998245,2.260720228490019,-6.6800999999999995,84.61538461538461,19.989037294507497,0.9919702284900189,12,-3.28125,-2.96875,0.65625,3.5625,3.97500038146973,2,0.03626943005181338,1.2,23.25,-3.2,23.0,13.0,22.4375,0.03626943005181338
126,2000-12-21,24.0625,24.375,23.5625,24.0,226000.0,-0.002590673575129543,1.3636363636363635,0.0625,54.054054054054056,45.1935890665997,-1.7977014296732783,-1.161784726508067,0.34037821080046626,2.286773204725719,12.905556135818873,0.8125,-0.9517487032250607,1.2156249999999993,-0.7421845137436947,3.1734345137436932,0.2367202431281541,2.1945297568718445,-6.335395999999999,82.05128205128204,17.096920660290507,0.9789047568718469,12,-3.21875,-3.0625,0.71875,3.625,4.13750076293945,3,0.018181818181818077,-1.4,24.125,1.2,23.25,-3.2,23.0,0.018181818181818077
127,2000-12-22,26.3125,26.3125,24.0,24.0625,169600.0,0.09350649350649354,1.0555555555555556,36.0,66.66666666666666,49.609543482554116,-3.6802788716665304,-3.4145665748506,-1.874443861194706,0.007208129708544675,12.687545575397174,2.3125,-0.8745757082339018,3.3562499999999993,0.91345043048101,5.7990495695189885,2.1348502152405047,4.577649784759494,-8.314480159999999,100.0,33.30030401000286,1.2213997847594948,12,-2.28125,-4.5625,-1.9375,1.375,-0.5125007629394496,4,-0.0665083135391924,1.3636363636363635,24.0625,-1.4,24.125,1.2,23.25,-0.0665083135391924
128,2000-12-26,26.25,26.875,26.0625,26.0625,90000.0,-0.002375296912114022,-7.666666666666667,0.08333333333333333,67.6056338028169,52.77655122702665,-3.035591047368772,-3.3256790032531782,-1.780796636117266,0.004551331929263824,12.89195946520466,0.8125,-0.6552112257392508,3.1687499999999993,0.33100511142533406,6.0064948885746645,1.749877555712665,4.587622444287334,-7.7531113503999975,84.84848484848484,17.74657706893791,1.4188724442873326,12,-1.78125,-4.21875,-1.875,1.4375,-0.5,1,-0.08571428571428574,1.0555555555555556,26.3125,1.3636363636363635,24.0625,-1.4,24.125,-0.08571428571428574
129,2000-12-27,27.1875,27.1875,26.5,26.5,109500.0,0.03571428571428581,1.0,3.6666666666666665,71.61290322580645,56.38881112960913,-3.564052113186545,-4.182260372151063,-2.7340446228154818,-0.9853318594038925,12.816389945956196,0.9375,-0.27554133000738545,3.9187499999999993,0.5382476626791615,7.299252337320837,2.228498831339582,5.609001168660416,-8.020362442367997,100.0,31.310574482478742,1.6902511686604187,12,-2.5625,-5.0,-2.8125,0.5,-1.4375,2,-0.07816091954022986,-7.666666666666667,26.25,1.0555555555555556,26.3125,1.3636363636363635,24.0625,-0.07816091954022986
130,2000-12-28,27.125,27.5,27.0,27.1875,106300.0,-0.0022988505747126853,-2.2,-0.09090909090909091,77.08333333333333,60.30084816664616,-3.0370983625836843,-4.031091220013376,-2.670209723727382,-1.0260076294499747,13.076457143802763,0.5,0.2627750287408688,3.6687499999999993,-0.12704493789198068,7.464544937891979,1.7708525310540075,5.566647468945991,-7.155826198131198,90.47619047619048,15.977327704534048,1.8978974689459904,12,-2.34375,-4.78125,-2.75,0.5625,-1.1749992370605504,3,-0.047004594231530694,1.0,27.1875,-7.666666666666667,26.25,1.0555555555555556,26.3125,-0.047004594231530694
131,2000-12-29,27.375,27.4375,27.125,27.1875,61900.0,0.009216589861751112,1.0,-3.0,84.55882352941177,64.89340561973493,-2.819341029274174,-4.0143569142650435,-2.9723586419928765,-1.379775069282637,13.63246263564844,0.3125,0.6224557188742956,3.6187499999999986,-0.42478366174739435,7.6622836617473915,1.5969831691263003,5.640516830873697,-6.502127054355455,96.42857142857143,14.876821882786942,2.021766830873697,12,-2.4375,-5.03125,-3.0,0.3125,-1.625,4,0.02648403219980744,-2.2,27.125,1.0,27.1875,-7.666666666666667,26.25,0.02648403219980744
132,2001-01-02,26.125,27.3125,26.125,27.3125,94200.0,-0.045662100456621,1.0,-6.333333333333333,82.14285714285714,68.70941839801186,-1.1077532661773368,-2.695831911598731,-1.7598848161654423,-0.21990983618576365,14.517466080806438,1.25,0.9908094743192599,2.2375000000000007,-1.9392290778160088,6.41422907781601,0.1491354610919977,4.325864538908004,-4.456871807832801,4.3478260869565215,-77.47712166584478,2.0883645389080043,1,-1.0,-3.78125,-1.75,1.5625,-0.375,1,0.07942586652399797,1.0,27.375,-2.2,27.125,1.0,27.1875,0.07942586652399797
133,2001-01-03,24.0,25.9375,23.625,25.875,66300.0,-0.08133971291866027,1.3125,1.5789473684210527,59.8639455782313,69.87399945677282,1.3119832014813362,-0.5446075884105603,0.2678698244152251,1.8186486551391532,15.56432777503502,2.5,1.2781880228360407,0.078125,-4.089986043512724,4.246236043512724,-2.005930521756362,2.162180521756362,-1.632047190892866,9.67741935483871,-69.38849612708195,2.084055521756361,1,1.25,-1.65625,0.375,3.6875,1.2999992370605504,2,0.0749999682108562,1.0,26.125,1.0,27.375,-2.2,27.125,0.0749999682108562
134,2001-01-04,25.1875,25.1875,23.875,24.0,142100.0,0.04947916666666674,1.2105263157894737,-0.6333333333333333,64.84848484848484,69.82630024240694,0.4785440978554938,-1.6544944677849003,-1.0070965399734533,0.5706937656670661,16.393242559472682,1.3125,1.6072298323186942,1.1625000000000014,-3.0246121187206008,5.349612118720604,-0.9310560593602979,3.2560560593603007,-2.2037015279857215,40.32258064516129,-36.429793051558896,2.0935560593603006,1,0.34375,-2.84375,-0.96875,2.5,-0.23749923706055043,3,0.022332506203474045,1.3125,24.0,1.0,26.125,1.0,27.375,0.022332506203474045
135,2001-01-05,24.5,25.3125,24.4375,25.0625,87000.0,-0.027295285359801524,-1.5454545454545454,-0.47368421052631576,59.411764705882355,70.42160142594342,1.368772981404593,-0.8947296016717168,-0.39267664056206186,1.2160801235443657,17.434506102211323,0.875,1.8505091015670416,0.3999999999999986,-3.7634768491831814,4.5634768491831785,-1.6817384245915896,2.481738424591587,-0.9742573446274356,22.950819672131146,-49.80304024016108,2.0817384245915895,1,1.0625,-2.15625,-0.109375,3.1875,0.6000003814697301,4,0.05102040816326525,1.2105263157894737,25.1875,1.3125,24.0,1.0,26.125,0.05102040816326525
136,2001-01-08,23.125,23.8125,23.125,23.75,18100.0,-0.056122448979591844,-1.2,1.1111111111111112,52.879581151832454,68.88970303540628,2.901977459375413,0.578862902527483,0.8937737554225507,2.5654920473660496,18.222412834188535,1.375,2.0429509834594057,-1.0187500000000007,-5.118272597366172,3.0807725973661704,-3.0685112986830845,1.031011298683083,4.375,0.0,-67.61794994448381,2.049761298683085,1,2.1875,-0.78125,1.21875,4.5625,1.7250003814697301,0,0.12216219515413829,-1.5454545454545454,24.5,1.2105263157894737,25.1875,1.3125,24.0,0.12216219515413829
137,2001-01-09,24.0625,25.25,23.1875,23.1875,204400.0,0.04054054054054057,-3.7142857142857144,-1.4,54.314720812182735,67.41293492533582,1.8011622186225509,-0.16529244194283166,-0.10708875714718147,1.6165772339057831,17.850207994612603,2.125,2.0261798798388106,-0.20937500000000142,-4.11666301997661,3.697913019976607,-2.1630190099883038,1.744269009988301,3.3500000000000014,33.33333333333333,-33.2445059830966,1.9536440099883035,1,1.25,-1.71875,-0.609375,3.5,0.4375,1,0.07012987012987004,-1.2,23.125,-1.5454545454545454,24.5,1.2105263157894737,25.1875,0.07012987012987004
138,2001-01-10,24.0,24.0,23.8125,23.9375,174800.0,-0.0025974025974025983,5.0,0.07142857142857142,53.092783505154635,65.35514384526338,1.6884992646614272,0.18220490713944315,-0.09386496237683062,1.6671831005537747,15.806248006124374,0.25,2.1571787096173054,-0.4468749999999986,-3.933757137307449,3.0400071373074518,-2.190316068653722,1.2965660686537248,3.3267500000000005,40.0,-24.691805508987883,1.7434410686537252,1,1.3125,-1.65625,-0.5625,3.5625,0.5,2,0.07291666666666674,-3.7142857142857144,24.0625,-1.2,23.125,-1.5454545454545454,24.5,0.07291666666666674
139,2001-01-11,24.5,24.875,23.9375,23.9375,28600.0,0.02083333333333326,-2.3333333333333335,9.0,51.595744680851055,62.52318955054314,0.8573459108684212,-0.14299702610697906,-0.6302876122534187,1.151090063652692,14.171797557549842,0.9375,1.9801257022751315,-0.0625,-3.383337323073185,3.258337323073185,-1.7229186615365926,1.5979186615365926,2.7427150000000005,62.857142857142854,0.6572173214713004,1.6604186615365926,1,0.78125,-2.15625,-1.0625,3.0625,0.5,3,0.03265303008410414,5.0,24.0,-3.7142857142857144,24.0625,-1.2,23.125,0.03265303008410414
140,2001-01-12,23.9375,24.3125,23.875,24.25,57700.0,-0.022959183673469385,1.0,-0.5555555555555556,49.48979591836734,58.626630927093764,1.0282849100846434,0.592638061423937,-0.14373543851334603,1.7060380985453776,12.734673291951015,0.625,1.770945759305409,-0.7156249999999993,-3.8500778083693987,2.4188278083694,-2.282851404184701,0.8516014041847022,3.222860700000002,38.23529411764706,-20.567343549335696,1.5672264041847006,1,1.28125,-1.59375,-0.5,3.625,0.7625007629394496,4,0.04229768200269235,-2.3333333333333335,24.5,5.0,24.0,-3.7142857142857144,24.0625,0.04229768200269235
141,2001-01-16,24.375,24.625,23.25,24.0625,74100.0,0.018276762402088753,2.3846153846153846,-1.0,40.7185628742515,54.02393156391536,0.1346416660871519,0.3191749759511673,-0.6294869153789691,1.2494822504215826,11.488880750365484,1.375,1.4130945953340976,-0.3718749999999993,-3.343084161533234,2.5993341615332355,-1.8574795807666185,1.1137295807666199,2.7046534860000015,57.57575757575758,3.819721473034008,1.485604580766618,1,0.15625,-2.03125,-0.96875,3.1875,-0.4650001525878906,1,0.029743605393629968,1.0,23.9375,-2.3333333333333335,24.5,5.0,24.0,0.029743605393629968
142,2001-01-17,22.375,24.125,22.375,24.125,36700.0,-0.08205128205128209,1.0,-5.6,34.34343434343434,51.188319204493475,1.7285380962115617,2.4393176380755612,1.3302645131889328,3.1936543712535013,10.31997284395797,2.0,0.9343725935476925,-2.3687499999999986,-5.3502996235841564,0.6127996235841593,-3.8595248117920775,-0.8779751882079196,4.625560416280003,0.0,-47.76491162517898,1.4907748117920783,1,1.46875,-0.03125,1.03125,5.1875,0.8349990844726562,2,0.11061454218859135,2.3846153846153846,24.375,1.0,23.9375,-2.3333333333333335,24.5,0.11061454218859135
143,2001-01-18,22.125,22.4375,20.875,22.4375,290700.0,-0.011173184357541888,9.0,0.17857142857142858,28.342245989304814,47.13207044236236,1.8825717154627775,2.7620136098677364,1.5403108216982773,3.384808031830623,10.223982213822573,1.5625,0.3239717686457304,-2.5749999999999993,-5.687104973875581,0.5371049738755822,-4.13105248693779,-1.0189475130622085,4.690537999628802,31.25,-9.498254640783024,1.5560524869377914,1,0.96875,0.21875,1.15625,5.3125,2.0750007629394496,3,0.10734463276836159,1.0,22.375,2.3846153846153846,24.375,1.0,23.9375,0.10734463276836159
144,2001-01-19,23.875,23.875,22.25,22.3125,83900.0,0.07909604519774005,1.08,-5.0,37.850467289719624,44.73637072945539,-0.08178621469463465,1.1185884365030034,-0.20998277477752936,1.5925260649411932,9.79754306065563,1.75,-0.17738773044628076,-0.8562499999999993,-3.919213176574722,2.2067131765747234,-2.3877315882873624,0.6752315882873638,2.584105719651074,80.0,43.660701974401775,1.5314815882873616,1,-0.8125,0.3125,-3.0,1.71875,0.9750003814697301,4,0.02617801047120416,9.0,22.125,1.0,22.375,2.3846153846153846,24.375,0.02617801047120416
145,2001-01-22,25.0,25.75,23.625,23.75,177300.0,0.04712041884816753,-1.8333333333333333,0.8,41.666666666666664,43.49049134221474,-1.2610113174065027,0.06588004273815073,-1.3101206058742285,0.42536898251988475,9.912030762382306,2.125,-0.27464289374260176,0.22500000000000142,-2.8264772091390142,3.276477209139017,-1.3007386045695064,1.7507386045695092,1.1240593764720082,84.61538461538461,53.56875532915238,1.525738604569507,1,-1.6875,-0.8125,-4.125,0.59375,-0.7999992370605504,0,0.0,1.08,23.875,9.0,22.125,1.0,22.375,0.0
146,2001-01-23,24.5,25.875,24.375,25.0,89000.0,-0.020000000000000018,-3.0,-0.4,43.981481481481474,42.34235363880349,-0.609557612853834,0.6327799509523615,-0.7986153568656462,0.8808743842587532,10.054857961237856,1.5,-0.56042487983499,-0.296875,-3.333080593811925,2.739330593811925,-1.8149777969059642,1.2212277969059642,-3.625,72.5,36.503265120103,1.5181027969059628,1,-1.125,-0.3125,-3.625,1.09375,-0.6900005340576136,1,0.00816329644650815,-1.8333333333333333,25.0,1.08,23.875,9.0,22.125,0.00816329644650815
147,2001-01-24,24.5625,25.125,24.375,24.625,38100.0,0.0025510204081633514,-2.4285714285714284,0.125,52.459016393442624,42.27193507083549,-0.6634419082477301,0.45582239794006085,-0.8345425486045812,0.7797791832699943,10.042141881271325,0.75,-0.7419036859019421,-0.14687500000000142,-3.0988689180332614,2.8051189180332585,-1.6228719590166314,1.3291219590166286,-3.5874999999999986,73.75,33.00202677087237,1.4759969590166295,1,-1.1875,-0.375,-3.8125,-0.1875,-0.8125,2,-0.026564891708412808,-3.0,24.5,-1.8333333333333333,25.0,1.08,23.875,-0.026564891708412808
148,2001-01-25,24.0,24.6875,23.5,24.6875,71700.0,-0.022900763358778664,2.4545454545454546,11.0,44.50867052023122,41.48448238632217,-0.11280450730203029,0.8865701325862858,-0.23735407526536534,1.301019192914218,9.667729781721171,1.1875,-0.7552836558709721,-0.5968750000000007,-3.4721538766346036,2.278403876634602,-2.034514438317302,0.8407644383173007,-2.9269999999999996,48.275862068965516,7.1653330228225585,1.4376394383173012,1,-0.625,0.1875,-3.265625,0.15625,-0.7999992370605504,3,-0.032916704813639286,-2.4285714285714284,24.5625,-3.0,24.5,-1.8333333333333333,25.0,-0.032916704813639286
149,2001-01-26,25.0625,25.75,24.1875,24.1875,67700.0,0.04427083333333326,-2.5714285714285716,-1.2727272727272727,52.51396648044692,41.820501337664346,-1.214880497902513,-0.3618441384276352,-1.2279256170964956,0.19902692147348944,9.197235630060865,1.75,-0.8347359016559963,0.5718749999999986,-2.0458388855960195,3.1895888855960166,-0.7369819427980104,1.8807319427980076,-3.893460000000001,65.78947368421053,21.45729183836515,1.3088569427980083,1,-1.6875,-0.875,-4.265625,-1.78125,-2.1124992370605504,4,-0.03441393464580755,2.4545454545454546,24.0,-2.4285714285714284,24.5625,-3.0,24.5,-0.03441393464580755
150,2001-01-29,25.85000038146973,25.899999618530273,25.059999465942386,25.059999465942386,59700.0,0.03142146160477721,-1.126580200295509,0.9028581891741071,62.85377492171325,44.27996934293788,-1.9026467667611016,-1.3173005756729275,-1.9973395503685616,-0.6197956012953014,8.563183029361513,0.8400001525878871,-0.8704403537212713,1.4231253623962452,-0.9775636625235329,3.8238143873160233,0.22278084993635616,2.6234698748561343,-4.58684118146973,97.91669812467877,45.99492157961218,1.2003445124598886,1,-2.4625005722045934,-1.6625003814697301,-5.05312538146973,-3.06875038146973,-4.050001144409183,0,-0.0386847189649111,-2.5714285714285716,25.0625,2.4545454545454546,24.0,-2.4285714285714284,24.5625,-0.0386847189649111
151,2001-01-30,28.10000038146973,28.739999771118164,26.0,26.0,196300.0,0.08704061767104987,-1.609523117515361,2.658225250369402,66.9464858433507,47.902530620706365,-3.988076974673614,-3.699896049592734,-4.20273500220863,-2.889350037718618,8.351780157650477,2.889999389648434,-0.8612681601747489,3.6368753433227567,1.035262897152709,6.238487789492805,2.336069120237731,4.937681566407782,-6.65136756472852,87.78627065642286,32.128786119772826,1.3008062230850244,1,-3.292500495910648,-3.292500495910648,-7.10000038146973,-5.31875038146973,-6.300001144409183,1,-0.13879002012761887,-1.126580200295509,25.85000038146973,-2.5714285714285716,25.0625,2.4545454545454546,24.0,-0.13879002012761887
152,2001-01-31,28.20000076293945,28.95000076293945,27.79999923706055,28.10000038146973,109600.0,0.0035587323883334854,-2.2857061113941977,0.0476192206211563,67.57322382758719,52.261528158293295,-3.548019144700767,-3.8329914385030115,-4.270153263672057,-3.004530091591935,8.887519586509447,1.1500015258788991,-0.7653953235028332,3.633125686645503,0.6195783747216304,6.646672998569375,2.1263520306835666,5.139899342607439,-6.313885928935623,86.2385340365441,27.419026557769868,1.5067736559619371,1,-2.600000381469723,-3.287500381469723,-7.27812576293945,-5.41875076293945,-7.400001525878903,2,-0.15567380064636094,-1.609523117515361,28.10000038146973,-1.126580200295509,25.85000038146973,-2.5714285714285716,25.0625,-0.15567380064636094
153,2001-02-01,25.79999923706055,28.149999618530273,25.0,28.149999618530273,117700.0,-0.08510643478538449,1.6808503039988572,-23.499914169640576,54.69313726435299,54.132935933252554,-0.6391063367845717,-1.3610035929812163,-1.868815812608183,-0.6238387689884455,8.580457761118634,3.2000007629394496,-0.6358774474954245,1.1431241989135792,-1.9064389496732481,4.1926873475004065,-0.38165737537983446,2.667905773206993,-3.348773528741873,33.85824627281118,-23.44050141613709,1.524781574293413,2,0.42500114440917613,-0.8874988555908239,-2.9093742370605504,-3.0187492370605504,-7.79999923706055,3,-0.07945733711944525,-2.2857061113941977,28.20000076293945,-1.609523117515361,28.10000038146973,-1.126580200295509,25.85000038146973,-0.07945733711944525
154,2001-02-02,25.75,26.5,24.54999923706055,26.04999923706055,39300.0,-0.001937954982135337,2.2499992052719024,0.12765922909039135,56.794750862757866,55.8138341772627,-0.32985608218693585,-1.3351567420835053,-1.8079597516388972,-0.5966303597106304,8.180695782110117,1.9500007629394496,-0.21580775781928097,1.064999961853026,-2.015388159843532,4.145388083549584,-0.475194098995253,2.605194022701305,-2.7788722873116605,27.272735154330423,-31.097455205164554,1.540194060848279,2,0.47500038146972656,-0.8374996185302734,-2.5,-2.96875,-6.649999618530273,4,-0.0990290965848758,1.6808503039988572,25.79999923706055,-2.2857061113941977,28.20000076293945,-1.609523117515361,28.10000038146973,-0.0990290965848758
155,2001-02-05,25.75,26.0,25.51000022888184,25.940000534057614,12300.0,0.0,2.1612942920955414,0.6333367241839513,55.32945673394531,57.07472031642534,-0.2372275276700364,-1.3035415642041244,-1.798893953608669,-0.6136648837074574,7.843467036659899,0.4899997711181605,0.3361137132895209,1.002499961853026,-2.1126120006868874,4.117611924392939,-0.5550560194169307,2.5600559431229826,-2.3005624432915717,27.272735154330423,-29.90919065765271,1.5575559812699562,2,0.47500038146972656,-0.8374996185302734,-2.34375,-2.96875,-6.399999618530273,0,-0.10873783444895346,2.2499992052719024,25.75,1.6808503039988572,25.79999923706055,-2.2857061113941977,28.20000076293945,-0.10873783444895346
156,2001-02-06,25.95000076293945,26.10000038146973,25.6299991607666,25.85000038146973,71600.0,0.007767019919978635,1.3500083446582027,-0.5263163178235933,66.10360371970711,58.59078557489918,-0.234584479201974,-1.3502782810117289,-1.9853031049935304,-0.8227244862500989,6.818999216390187,0.47000122070312855,0.6845186538543331,1.0612506866455043,-1.9998155952351162,4.122316968526125,-0.469282454294806,2.5917838275858145,-2.060518149732541,31.818205462991273,-31.250307168810522,1.5305331409403098,2,0.274999618530277,-1.037500381469723,-2.3875007629394496,-3.1687507629394496,-6.600000381469723,1,-0.15992298280799033,2.1612942920955414,25.75,2.2499992052719024,25.75,1.6808503039988572,25.79999923706055,-0.15992298280799033
157,2001-02-07,25.75,26.0,25.54999923706055,25.959999084472656,93600.0,-0.007707158268183245,2.1034437399699843,-2.099982833927937,66.40271040207246,61.02345667288154,0.1693908499563861,-1.0723521896511805,-1.7697247871142103,-0.6300436843368544,6.6620807460396225,0.4500007629394496,0.9091930191261568,0.7768749237060533,-2.281324809705179,3.8350746571172856,-0.7522249429995611,2.3059747904116676,-1.4556759348144865,33.33335099396689,-32.365399151706484,1.529099866705616,2,0.8187503814697266,-0.8374996185302734,-2.109375,-2.96875,-5.75,2,-0.15339808788114384,1.3500083446582027,25.95000076293945,2.1612942920955414,25.75,2.2499992052719024,25.75,-0.15339808788114384
158,2001-02-08,25.75,25.79999923706055,25.70000076293945,25.75,7100.0,0.0,1.0,-0.0,60.08064185336803,61.86419838098388,0.49588101783012917,-0.9850272442890109,-1.7417368363245274,-0.6224687571258869,6.496682206565706,0.09999847412110086,1.1403644214618538,0.6893749237060547,-2.351685101932329,3.7304349493444384,-0.831155089113139,2.2099049365252483,-1.0832217989941704,61.53847658657102,-2.2541334414259993,1.5205300128191923,2,1.0,-0.8374996185302734,-2.015625,-2.96875,-4.760000228881836,3,-0.1922330393374545,2.1034437399699843,25.75,1.3500083446582027,25.95000076293945,2.1612942920955414,25.75,-0.1922330393374545
159,2001-02-09,25.29999923706055,26.0,25.29999923706055,26.0,34500.0,-0.0174757577840563,-1.0000000000000102,-100.0,51.739125242758405,60.62923730554445,1.098648555595254,-0.4975280678997116,-1.2583257695176577,-0.1374944934474307,6.859053737084195,0.7000007629394496,1.2351636911217376,0.19937419891357777,-2.831665867553202,3.2304142653803574,-1.316145834319812,1.7148942321469676,-0.29056323110003035,0.0,-58.63226755079099,1.5155200332333898,2,1.4500007629394496,-0.38749885559082387,-1.5031242370605504,-2.5187492370605504,-4.989999771118164,4,-0.288537527952459,1.0,25.75,2.1034437399699843,25.75,1.3500083446582027,25.95000076293945,-0.288537527952459
160,2001-02-12,24.95000076293945,25.670000076293945,24.70000076293945,25.20000076293945,48600.0,-0.013833932200614796,-1.5866648356119886,0.3571424678884602,52.654871040761634,59.041280105256774,1.4612192254769703,-0.07144956011619286,-0.876280286218801,0.2697480383306363,7.32398641772061,0.9699993133544957,1.4884483388981309,-0.20124931335449503,-3.183928729749045,2.781430103040055,-1.6925890215517683,1.2900903948427782,4.0,17.85714772282938,-37.40902995468772,1.4913397081972746,2,1.7999992370605504,-0.03750038146972301,-1.0125007629394496,-2.6062507629394496,-5.300001144409176,0,-0.23446894599535528,-1.0000000000000102,25.29999923706055,1.0,25.75,2.1034437399699843,25.75,-0.23446894599535528
161,2001-02-13,25.10000038146973,25.459999084472656,24.959999084472656,24.959999084472656,28400.0,0.006012008574889149,-6.14279097015027,-0.5600051879882955,53.13868765978568,57.43744275327883,0.939741177613751,-0.1732306855434551,-0.9273533047938081,0.1694643497445334,7.438710221291486,0.5099983215332067,1.5726079041725995,-0.08749971389770295,-3.0479964521705334,2.8729970243751275,-1.5677480830341182,1.3927486552387123,3.7650003814697186,30.769219483138023,-21.24351854830916,1.480248369136416,2,1.24999904632568,-0.18750000000000355,-1.1468753814697301,-2.75625038146973,-6.520000457763679,1,-0.22908366185703266,-1.5866648356119886,24.95000076293945,-1.0000000000000102,25.29999923706055,1.0,25.75,-0.22908366185703266
162,2001-02-14,24.85000038146973,25.540000915527344,23.79999923706055,25.11000061035156,508200.0,-0.009960159211175323,2.1071435261740765,-1.8571272870940834,55.15151627245443,57.488373754178994,0.7426699469767861,0.28638009567766076,-0.6477976568269419,0.46124564025870995,7.291719805426747,1.7400016784667933,1.4597113187655744,-0.46124973297118643,-3.1180795565060286,2.1955800905636558,-1.7896646447386075,0.8671651787962347,3.9317003814697173,47.72730819448715,-4.561566505197675,1.3284149117674204,2,0.2999992370605433,0.06249999999999645,-1.0218753814697301,-2.50625038146973,-4.5000000000000036,2,-0.22132796440925895,-6.14279097015027,25.10000038146973,-1.5866648356119886,24.95000076293945,-1.0000000000000102,25.29999923706055,-0.22132796440925895
163,2001-02-15,24.5,25.5,24.29999923706055,25.0,363500.0,-0.014084522176938119,-1.6666638409697923,1.9230752301654783,46.268657849467914,56.31880786381343,0.9933323090823514,0.8679318127187585,-0.265654678760626,0.8434326746510195,6.385624128365171,1.2000007629394496,1.0692588077083158,-0.9300001144409187,-3.1662066337014387,1.3062064048196014,-2.0481033740711787,0.18810314518934135,4.082432701904292,31.818205462991273,-17.98785680208195,1.1181032596302605,2,0.44999980926514027,0.41250038146972656,-0.671875,-2.15625,-3.5,3,-0.18367346938775508,2.1071435261740765,24.85000038146973,-6.14279097015027,25.10000038146973,-1.5866648356119886,24.95000076293945,-0.18367346938775508
164,2001-02-16,24.5,24.86000061035156,24.399999618530273,24.399999618530273,62800.0,0.0,-8.199984741269073,-0.20000076293945312,39.999999999999964,54.61553489337507,0.8910795734729966,0.9667202800012333,-0.22680476124569537,0.8160692851221434,6.362493803904109,0.4600009918212855,0.6254499259426325,-0.9612501144409187,-3.122160580043655,1.1996603511618176,-2.0417053472422886,0.11920511836045122,3.8911353633105428,37.43317907955668,-6.027493098620113,1.0804552328013683,2,0.44999980926514027,0.41250038146972656,-0.671875,-2.15625,-2.0599994659423864,4,-0.14326531546456478,-1.6666638409697923,24.5,2.1071435261740765,24.85000038146973,-6.14279097015027,25.10000038146973,-0.14326531546456478
165,2001-02-20,25.0,25.3799991607666,24.3799991607666,24.54999923706055,16300.0,0.020408163265306145,-1.5316426357113195,4.49999046329318,19.000008010861137,49.381802036836625,0.30564594663716704,0.49194242387529385,-0.677314058769074,0.26239511560690687,6.685351099372458,1.0,0.5301968542970101,-0.4612501144409187,-2.622160580043655,1.6996603511618176,-1.5417053472422886,0.6192051183604512,3.207489918260542,68.96549456186922,29.82651973350086,1.0804552328013683,2,-0.10000038146972656,-0.08749961853027344,-1.1875,-2.65625,-2.5,1,-0.18760002136230458,-8.199984741269073,24.5,-1.6666638409697923,24.5,2.1071435261740765,24.85000038146973,-0.18760002136230458
166,2001-02-21,24.70000076293945,25.10000038146973,24.70000076293945,25.10000038146973,28300.0,-0.01199996948242199,1.0,-0.8888865341415054,16.34615878381605,43.81996296814147,0.45783181814995544,0.8513422288526549,-0.3061113046780939,0.4904636427316085,6.962185252146027,0.39999961853028054,0.3911555689701558,-0.7712493896484425,-2.915214504695509,1.3727157253986242,-1.8432319471719758,0.30073316787509086,3.331189528073093,51.724175730217546,17.77698706897801,1.0719825575235338,2,0.19999885559082387,0.212499618530277,-0.9187507629394496,-2.3562507629394496,-0.8500003814697195,2,-0.20445348131269436,-1.5316426357113195,25.0,-8.199984741269073,24.5,-1.6666638409697923,24.5,-0.20445348131269436
167,2001-02-22,23.90999984741211,24.79999923706055,23.899999618530273,24.709999084472656,14600.0,-0.031983841745975905,-1.1951218377543606,1.9999999999999645,23.676889842386103,39.77510163358792,1.0721261827255155,1.6758760895564642,0.5715597513189472,1.1682816389345163,7.428921822263604,0.899999618530277,0.2490808004965892,-1.5286252975463874,-3.7493019759338253,0.6920513808410504,-2.6389636367401046,-0.41828695835267027,3.951942801442353,0.6250141560997591,-31.95645571157469,1.1103383391937183,2,0.9899997711181641,1.0025005340576172,-0.4724998474121094,-1.5662498474121094,0.8400001525878906,3,-0.22291927886745466,1.0,24.70000076293945,-1.5316426357113195,25.0,-8.199984741269073,24.5,-0.22291927886745466
168,2001-02-23,23.209999084472656,23.90999984741211,22.85000038146973,23.90999984741211,15000.0,-0.029276485462429558,2.0285666018168738,0.8750017881410486,20.047170872278812,36.2537733702013,1.535401423419522,2.43869029084874,1.3851420741826033,1.714964024482736,8.30041678349527,1.0599994659423793,-0.07884879822499613,-2.1891260147094727,-4.541732634459212,0.16348060504026662,-3.3654293245843405,-1.0128227048346048,4.489465827910049,14.229204612619448,-18.237931578966744,1.1763033098748696,2,1.0500011444091797,1.7025012969970703,-0.11624908447265625,-0.8662490844726562,0.5500011444091832,4,-0.1232226977947729,-1.1951218377543606,23.90999984741211,1.0,24.70000076293945,-1.5316426357113195,25.0,-0.1232226977947729
169,2001-02-26,24.20000076293945,24.20000076293945,23.0,23.149999618530273,59200.0,0.04265410243506196,1.2857132477025643,-1.499999999999995,35.181661164656205,34.31230560618959,0.41678524569018904,1.4553772004383383,0.4681661755020592,0.6147641866508096,8.879344572948794,1.2000007629394496,-0.39284526931452035,-1.1559993743896513,-3.565519419600772,1.2535206708214695,-2.36075939699521,0.04876064821590731,3.208496277588477,53.35972461792677,19.399622691320133,1.2047600226055604,2,-0.005000114440914416,1.399999618530277,-1.4812507629394496,-1.8562507629394496,-0.6000003814697195,0,-0.13223143231631707,2.0285666018168738,23.209999084472656,-1.1951218377543606,23.90999984741211,1.0,24.70000076293945,-0.13223143231631707
170,2001-02-27,24.85000038146973,25.0,24.25,24.25,36700.0,0.026859487522236325,-1.4999984105438164,0.5714283119256443,40.31690182228966,32.8876627353567,-0.2781406334652914,0.7658862213688344,-0.09773410743042277,-0.1357870010852018,9.187407090360033,0.7999992370605504,-0.6004519764092535,-0.45599975585937,-2.863859125813967,1.951859614095227,-1.6599294408366667,0.7479299291179267,2.284986859514703,88.88888888888889,52.399992001481365,1.203929684977298,2,-0.654999732971195,1.0500001907348597,-1.2250003814697301,-2.50625038146973,-0.9500007629394567,1,-0.09698188371897243,1.2857132477025643,24.20000076293945,2.0285666018168738,23.209999084472656,-1.1951218377543606,23.90999984741211,-0.09698188371897243
171,2001-02-28,24.20000076293945,24.95000076293945,24.20000076293945,24.899999618530273,44400.0,-0.026156925897473093,-1.1428606461562558,-1.1666640175730265,37.3572678060143,30.91052401686335,0.25788805258580894,1.1686437350207335,0.6184565200464327,0.44279070381218943,8.213840745526308,0.75,-0.7049307055838767,-0.9109993934631397,-2.9729751675659024,1.150976380639623,-1.941987280514521,0.1199884935882416,2.6778872664741016,62.790726558015564,24.832661579681826,1.0309878870513807,2,-0.02500057220458629,1.6999998092651403,-0.4500007629394496,-1.8562507629394496,-0.7000007629394496,2,-0.07024796319605398,-1.4999984105438164,24.85000038146973,1.2857132477025643,24.20000076293945,2.0285666018168738,23.209999084472656,-0.07024796319605398
172,2001-03-01,23.809999465942386,24.20000076293945,23.79999923706055,24.20000076293945,41200.0,-0.016115755566186718,1.0512830544864122,0.5571456208566059,35.12270068766921,29.672084332219043,0.5418303402299607,1.278440338682703,1.0734965621304546,0.7763402015993996,7.191942743590546,0.40000152587889914,-0.811132806379522,-1.0815006256103494,-2.629528703806521,0.4665274525858223,-1.8555146647084335,-0.30748658651226535,2.826215304594534,44.65112813038113,9.276128215410388,0.7740140390980851,3,0.3050003051757777,2.0900011062622035,-0.028749465942386365,-1.4662494659423864,-0.9599990844726562,3,0.0016800048897338549,-1.1428606461562558,24.20000076293945,-1.4999984105438164,24.85000038146973,1.2857132477025643,24.20000076293945,0.0016800048897338549
173,2001-03-02,23.75,24.10000038146973,23.61000061035156,23.899999618530273,64900.0,-0.0025199272275586715,-1.2790771946789163,0.38461312740558135,37.3572678060143,29.378447421776194,0.5411633504204723,1.2405901382034514,1.181044701537438,0.795930960066876,7.718200314229924,0.48999977111817117,-0.945616833719761,-1.0390001296997085,-2.605113914617931,0.527113655218514,-1.8220570221588197,-0.2559432372405972,2.65904190719289,37.5,-2.252635830890739,0.7830568924591121,3,0.36499977111816406,2.15000057220459,0.03125,-1.40625,-0.14999961853026988,4,0.042105263157894646,1.0512830544864122,23.809999465942386,-1.1428606461562558,24.20000076293945,-1.4999984105438164,24.85000038146973,0.042105263157894646
174,2001-03-05,23.20000076293945,23.85000038146973,23.20000076293945,23.739999771118164,16600.0,-0.02315786261307584,-1.4074104162619376,3.6000025431380016,36.17693922761146,31.286995334748454,0.9916473798026892,1.675666950566491,1.7651224432437864,1.3128904484876287,8.580771846094459,0.6499996185302805,-1.1061072043266655,-1.4614994049072294,-3.1111665018582606,0.1881676920438018,-2.286332953382747,-0.636665856431712,2.995498652710051,0.0,-40.76571679960338,0.8248335484755162,3,0.7749996185302805,2.6999998092651403,0.5812492370605504,-0.8562507629394496,0.8099994659423899,0,0.024137907220975308,-1.2790771946789163,23.75,1.0512830544864122,23.809999465942386,-1.1428606461562558,24.20000076293945,0.024137907220975308
175,2001-03-06,22.95000076293945,23.85000038146973,22.75,23.35000038146973,28100.0,-0.010775861714597879,-1.7499970197720334,0.7407413948395611,33.2815017206177,33.16870010550419,1.0284240706634655,1.797290544429334,2.0187903700281886,1.5460245783028057,9.58579699268678,1.1000003814697301,-1.1691368453085076,-1.5714994430542042,-3.3053151810419514,0.16231629493354305,-2.438407312048078,-0.7045915740603306,3.044768710659266,9.090940617321694,-31.578578767154937,0.8669078689938738,3,0.9249992370605504,2.899999618530277,0.8312492370605504,-0.6062507629394496,-1.4000015258789027,1,0.02832242252383388,-1.4074104162619376,23.20000076293945,-1.2790771946789163,23.75,1.0512830544864122,23.809999465942386,0.02832242252383388
176,2001-03-07,21.799999237060547,23.0,21.5,22.940000534057614,78800.0,-0.050108997283170864,1.3809519484471007,2.8500059604701025,29.195091481129623,33.78183362092014,1.9263791980763827,2.76205516124023,3.1611871992593983,2.681283326736839,10.834516972437244,1.5,-1.2200608050906183,-2.51400089263916,-4.502593828816369,-0.5254079564619509,-3.508297360727763,-1.5197044245505573,3.9351886786502703,11.111079714434684,-27.48152731053108,0.994296468088604,3,1.4500007629394531,3.4250011444091797,1.9875006675720215,0.5437507629394531,0.9500007629394531,2,0.09633029609926202,-1.7499970197720334,22.95000076293945,-1.4074104162619376,23.20000076293945,-1.2790771946789163,23.75,0.09633029609926202
177,2001-03-08,21.799999237060547,22.649999618530273,21.299999237060547,21.899999618530273,50100.0,0.0,-1.4545452969133907,0.0877195330682013,30.6590296245531,34.960929037839506,1.7831132592418122,2.5834108759319427,3.080890387767802,2.6733765052696086,12.230015723164556,1.3500003814697266,-1.2115380152788724,-2.316500854492187,-4.481381472177624,-0.15162023680674963,-3.3989411633349036,-1.23406054564947,3.51166988707919,17.857135558617887,-20.70042844036109,1.082440308842718,3,1.3500003814697266,3.325000762939453,3.007500648498535,1.1637506484985352,1.3500003814697266,3,0.07798168910251202,1.3809519484471007,21.799999237060547,-1.7499970197720334,22.95000076293945,-1.4074104162619376,23.20000076293945,0.07798168910251202
178,2001-03-09,20.799999237060547,22.200000762939453,20.049999237060547,21.899999618530273,143400.0,-0.045871561238404746,1.529409586767958,10.999961853172863,26.81704757852873,34.031527528269784,2.6879728694489025,3.366138708234356,3.989332812667378,3.6575785673830303,13.906203426016,2.1500015258789062,-1.192771642045841,-3.0690008163452163,-5.555494606964231,-0.5825070257262013,-4.312247711654724,-1.8257539210357088,4.030269500629686,19.736836161311434,-18.179614859000754,1.2432468953095082,3,1.7250003814697266,3.3000001907348633,4.45625114440918,2.2687511444091797,3.2500000000000036,4,0.09855775094244135,-1.4545452969133907,21.799999237060547,1.3809519484471007,21.799999237060547,-1.7499970197720334,22.95000076293945,0.09855775094244135
179,2001-03-12,18.0,20.809999465942386,18.0,20.809999465942386,156400.0,-0.13461535287326498,-1.0000000000000024,2.554544083146503,15.953315984134164,31.324462435141395,5.046731755409358,5.8933545146923265,6.633127468968841,6.396397166744073,15.944402309758898,2.8099994659423864,-1.298988816885867,-5.504000091552733,-9.031351790294849,-1.9766483928106169,-7.267675940923791,-3.740324242181675,6.161031007602077,0.0,-32.584907124561155,1.7636758493710571,3,3.4750003814697266,4.25,7.568750381469727,5.068750381469727,6.0,0,0.311111132303874,1.529409586767958,20.799999237060547,-1.4545452969133907,21.799999237060547,1.3809519484471007,21.799999237060547,0.311111132303874
180,2001-03-13,19.100000381469727,19.700000762939453,17.700000762939453,18.200000762939453,239400.0,0.06111113230387377,-1.1052635805759592,-0.32028462262658886,24.729248682199866,29.921349199162012,3.4032017413693225,4.56675536504326,5.388498877273548,5.249972999369369,17.78178121977826,2.0,-1.3017372953436883,-4.11149969100952,-8.07697352114409,-0.14602586087494984,-6.094236606076805,-2.128762775942235,4.075265664916017,26.415090944555164,-3.5939672268777763,1.9827369150672856,3,1.8500003814697266,2.8000001907348633,6.46875,3.96875,4.899999618530273,1,0.25706804970410646,-1.0000000000000024,18.0,1.529409586767958,20.799999237060547,-1.4545452969133907,21.799999237060547,0.25706804970410646
181,2001-03-14,19.350000381469727,19.399999618530273,18.850000381469727,19.200000762939453,144500.0,0.013089004974185414,3.4000274660298615,0.16666631345380717,28.36812976916204,29.170841319327884,2.674088699467582,4.072702135463594,4.985734288224421,4.926589137560644,19.71845436920703,0.5499992370605469,-1.4511432418567551,-3.573999691009522,-7.788892815949119,0.6408934339300743,-5.681446253479319,-1.4665531285397257,2.8397179138956865,33.33333333333333,-0.37639052259912376,2.107446562469798,3,1.5500001907348633,2.5500001907348633,6.21875,3.71875,4.649999618530273,2,0.11369502905527695,-1.1052635805759592,19.100000381469727,-1.0000000000000024,18.0,1.529409586767958,20.799999237060547,0.11369502905527695
182,2001-03-15,19.350000381469727,20.0,19.100000381469727,19.299999237060547,167600.0,0.0,-3.000008477126593,0.3333418104599265,30.386189558237618,28.39627706957492,2.2069952920206077,3.836213707554183,4.870117425652268,4.867429470220298,20.900191528315958,0.8999996185302734,-1.7064164424622632,-3.29899969100952,-7.69844429377364,1.1004449117546002,-5.49872199239158,-1.09927738962746,2.031568758059013,36.66665818956163,0.4724234440428319,2.19972230138206,3,1.4250001907348633,2.5,6.21875,3.71875,4.799999237060547,3,0.1757105711370548,3.4000274660298615,19.350000381469727,-1.1052635805759592,19.100000381469727,-1.0000000000000024,18.0,0.1757105711370548
183,2001-03-16,20.0,20.25,19.399999618530273,19.5,2767400.0,0.03359171088971857,-1.4285698715538335,9.999771123402633,27.89473282663451,27.476031913910816,1.0830076845022951,2.9848337113632333,4.1781758099936575,4.144484204276949,22.060026529333943,0.8999996185302734,-1.900931978005989,-2.4240000724792488,-6.884712465739163,2.0367123207806657,-4.654356269109208,-0.19364387584928977,0.7188868317426689,73.95499023326691,38.28252170452846,2.230356196629957,3,0.7750005722045898,1.8500003814697266,5.740625381469727,3.0687503814697266,4.45000076293945,4,0.15749998092651363,-3.000008477126593,19.350000381469727,3.4000274660298615,19.350000381469727,-1.1052635805759592,19.100000381469727,0.15749998092651363
184,2001-03-19,20.989999771118164,21.0,20.0,20.200000762939453,268300.0,0.0494999885559082,1.4691374304464848,1.5799980163574219,30.386176064558327,27.15432906323755,-0.2832332361973613,1.811254696107472,3.118590641154775,3.085557080703552,23.03367673732431,1.0,-2.0437874517666685,-1.2585002899169915,-5.650978612014708,3.1339780321807247,-3.4547394509658496,0.9377388711318666,-3.289999008178711,99.69696269109615,67.83315550749556,2.1962391610488576,3,-0.6399993896484375,0.8600006103515625,4.841250419616699,2.0787506103515625,2.9600009918212855,0,0.14578368267315978,-1.4285698715538335,20.0,-3.000008477126593,19.350000381469727,3.4000274660298615,19.350000381469727,0.14578368267315978
185,2001-03-20,20.309999465942386,20.989999771118164,20.299999237060547,20.989999771118164,191400.0,-0.03239639412056805,1.029412424687812,-0.8607609606288902,30.29381476071282,27.276409427635684,-0.019108589871972725,2.236545283129818,3.741832756248005,3.703951462268801,24.450866528270943,0.6900005340576172,-2.248156333979999,-1.7040005683898904,-5.977125641769611,2.56912450498983,-3.840563105079749,0.43256196829996796,-2.5439987182617223,67.90694621009776,38.30467879873424,2.1365625366898597,3,-0.13499927520752308,1.3750009536743129,5.521250724792477,2.75875091552734,4.040000915527344,1,0.18168393062960608,1.4691374304464848,20.989999771118164,-1.4285698715538335,20.0,-3.000008477126593,19.350000381469727,0.18168393062960608
186,2001-03-21,19.649999618530273,20.25,19.5,20.100000381469727,316700.0,-0.03249630057937025,1.0,0.6617655308597685,29.487179004868054,27.146203803226232,0.33954852365983257,2.6338523562199114,4.380562068272273,4.298880030446284,26.080718668212015,0.8099994659423864,-2.4425540941827215,-2.1115003585815444,-6.312549412140793,2.0895486949777045,-4.212024885361167,-0.010975831801921743,-1.8193188858032237,28.94733407820332,1.19706604596211,2.1005245267796244,3,0.3000011444091797,1.970001220703125,6.18125057220459,3.418750762939453,4.5,2,0.2213740695123274,1.029412424687812,20.309999465942386,1.4691374304464848,20.989999771118164,-1.4285698715538335,20.0,0.2213740695123274
187,2001-03-22,18.57999992370605,19.600000381469727,18.549999237060547,19.450000762939453,405100.0,-0.05445291173518374,-1.258061605163365,1.9333319204848975,26.816142362454073,27.146103223662383,1.0110834689632817,3.4615430567657306,5.386196134377517,5.304909407891895,27.44355767386768,1.1000003814697266,-2.648071449107981,-2.915000057220464,-7.217197987587479,1.387197873146551,-5.0660990224039715,-0.7639010920369564,-0.6859328056335414,1.2245174409460242,-24.247669012882945,2.1510989651835075,3,0.7700004577636754,3.0400009155273473,7.051249980926517,4.488750457763675,6.219999313354499,3,0.2917115230651115,1.0,19.649999618530273,1.029412424687812,20.309999465942386,1.4691374304464848,20.989999771118164,0.2917115230651115
188,2001-03-23,20.350000381469727,20.350000381469727,18.57999992370605,18.57999992370605,85000.0,0.09526374946349425,1.000000000000004,-2.0344813222517173,38.48019325742283,29.649089587361125,-0.9269397665554919,1.545532968370864,3.573085398095337,3.488565234128174,28.03892200261705,1.7700004577636754,-2.6909168909072143,-1.0019996643066413,-5.254011718822177,3.2500123902088944,-3.1280056915644074,1.1240063629511248,-2.393814605758667,73.46941158702256,42.925548983709085,2.126006027257767,3,-1.0,1.25,4.681249618530273,2.71875,5.399999618530273,4,0.1867321457409281,-1.258061605163365,18.57999992370605,1.0,19.649999618530273,1.029412424687812,20.309999465942386,0.1867321457409281
189,2001-03-26,21.0,21.100000381469727,20.200000762939453,20.299999237060547,61900.0,0.031941012596842455,-1.0000042385632966,0.3954805547473564,42.364915062497424,31.608608074060854,-1.2366880966260254,0.6782811308854022,2.8705207522997185,2.7995229122925203,28.675940900086577,0.8999996185302734,-2.753159738617306,-0.19200000762939595,-4.228124428900639,3.844124413641847,-2.2100622182650156,1.8260622030062237,-2.9829379398031612,96.07841817291043,60.225838424411116,2.0180622106356214,3,-1.1750001907348633,0.5399999618530273,3.9312500953674316,2.0687503814697266,4.70000076293945,0,0.16428575061616435,1.000000000000004,20.350000381469727,-1.258061605163365,18.57999992370605,1.0,19.649999618530273,0.16428575061616435
190,2001-03-27,22.440000534057614,22.440000534057614,21.0,21.01000022888184,123800.0,0.06857145400274356,1.013986331115657,2.042855352286898,52.450234774764155,34.28439751912775,-2.4061140258856675,-1.0029497211877434,1.4117381766201724,1.3124896898283431,29.618325570669356,1.4400005340576136,-2.6492604504214157,1.3685005187988253,-2.3382517907215004,5.075252828319151,-0.48487563596133754,3.221876673558988,-4.299620941009859,100.0,58.49720505825301,1.853376154760163,3,-1.9450006484985316,-0.9000005722045863,2.491249561309818,0.6287498474121129,3.1199989318847727,1,0.06729056118292331,-1.0000042385632966,21.0,1.000000000000004,20.350000381469727,-1.258061605163365,18.57999992370605,0.06729056118292331
191,2001-03-28,22.5,22.690000534057614,21.899999618530273,22.350000381469727,196900.0,0.002673772928450946,1.9811316680642141,0.10489481574749429,52.667686051552494,36.760119351718295,-2.2040785963490777,-1.2615177872458787,1.3191625326001066,1.2173043058466533,30.51716636200536,0.7900009155273402,-2.1081329191276197,1.5135000228881843,-1.961937258136743,4.9889373039131115,-0.22421861762428108,3.2512186634006497,-4.101643150491654,95.41061655716317,48.8134840483484,1.7377186405124636,3,-1.880000114440918,-1.0999994277954102,2.40625,0.5687503814697266,3.5,2,0.08222223917643245,1.013986331115657,22.440000534057614,-1.0000042385632966,21.0,1.000000000000004,20.350000381469727,0.08222223917643245
192,2001-03-29,23.85000038146973,23.85000038146973,22.399999618530273,22.399999618530273,90600.0,0.06000001695421031,-1.0000000000000049,9.666696336609766,61.32145991048914,40.47420013881325,-3.183393424841025,-2.7493271809687556,0.01607728740867742,-0.1444218729697191,30.957340108760256,1.4500007629394567,-1.6661768328498638,2.861500358581548,-0.6208177017060486,6.343818418869144,1.1203413284377497,4.602659388725346,-5.108312037197443,100.0,47.93955656589081,1.7411590301437976,3,-2.6500005722045934,-2.5000000000000036,1.0562496185302699,-0.7812500000000036,4.299999237060543,3,0.012578584161936801,1.9811316680642141,22.5,1.013986331115657,22.440000534057614,-1.0000042385632966,21.0,0.012578584161936801
193,2001-03-30,24.75,24.85000038146973,23.85000038146973,23.85000038146973,97000.0,0.03773583245849865,-1.2222231641231984,0.6206890655048907,79.17026870372163,45.894654876498066,-3.73111434174443,-3.763525988546398,-0.8175223518898136,-1.0490369839908666,31.513945042916596,1.0,-1.2512696953286415,3.711499977111817,0.03872501729284039,7.384274936930794,1.875112497202327,5.547887457021307,-5.49748045200797,97.84945398551802,37.584249574295725,1.836387479909489,3,-3.0500001907348633,-3.3999996185302734,0.15625,-1.6812496185302734,3.5499992370605504,4,0.0020201711943657052,-1.0000000000000049,23.85000038146973,1.9811316680642141,22.5,1.013986331115657,22.440000534057614,0.0020201711943657052
194,2001-04-02,23.76000022888184,24.70000076293945,23.75,24.649999618530273,103300.0,-0.039999990752248915,-1.0879141148014393,-0.9888886298661252,70.3315890911633,50.34329646877033,-2.577969818756152,-2.876922684053948,0.17232617643244552,-0.059476895176210576,31.819315766661028,1.0,-0.8697629788082644,2.693500232696536,-1.0563870218299733,6.443387487223045,0.8185566054332831,4.568443859959789,-3.8357829808724837,71.68831053019831,6.846294914863563,1.8749436272632547,4,-2.0600004196167028,-2.409999847412113,0.8262500762939418,-0.6912498474121129,3.8400001525878906,0,0.0837541983143244,-1.2222231641231984,24.75,-1.0000000000000049,23.85000038146973,1.9811316680642141,22.5,0.0837541983143244
195,2001-04-03,23.60000038146973,23.899999618530273,23.60000038146973,23.85000038146973,36800.0,-0.0067340002470883675,-1.3999938964843466,0.2808990690417828,68.68953561676148,54.699113870091836,-2.125750385915488,-2.80978902664398,0.2940447893074314,0.10513609565446203,31.829480882918215,0.2999992370605433,-0.4887996967791892,2.5010004043579137,-1.3280514940011834,6.330052302717011,0.5864744551783652,4.415526353537462,-3.08468915744513,57.62712960268973,-10.737840385530383,1.9145259491795479,4,-1.9000005722045934,-2.2500000000000036,1.2975001335144007,-0.5312500000000036,3.89999961853027,1,0.08898306557310898,-1.0879141148014393,23.76000022888184,-1.2222231641231984,24.75,-1.0000000000000049,23.85000038146973,0.08898306557310898
196,2001-04-04,23.899999618530273,24.899999618530273,23.54999923706055,23.61000061035156,67400.0,0.012711831873363,-5.585339529863932,-1.159996032714858,69.49442995273306,59.44114582456728,-1.9662614996878034,-3.1035136257804723,-0.025419980524059582,-0.19245047069670562,31.364728081262488,1.350000381469723,-0.17041170747627277,2.6959996223449707,-1.32438217518893,6.716381419878871,0.6858087235780204,4.706190521111921,-2.864525695612258,60.0,-11.86341156455083,2.0101908987669512,4,-2.1599998474121094,-2.5749988555908203,1.147500991821289,1.0125007629394531,4.350000381469727,2,0.0694560616697697,-1.3999938964843466,23.60000038146973,-1.0879141148014393,23.76000022888184,-1.2222231641231984,24.75,0.0694560616697697
197,2001-04-05,23.5,24.149999618530273,23.5,23.899999618530273,116000.0,-0.016736385979694512,-2.2500011920940324,-1.3793137467689893,65.32399545175777,62.42379051282671,-0.8883898576809415,-2.7084897583350482,0.3480498675334971,0.21464596175043482,30.75995241096883,0.6499996185302734,0.21653269385493346,2.2109999656677246,-1.9324382794543844,6.354438210789834,0.13928084310667188,4.282719088228777,-1.923492479696268,0.0,-68.64116666659524,2.071719122561054,4,-0.9499998092651367,-2.1999998092651367,1.5375003814697266,1.4125003814697266,6.0,3,0.1063829787234043,-5.585339529863932,23.899999618530273,-1.3999938964843466,23.60000038146973,-1.0879141148014393,23.76000022888184,0.1063829787234043
198,2001-04-06,22.85000038146973,23.479999542236328,22.649999618530273,23.479999542236328,49800.0,-0.027659558235330617,1.6349239027432554,1.5749994039529749,58.39350606203018,64.20474506833035,0.17157080899501764,-1.9995527298864175,0.9815535074555335,0.875020353948095,29.31332151346091,0.8500003814697266,0.6870715610719778,1.4585002899169943,-2.7351253842735908,5.652125964107579,-0.6383125471782982,3.555313127012287,-0.8082039674142827,8.888922797309187,-53.51786703514705,2.0968128370952934,4,0.0999994277954066,-1.5500001907348668,2.157499790191647,2.0624999999999964,6.25,4,0.23194744632733544,-2.2500011920940324,23.5,-5.585339529863932,23.899999618530273,-1.3999938964843466,23.60000038146973,0.23194744632733544
199,2001-04-09,23.60000038146973,23.60000038146973,22.75,22.899999618530273,99400.0,0.0328227565636372,1.428569871553819,-1.1111138022591633,64.75337036270423,65.57176013365702,-0.19091007910536106,-2.4332581357151994,0.18917969186226813,0.15183702932053222,27.045298271839947,0.8500003814697301,1.3651949837852015,1.9285002708435108,-2.054174256294278,5.9111747979813,-0.06283699272538357,3.9198375344124052,-1.1580555187878083,42.22225613064252,-18.683738648284617,1.9913372635688935,4,-0.20000076293945668,-2.300000190734867,1.4074997901916468,1.3124999999999964,6.39999961853027,0,0.1991524906618718,1.6349239027432554,22.85000038146973,-2.2500011920940324,23.5,-5.585339529863932,23.899999618530273,0.1991524906618718
200,2001-04-10,24.01000022888184,24.20000076293945,23.25,23.45000076293945,182600.0,0.017372874609528965,1.0212770706388272,0.7999983651315312,70.00000699944601,67.49757357231186,-0.3964791461974322,-2.58930770802996,-0.2846907685425428,-0.26062406286787265,24.6926401555966,0.9500007629394496,1.8248178309360163,2.0930001258850126,-1.8270864700766865,6.013086721846712,0.13295682790416308,4.053043423865862,-1.360000610351566,60.44447157118071,-4.3180200003041165,1.9600432979808498,4,-0.36000061035156605,-2.710000038146976,0.9275002479553187,0.9025001525878871,7.139999389648434,1,0.14952103783278803,1.428569871553819,23.60000038146973,1.6349239027432554,22.85000038146973,-2.2500011920940324,23.5,0.14952103783278803
201,2001-04-11,21.549999237060547,23.79999923706055,21.200000762939453,23.79999923706055,160400.0,-0.10245734978636678,1.3111097547743014,-4.017860974587917,62.08299248591489,67.58218830291473,2.139593827712087,0.046338217975325335,2.0090019876811525,2.1825859113756323,22.092614762838622,2.8099994659423864,2.152629932005958,-0.47700080871582173,-4.212938010551415,3.2589363931197717,-2.34496940963362,1.3909677922019767,3.3500003814697266,11.666615804036471,-58.6076609167514,1.867968600917797,4,1.5000009536743164,-0.2499990463256836,3.3125009536743164,3.3625011444091797,9.750000000000004,2,0.27610213334518163,1.0212770706388272,24.01000022888184,1.428569871553819,23.60000038146973,1.6349239027432554,22.85000038146973,0.27610213334518163
202,2001-04-12,22.75,22.75,21.520000457763672,21.799999237060547,61000.0,0.055684492131013785,1.5894706409087807,-0.42222256130642294,60.238906822270735,65.47870364942018,0.8573034632100835,-0.9337570503015016,0.6499843828953331,0.965615983461042,19.953355934206996,1.2299995422363281,2.2583441524062557,0.5529999732971191,-2.973597583230024,4.079597529824262,-1.2102988049664525,2.3162987515606908,2.0759996414184556,51.66664123535163,-17.451505745291108,1.763298778263572,4,0.3000001907348633,-1.4499998092651367,1.4875001907348633,2.1625003814697266,8.10000038146973,3,0.2417582417582418,1.3111097547743014,21.549999237060547,1.0212770706388272,24.01000022888184,1.428569871553819,23.60000038146973,0.2417582417582418
203,2001-04-16,23.149999618530273,23.20000076293945,22.649999618530273,22.899999618530273,34200.0,0.017582400814517563,2.142843129775196,0.2631576833964431,59.372274399472005,64.26100201701004,0.2307407736981446,-1.1443374258617212,0.1697084300570637,0.5488050103191036,17.834262933303883,0.5500011444091761,2.3756994479541476,0.7954996109008796,-2.5967672378362394,4.187766459637999,-0.9006338134676781,2.4916330352694374,1.6034800453186016,64.99996185302741,-0.678649846288053,1.6961334243685589,4,-0.09999942779541016,-1.8499994277954102,0.9875001907348633,1.7625007629394531,8.84000015258789,0,0.274298077153613,1.5894706409087807,22.75,1.3111097547743014,21.549999237060547,1.0212770706388272,24.01000022888184,0.274298077153613
204,2001-04-17,24.04999923706055,24.20000076293945,23.149999618530273,23.149999618530273,123000.0,0.03887687401125817,-1.3333368654619204,3.599998474121108,57.36504546662605,63.00272533366166,-0.6971044269242554,-1.9007898074695433,-0.8001527012355254,-0.3579534471634105,16.39564664125873,1.0500011444091761,2.2712076523752955,1.542499256134036,-1.866627200180364,4.951625712448436,-0.16206397202316225,3.2470624842912343,0.6324108487701352,94.99994913737002,32.272188249039246,1.7045632281571996,4,-0.9999990463256871,-2.749999046325687,-0.7374997138977086,0.4500007629394496,8.610000610351559,1,0.2099792642249747,2.142843129775196,23.149999618530273,1.5894706409087807,22.75,1.3111097547743014,21.549999237060547,0.2099792642249747
205,2001-04-18,24.0,24.06999969482422,23.29999923706055,24.0,97000.0,-0.0020789704218993066,10.000054495912757,0.0,56.868133019773545,61.59980345222172,-0.6530762244567612,-1.6444843243963838,-0.8220363654945757,-0.31607035604254463,14.879285737178643,0.7700004577636683,1.8546253951154945,1.307999992370604,-1.9982277125090278,4.614227697250236,-0.34511386006921185,2.96111384481042,0.6127618993728596,93.33330790201833,33.30464692917889,1.6531138524398168,4,-1.2999992370605469,-2.6999998092651367,-2.1374998092651367,-0.5249996185302734,9.90999984741211,2,0.25,-1.3333368654619204,24.04999923706055,2.142843129775196,23.149999618530273,1.5894706409087807,22.75,0.25
206,2001-04-19,24.0,24.5,23.95000076293945,24.0,548500.0,0.0,-10.000152590218256,0.0,50.78369724769726,59.984214762881656,-0.7123060094605584,-1.3722391677199397,-0.9018489453370009,-0.32327095190365185,12.988197304714602,0.5499992370605504,1.6243132440400494,1.0904999732971206,-1.933401139687227,4.114401086281468,-0.42145058319505324,2.6024505297892944,0.5445066766441897,83.22147393268466,27.081984838693558,1.5119505564921734,4,-1.1499996185302734,-2.27500057220459,-2.5749993324279785,-0.6749992370605469,8.560001373291016,3,0.2979166507720947,10.000054495912757,24.0,-1.3333368654619204,24.04999923706055,2.142843129775196,23.149999618530273,0.2979166507720947
207,2001-04-20,24.0,24.20000076293945,23.899999618530273,24.04999923706055,71100.0,0.0,-1.400009155273409,-100.0,45.67473957095867,58.57101848609594,-0.7084202589420379,-0.9964555563926645,-0.9768594788647746,-0.32854875604579803,10.56257686491291,0.30000114440917613,1.4222212890738462,0.8194999694824219,-1.4474104821106053,3.086410421075449,-0.3139552563140917,1.9529551952789355,0.5,72.9729785459408,21.196198050652654,1.1334552257965143,4,-1.1499996185302734,-2.27500057220459,-2.59999942779541,-0.6749992370605469,9.0,4,0.30416663487752293,-10.000152590218256,24.0,10.000054495912757,24.0,-1.3333368654619204,24.04999923706055,0.30416663487752293
208,2001-04-23,24.149999618530273,24.60000038146973,23.79999923706055,23.899999618530273,40600.0,0.006249984105427986,-2.5555546136566494,-5.000076295109128,52.490418189338605,57.208468244610856,-0.7315529632572932,-0.8929542303667155,-1.2016731769584332,-0.47701983879322896,8.811207270320057,0.8000011444091797,1.1728161158445651,0.7794996261596694,-1.0908167392342705,2.6498159915536093,-0.15565855653730054,1.7146578088566393,-2.9499988555908203,68.9654809541472,18.89328375866438,0.9351581826969703,4,-1.2499990463256836,-2.4250001907348633,-2.8374991416931152,-0.8249988555908203,7.850000381469727,0,0.2774327481893024,-1.400009155273409,24.0,-10.000152590218256,24.0,10.000054495912757,24.0,0.2774327481893024
209,2001-04-24,24.45000076293945,24.75,24.10000038146973,24.399999618530273,185200.0,0.012422407832213267,-1.0000000000000109,0.20000457763670454,55.33249971581217,55.57874521309599,-1.0038693269301149,-0.9710224701670995,-1.5600377765850588,-0.7687427034272005,7.661566921637367,0.6499996185302699,1.0174460466203321,0.9070007324218707,-0.6534865155910872,2.4674879804348286,0.12675710841539,1.6872443564283515,-3.182000007629391,79.31040833024183,28.946582093318156,0.7802436240064793,4,-1.475000381469723,-2.7250013351440394,-3.1375002861022914,-1.1249999999999964,7.25,1,0.3083844078895739,-2.5555546136566494,24.149999618530273,-1.400009155273409,24.0,-10.000152590218256,24.0,0.3083844078895739
210,2001-04-25,23.95000076293945,24.75,22.5,24.60000038146973,226700.0,-0.020449897112391313,3.736847811465388,-12.999694831204575,50.30600455289015,54.27019099831547,-0.573594922165821,-0.3711244923530792,-1.11413138030915,-0.26228990973348587,7.198928504981887,2.25,1.0002958243828033,0.33150072097777894,-1.148318529413963,1.811319971369521,-0.40840890421809206,1.07141034617365,-2.542720037841793,64.44447835286442,14.667554112170265,0.7399096251958714,4,-0.8150005340576136,-2.2250013351440394,-2.850000381469723,-0.6249999999999964,7.9399986267089915,2,0.36367427169149114,-1.0000000000000109,24.45000076293945,-2.5555546136566494,24.149999618530273,-1.400009155273409,24.0,0.36367427169149114
211,2001-04-26,24.35000038146973,24.399999618530273,22.899999618530273,23.85000038146973,158000.0,0.01670144491808312,4.000012715689949,-0.7692312206744891,55.201960670331495,53.710530314766665,-0.5974766432676013,-0.6592188975912343,-1.5695275408430795,-0.6215109488210899,6.892760584839911,1.5,0.8481374306100449,0.6390003204345724,-0.7763132321750845,2.0543138730442294,-0.06865645587025426,1.3466570967393992,-2.8090108853759794,82.22223917643245,25.068685992462235,0.7076567763048278,4,-0.7250003814697301,-2.62500095367432,-3.420000076293949,-1.024999618530277,7.559999465942379,3,0.3926077747915564,3.736847811465388,23.95000076293945,-1.0000000000000109,24.45000076293945,-2.5555546136566494,24.149999618530273,0.3926077747915564
212,2001-04-27,24.149999618530273,24.60000038146973,23.989999771118164,24.45000076293945,252300.0,-0.008213583564937288,1.0333340750795401,-0.6000022888183523,58.41968284651474,53.60468680888252,-0.19892013211478243,-0.45913042685810623,-1.4203300226640039,-0.41541079996114405,7.247467082131995,0.610000610351566,0.5857041078726191,0.42399959564209055,-1.003820508995954,1.851819700280135,-0.2899104566769317,1.1379096479611128,-2.4806497022802745,73.33331637912326,9.658440218572025,0.7139100523190224,4,-0.5249996185302734,-2.4250001907348633,-3.3649988174438477,-0.8249988555908203,6.920000076293945,4,0.34824024379312024,4.000012715689949,24.35000038146973,3.736847811465388,23.95000076293945,-1.0000000000000109,24.45000076293945,0.34824024379312024
213,2001-04-30,24.79999923706055,24.86000061035156,24.209999084472656,24.309999465942386,144600.0,0.026915098500934764,1.1311437478308288,-1.6333263397483775,57.874007371576226,53.66123813165476,-0.6596196209557803,-1.1649181262814068,-2.1033440017683844,-1.0524755539428696,7.056965834190515,0.7100009918212855,0.6122917033518682,1.071499252319338,-0.36402427631317735,2.5070227809518535,0.35373748800308036,1.7892610166355958,-3.007423317460553,97.45756958587945,29.785649570196767,0.717761764316258,4,-1.1199989318847692,-3.0599994659423864,-4.314998626708988,-1.4749984741210973,4.5,0,0.3306452022258757,1.0333340750795401,24.149999618530273,4.000012715689949,24.35000038146973,3.736847811465388,23.95000076293945,0.3306452022258757
214,2001-05-01,25.75,26.0,24.79999923706055,24.79999923706055,244000.0,0.038306483555039295,-1.5263153667928977,1.9387779728377785,60.66176101067011,54.08275235286549,-1.5009573547861912,-2.064011970991821,-3.0760007180128426,-1.9808920865571729,7.209602793153952,1.2000007629394496,0.6228686443517866,1.9220000267028823,0.225196707279391,3.6188033461263736,1.0735983669911384,2.770401686414626,-3.77337859895491,92.85714285714286,23.268389278960612,0.8484016597117454,5,-1.5,-2.6499996185302734,-5.274999618530273,-2.424999237060547,2.60000038146973,1,0.24271844660194164,1.1311437478308288,24.79999923706055,1.0333340750795401,24.149999618530273,4.000012715689949,24.35000038146973,0.24271844660194164
215,2001-05-02,25.70000076293945,26.420000076293945,25.35000038146973,25.649999618530273,140300.0,-0.0019417179440990306,-2.2923086854839196,0.05263274131955941,86.08696979025122,58.00533819092704,-1.3236492468518861,-1.9485210247765856,-3.0658245069880934,-1.9073843413362255,7.572458431489173,1.0699996948242152,0.6298133181003323,1.7670007705688455,-0.11967412180945303,3.653675662947144,0.8236633243796945,2.7103382167579966,-3.401509073977966,79.54547671246821,2.5213212274953776,0.9433374461891499,5,-1.240000724792477,-1.990000724792477,-5.0175008773803675,-2.3749999999999964,4.199998855590824,2,0.23346302808878772,-1.5263153667928977,25.75,1.1311437478308288,24.79999923706055,1.0333340750795401,24.149999618530273,0.23346302808878772
216,2001-05-03,25.559999465942386,25.739999771118164,24.79999923706055,25.45000076293945,83900.0,-0.00544752112221536,3.0000081163890036,2.199923707801176,79.95734697189118,61.814516791030655,-1.0494519452440052,-1.768449550524533,-2.9584227761250297,-1.7324746123312345,7.1833095273410725,0.9400005340576136,0.6069046576223371,1.5439994812011761,-0.4777810523582673,3.5657800147606196,0.5331092144214544,2.554889747980898,-2.849356938247656,64.60903282523051,-14.977320973351766,1.0108902667797213,5,-1.0999994277954137,-1.7499990463256871,-4.542499542236332,-2.2349987030029332,3.860000610351559,3,0.24765258434924897,-2.2923086854839196,25.70000076293945,-1.5263153667928977,25.75,1.1311437478308288,24.79999923706055,0.24765258434924897
217,2001-05-04,26.0,26.34000015258789,25.60000038146973,25.75,192300.0,0.017214418750043148,-1.6909119913441149,2.272754070503226,80.1268446938827,64.8852308470911,-1.3141103899661388,-2.120260056802138,-3.4011141769196946,-2.1226783739022395,6.95115606423991,0.7800006866455043,0.6106629753069477,1.8590000152587898,-0.33062064759698373,4.048620678114563,0.764189683830903,2.9538103466866765,-2.918421717445348,80.99548018990625,-0.4179452766866376,1.0948103314278863,5,-1.5399999618530273,-2.189999580383301,-4.989999771118164,-2.674999237060547,3.60000038146973,4,0.22730768643892718,3.0000081163890036,25.559999465942386,-2.2923086854839196,25.70000076293945,-1.5263153667928977,25.75,0.22730768643892718
218,2001-05-07,28.149999618530273,28.75,26.5,26.5,149700.0,0.08269229302039505,-1.7272733578013466,6.599998474121094,84.28093133450895,68.10172324916853,-3.1704466754377663,-4.061050558860508,-5.506310389254136,-4.193906381658149,7.796687589787704,2.75,0.762647994087164,3.7439996719360344,0.9996473059360866,6.488352037935982,2.3718234889360588,5.11617585493601,-4.7345791566016935,84.81011985873067,4.903990567033929,1.3721761829999743,5,-2.5249996185302734,-3.174999237060547,-6.874999523162842,-4.82499885559082,1.8500003814697266,0,0.1037300218779329,-1.6909119913441149,26.0,3.0000081163890036,25.559999465942386,-2.2923086854839196,25.70000076293945,0.1037300218779329
219,2001-05-08,28.29999923706055,28.85000038146973,28.149999618530273,28.149999618530273,334000.0,0.005328583323728875,-8.333367241839753,0.09090888073288658,85.36182518151179,71.99681443012649,-3.0361785891084985,-4.0484503172372435,-5.640755439734779,-4.29040700746847,8.62522069751192,0.7000007629394567,0.9951712349249995,3.6589993476867697,0.44116817944549425,6.876830515928045,2.050083763566132,5.267914931807407,-4.2444292305634015,86.41972866678252,7.872815968613168,1.608915584120637,5,-2.4249992370605504,-3.2749986648559606,-6.774999141693119,-4.974998474121097,0.40000152587889914,1,0.03533568999855086,-1.7272733578013466,28.149999618530273,-1.6909119913441149,26.0,3.0000081163890036,25.559999465942386,0.03533568999855086
220,2001-05-09,27.60000038146973,28.309999465942386,27.0,28.309999465942386,272000.0,-0.024734942560497686,2.6901440990318277,-4.733339267321837,76.54867269084949,74.36867132129515,-1.9712798543543713,-3.2313821994272374,-4.95396999887339,-3.5394385392184695,8.775120628865183,1.3099994659423864,1.150461912999365,2.7795004844665563,-0.681460625295415,6.2404615942285275,1.0490199295855689,4.509981039347544,-2.8732101224764186,69.13581119043482,-8.455464070437387,1.730480554880986,5,-1.1800003051757848,-2.5749998092651403,-6.0750002861022985,-4.274999618530277,3.5,2,0.027173912667897593,-8.333367241839753,28.29999923706055,-1.7272733578013466,28.149999618530273,-1.6909119913441149,26.0,0.027173912667897593
221,2001-05-10,27.5,27.95000076293945,27.399999618530273,27.649999618530273,177700.0,-0.0036232021770865597,-2.1428602568923125,0.21126734077647993,75.43604256269988,76.25937795642683,-1.5393402374434544,-2.806666472458261,-4.8476628408740225,-3.3945202696257297,9.277592638492264,0.5500011444091761,1.2702193044295527,2.382000064849855,-0.91425352934586,5.67825365904557,0.7338732677519957,4.030126861947714,-2.195960323859989,58.46152672400831,-18.89956981536166,1.6481267970978575,5,-0.9700002670288086,-2.47499942779541,-5.974999904632568,-4.174999237060547,4.700000762939446,3,0.08727271340110088,2.6901440990318277,27.60000038146973,-8.333367241839753,28.29999923706055,-1.7272733578013466,28.149999618530273,0.08727271340110088
222,2001-05-11,28.25,28.399999618530273,27.649999618530273,27.649999618530273,79000.0,0.027272727272727337,-1.4999984105438164,-4.0000127156898895,77.4064143510107,78.42964539858623,-1.840099930192757,-3.2922908360983527,-5.569938135706558,-4.093787206023869,9.893361122935888,0.8999996185302734,1.5173448646354188,2.857000064849853,-0.5240498362522565,6.238049965951962,1.1664751142987981,4.5475250154009075,-2.4495258251138274,74.46807301816352,-3.7916349451074893,1.6905249505510551,5,-1.4250001907348597,-3.22499942779541,-6.717499732971191,-4.924999237060547,3.75,4,0.041415931904210446,-2.1428602568923125,27.5,2.6901440990318277,27.60000038146973,-8.333367241839753,28.29999923706055,0.041415931904210446
223,2001-05-14,29.5,30.0,28.5,28.5,81800.0,0.04424778761061954,-2.0,1.666665607029211,79.95254480572194,80.57306582025865,-2.629849742198598,-4.260616812462665,-6.775182439917266,-5.294251922476732,11.130451460640863,1.75,1.7438375593567486,3.789500045776368,0.11541178994260548,7.46358830161013,1.952455917859485,5.626544173693251,-3.272592156192129,83.33333333333334,4.9914554379597575,1.8370441279168814,5,-2.1000003814697266,-3.8999996185302734,-7.574999809265137,-6.174999237060547,4.450000762939446,0,0.003389843439651763,-1.4999984105438164,28.25,-2.1428602568923125,27.5,2.6901440990318277,27.60000038146973,0.003389843439651763
224,2001-05-15,29.10000038146973,29.75,28.82999992370605,29.10000038146973,255400.0,-0.013559309102720962,-2.407401912996716,0.0,80.91236293936853,79.9981095034939,-1.905011527761772,-3.650024071864042,-6.316421558609516,-4.850531893865927,12.199578361977908,0.9200000762939489,1.97846056682911,3.137000370025639,-0.7448390302977579,7.018839770349036,1.1960806698639388,5.077920070187339,-2.2689777926711194,70.00001271565766,-9.682580735662995,1.940919700161699,5,-1.7000007629394567,-3.5000000000000036,-6.97500038146973,-5.774999618530277,4.839998245239254,1,0.030927821537190425,-2.0,29.5,-1.4999984105438164,28.25,-2.1428602568923125,27.5,0.030927821537190425
225,2001-05-16,30.0,30.149999618530273,29.20000076293945,29.20000076293945,113900.0,0.030927821537190425,-1.3749994039529716,100.0,81.99320309936594,80.22431573987997,-2.3813340887523786,-4.297822829518644,-7.13793082994232,-5.715105045333509,13.390804435608041,1.0499992370605433,2.224245747782458,3.736999988555908,-0.4234710432210136,7.89747102033283,1.6567644726674473,5.817235504444369,-2.661941025409167,94.54546841708097,14.55688260858605,2.0802355158884605,5,-2.125,-4.324999809265137,-7.650000095367432,-6.674999237060547,1.2000007629394496,2,-0.04333330790201839,-2.407401912996716,29.10000038146973,-2.0,29.5,-1.4999984105438164,28.25,-0.04333330790201839
226,2001-05-17,31.149999618530273,32.0,30.10000038146973,30.10000038146973,250200.0,0.03833332061767569,-2.619049522072599,1.3125002980234979,85.78732553023521,80.85325805503027,-2.9670173936483693,-5.148672568607694,-8.15738504585034,-6.821633401835349,14.6298970628913,2.0,2.4232418120463777,4.529499626159669,-0.022554568558103227,9.081553820877442,2.253472528800785,6.805526723518554,-3.3057913280303417,80.45976305908877,-0.35535759517067333,2.276027097358886,5,-1.8999996185302734,-4.549999237060547,-8.674999713897705,-7.82499885559082,-0.14999961853027344,3,-0.0016051119638152977,-1.3749994039529716,30.0,-2.407401912996716,29.10000038146973,-2.0,29.5,-0.0016051119638152977
227,2001-05-18,31.29999923706055,31.5,30.60000038146973,31.26000022888184,186300.0,0.004815397122542642,3.09090239155224,0.038094321183211086,85.02155633091849,80.93554972129799,-2.5548160146208474,-4.979009829058757,-8.172404689680231,-6.962774273660472,15.974902984787551,0.8999996185302699,2.507729194616587,4.314499282836916,-0.5150562407526031,9.144054806426436,1.8997215210421565,6.729277044631676,-2.6246326046606043,79.99997820173002,1.2367262042773461,2.41477776179476,5,-1.7999992370605504,-4.5399990081787145,-9.124999046325687,-7.974998474121097,-0.6700000762939489,4,0.02875404306122964,-2.619049522072599,31.149999618530273,-1.3749994039529716,30.0,-2.407401912996716,29.10000038146973,0.02875404306122964
228,2001-05-21,30.85000038146973,32.919998168945305,30.75,31.29999923706055,223100.0,-0.014376960592957566,-5.676921361436815,-11.250250345715513,79.04329270186895,80.23349055689323,-1.879158614959671,-4.21756401984916,-7.557633969632722,-6.505445510215591,17.29774628581868,2.1699981689453054,2.70429836340017,3.5295003890991232,-1.400358838646806,8.459359616845052,1.0645707752261586,5.994430002972088,-1.5097070755497732,49.38878543810999,-26.451900141713296,2.464929613872964,5,-0.8900012969970774,-3.1400012969970774,-8.675000190734867,-7.524999618530277,0.14999961853026988,0,0.03727713466159388,3.09090239155224,31.29999923706055,-2.619049522072599,31.149999618530273,-1.3749994039529716,30.0,0.03727713466159388
229,2001-05-22,31.989999771118164,31.989999771118164,30.85000038146973,30.85000038146973,56900.0,0.03695297813782794,-1.0000000000000062,-2.533338419609281,81.86423963726746,80.82410910649524,-2.7275133122897515,-5.021160033455992,-8.425951208929508,-7.646380738428046,18.59172410223556,1.139999389648434,2.9272139994979547,4.292499828338624,-0.8612124796870475,9.446212136364291,1.71564367432579,6.869355982351458,-1.933765492593139,75.0000256364244,-0.3566606561209653,2.5768561540128343,5,-1.8300008773803746,-4.280000686645511,-9.8149995803833,-8.664999008178711,-0.8400001525878906,1,0.06126917805078724,-5.676921361436815,30.85000038146973,3.09090239155224,31.29999923706055,-2.619049522072599,31.149999618530273,0.06126917805078724
230,2001-05-23,32.65999984741211,33.0,31.85000038146973,32.0,132500.0,0.020944047548848266,-1.3958348234508842,0.5789475445382893,84.13463099116328,81.79061893188005,-2.910321762785138,-5.275657197570247,-8.846343903551343,-8.312432189550531,20.928886939245675,1.1499996185302699,2.9540109924479125,4.5269999504089355,-0.7635679452651658,9.817567846083037,1.8817160025718849,7.172283898245986,-2.031012790803029,88.27585526510504,11.082145332955378,2.645283947837051,5,-2.3350000381469727,-4.909999847412109,-10.484999656677246,-9.734999656677246,1.3400001525878906,2,0.039191634576762,-1.0000000000000062,31.989999771118164,-5.676921361436815,30.85000038146973,3.09090239155224,31.29999923706055,0.039191634576762
231,2001-05-24,33.90999984741211,34.540000915527344,32.5,32.5,242400.0,0.03827311714145787,-1.8936186330396105,2.1363638990838947,85.28101331469428,82.66557437228933,-3.526267318515501,-6.084688792339968,-9.835124529449494,-9.555166575317223,23.541119359927865,2.0400009155273438,3.0060612222008274,5.298999977111816,-0.27246831149579265,10.870468265719424,2.5132658328080097,8.084734121415622,-3.0599994659423793,84.0101273421294,6.995871191660569,2.7857341443038046,5,-2.3899993896484375,-5.3899993896484375,-11.909999370574951,-11.809999465942383,0.3100013732910156,3,-0.07991740184804152,-1.3958348234508842,32.65999984741211,-1.0000000000000062,31.989999771118164,-5.676921361436815,30.85000038146973,-0.07991740184804152
232,2001-05-25,32.560001373291016,33.900001525878906,32.25,33.400001525878906,204000.0,-0.03981122029477446,-1.2602715745523618,-0.5957448535399583,71.1815765775257,81.69102234693419,-1.6769502970214738,-4.292402858075782,-8.234208003821784,-8.185719964377622,26.365020793614125,1.6599998474121094,3.145884825194461,3.528501415252684,-1.8927756314381057,8.949778461943474,0.8178628919072892,6.239139938598079,-0.9720008850097628,47.75728063482989,-27.103011486305796,2.7106385233453953,5,-0.8750009536743164,-4.040000915527344,-10.272501468658447,-10.660000801086426,1.3599967956542898,4,-0.04791158806801177,-1.8936186330396105,33.90999984741211,-1.3958348234508842,32.65999984741211,-1.0000000000000062,31.989999771118164,-0.04791158806801177
233,2001-05-29,33.0,33.06999969482422,32.700000762939446,32.700000762939446,63300.0,0.013513470766310043,-1.4666658189539379,-0.35714188400598484,71.96263448153417,80.6966080738415,-1.7525637639543916,-4.307423558397264,-8.433957006290292,-8.569584251357522,29.21569642237557,0.5099983215332031,3.3411547352068673,3.5585000038146966,-1.7545436572626443,8.871543664892037,0.9019781732760279,6.215021834353369,-0.821599426269529,58.265563885056636,-14.507427750426459,2.656521830538671,5,-1.1299991607666016,-4.479999542236328,-10.712500095367432,-11.09999942779541,-0.9000015258789134,1,-0.07181820724949695,-1.2602715745523618,32.560001373291016,-1.8936186330396105,33.90999984741211,-1.3958348234508842,32.65999984741211,-0.07181820724949695
234,2001-05-30,32.0,33.0,32.0,32.900001525878906,143400.0,-0.030303030303030276,-1.2222184546263721,-3.000012715689819,70.000008669771,79.36403091499761,-0.33295174491760804,-2.9673173008884604,-7.232289577122067,-7.53765596504833,31.165141984226764,1.0,3.4488158354459415,2.2460000038146966,-2.8849316143558568,7.37693162198525,-0.3194658052705819,4.811465812899975,2.5400009155273438,5.576192890341532,-64.86204178539826,2.565465809085277,5,0.32000064849853516,-3.479999542236328,-9.6875,-10.149999618530273,-0.10000038146972656,2,-0.03125,-1.4666658189539379,33.0,-1.2602715745523618,32.560001373291016,-1.8936186330396105,33.90999984741211,-0.03125
235,2001-05-31,31.70000076293945,33.09999847412109,31.60000038146973,32.009998321533196,309300.0,-0.0093749761581422,-4.882364820895838,0.3444411477980718,68.75001490117032,77.47099640065707,0.2609990617591862,-2.313373451458016,-6.7080291865297035,-7.196171365591578,32.8138194068622,1.4999980926513565,3.415417250606584,1.6460007667541454,-3.179429472807829,6.47143100631612,-0.7667143530268383,4.058715886535133,2.7892001342773476,3.4013729015111736,-65.72002919981338,2.4127151197809864,5,0.8699998855590856,-3.1800003051757777,-9.350000858306881,-9.850000381469723,-0.5400009155273402,3,-0.017350193412366877,-1.2222184546263721,32.0,-1.4666658189539379,33.0,-1.2602715745523618,32.560001373291016,-0.017350193412366877
236,2001-06-01,31.88999938964844,31.899999618530273,31.06999969482422,31.20000076293945,113800.0,0.005993647386000056,1.3380309689343548,-2.2258195510927834,67.10527353623428,75.48029831235883,0.20898532828578098,-2.113172688626637,-6.645658056882656,-7.321203800073004,34.84923534564685,0.8299999237060547,3.4254376540372107,1.519499397277837,-2.8760509554369698,5.915049749992644,-0.6782757790795664,3.7172745736352404,2.4836334869384764,28.975235486636564,-37.839389966314755,2.197775176357403,6,0.7550010681152308,-3.1699991226196325,-9.459999561309818,-10.039999008178714,-1.639999389648441,4,0.06616496239371106,-4.882364820895838,31.70000076293945,-1.2222184546263721,32.0,-1.4666658189539379,33.0,0.06616496239371106
237,2001-06-04,31.90999984741211,32.59999847412109,31.899999618530273,32.0,99700.0,0.0006271702146900537,-11.727181301151209,-0.1304352633528478,62.805535815415524,73.67610310275289,0.3180605565196757,-1.757834038548964,-6.3733584678109025,-7.290431416235425,36.694903729407024,0.7099990844726456,3.3517229894924583,1.243999862670897,-2.6842107518183767,5.172210477160171,-0.7201054445737398,3.208105169915534,2.2654150382690474,41.3793427441785,-22.38138728001293,1.9641053072446362,6,0.7850008010864258,-2.6449995040893555,-9.235000133514404,-10.22499942779541,-0.7099990844726598,0,0.07239114335120744,1.3380309689343548,31.88999938964844,-4.882364820895838,31.70000076293945,-1.2222184546263721,32.0,0.07239114335120744
238,2001-06-05,31.06999969482422,32.759998321533196,31.06999969482422,32.09999847412109,75400.0,-0.026324041259937925,-2.281554620603843,11.444411477980678,60.00000387279193,71.24674357336671,1.3326967322348153,-0.7250310631200669,-5.301853684888513,-6.403029579243842,37.07277805589816,1.6899986267089773,3.089799764137503,0.25799970626831126,-3.4893676896983195,4.005367102234942,-1.6156839917150023,2.131683404251625,2.9190902794055233,0.0,-60.370214904260905,1.8736836979833151,6,1.7350006103515625,-1.6949996948242188,-8.394999980926514,-9.44999885559082,1.029998779296868,1,0.09172830711665103,-11.727181301151209,31.90999984741211,1.3380309689343548,31.88999938964844,-4.882364820895838,31.70000076293945,0.09172830711665103
239,2001-06-06,29.29999923706055,31.29999923706055,29.29999923706055,31.149999618530273,143900.0,-0.056968151758898244,-1.1621617163247442,1.7961190038813755,46.73506911651987,67.09123669840633,2.9960605237697884,1.1844558050216598,-3.3370976691936356,-4.60342224648943,36.950071026842714,2.0,2.7950966289884036,-1.5620007514953578,-5.19312700562207,2.0691255026313584,-3.377563878558714,0.25356237556799854,4.513945320404861,0.0,-53.73202005353741,1.8155631270633579,6,2.620000839233395,0.3700008392333949,-6.589999198913578,-7.679998397827152,4.650001525878896,2,0.09556311638120851,-2.281554620603843,31.06999969482422,-11.727181301151209,31.90999984741211,1.3380309689343548,31.88999938964844,0.09556311638120851
240,2001-06-07,28.35000038146973,29.11000061035156,27.79999923706055,29.10000038146973,226800.0,-0.032423169977055855,2.402598946747893,0.40540532181088873,36.692009763020856,61.69245852599818,3.654725301674585,2.312064467093684,-2.2457895112622843,-3.620058616909443,37.44188003586091,1.5,2.586965595475803,-2.5494996070861795,-6.0519948225473605,0.9529956083750015,-4.30074721481677,-0.798251999355589,5.102828550363295,11.088734796967339,-37.64051604906582,1.751247607730591,6,2.4999999999999964,1.3199996948242152,-4.675000190734867,-6.5000000000000036,5.64999961853027,3,0.12522042995741578,-1.1621617163247442,29.29999923706055,-2.281554620603843,31.06999969482422,-11.727181301151209,31.90999984741211,0.12522042995741578
241,2001-06-08,29.899999618530273,30.0,28.5,28.54999923706055,76200.0,0.05467369369326924,-1.0689671501689648,-1.8000005086262973,44.12751465755148,58.686451646001046,1.649557250521557,1.0024840683031258,-3.635489085774438,-5.134326811823435,38.12667217037027,1.6499996185302699,2.2434234531474715,-1.1195003509521477,-4.27927703850137,2.040276336597074,-2.699388694726757,0.46038799282246146,2.9875463438255068,42.33872518331317,-2.3344020781652404,1.5798883437746105,6,0.5499992370605469,-0.22999954223632812,-5.814999580383301,-7.839999198913574,2.1200008392333984,4,0.04214047641997154,2.402598946747893,28.35000038146973,-1.1621617163247442,29.29999923706055,-2.281554620603843,31.06999969482422,0.04214047641997154
242,2001-06-11,29.420000076293945,30.149999618530273,29.20000076293945,30.10000038146973,123400.0,-0.01605349660067734,1.4358983137055532,-0.5037037874281781,44.016731686808996,55.58135133547603,1.8297216791619668,1.6597263833192386,-3.040983691599777,-4.5890903553205185,38.62914694865238,0.9499988555908239,1.7633213000463748,-1.6579998970031724,-4.640218118236739,1.3242183242303973,-3.1491090076199555,-0.16689078638638932,2.958791213532315,32.66131327130347,-10.943760060261198,1.4911091106167846,6,1.029998779296875,0.6500005722045898,-5.284999847412109,-7.359999656677246,0.3799991607666051,0,0.02821209794539903,-1.0689671501689648,29.899999618530273,2.402598946747893,28.35000038146973,-1.1621617163247442,29.29999923706055,0.02821209794539903
243,2001-06-12,29.60000038146973,29.649999618530273,28.53000068664551,29.29999923706055,166200.0,0.006118297236879622,4.600000000000081,-0.44117795554757483,39.12647550591627,52.15095876171439,1.2479471923854533,1.5679938423516298,-3.131039779639604,-4.698152968017322,38.22898251095593,1.119998931884762,1.1046456871991808,-1.482999610900876,-4.454393757883228,1.4883945360814792,-2.9686966843920537,0.002697462590301569,2.320911703079961,51.42860412597656,11.307550875974528,1.485697073491177,6,0.8499984741210902,0.9200000762939418,-5.465000152587894,-7.539999961853031,0.6800003051757812,1,0.05405406624492337,1.4358983137055532,29.420000076293945,-1.0689671501689648,29.899999618530273,2.402598946747893,28.35000038146973,0.05405406624492337
244,2001-06-13,30.0,30.20000076293945,29.20000076293945,29.75,100800.0,0.01351350045186761,2.0769158538446524,0.8333301544310718,37.59327687672898,48.68909898122091,0.5972164254383046,1.305827520588025,-3.4026771610957063,-5.052111252599989,37.91420597586185,1.0,0.7358956880597631,-1.1279999732971184,-3.998493114513124,1.7424931679188909,-2.563246543905123,0.3072465973108862,1.5088207998007768,91.6666401757304,55.25592688552775,1.435246570608004,6,0.279998779296875,0.7700004577636719,-4.699999809265137,-6.774999618530273,-0.75,2,0.06999994913736951,4.600000000000081,29.60000038146973,1.4358983137055532,29.420000076293945,-1.0689671501689648,29.899999618530273,0.06999994913736951
245,2001-06-14,28.70000076293945,29.79999923706055,28.60000038146973,29.79999923706055,64200.0,-0.04333330790201839,1.18181912761219,-4.399993896484403,25.812430112538948,44.10100526747698,1.5946029439008065,2.6387294813788067,-1.9816171779575278,-3.7311257353329985,37.26502511394772,1.3999996185302699,0.251634146051682,-2.362999248504643,-5.3953517476403725,0.6693532506310902,-3.8791754980725095,-0.8468229989367764,2.437937880587306,11.76474548126854,-17.8555840859608,1.5161762495678663,6,1.5799980163574254,2.0699996948242223,-3.2500004768371547,-5.42500019073486,0.6999988555908239,3,0.182926824405502,2.0769158538446524,30.0,4.600000000000081,29.60000038146973,1.4358983137055532,29.420000076293945,0.182926824405502
246,2001-06-15,31.10000038146973,31.20000076293945,29.63999938964844,29.65999984741211,483300.0,0.08362367786517355,-1.1081078991219766,-1.309093210523025,43.824019727997765,41.99194792443056,-1.0384465253090802,0.2474804363249703,-4.239843186557238,-6.087986561734212,36.09509942098153,2.5,-0.11267268429818245,0.03950033187866708,-2.9926326007329784,3.0716332644903126,-1.4765661344271557,1.5555667981844898,-3.3000011444091797,96.2546674677057,66.08117333654693,1.5160664663058234,6,-0.8200016021728551,-0.13000011444092152,-5.3775000572204625,-7.82499980926514,-0.39999961853028054,4,0.09324757501476344,1.18181912761219,28.70000076293945,2.0769158538446524,30.0,4.600000000000081,29.60000038146973,0.09324757501476344
247,2001-06-18,32.200000762939446,33.0,31.35000038146973,31.35000038146973,230500.0,0.0353697867516789,-2.882350301248776,0.5902778237689901,46.79487375426247,40.52471124459396,-2.338949767568053,-0.8238775864048691,-5.1694696366989525,-7.139011695776446,35.14896246483379,1.8999996185302699,-0.43611508138931043,1.0945006370544377,-1.9790296476585425,4.168030921767414,-0.44226450530204886,2.6312657794109278,-4.332001495361318,82.10292259619614,53.19094555481479,1.5367651423564885,6,-1.8000011444091726,-1.1050004959106374,-6.422500610351555,-8.925000190734856,-1.700000762939446,0,-0.0055900714568598575,-1.1081078991219766,31.10000038146973,1.18181912761219,28.70000076293945,2.0769158538446524,30.0,-0.0055900714568598575
248,2001-06-19,32.0,33.150001525878906,31.899999618530273,33.0,149200.0,-0.006211203670828391,-1.0833351876988806,-1.176470060249765,50.0,40.88748134275842,-2.227389007973187,-0.5621247232031301,-4.776951590966135,-6.881719952547989,33.68021867863201,1.2500019073486328,-0.7628450485111884,0.8369998931884766,-2.2593483770958898,3.933348163472843,-0.7111742419537066,2.3851740283306597,-3.926720703124996,74.72524754654242,41.09088843445519,1.5481741351421832,6,-1.5249996185302734,-0.8299999237060547,-6.074999809265137,-8.72499942779541,-0.8500003814697266,1,-0.0687500238418578,-2.882350301248776,32.200000762939446,-1.1081078991219766,31.10000038146973,1.18181912761219,28.70000076293945,-0.0687500238418578
249,2001-06-20,33.950000762939446,34.09999847412109,32.0,32.09999847412109,253200.0,0.06093752384185769,-1.0487797616278602,-1.8500022888183594,58.439611158377495,43.30388149779804,-3.8536762677335155,-2.4851744536148566,-6.531985043374476,-8.779474042061342,32.26900805236135,2.0999984741210866,-0.9840256669044436,2.689000606536858,-0.6333759657961338,6.011377178869854,1.0278123203703586,4.350188892703354,-5.572118132324206,97.27276794182792,57.3432790038561,1.661188286166497,6,-2.6500015258789027,-2.7800006866455007,-7.450000762939446,-10.10000038146972,-5.0700016021728445,2,-0.10810014709337457,-1.0833351876988806,32.0,-2.882350301248776,32.200000762939446,-1.1081078991219766,31.10000038146973,-0.10810014709337457
250,2001-06-21,33.939998626708984,35.0,33.860000610351555,34.150001525878906,183300.0,-0.00029461372623529325,-5.1621766519231365,-0.11351494019180687,57.79467300070725,44.822454647037574,-3.316064107803104,-2.502674650130274,-6.336329561449983,-8.72932711150121,30.58002557703302,1.1399993896484446,-1.1226463662990014,2.614998531341552,-0.8663592420308817,6.096356304713982,0.874319644655337,4.355677418027767,-5.104346728613276,80.2238572278541,37.301449444352116,1.7406788866862157,6,-2.1749982833862305,-2.539999008178711,-7.439998626708984,-10.089998245239258,-4.239997863769535,3,-0.1381849975391043,-1.0487797616278602,33.950000762939446,-1.0833351876988806,32.0,-2.882350301248776,32.200000762939446,-0.1381849975391043
251,2001-06-22,31.20000076293945,31.20000076293945,29.75,30.79999923706055,440100.0,-0.08073064156264587,6.24997615823315,-1.9047428747887984,47.76307771815225,45.23871531718682,-0.41601705961143765,0.025177973627442896,-3.3593842788638533,-6.000635934055897,27.539741063301847,4.189998626708984,-1.0243098432437208,0.010500621795650034,-3.2512552213916983,3.2722564649829984,-1.620377299798026,1.641378543389326,-1.747914054653311,27.619062151227613,-14.858304571600659,1.6308779215936744,6,0.5649995803833043,0.19999885559082387,-4.425000667572018,-7.275000572204586,-0.9000015258788991,4,-0.0576923429613273,-5.1621766519231365,33.939998626708984,-1.0487797616278602,33.950000762939446,-1.0833351876988806,32.0,-0.0576923429613273
252,2001-06-25,31.0,32.400001525878906,30.70000076293945,31.20000076293945,205300.0,-0.00641028070669214,-3.250005960470133,-0.5,49.770191408640244,46.42135041748949,0.035398770478295205,0.10784421461157123,-2.9585603108776084,-5.814816360796229,24.748537239475947,1.7000007629394567,-0.7085782830059131,-0.11150007247924876,-3.3092443290528664,3.086244184094369,-1.7103722007660593,1.4873720558075583,-1.25,23.809523809523807,-23.047837523343578,1.598872128286808,6,0.8000001907348633,0.39999961853027344,-3.0749998092651367,-6.149999618530273,0.9699993133544886,0,-0.009677394743888734,6.24997615823315,31.20000076293945,-5.1621766519231365,33.939998626708984,-1.0487797616278602,33.950000762939446,-0.009677394743888734
253,2001-06-26,30.6299991607666,30.979999542236328,30.5,30.899999618530273,253400.0,-0.011935510943012817,1.2325544259328258,1.3499971389879886,54.808387313966264,48.3341404660714,0.6334878766413397,0.306922855656115,-2.400790325367023,-5.422971037013397,21.771977487458837,0.5,-0.5845507930665192,-0.36300086975097656,-3.439431320861523,2.7134295813595735,-1.9012160953062534,1.1752143558042967,-0.8799991607666016,16.761888776506698,-34.53455661949195,1.5382152255552746,6,1.1700010299682617,0.7700004577636719,-2.4999990463256836,-5.779998779296875,0.12000083923339844,1,-0.004244177744970878,-3.250005960470133,31.0,6.24997615823315,31.20000076293945,-5.1621766519231365,33.939998626708984,-0.004244177744970878
254,2001-06-27,31.0,31.35000038146973,30.76000022888184,30.79999923706055,148700.0,0.012079688193636251,-3.2143051771118234,-0.7407423105723318,59.999997120983615,52.13275902256525,0.46964236748880595,-0.14950176201110565,-2.6038652998984944,-5.767955740091672,19.37573639043515,0.7200012207031286,-0.3992603147599958,0.056999969482422586,-2.982806658145357,3.0968065971101986,-1.4629033443314654,1.5769032832963106,-0.7250000000000014,23.809523809523807,-31.22737256761383,1.5199033138138887,6,1.3199996948242188,0.39999961853027344,-2.1650009155273473,-5.690000534057621,0.20000076293944957,2,0.004838697371944312,1.2325544259328258,30.6299991607666,-3.250005960470133,31.0,6.24997615823315,31.20000076293945,0.004838697371944312
255,2001-06-28,31.149999618530273,31.29999923706055,31.0,31.0,236700.0,0.004838697371944312,-3.0000000000000475,0.7499952316466211,55.27426058465617,53.40500800663841,0.7864235847633871,-0.36134513350849673,-2.58014252387116,-5.891813013247564,17.228481318509676,0.2999992370605504,-0.14480628352365343,0.2344996452331536,-2.786364268881968,3.2553635593482753,-1.2759323118244055,1.7449316022907162,-0.6499996185302734,52.83014386438687,-3.6554752595688598,1.5104319570575615,6,1.2250003814697266,0.25,-2.2150006294250524,-5.840000152587894,0.2800006866455078,3,-0.07287320980939316,-3.2143051771118234,31.0,1.2325544259328258,30.6299991607666,-3.250005960470133,31.0,-0.07287320980939316
256,2001-06-29,34.0,34.75,31.29999923706055,31.29999923706055,1447500.0,0.09149279025269519,-1.5555553985721775,18.000050862759537,66.10407495154172,55.55047480633611,-1.798033808387018,-3.209728988448383,-5.219721477902365,-8.702026475832401,15.914772478900119,3.6000003814697266,0.1902665881301715,2.9789999961853013,-0.31975815658069706,6.277758148951303,1.3296209198023021,4.6283790725683005,-3.2399997711181605,82.35294117647058,21.909644503681804,1.6493790763830005,6,-1.625,-2.6000003814697266,-4.962500095367432,-8.649999618530273,-2.0900001525878906,4,-0.12647056579589855,-3.0000000000000475,31.149999618530273,-3.2143051771118234,31.0,1.2325544259328258,30.6299991607666,-0.12647056579589855
257,2001-07-02,34.220001220703125,36.0,34.0,34.150001525878906,777800.0,0.006470624138327219,-9.810730560653237,0.0259258055719996,66.19915683443887,57.35038112127377,-1.9013075769867456,-3.4233124063582068,-5.222406403756942,-8.87736411469967,14.375528206059357,2.0,0.8270052431340957,3.0835011482238777,-0.4961212417731389,6.663123538220898,1.2936899532253676,4.873312343222388,-3.220001220703125,67.6363858309659,5.802756618422194,1.7898111949985096,7,-1.345001220703125,-2.3200016021728516,-4.200000762939453,-8.100000381469727,-2.0699996948242188,0,-0.1145529469259916,-1.5555553985721775,34.0,-3.0000000000000475,31.149999618530273,-3.2143051771118234,31.0,-0.1145529469259916
258,2001-07-03,33.919998168945305,34.81999969482422,33.90999984741211,34.150001525878906,142100.0,-0.008766891906956342,-6.279998779296875,-3.285776566757595,63.84179413522932,57.9506236742573,-1.453122751256764,-3.0555043472021914,-4.708928203456093,-8.533988550712433,13.475072643158759,0.9099998474121094,1.082265204181624,2.6409981727600034,-1.1482490222650554,6.430245367785066,0.7463745752474722,4.5356217702725345,-2.619998931884755,60.30530683380461,2.152599658275278,1.894623597512531,7,-1.0449981689453054,-2.019998550415032,-3.81749773025512,-7.37499809265136,-0.8899993896484304,1,-0.05748817691199326,-9.810730560653237,34.220001220703125,-1.5555553985721775,34.0,-3.0000000000000475,31.149999618530273,-0.05748817691199326
259,2001-07-05,32.09999847412109,33.09999847412109,31.70000076293945,33.0,297400.0,-0.05365565427684715,1.5454539149252235,3.912993000961863,61.58036741647429,58.371256387120305,0.08588900852356574,-1.0698310180566892,-2.7018719336594685,-6.673573997679526,13.473286607942239,2.219997406005856,1.1838270541439186,0.6809985160827559,-3.005904838925268,4.36790187109078,-1.1624531614212543,2.524450193586766,3.9000015258789134,21.999969482421733,-40.284679241328575,1.8434516775040115,7,0.7750015258789134,-0.1999988555908132,-1.9049978256225515,-5.554998397827141,1.9000015258789134,3,-0.04205602923032692,-6.279998779296875,33.919998168945305,-9.810730560653237,34.220001220703125,-1.5555553985721775,34.0,-0.04205602923032692
260,2001-07-06,31.899999618530273,32.240001678466804,31.75,32.0,58400.0,-0.006230494239806594,-1.4500107288463269,0.11111134658585085,53.205123306655935,58.97592811917627,-0.03790346736357719,-0.6221359080422673,-2.2971648453615643,-6.428324490156882,14.425899383006943,0.490001678466804,1.250549055445486,0.303499698638916,-3.0915569306636357,3.6985563279414713,-1.3940286160123634,2.001028013290192,4.0140003967285125,12.765963490918114,-43.353644282614184,1.6975283146512772,7,1.3500003814697266,0.0,-1.47999906539917,-5.354999542236328,2.3999996185302805,4,-0.0219435380552232,1.5454539149252235,32.09999847412109,-6.279998779296875,33.919998168945305,-9.810730560653237,34.220001220703125,-0.0219435380552232
261,2001-07-09,31.15999984741211,31.6200008392334,30.70000076293945,30.70000076293945,289100.0,-0.023197485265432638,-3.0000082928366014,-4.599973297221039,45.709569502833816,58.52474790741999,0.7775982239943993,0.22883224862841445,-1.3697302193665664,-5.649312802337349,14.770247005719527,1.1999988555908239,1.0042296604936176,-0.49950008392334055,-3.8076553725119666,2.808655204665289,-2.1535777282176554,1.1545775603709743,4.66972018280029,8.679229258300447,-42.329721626508025,1.6540776442943146,7,2.0900001525878906,0.7399997711181641,-0.6149992942810059,-4.614999771118164,3.2900009155273366,0,0.00866496980378173,-1.4500107288463269,31.899999618530273,1.5454539149252235,32.09999847412109,-6.279998779296875,33.919998168945305,0.00866496980378173
262,2001-07-10,30.25,31.25,29.979999542236328,31.25,275200.0,-0.029204103076646448,1.5400009155273438,-2.1739173701756256,43.1800497664651,57.23271040214208,1.7545300910544128,1.2692784129119694,-0.2725576853220346,-4.701204799078958,14.934304693220618,1.2700004577636719,0.7225547176476965,-1.4509999275207512,-4.660209362085311,1.7582095070438122,-3.055604644803033,0.15360478976153047,5.374531259521483,5.578521678750482,-40.67771793557406,1.6046047172822815,7,2.739999771118164,1.6499996185302734,0.43250036239624023,-3.7049999237060547,4.830001831054695,1,0.054876028013623346,-3.0000082928366014,31.15999984741211,-1.4500107288463269,31.899999618530273,1.5454539149252235,32.09999847412109,0.054876028013623346
263,2001-07-11,31.20000076293945,31.540000915527344,30.29999923706055,30.399999618530273,193600.0,0.031404983898824845,-1.4799986267116143,-0.8000011444091761,38.37701315473379,54.830156628114324,0.9989357761430391,0.4693557878903114,-1.041442210847773,-5.601597808412013,15.573459167762632,1.2900009155273438,0.8288700699528313,-0.5809991836547894,-3.646225909540046,2.484227542230464,-2.1136125465974196,0.9516141792878372,4.085858593544923,39.10261661423491,-0.6714434931369695,1.5326133629426273,7,1.7899990081787145,0.6999988555908239,-0.22000026702880504,-4.655000686645504,4.099998474121097,2,0.03044874165733691,1.5400009155273438,30.25,-3.0000082928366014,31.15999984741211,-1.4500107288463269,31.899999618530273,0.03044874165733691
264,2001-07-12,32.09999847412109,32.09999847412109,31.04999923706055,31.10000038146973,137500.0,0.02884607978121223,1.1000024795579606,1.2499958276808265,42.76729569179165,53.44049386224049,0.30327454360022443,-0.27958304638454834,-1.7767574577506338,-6.44625069548988,16.02448841886812,1.0499992370605362,0.9414560100295617,0.2139986038207944,-2.736058318247906,3.1640555258894985,-1.2610298572135576,1.6890270648551464,2.867509293508405,93.80517380486937,56.70440882394686,1.4750284610343514,7,0.8900012969970774,-0.1999988555908132,-1.009998321533196,-5.554998397827141,2.6400032043457173,3,0.02897197350104408,-1.4799986267116143,31.20000076293945,1.5400009155273438,30.25,-3.0000082928366014,31.15999984741211,0.02897197350104408
265,2001-07-13,33.950000762939446,35.049999237060554,32.09999847412109,32.09999847412109,633500.0,0.05763247279621608,-2.189186068330438,1.8500058174244456,61.62298684526621,52.942595183765434,-1.2379639282501032,-1.8088422023616815,-3.435572826934937,-8.237572189921686,17.26589590684905,2.9500007629394673,1.0549680747080075,1.8015008926391545,-0.8766703069936383,4.479672092271947,0.4624152928227545,3.140586492455551,-3.970001220703118,78.30377632479829,38.35113061259611,1.339085599816397,7,-0.960000991821282,-2.0500011444091726,-3.1550006866455007,-7.390000343322747,0.9799995422363352,4,0.0014727315445346445,1.1000024795579606,32.09999847412109,-1.4799986267116143,31.20000076293945,1.5400009155273438,30.25,0.0014727315445346445
266,2001-07-16,34.0,34.450000762939446,33.5,33.720001220703125,626400.0,0.0014727315445346445,-1.638886534141463,0.15135050426111468,62.842461223518,52.569629004774235,-1.4393233970717958,-1.7185521713761958,-3.2853489379716905,-8.223214018022148,17.817536917804606,0.950000762939446,1.0770775171121372,1.7065001487731948,-1.0456494911266248,4.458649788673018,0.33042532882328146,3.082574968723108,-3.918600463867186,79.28995462992908,35.75468167480334,1.3760748199499115,7,-1.4850006103515625,-1.75,-3.739999771118164,-6.629999160766602,1.1100006103515554,0,0.008823506972369222,-2.189186068330438,33.950000762939446,1.1000024795579606,32.09999847412109,-1.4799986267116143,31.20000076293945,0.008823506972369222
267,2001-07-17,32.02000045776367,33.90999984741211,31.670000076293945,33.900001525878906,756400.0,-0.058235280654009625,1.3578973363342322,-6.714318801089918,55.229499630370555,51.61270739312326,0.21879649517332922,0.2606335924718124,-1.1381905727624613,-6.177103236335434,17.249202390694883,2.3299999237060547,1.13969293096347,-0.26449937820434855,-3.019112585367708,2.4901138289590143,-1.6418059817860282,1.1128072253773311,-1.8392289276123037,36.21055201480253,-10.268898167213308,1.377306603581681,7,0.4949989318847656,0.24499988555908203,-1.960000991821289,-4.25,3.579998016357422,1,0.07589007715290608,-1.638886534141463,34.0,-2.189186068330438,33.950000762939446,1.1000024795579606,32.09999847412109,0.07589007715290608
268,2001-07-18,29.79999923706055,31.53000068664551,29.5,31.520000457763672,481700.0,-0.06933170483964979,1.3333318717649043,0.9148937465378579,46.03698643011183,49.885665061305204,2.003617954684948,2.4320584127535376,1.1573077975227726,-3.8920517843315245,16.253827453093848,2.520000457763672,0.7182209483869961,-2.3745005607604917,-5.344253307037118,0.5952521855161343,-3.8593769338988047,-0.8896241876221787,5.2500000000000036,5.405392401809393,-42.12646672586466,1.484876373138313,7,2.475000381469723,2.4650011062622035,0.4600005149841273,-1.929998397827152,5.549999237060543,2,0.1771812996366693,1.3578973363342322,32.02000045776367,-1.638886534141463,34.0,-2.189186068330438,33.950000762939446,0.1771812996366693
269,2001-07-19,30.28000068664551,30.5,29.35000038146973,30.0,292000.0,0.016107431606508626,2.194446431267822,-0.16279098135235598,47.188110379104856,49.21710806935508,1.3838240320616926,1.7528836161711432,0.7551020681115155,-4.319358918842308,14.819346908990205,1.1499996185302699,0.25408863041752383,-1.7109991073608377,-4.672349340071801,1.2503511253501252,-3.1916742237163156,-0.23032399100535628,4.65899856567383,16.315798103425823,-29.28404551995953,1.4806751163554812,7,1.9199991226196325,2.019999504089352,0.20499897003173473,-2.409999847412113,5.620000839233395,3,0.16578594572585392,1.3333318717649043,29.79999923706055,1.3578973363342322,32.02000045776367,-1.638886534141463,34.0,0.16578594572585392
270,2001-07-20,29.25,30.04999923706055,29.0,29.25,3348200.0,-0.03401587395272998,-3.1999969482422017,0.0,32.60073940821074,47.76057139217474,2.2332401847149725,2.5439347528327474,1.8751002640610324,-3.2524969983522354,13.013177404442189,1.2800006866455114,-0.207179702603149,-2.5064998626709,-5.5593762033193315,0.5463764779775317,-4.032938032995112,-0.980061692346684,5.465439297485354,4.587155321151974,-34.8615229993928,1.5264381703242154,7,2.7749996185302734,3.0500001907348633,1.2749996185302734,-1.3799991607666016,6.400001525878906,4,0.18769236507578824,2.194446431267822,30.28000068664551,1.3333318717649043,29.79999923706055,1.3578973363342322,32.02000045776367,0.18769236507578824
271,2001-07-23,29.399999618530273,29.649999618530273,29.0,29.35000038146973,685200.0,0.005128192086505168,1.3636382552244086,100.0,32.253312683036256,46.54648949401598,2.019725598668394,2.3738793301632555,1.8219205215980594,-3.354010279468902,13.498344298050247,0.6499996185302734,-0.5267135066885409,-2.2665001869201653,-5.489824989381496,0.9568246155411622,-3.878162588150829,-0.6548377856895016,4.972513321105957,8.146631995133347,-26.590725070700884,1.6116624012306642,7,2.625,3.1000003814697266,1.125,-1.529998779296875,6.500001907348633,0,0.18809526389109377,-3.1999969482422017,29.25,2.194446431267822,30.28000068664551,1.3333318717649043,29.79999923706055,0.18809526389109377
272,2001-07-24,30.70000076293945,31.0,29.25,29.46999931335449,602600.0,0.044217726574044214,-1.095808287486546,24.60040436408201,38.95748627703386,46.61098650760488,0.8831416960029159,1.1070074708935174,0.6116631554164194,-4.5912461916442915,13.585918442370332,1.75,-0.6551674870003943,-0.951499080657964,-4.190636608706814,2.28763844739089,-2.5710678446823927,0.6680696833664612,3.3501614003186084,67.19368780857741,34.216166511064884,1.6195687640244265,7,1.3249988555908239,1.7999992370605504,-0.07500123977660778,-2.829999923706051,4.899997711181644,1,0.14364819992889988,1.3636382552244086,29.399999618530273,-3.1999969482422017,29.25,2.194446431267822,30.28000068664551,0.14364819992889988
273,2001-07-25,30.5,31.399999618530273,30.270000457763672,30.75,316100.0,-0.006514682670004546,-2.183100332040275,-0.20325179298313625,43.82716776157678,46.72875007091434,1.0877988131988516,1.3668487069792015,0.8606365911681415,-4.328047965720536,13.83685795245673,1.1299991607666016,-0.6241117706573291,-1.1449998855590806,-4.3932771586073684,2.1032773874892072,-2.7691385220832245,0.4791387509650633,3.247152433462574,62.500009934109045,26.97171968289083,1.6241386365241441,7,1.5249996185302734,2.0,0.24749994277954102,-2.6299991607666016,5.209999084472656,2,0.16721306472528186,-1.095808287486546,30.70000076293945,1.3636382552244086,29.399999618530273,-3.1999969482422017,29.25,0.16721306472528186
274,2001-07-26,31.149999618530273,31.5,30.45000076293945,30.45000076293945,236800.0,0.02131146290263186,-2.0000027247881955,-2.7999954223632955,47.20358018201306,45.126593774997325,0.32281809893349944,0.7680407171449808,0.2810675643745455,-4.901646892452941,13.958663266457954,1.0499992370605504,-0.4580661404657782,-0.5025002479553216,-3.7451948818108747,2.740194385900228,-2.1238475648831,1.1188470689724532,2.3123236689245488,85.99998474121094,45.62641974219369,1.6213473169277752,7,0.5750007629394496,1.3500003814697266,-0.3274993896484375,-3.279998779296875,4.55000114440918,3,0.13483142558667494,-2.183100332040275,30.5,-1.095808287486546,30.70000076293945,1.3636382552244086,29.399999618530273,0.13483142558667494
275,2001-07-27,28.8799991607666,31.5,28.79999923706055,31.0,495400.0,-0.07287320980939316,-1.3684210086023114,-3.028577578807672,42.36947783473863,42.85181784291073,2.0093076635982747,3.0137766846305993,2.567559019766268,-2.5636782627199146,13.927135925612294,2.7000007629394496,-0.34907403044964624,-2.6590006828308113,-6.126843448651897,0.8088420829902745,-4.392922065741352,-0.9250792999202666,4.314584729440931,2.9629593000172503,-39.708719856846955,1.7339213829105433,7,2.4750003814697266,3.520000457763672,2.3550004959106445,-1.0099983215332031,6.770002365112305,4,0.2430748812018304,-2.0000027247881955,31.149999618530273,-2.183100332040275,30.5,-1.095808287486546,30.70000076293945,0.2430748812018304
276,2001-07-30,29.70000076293945,30.229999542236328,29.20000076293945,29.25,414300.0,0.028393408102546536,-2.745455302089728,-0.21226442679247798,48.148151478098235,42.06500138154714,0.5757528469507491,1.9553651241852847,1.7368433171625774,-3.2918911519091587,12.577686148586038,1.3500003814697266,-0.3487992772059165,-1.6239991188049352,-4.980817162792267,1.7328189251823964,-3.302408140798601,0.054409903188730624,3.143016355016325,33.33338042834777,-13.450755071313118,1.6784090219936667,7,0.4649991989135813,2.699998855590824,1.882499217987064,-1.600000381469723,3.9999999999999964,0,0.20033672087860843,-1.3684210086023114,28.8799991607666,-2.0000027247881955,31.149999618530273,-2.183100332040275,30.5,0.20033672087860843
277,2001-07-31,30.29999923706055,31.35000038146973,29.899999618530273,29.95000076293945,298800.0,0.02020196830667409,-5.44443690925276,0.7777730682829872,46.89654727895087,42.16050814252925,-0.32842296012106686,1.1031935173103378,1.1280461998929532,-3.7956800940469684,10.835129921745937,1.6499996185302805,-0.781141394894771,-0.8280005455017054,-3.92018127299583,2.2641801819924225,-2.3740909092487676,0.7180898182453568,2.219576450423606,55.555539857217404,7.477544505764278,1.5460903637470635,7,-0.149999618530277,2.100000381469723,1.2825007438659632,-2.199998855590824,3.060001373291005,1,0.18481856204038705,-2.745455302089728,29.70000076293945,-1.3684210086023114,28.8799991607666,-2.0000027247881955,31.149999618530273,0.18481856204038705
278,2001-08-01,31.96999931335449,32.0,30.1299991607666,30.20000076293945,290100.0,0.055115515456888975,1.0437168493934448,5.057160762942677,49.574331669431515,42.42564384145444,-1.8531122812032983,-0.7593165780883488,-0.5170213541167819,-5.342815782490376,9.153101200675955,1.8700008392333984,-1.231634509518642,0.9394994735717752,-1.8941738459352173,3.7731727930787713,-0.4773371861817246,2.3563361333252715,0.25201025809577615,99.06247876585024,54.42360900529097,1.4168366597534978,8,-1.5699996948242152,0.4300003051757848,-0.3699994087219203,-3.869998931884762,-0.1700000762939382,2,0.1135439236387561,-5.44443690925276,30.29999923706055,-2.745455302089728,29.70000076293945,-1.3684210086023114,28.8799991607666,0.1135439236387561
279,2001-08-02,30.75,32.5,30.75,31.729999542236328,181100.0,-0.038160755069045926,-2.5714302396643065,-0.5536725112043354,39.071038037786884,43.14456591140734,-0.6251763624876361,0.3735085255327881,0.6774968271329165,-3.9610909700031733,8.640916713476143,1.75,-1.4937675277522118,-0.21299991607666158,-3.003390355660251,2.5773905235069243,-1.6081951358684563,1.1821953037151332,-1.9500007629394496,52.70271245539636,11.813208479956266,1.3951952197917934,8,-0.10000038146972656,1.6499996185302734,0.8499999046325684,-2.489999771118164,1.450000762939446,3,0.16130078323488317,1.0437168493934448,31.96999931335449,-5.44443690925276,30.29999923706055,-2.745455302089728,29.70000076293945,0.16130078323488317
280,2001-08-03,31.20000076293945,32.450000762939446,29.75,31.899999618530273,330000.0,0.014634171152502429,1.9999989403625602,0.7142848801678504,40.69149482568435,44.08214170503491,-0.8599091775827183,-0.13873635403643902,0.1851192049293111,-4.262671501802902,7.915147073506103,2.700000762939446,-1.4254911702778728,0.27200078964233043,-2.4862795809925764,3.0302811602772337,-1.107139395675123,1.6511409749597838,-2.3260015106201095,60.606074617807636,23.558844064770234,1.3791401853174516,8,-0.5500011444091761,1.1999988555908239,0.6599988937377965,-2.4500007629394496,0.0,4,0.14423076570386728,-2.5714302396643065,30.75,1.0437168493934448,31.96999931335449,-5.44443690925276,30.29999923706055,0.14423076570386728
281,2001-08-06,31.43000030517578,31.60000038146973,30.34000015258789,31.10000038146973,183600.0,0.007371780019618912,2.761194284787017,-0.47142923316284496,47.78028614524835,45.062452801503184,-0.8623567822891687,-0.36624876352261637,-0.12575570220764476,-4.345398372461837,7.6743827061296175,1.2600002288818395,-1.4024948721311006,0.4885003089904778,-2.2771940739295786,3.254194691910538,-0.8943468824695486,1.8713475004505078,-2.483481037902827,61.09092018821023,22.949007311801758,1.3828471914600293,8,-0.7800006866455078,0.9699993133544922,0.45749950408935547,-2.6800003051757812,-1.7800006866455078,0,0.13426666177945257,1.9999989403625602,31.20000076293945,-2.5714302396643065,30.75,1.0437168493934448,31.96999931335449,0.13426666177945257
282,2001-08-07,31.90999984741211,32.25,31.399999618530273,31.60000038146973,161200.0,0.01527201837657266,-1.3943639269835726,0.9393925382192289,59.134199362962235,46.76323409054601,-1.2881283497241078,-0.7541757851473889,-0.6391993032604795,-4.673838927949859,7.876093814867979,0.8500003814697266,-1.0359779085628524,0.8854998588561998,-1.892424413010744,3.6634241307231434,-0.5034622770772756,2.2744619947896716,-2.892410965484615,78.54544899680398,34.76461640608205,1.388962135933472,8,-1.260000228881836,0.48999977111816406,-0.022500038146972656,-3.1599998474121094,-2.9099998474121094,1,0.056095296900244396,2.761194284787017,31.43000030517578,1.9999989403625602,31.20000076293945,-2.5714302396643065,30.75,0.056095296900244396
283,2001-08-08,32.150001525878906,32.5,31.85000038146973,31.899999618530273,195700.0,0.007521205879487347,-2.714279486215389,0.8064591549815817,58.26702164814773,47.992505364560984,-1.418649723649196,-0.9690397682392025,-0.9247303851267183,-4.769726005427557,8.007167526845665,0.6499996185302699,-0.6436974241164357,1.0780014991760254,-1.7446858579847841,3.900688856336835,-0.33334217940438293,2.48934517775643,-3.0627644215899608,87.27278275923295,38.364713649164365,1.411343678580405,8,-1.5000019073486328,-0.22500228881835227,0.23749828338623047,-2.9000015258789062,-3.3800010681152344,2,0.03763605060791897,-1.3943639269835726,31.90999984741211,2.761194284787017,31.43000030517578,1.9999989403625602,31.20000076293945,0.03763605060791897
284,2001-08-09,33.029998779296875,33.200000762939446,31.989999771118164,32.0,90600.0,0.027371608449524354,-1.3047654686086383,4.119963684359098,66.93547863342232,50.722061008859164,-2.2394236880242246,-1.8717573363579731,-1.8087321935448806,-5.514835910445477,8.022663982671673,1.210000991821282,-0.40507790653353837,1.9114987373352044,-1.0113571797140821,4.834354654384491,0.4500707788105629,3.372926695859846,-3.874506417093709,95.07240736092687,38.88262990626617,1.4614279585246426,8,-1.829998016357429,-1.104999542236321,-0.6424989700317383,-3.779998779296875,-3.9799995422363246,3,-0.037238861268359624,-2.714279486215389,32.150001525878906,-1.3943639269835726,31.90999984741211,2.761194284787017,31.43000030517578,-0.037238861268359624
285,2001-08-10,34.0,34.34999847412109,33.0,33.0,184600.0,0.02936727994404653,-1.6999969482421733,0.9708749370389026,69.19866370979904,53.06100681238147,-2.6896176246181973,-2.991180035674901,-2.761877683830477,-6.3320822039647275,7.117510729354779,1.3499984741210866,-0.2116497193477862,2.8789999961853034,-0.0541205823932458,5.812120574763849,1.4124397068960306,4.345560285474576,-4.6827273017673825,91.2718548473789,27.80677834181322,1.466560289289273,8,-1.9500007629394531,-2.075000762939446,-1.6125001907348633,-4.75,-1.5999984741210938,4,-0.052941154031192816,-1.3047654686086383,33.029998779296875,-2.714279486215389,32.150001525878906,-1.3943639269835726,31.90999984741211,-0.052941154031192816
286,2001-08-13,34.299999237060554,35.45000076293945,34.290000915527344,35.45000076293945,310800.0,0.008823506972369222,1.0173883622033661,-1.1500015258788991,66.39343635795765,55.22732782116001,-2.5350774559098284,-3.4441342638155206,-3.047312805217807,-6.465492919001846,6.320747788979519,1.4500007629394531,-0.09742795574361551,3.1639992713928287,0.1665239221200494,6.1614746206656115,1.6652615967564373,4.66273694602922,-4.68076299227463,71.60490861918848,8.255745161250651,1.4987376746363907,8,-1.6999988555908274,-2.174999237060554,-1.7249994277954173,-5.049999237060554,-1.299999237060554,0,-0.09037896627040187,-1.6999969482421733,34.0,-1.3047654686086383,33.029998779296875,-2.714279486215389,32.150001525878906,-0.09037896627040187
287,2001-08-14,34.450000762939446,34.61999893188477,34.220001220703125,34.25,151600.0,0.004373222426104828,-2.0769253341550202,-0.1739134761465587,68.06953637992568,57.282350566770475,-2.2735857938078823,-3.5866409615336963,-3.1813516772512145,-6.42925758746393,6.402720504388391,0.39999771118164773,0.3116165781664648,3.1925007820129316,-0.13470690043759248,6.519708464463456,1.5288969407876678,4.856104623238192,-4.364303356701239,72.22222516566093,8.403549559054696,1.6636038412252614,8,-1.8500003814697195,-2.325000762939446,-1.8750009536743093,-5.200000762939446,-1.900001525878892,1,-0.13933239588118984,1.0173883622033661,34.299999237060554,-1.6999969482421733,34.0,-1.3047654686086383,33.029998779296875,-0.13933239588118984
288,2001-08-15,35.080001831054695,35.400001525878906,34.34999847412109,34.5,240100.0,0.01828740360415293,-1.386357331113863,2.8999980926587816,68.01100632641743,60.49790259884053,-2.6999705447426123,-4.006195369620151,-3.7606604500816374,-6.895729519873672,7.552987695515536,1.0500030517578196,0.6051674541408403,3.558501720428474,-0.10288334037436897,7.21988678123132,1.7278091900270525,5.389194250829895,-4.565160156280388,89.30639231724622,27.124727708714488,1.830692530401423,8,-2.480001449584968,-2.9550018310546946,-2.635002136230476,-5.630002021789558,-1.2800025939941406,2,-0.17331817313853026,-2.0769253341550202,34.450000762939446,1.0173883622033661,34.299999237060554,-1.6999969482421733,34.0,-0.17331817313853026
289,2001-08-16,35.29999923706055,37.29999923706055,35.049999237060554,35.049999237060554,291800.0,0.0062713054310932215,-17.000000000000966,0.4310331219909851,86.23025404122245,65.55776473390031,-2.4660028651092745,-4.037846476568561,-3.8693028713056634,-6.959636976485299,8.982254500335538,2.249999999999993,0.9146376624274417,3.527499198913574,-0.4501484326155989,7.505146830442747,1.538675383148984,5.516323014678161,-4.39034483523303,53.48836384056692,-15.515521535399344,1.9888238157645872,8,-1.4799995422363281,-2.25,-2.854999542236328,-5.304999351501465,0.06999969482422586,3,-0.184985805111327,-1.386357331113863,35.080001831054695,-2.0769253341550202,34.450000762939446,1.0173883622033661,34.299999237060554,-0.184985805111327
290,2001-08-17,34.740001678466804,35.54999923706055,34.25,35.29999923706055,185100.0,-0.015863953844107104,1.4528343985720045,-2.239990234375035,79.30234910090644,69.06021617341788,-1.5098224657428077,-3.2100438933529247,-3.1715356617755113,-6.268213873674149,10.14992721127928,1.2999992370605469,1.0622466713968812,2.6930015563964886,-1.3093408328673632,6.6953439456603405,0.6918303617645591,4.694172751028415,-3.1913127931159835,16.88314261898976,-54.293378286554336,2.0011711946319264,8,-0.3900022506713938,-1.690002441406257,-2.2950019836425852,-4.635002136230476,-0.75,4,-0.16378820283515239,-17.000000000000966,35.29999923706055,-1.386357331113863,35.080001831054695,-2.0769253341550202,34.450000762939446,-0.16378820283515239
291,2001-08-20,34.93000030517578,35.20000076293945,34.650001525878906,34.650001525878906,166300.0,0.005469159974933024,-2.92858310626703,-0.5000000000000063,78.26620269236759,71.18599432112958,-1.286415458397542,-3.124712224718369,-3.2686850782576116,-6.3253058857339965,11.380702406462962,0.5499992370605469,1.5225516931908594,2.6065001487731934,-1.3899474807729035,6.60294777831929,0.6082763340001449,4.604723963546242,-2.8061803846539846,23.05193317339668,-48.03093528291619,1.998223814773048,8,-0.35500049591064453,-1.8800010681152344,-2.4850006103515625,-4.530000686645508,0.1699981689453054,0,-0.07243053985665127,1.4528343985720045,34.740001678466804,-17.000000000000966,35.29999923706055,-1.386357331113863,35.080001831054695,-0.07243053985665127
292,2001-08-21,35.110000610351555,35.31999969482422,34.799999237060554,34.93000030517578,246700.0,0.0051531721615560855,-1.3636253294493434,0.642861035422318,73.43286284416644,72.8710877873539,-1.0781375926158248,-3.117207314814266,-3.3363560169852846,-6.391559245931578,12.467914183987949,0.5200004577636648,1.9660799345373157,2.566000461578362,-1.5384643584918294,6.670465281648557,0.5137680515432663,4.618232871613458,-2.468562758175885,28.196748376251584,-37.72150821244461,2.0522324100350975,8,-0.4650011062621999,-2.0600013732910085,-2.7275009155273366,-4.710000991821282,-0.4099998474121094,1,-0.0600968548468056,-2.92858310626703,34.93000030517578,1.4528343985720045,34.740001678466804,-17.000000000000966,35.29999923706055,-0.0600968548468056
293,2001-08-22,35.599998474121094,35.599998474121094,34.400001525878906,35.150001525878906,182400.0,0.013956076765919256,4.3333559391000644,2.4999788072734423,90.61979631922861,75.50267864133237,-1.1480143125940856,-3.378766829701135,-3.7118175437546768,-6.778176497357222,13.340054283024156,1.1999969482421875,2.302520898328453,2.8009984016418485,-1.4013114735956478,7.003308276879345,0.6998434640230968,4.902153339260597,-2.492704483456933,44.26225612509209,-22.364035604908445,2.101154937618749,8,-0.4499988555908203,-2.549999237060547,-3.209998607635498,-5.19999885559082,-2.0999984741210938,2,-0.0856741395446321,-1.3636253294493434,35.110000610351555,-2.92858310626703,34.93000030517578,1.4528343985720045,34.740001678466804,-0.0856741395446321
294,2001-08-23,35.349998474121094,35.599998474121094,35.25,35.599998474121094,187900.0,-0.007022472211107966,1.79998779296875,-0.5555593231833441,85.96189661430331,77.36526007516618,-0.5971060289305541,-2.9491865155125936,-3.3607198935863423,-6.409392608841841,14.21551083521109,0.34999847412109375,2.4588182358888524,2.340998458862302,-1.933493328582216,6.61549024630682,0.20375256514004292,4.478244352584561,-1.8234339588172972,81.48146055033429,13.511457624237437,2.13724589372226,8,0.4100017547607422,-2.299999237060547,-3.07999849319458,-4.5499982833862305,-1.500000000000007,3,-0.04384722217725856,4.3333559391000644,35.599998474121094,-1.3636253294493434,35.110000610351555,-2.92858310626703,34.93000030517578,-0.04384722217725856
295,2001-08-24,35.900001525878906,35.900001525878906,35.0,35.349998474121094,306300.0,0.015558785728391422,2.272714662227771,-2.20001220703125,86.69953947994817,79.62149375538735,-0.9490539045202411,-3.1055248631460017,-3.7592405242862768,-6.833652872313735,15.643043506854005,0.9000015258789062,2.650756952441558,2.540001392364502,-1.4503501344831236,6.530352919212131,0.5448256289406856,4.535177155788315,-1.9960935383994354,100.0,29.872658549722246,1.9951757634238139,8,-0.1400012969970703,-2.8500022888183594,-3.6500015258789062,-4.650001525878906,-1.5400009155273509,4,-0.014763302826382163,1.79998779296875,35.349998474121094,4.3333559391000644,35.599998474121094,-1.3636253294493434,35.110000610351555,-0.014763302826382163
296,2001-08-27,35.650001525878906,36.0,35.58000183105469,35.900001525878906,119600.0,-0.006963788004849647,-1.1538401345905551,-0.45454293244555416,81.91129456965186,81.15946688757914,-0.544698385994586,-2.5159018650311538,-3.434910884040214,-6.462877388644834,17.163582073348987,0.4199981689453125,2.6734913336145354,1.9925013542175307,-1.7269266080990207,5.7119293165340785,0.13278737305925858,3.8522153353758064,-1.4064844134413264,78.12507450587702,8.688201748693274,1.8597139811582746,8,0.12499809265136719,-2.6000022888183594,-3.487501621246338,-4.150001525878906,-0.7900009155273509,0,-0.046563808593586775,2.272714662227771,35.900001525878906,1.79998779296875,35.349998474121094,4.3333559391000644,35.599998474121094,-0.046563808593586775
297,2001-08-28,35.900001525878906,35.91999816894531,35.540000915527344,35.650001525878906,199000.0,0.007012622420745851,1.6207313864772428,-1.0,81.94210493480574,82.70736673295562,-0.6340641272997942,-2.4504906400999715,-3.6416054312948205,-6.583035177209844,18.561941097497996,0.37999725341796875,2.589060886216288,1.9625012397766142,-1.5288469919973835,5.453849471550612,0.21682712388961534,3.708175355663613,-1.3508362009790318,93.75008940705243,25.471787311382855,1.7456741158869995,8,-0.1250019073486328,-2.8500022888183594,-3.6375017166137695,-4.400001525878906,1.0999984741210938,1,-0.022284206622696923,-1.1538401345905551,35.650001525878906,2.272714662227771,35.900001525878906,1.79998779296875,35.349998474121094,-0.022284206622696923
298,2001-08-29,35.599998474121094,36.18000030517578,35.54999923706055,36.0,336600.0,-0.008356630612997407,-1.5200042724609375,-1.600006103515625,74.29110822344754,81.38079497542508,-0.28222110915977083,-1.965358353532686,-3.2944425150243504,-6.143237592773865,19.78504738389666,0.6300010681152344,2.54201743214346,1.4809982299804716,-1.9566931529628562,4.918689612923799,-0.2378474614911923,3.1998439214521355,-0.7757497580051549,50.847315165034104,-13.461664143569564,1.7188456914716637,8,-0.3849983215332031,-2.549999237060547,-3.337498664855957,-3.899998664855957,1.8000030517578125,2,-0.02528083566733541,1.6207313864772428,35.900001525878906,-1.1538401345905551,35.650001525878906,2.272714662227771,35.900001525878906,-0.02528083566733541
299,2001-08-30,35.709999084472656,36.0,35.599998474121094,35.75,35600.0,0.0030899049175949767,-2.0769095337304497,0.10000190734135689,69.30021407080704,80.26944663874735,-0.3664871401447556,-1.7757597866463115,-3.417896680653783,-6.12336016210007,20.850768284744113,0.40000152587890625,2.4690738920515045,1.342998886108397,-1.7718286356770818,4.457826407893876,-0.21441487478434595,2.90041264700114,-0.6381753162622559,60.16939837713768,-0.6988459877431978,1.5574137608927399,8,-0.4199981689453125,-2.6599998474121094,-3.4474992752075195,-3.8849992752075195,1.0400009155273438,3,-0.06188740243999624,-1.5200042724609375,35.599998474121094,1.6207313864772428,35.900001525878906,-1.1538401345905551,35.650001525878906,-0.06188740243999624
300,2001-08-31,35.70000076293945,35.880001068115234,35.400001525878906,35.75,80200.0,-0.000279986608500149,2.096757521688304,1.2499523173755485,66.90823348162127,79.00745005977555,-0.2302002573170796,-1.4876180626135067,-3.4214230308553937,-5.988769920309011,22.438563789710926,0.4799995422363281,2.3507531261985264,1.1080005645751925,-1.6761546001464822,3.892155729296867,-0.2840770177856413,2.5000781469360263,-0.40535944784403455,38.46150084119097,-20.17913060554507,1.3920775823608367,8,-0.4099998474121094,-2.6500015258789062,-3.58750057220459,-3.8000011444091797,0.5499992370605469,4,-0.051820791296421254,-2.0769095337304497,35.709999084472656,-1.5200042724609375,35.599998474121094,1.6207313864772428,35.900001525878906,-0.051820791296421254
301,2001-09-04,35.650001525878906,36.0,35.599998474121094,35.79999923706055,131700.0,-0.0014005388233059302,-2.199963379465035,3.0,64.85150524851743,78.05396588248121,-0.07524064573794931,-1.1649862761574568,-3.297476475522018,-5.773925422639103,24.135680104733982,0.40000152587890625,2.0543559207814894,0.847001266479495,-1.5393821623795674,3.2333846953385574,-0.3461904479500362,2.0401929809090262,-0.25,32.051332211745375,-23.84391043979558,1.1931917144295316,9,-0.3600006103515625,-2.4000015258789062,-3.7725019454956055,-3.750001907348633,0.75,1,-0.036185157372038756,2.096757521688304,35.70000076293945,-2.0769095337304497,35.709999084472656,-1.5200042724609375,35.599998474121094,-0.036185157372038756
302,2001-09-05,33.700000762939446,35.650001525878906,32.639999389648445,35.650001525878906,207300.0,-0.05469847628264257,2.0871804703226378,13.000203453625337,37.12684801197913,72.11030495945349,1.8480614908864226,0.9760345099225347,-1.288215331216655,-3.687905607402797,24.781162859898025,3.0100021362304616,1.8287928861650116,-1.1924995422363338,-3.23093930791034,0.8459402234376725,-2.2117194250733405,-0.1732796593993271,3.599998474121101,29.9435338742871,-20.82796823202007,1.019219882837005,9,0.7099990844726634,-0.17500114440917258,-2.4175009727477956,-1.8000011444091726,1.799999237060554,2,0.03442135967806226,-2.199963379465035,35.650001525878906,2.096757521688304,35.70000076293945,-2.0769095337304497,35.709999084472656,0.03442135967806226
303,2001-09-06,33.360000610351555,34.0,32.900001525878906,33.549999237060554,213400.0,-0.010089025070937008,1.0183455415294485,0.09743515506249947,32.29928112441684,66.14779212724389,2.0527740878577916,1.487602843607462,-0.8797557501899078,-3.218869447933148,25.339612068659743,1.0999984741210938,1.5965527666091077,-1.5929996490478615,-3.3396611317993106,0.15366183370358755,-2.466330390423586,-0.719668907672137,3.846798629760748,21.42860386646708,-27.80130507978302,0.873330741375725,9,1.049999237060554,0.16499900817871804,-2.085000991821282,-1.460000991821282,-0.3600006103515554,3,0.10911268953990838,2.0871804703226378,33.700000762939446,-2.199963379465035,35.650001525878906,2.096757521688304,35.70000076293945,0.10911268953990838
304,2001-09-07,31.79999923706055,33.150001525878906,31.149999618530273,33.150001525878906,274000.0,-0.04676263023829019,1.962960765198717,7.105326560523071,27.314807728760982,59.549488599334204,3.4154190477683635,3.1101921657489378,0.7200611265373418,-1.5519638283746104,25.963454839988287,2.210000991821282,1.3925187791178004,-3.0915010452270444,-5.177002923660186,-1.0059991667939023,-4.134251984443619,-2.04875010601047,5.315464006042479,13.402052936195924,-38.27047085634164,1.0427509392165726,9,1.865000724792477,1.725000381469723,-0.399999618530277,0.10000038146972301,1.7000007629394496,4,0.17610070513121157,1.0183455415294485,33.360000610351555,2.0871804703226378,33.700000762939446,-2.199963379465035,35.650001525878906,0.17610070513121157
305,2001-09-10,32.200000762939446,32.299999237060554,31.690000534057614,31.920000076293945,85600.0,0.012578664637599157,1.5416737861453973,-0.2074075643905631,29.59643505754819,53.73672643132269,2.7215813056392335,2.707225834566664,0.3605083903358519,-1.8408514603501693,26.10352486760578,0.6099987030029403,1.0359793688389516,-2.6014995574951243,-4.983301526821592,-0.21969758816865692,-3.7924005421583544,-1.4105985728318942,4.6768439351806705,21.64950642933731,-32.25355834998663,1.1909009846632332,9,1.4649991989135813,1.3249988555908274,-0.6750011444091726,-0.3000011444091726,0.799999237060554,0,0.141304320784283,1.962960765198717,31.79999923706055,1.0183455415294485,33.360000610351555,2.0871804703226378,33.700000762939446,0.141304320784283
306,2001-09-17,31.20000076293945,31.95000076293945,31.0,31.95000076293945,126000.0,-0.031055899885286453,1.5333353678385322,-2.6785648599124663,23.968064253470416,47.29516635561875,3.379339865520148,3.650222657860393,1.2982929716341864,-0.7344244674660736,25.934750611193273,1.200000762939446,0.6925480147366869,-3.446499633789063,-6.318705979887543,-0.5742932876905833,-4.882602806838303,-2.0103964607398233,5.447770131997071,4.301090264731624,-50.67032086546266,1.4361031730492404,9,2.389999389648441,2.619998931884769,0.32499885559082387,0.6999988555908239,0.25,0,0.1618589459478197,1.5416737861453973,32.200000762939446,1.962960765198717,31.79999923706055,1.0183455415294485,33.360000610351555,0.1618589459478197
307,2001-09-18,29.649999618530273,31.170000076293945,29.0,31.10000038146973,108900.0,-0.04967952264444575,1.7295595824466363,1.9333343505859422,15.285925050849514,40.73903489199676,4.41369112315823,5.082778427355223,2.7596924194684505,0.9140709566397192,26.137324796872107,2.2000007629394496,0.21832845114107613,-4.756500720977783,-8.397202258936169,-1.1157991830193978,-6.576851489956972,-2.936149951998594,6.658905022710059,12.999992370605467,-41.53630021051501,1.8203507689791918,9,2.8500003814697266,3.5,1.875,2.25,1.8299999237060547,1,0.2276560537670329,1.5333353678385322,31.20000076293945,1.5416737861453973,32.200000762939446,1.962960765198717,31.79999923706055,0.2276560537670329
308,2001-09-19,29.0,30.09000015258789,26.899999618530273,29.85000038146973,249600.0,-0.021922415746813195,3.7969935594712774,0.5862068511926852,14.60427977140749,34.66170885873014,4.502513409161885,5.537853350790812,3.321381988730444,1.6573900059578932,26.310820808906133,3.190000534057617,-0.24786812104458988,-5.102500247955319,-9.452652866428501,-0.7523476294821343,-7.277576557191914,-2.9274239387187286,6.724192269941106,33.59999584961064,-16.80385414523665,2.175076309236592,9,2.4499998092651367,3.09999942779541,2.5249996185302734,2.8999996185302734,3.1500015258789062,2,0.22413793103448265,1.7295595824466363,29.649999618530273,1.5333353678385322,31.20000076293945,1.5416737861453973,32.200000762939446,0.22413793103448265
309,2001-09-20,28.770000457763672,29.0,27.79999923706055,29.0,177300.0,-0.007931018697804437,9.43481001111237,0.2705875753121868,8.78614643930193,28.20369918736132,4.072851089838238,5.537467204977773,3.517251111572385,1.975528777267236,25.815392663991577,1.2000007629394496,-0.7835128534103006,-5.005999851226804,-9.921232630415403,-0.09076707203820078,-7.4636162408211035,-2.548383461632504,6.071772547036353,34.62964761731515,-9.108162021619883,2.457616389594301,9,2.679999351501465,3.3299989700317383,2.517498970031742,3.1299991607666016,3.3699989318847727,3,0.14702813607689214,3.7969935594712774,29.0,1.7295595824466363,29.649999618530273,1.5333353678385322,31.20000076293945,0.14702813607689214
310,2001-09-21,29.04999923706055,29.989999771118164,26.770000457763672,28.76000022888184,463500.0,0.009732317512748612,1.9677411982895487,-1.2608677624268156,11.981571680896266,22.329262124292306,3.0735671654847927,5.069233194096437,3.212119375174037,1.7941757875083049,25.960309243434693,3.219999313354492,-1.263865039739514,-4.441500949859613,-9.763642765490612,0.8806408657713831,-7.1025718576751125,-1.780430042044113,4.997596429112502,44.01541785661168,4.436214240849047,2.661070907815498,9,2.1600017547607386,2.985000610351559,2.5125007629394496,2.850000381469723,2.9500007629394496,4,0.15318419551840678,9.43481001111237,28.770000457763672,3.7969935594712774,29.0,1.7295595824466363,29.649999618530273,0.15318419551840678
311,2001-09-24,32.400001525878906,32.84999847412109,32.200000762939446,32.75,713200.0,0.11531849834077068,1.363647713243413,-1.2068954177436646,35.14432047584596,22.10898128694417,-0.8782909027574455,1.602112517510733,-0.10075068435892831,-1.4430859937489977,25.426678731605413,3.799999237060536,-1.6601048169682997,-0.964998722076416,-6.263393934883069,4.333396490730237,-3.6141963284797427,1.6841988843269107,0.7742827152850182,92.59873198919598,57.39853958672527,2.6491976064033262,9,-2.0150012969970703,-0.3650016784667969,-0.4125022888183558,-0.5000019073486328,-0.14000320434571023,0,0.018518470551362576,1.9677411982895487,29.04999923706055,9.43481001111237,28.770000457763672,3.7969935594712774,29.0,0.018518470551362576
312,2001-09-25,33.0,33.0,31.70000076293945,32.40999984741211,217500.0,0.018518470551362576,3.4067759350855193,-1.6857220708446867,39.23841854296269,22.87999655567149,-1.7746501066134854,0.881107902962242,-0.626542805093564,-1.9225169926262318,24.88724470247164,1.2999992370605504,-2.059703416596868,-0.259500217437747,-5.495253920485553,4.976253485610059,-2.87737706896165,2.358376634086156,-6.229999542236328,100.0,64.02048916906867,2.617876851523903,9,-3.039999008178711,-0.9650001525878906,-0.6374998092651367,-1.1000003814697266,0.5999984741210866,1,-0.04696967385031969,1.363647713243413,32.400001525878906,1.9677411982895487,29.04999923706055,9.43481001111237,28.770000457763672,-0.04696967385031969
313,2001-09-26,32.549999237060554,33.720001220703125,32.52000045776367,33.25,277400.0,-0.013636386755740748,-2.1579037188361134,-1.1864416642420594,37.27858557682237,23.98708298323387,-1.6222255103832701,1.1498478498127085,-0.13666081233304084,-1.363720102683562,24.46147603832794,1.2000007629394531,-2.4941993041884842,-0.5570010185241614,-5.682225322102731,4.568223285054412,-3.1196131703134498,2.0056111332651234,-5.655398788452157,83.16544093230104,48.17018650880141,2.562612151789286,9,-2.3049983978271555,-0.5149993896484446,-0.1874990463256907,-0.6499996185302805,-0.6399993896484446,2,-0.03287249523514435,3.4067759350855193,33.0,1.363647713243413,32.400001525878906,1.9677411982895487,29.04999923706055,-0.03287249523514435
314,2001-09-27,33.799999237060554,35.70000076293945,32.549999237060554,32.549999237060554,408500.0,0.03840245865741165,-4.040002441406239,-1.78571233944231,43.04538427339811,25.481410673883857,-2.859385619941879,-0.23423763051899726,-1.3604462639375328,-2.5117195703594675,23.639765449250504,3.150001525878899,-2.6215585007560307,0.7704989433288674,-4.257877826620465,5.7988757132782,-1.7436894416457989,3.2846873283035336,-6.632382757568369,78.72338789532103,42.34211404394432,2.514188384974667,9,-2.5649986267089915,-1.7649993896484446,-1.4374990463256907,-1.8999996185302805,-1.7000007629394673,3,-0.048816501432712545,-2.1579037188361134,32.549999237060554,3.4067759350855193,33.0,1.363647713243413,32.400001525878906,-0.048816501432712545
315,2001-09-28,35.36999893188477,35.439998626708984,34.0,34.0,320000.0,0.04644969616161321,-1.1021894151813931,1.0959991455078182,49.07772556653141,28.27137304200175,-4.394568737983182,-1.945738699560799,-2.9450876173627236,-3.9687553864211935,22.640190061882592,1.6399993896484304,-2.6616610333962605,2.3669987678527917,-2.6029283285445146,7.336925864250098,-0.11796478034585789,4.851962316051445,-7.690439395385752,91.749954223633,52.556374076265215,2.4849635481986523,9,-4.13499832153321,-3.894998550415046,-1.93499946594239,-2.819999694824226,-2.3899993896484446,4,-0.09132031777712613,-4.040002441406239,33.799999237060554,-2.1579037188361134,32.549999237060554,3.4067759350855193,33.0,-0.09132031777712613
316,2001-10-01,33.990001678466804,34.97999954223633,33.400001525878906,34.950000762939446,212600.0,-0.039016038877342174,2.098045522203855,-0.7007298050604504,50.99247400209513,32.23876736991792,-2.8800592427899616,-0.7341196474740457,-1.597681461941555,-2.4804366178086,21.641086036711332,1.9699974060058665,-2.5557994346273176,1.0700015068054256,-3.7674751883507653,5.9074782019616165,-1.3487368407726663,3.488739854383521,-5.829215668381359,57.25002288818381,16.188815402220307,2.4187383475780946,10,-2.7550010681152415,-2.5150012969970774,-0.29000234603882546,-1.440002441406257,-0.44000244140625,0,-0.05854667785225509,-1.1021894151813931,35.36999893188477,-4.040002441406239,33.799999237060554,-2.1579037188361134,32.549999237060554,-0.05854667785225509
317,2001-10-02,35.09999847412109,35.20000076293945,34.09000015258789,34.09000015258789,125000.0,0.032656567838814876,-1.1980246633807339,-1.0520825882745712,55.65669107445012,36.80014640358934,-3.5041752542355162,-2.0101870131974238,-2.6642119846684764,-3.4815831736005336,20.580304859904746,1.2099990844726491,-2.4591799443840117,2.2199984550476017,-2.5260934102397954,6.966090320334999,-0.15304747759609683,4.5930443876913,-6.486859578864401,81.13200530698691,36.034708551267855,2.373045932643698,10,-3.864997863769524,-3.62499809265136,-1.2874989509582448,-2.5499992370605398,-2.25,1,-0.08091168877633415,2.098045522203855,33.990001678466804,-1.1021894151813931,35.36999893188477,-4.040002441406239,33.799999237060554,-0.08091168877633415
318,2001-10-03,34.700000762939446,35.900001525878906,34.400001525878906,35.049999237060554,215100.0,-0.011395946682919544,-2.157904881221992,-0.34653371858064463,60.19691572734397,42.51245410226067,-2.470391164194133,-1.771919211937579,-2.1529316043299715,-3.0082854842619753,19.201268818407325,1.5,-2.211096181714659,1.8650006294250403,-2.788670344593413,6.518671603443494,-0.4618348575841864,4.191836116434267,-5.661650155621793,64.17910617718601,14.44994174725823,2.3268354870092267,10,-3.364999771118157,-3.2250003814697195,-0.8525013923644948,-1.8000011444091726,-2.9900016784667898,2,-0.03170035344763422,-1.1980246633807339,35.09999847412109,2.098045522203855,33.990001678466804,-1.1021894151813931,35.36999893188477,-0.03170035344763422
319,2001-10-04,33.5,34.450000762939446,32.59999847412109,34.450000762939446,232900.0,-0.03458215379122065,2.8947385328285136,2.7142997275203053,54.327562775546646,47.21756422388849,-0.5910341405301338,-0.7862886311053643,-0.8687721272315088,-1.743613599423007,18.05073087018332,2.1000022888183594,-1.7205961362444668,0.7754998207092285,-3.691961611875456,5.242961253293913,-1.4582308955831138,3.009230537001571,-3.912717319197448,27.272748290323783,-24.93392781839981,2.2337307162923423,10,0.3000011444091797,-2.0249996185302734,0.5999994277954102,-0.5850000381469727,-2.3500003814697266,3,-0.04746269112202661,-2.157904881221992,34.700000762939446,-1.1980246633807339,35.09999847412109,2.098045522203855,33.990001678466804,-0.04746269112202661
320,2001-10-05,33.84999847412109,34.049999237060554,32.299999237060554,33.5,229500.0,0.010447715645405475,3.666666666666578,-0.3684191505679832,59.220596085964274,49.89270595834608,-0.21070724650874695,-1.351271349109176,-1.0956046231017282,-2.0150721877567115,17.0800254352018,1.75,-1.1035321274923504,1.2179984092712317,-3.062766957863623,5.498763776406086,-0.9223842742961992,3.358381092838659,-3.7576982857124257,43.05550698883852,-14.582556809853656,2.1403826835674273,10,-0.04999732971190696,-2.37499809265136,0.5550012588501048,-0.9349985122680593,-2.2499980926513565,4,-0.051698672936068335,2.8947385328285136,33.5,-2.157904881221992,34.700000762939446,-1.1980246633807339,35.09999847412109,-0.051698672936068335
321,2001-10-08,34.360000610351555,34.900001525878906,32.900001525878906,33.700000762939446,112100.0,0.015066533507243074,1.2988483571605338,1.8857220708447249,67.6669306621852,53.05142952714858,-0.46203310413852705,-2.0689483992022915,-1.478810771906204,-2.441174727261753,15.82089993822365,2.0,-0.35240285274228,1.7925005912780705,-2.3328503171409167,5.917851499697054,-0.27017486293141957,3.8551760454875605,-3.8030843149452735,57.22222398828437,-5.811830110148705,2.062675454209492,10,-0.26000022888182883,-2.885000228881829,0.04499912261963601,-1.4100008010864187,-2.409999847412106,0,-0.040163010582120795,3.666666666666578,33.84999847412109,2.8947385328285136,33.5,-2.157904881221992,34.700000762939446,-0.040163010582120795
322,2001-10-09,34.860000610351555,35.09999847412109,34.439998626708984,34.610000610351555,132800.0,0.014551804165258586,-1.2372725744507818,0.37878796636129813,72.23066717297783,56.93499414894363,-0.7492357551043085,-2.6114802151639864,-1.8854998165313859,-2.865491251193525,16.817091123696258,0.7399978637695312,0.4202145303582441,2.2345005989074664,-1.989333817763864,6.458335015578797,0.12258339057179768,4.346417807243132,-3.875637496507462,71.11110404686116,4.173986915624454,2.1119172083356657,10,-0.7600002288818288,-3.385000228881829,-0.44750118255614524,-1.9100008010864187,-4.069999694824212,1,-0.03757892571298471,1.2988483571605338,34.360000610351555,3.666666666666578,33.84999847412109,2.8947385328285136,33.5,-0.03757892571298471
323,2001-10-10,37.0,39.150001525878906,35.29999923706055,35.29999923706055,418300.0,0.06138839220252268,-3.5294124246878122,6.8000030517578125,77.26972703792535,60.73769890055776,-2.4491771589354414,-4.70608104188554,-3.8989497923489154,-4.936553755026921,18.175100400552953,4.290000915527351,0.851505562855742,4.192500019073485,-0.4568456246346102,8.841845662781576,1.867827197219441,6.517172840927529,-5.622385813193123,68.61312689795045,-2.311085644072307,2.324672821854046,10,-1.2749996185302734,-4.039999008178711,-2.58750057220459,-3.950000762939453,-6.010000228881836,2,-0.11216220340213279,-1.2372725744507818,34.860000610351555,1.2988483571605338,34.360000610351555,3.666666666666578,33.84999847412109,-0.11216220340213279
324,2001-10-11,37.400001525878906,39.0,37.09000015258789,37.70000076293945,618600.0,0.01081085205078125,-3.1521646287105107,-0.17647006024975037,77.44906274037808,63.89006969765183,-2.553325025804611,-4.917137615898341,-4.186099313362007,-5.25820569145327,18.538048006877162,2.0,1.2249263430314272,4.312501430511475,-0.7385220666971861,9.363524927720132,1.7869896819071442,6.838013179115805,-5.245148605164829,74.45256328079446,0.11942335900221224,2.5255117486043286,10,-1.6750011444091797,-4.440000534057617,-3.2675018310546875,-4.350002288818359,-5.900001525878906,3,-0.15213909650428914,-3.5294124246878122,37.0,-1.2372725744507818,34.860000610351555,1.2988483571605338,34.360000610351555,-0.15213909650428914
325,2001-10-12,36.75,38.0,36.59000015258789,38.0,386400.0,-0.017379719234212776,1.255999755859375,4.1666772630749085,67.38609266272698,65.7115828821665,-1.8852371192573543,-4.120019395481705,-3.3552919976134774,-4.547209310537525,18.825665715004995,1.4099998474121094,1.6855410446330907,3.434999942779541,-1.8520668609345208,8.722066746493603,0.7914665409225066,6.078533344636572,-3.8956322187694425,61.59997558593751,-9.992139219044326,2.6435334018570313,10,-1.0249996185302734,-3.789999008178711,-2.5799999237060547,-3.700000762939453,-5.39999961853027,4,-0.15238096276108104,-3.1521646287105107,37.400001525878906,-3.5294124246878122,37.0,-1.2372725744507818,34.860000610351555,-0.15238096276108104
326,2001-10-15,36.25,36.900001525878906,35.0,36.900001525878906,384700.0,-0.013605442176870763,4.846144817305774,0.520001220703125,63.094282993453255,66.53798198427795,-1.1520984814194861,-3.3964242277587005,-2.70300357466742,-4.0068649142331765,18.46174582544539,1.9000015258789062,1.9930358336100298,2.682499980926515,-2.6613205747302473,8.026320536583274,0.010589703098133896,5.354410258754896,-2.7660688443046055,38.428880237207615,-28.348329046237716,2.67191027782838,10,-0.5249996185302734,-3.289999008178711,-2.0799999237060547,-3.200000762939453,-4.080001831054695,0,-0.12827585154566257,1.255999755859375,36.75,-3.1521646287105107,37.400001525878906,-3.5294124246878122,37.0,-0.12827585154566257
327,2001-10-16,36.400001525878906,37.95000076293945,35.900001525878906,36.5,443500.0,0.004137973127694039,-2.7272765104488172,0.1538434451917321,65.89596741346762,67.1712099494028,-1.2273733004607834,-3.177727830492721,-2.7151764928490394,-4.117635274190249,17.280388658359485,2.049999237060547,2.10049672488082,2.4950014114379897,-2.656209283920248,7.646212106796227,-0.0806039362411255,5.0706067591171085,-2.3494633331651613,33.73496412347481,-29.689936546553696,2.575605347679118,10,-0.6750011444091797,-3.440000534057617,-2.1300010681152344,-3.3500022888183594,-3.7000007629394602,1,-0.12225276308781718,4.846144817305774,36.25,1.255999755859375,36.75,-3.1521646287105107,37.400001525878906,-0.12225276308781718
328,2001-10-17,35.5,36.5,35.5,36.5,339300.0,-0.02472531560854585,1.0,10.000152590218967,57.22789543186691,67.49346913343838,-0.22569187126760681,-1.8612201865619085,-1.738800059014153,-3.1760525661597256,15.178979191459646,1.0,2.264743691507171,1.2699998855590806,-3.3733567439117422,5.9133565150299,-1.0516784291763273,3.591678200294492,-0.9395154739697418,12.5,-46.96602909561663,2.32167831473541,10,0.22500038146972656,-2.539999008178711,-1.5325002670288086,-2.450000762939453,-2.200000762939446,2,-0.1326760305485255,-2.7272765104488172,36.400001525878906,4.846144817305774,36.25,1.255999755859375,36.75,-0.1326760305485255
329,2001-10-18,33.0,35.54999923706055,32.580001831054695,35.54999923706055,789900.0,-0.07042253521126762,1.3294104271414988,2.549999237060547,40.661941732221415,65.43139642746695,2.4539874126435066,1.0244535357209372,0.8494295572771549,-0.6667891614719679,13.034204531833534,2.9699974060058523,2.2000448170545894,-1.441500091552733,-5.3676679826832085,2.484667799577739,-3.4045840371179708,0.5215838540125048,6.150001525878906,7.749046325361291,-45.66560156286286,1.9630839455652367,10,2.865001678466797,-0.03999900817871094,0.9674997329711914,0.049999237060546875,0.8499984741210866,3,-0.06090909784490417,1.0,35.5,-2.7272765104488172,36.400001525878906,4.846144817305774,36.25,-0.06090909784490417
330,2001-10-19,33.5,33.549999237060554,32.90999984741211,33.0,338700.0,0.015151515151515138,1.1333367241839438,-0.19607849003765332,47.925480010633315,63.237901910627855,2.122301758443612,0.9222123177123365,0.43078123172163174,-1.165222228124506,10.428619412308105,0.6399993896484446,2.0996391610388088,-1.1640001296997085,-4.209213408490207,1.8812131490907937,-2.6866067690949578,0.35860650969554086,5.518601531982419,17.132185324707415,-34.31856332874965,1.5226066393952509,10,2.365001678466797,-0.5399990081787109,0.09499979019165039,-0.4500007629394531,-0.259998321533196,4,-0.05970149253731338,1.3294104271414988,33.0,1.0,35.5,-2.7272765104488172,36.400001525878906,-0.05970149253731338
331,2001-10-22,33.0,33.40999984741211,32.700000762939446,33.400001525878906,432000.0,-0.014925373134328401,2.3809627611262827,-0.8000030517578125,40.62501064368224,59.726162296261684,2.6922129249341964,1.54887929141276,1.0005854506834595,-0.6865057984711598,9.679025962326822,0.799999237060554,2.178570467013266,-1.6940000534057589,-4.6559871329955556,1.2679870261840378,-3.1749935932006537,-0.2130065136108641,5.8898295379638625,7.821196508094923,-38.22787467176206,1.4809935397948981,10,2.865001678466797,-0.03999900817871094,0.5949997901916504,0.049999237060546875,-0.09999847412109375,0,-0.04999998844031117,1.1333367241839438,33.5,1.3294104271414988,33.0,1.0,35.5,-0.04999998844031117
332,2001-10-23,31.45000076293945,33.470001220703125,31.0,33.0,819200.0,-0.04696967385031969,-1.0163268992126155,3.874983310763136,36.84211176594143,55.23420504381903,4.14335313763652,3.137672641105727,2.588342804559087,0.854536249696114,8.922540794662432,2.470001220703125,2.1144972203556307,-3.1664993286132876,-6.385105295806081,0.052106638579505926,-4.775802312209681,-1.5571963450168944,7.31363222088623,8.181832053444538,-34.10439003676397,1.6093029835963961,10,3.5499992370605504,1.5100002288818395,2.254999160766605,1.5999984741210973,2.2000007629394567,1,0.022893398681703703,2.3809627611262827,33.0,1.1333367241839438,33.5,1.3294104271414988,33.0,0.022893398681703703
333,2001-10-24,31.479999542236328,31.95000076293945,30.65999984741211,31.70000076293945,307000.0,0.0009538562343129886,2.5833298012122494,0.1419363412851326,40.96601201526834,51.18053274102906,3.6296998566595207,3.1867904307766253,2.5894920659140794,0.808638264283033,8.602416315365595,1.2900009155273402,1.8786373167005905,-3.083000564575194,-6.47702722806045,0.31102609891005883,-4.7800138963178185,-1.3859872328325693,6.973088122236327,16.768912007638757,-26.283869783644224,1.6970133317426264,10,2.8500003814697266,1.480001449584961,1.3450002670288086,1.5699996948242188,1.6700019836425781,2,0.038754804270764165,-1.0163268992126155,31.45000076293945,2.3809627611262827,33.0,1.1333367241839438,33.5,0.038754804270764165
334,2001-10-25,32.150001525878906,32.290000915527344,31.399999618530273,31.399999618530273,349900.0,0.021283417833079854,-1.3733307562999566,-3.4090806630601187,42.608713824254735,48.427490647865476,2.3877682720107316,2.51582431855919,1.9306965276109054,0.14243884021539088,9.267831976745311,0.8900012969970703,1.5349515810948304,-2.330498695373535,-5.879301248530062,1.2183038577829919,-4.104899971951795,-0.5560974187952752,5.835500869570119,51.55716239262075,8.153403890316959,1.7744012765782626,10,2.154998779296875,0.8099994659423828,-0.3750019073486328,-0.050002098083496094,1.3499984741210938,3,0.03576975603736643,2.5833298012122494,31.479999542236328,-1.0163268992126155,31.45000076293945,2.3809627611262827,33.0,0.03576975603736643
335,2001-10-26,32.139999389648445,32.799999237060554,31.5,32.150001525878906,341500.0,-0.0003111084216407267,-1.0155012626934812,-0.013336147725038019,39.90909235930547,45.851358355182384,1.871925478390473,2.394186953376753,1.9207491132916132,0.16101411085713124,9.870428280937288,1.299999237060554,0.8505513164937639,-2.1790008544921804,-5.849267996655534,1.4912662876711735,-4.014134425573857,-0.34386728341050343,5.405972852918367,52.66899711522171,10.558238392185025,1.8351335710816779,10,2.1650009155273366,0.8200016021728445,-0.36499977111817117,-0.03999996185303445,0.959999084472642,4,0.053204701834045354,-1.3733307562999566,32.150001525878906,2.5833298012122494,31.479999542236328,-1.0163268992126155,31.45000076293945,0.053204701834045354
336,2001-10-29,32.0,32.549999237060554,31.5,32.34999847412109,258100.0,-0.004355923842784382,1.7999979654947575,34.99237223495931,36.56015637380284,42.591823795219625,1.50380444492815,2.5059370006395696,2.0290894790005964,0.30582584511988387,10.219265887286186,1.049999237060554,0.07252704849948799,-2.2195001602172866,-6.032445036559139,1.5934447161245693,-4.125972598388216,-0.31302772204635687,5.132813898857528,47.68681486509418,8.862527960665147,1.906472438170928,10,1.5799999237060547,2.905000686645508,-0.3774995803833008,0.034999847412109375,1.990001678466804,0,0.038750052452087624,-1.0155012626934812,32.139999389648445,-1.3733307562999566,32.150001525878906,2.5833298012122494,31.479999542236328,0.038750052452087624
337,2001-10-30,32.259998321533196,32.5,31.60000038146973,31.899999618530273,218100.0,0.008124947547912376,1.142850979670884,-1.0285722070844692,22.945214278280204,38.78263700037666,0.6646875030293842,2.131549480511218,1.734964858892333,0.05188125134628052,10.708002611079404,0.8999996185302699,-0.45397093086100426,-1.8175018310546918,-5.703216454058904,2.0682127919495166,-3.760359142556794,0.12535548044741063,4.484446734237608,74.76630516160715,38.069722650249965,1.9428573115021046,10,0.8450012207031321,2.645002365112312,-1.0499982833862234,-0.22499847412108664,0.990001678466804,1,0.019838910032382584,1.7999979654947575,32.0,-1.0155012626934812,32.139999389648445,-1.3733307562999566,32.150001525878906,0.019838910032382584
338,2001-10-31,33.59999847412109,33.59999847412109,32.509998321533196,32.509998321533196,414900.0,0.04153751464064559,1.0,3.0277891100597705,30.41236464713276,37.64379510203348,-1.0875371303201717,0.7430089847675987,0.35539579150105993,-1.260799271962405,11.380779890287666,1.3400001525878906,-0.8827883351849977,-0.422501564025886,-4.302251873831288,3.4572487457795162,-2.362376718928587,1.5173735908768151,2.779379869148194,100.0,65.2670096752547,1.9398751549027013,10,-1.469999313354485,1.3050022125244212,-2.6024980545043874,-1.5649986267089773,-1.0,2,0.0014881861318039036,1.142850979670884,32.259998321533196,1.7999979654947575,32.0,-1.0155012626934812,32.139999389648445,0.0014881861318039036
339,2001-11-01,31.90999984741211,33.650001525878906,31.25,33.650001525878906,1209100.0,-0.050297580460029634,1.7586197824747716,-1.5963315916384648,27.46741435668548,35.370676696039276,0.4823044527524303,2.432496557713428,1.9782794873874678,0.4752309392766705,11.42841259841833,2.4000015258789062,-1.4426011964435617,-2.0330001831054716,-6.021468889587794,1.9554685233768474,-4.027234536346633,-0.03876582986431032,4.126215786105739,27.499976158157246,-3.6761211059695214,1.9942343532411602,11,0.24500083923339844,2.9950008392333984,-0.7699995040893555,0.125,-0.5100002288818359,3,0.03885934454391293,1.0,33.59999847412109,1.142850979670884,32.259998321533196,1.7999979654947575,32.0,0.03885934454391293
340,2001-11-02,32.09999847412109,32.650001525878906,31.5,32.0,312600.0,0.0059542033098562985,-1.0909147656732257,-0.057470331987955516,30.105458272040877,34.201837543634674,0.0813902568415088,2.2184091155185186,1.7400431231234066,0.3480048245942058,11.344868520829058,1.1500015258789062,-1.8399069778500703,-1.7555015563964886,-5.8284501302428,2.3174470174498225,-3.7919758433196407,0.28097273052666694,3.613644212230419,35.4165805711231,4.944843568547988,2.036474286923155,11,0.05500221252442117,2.805002212524421,-0.4649982452392507,-0.06499862670897727,-1.0899982452392472,4,0.04361375677346491,1.7586197824747716,31.90999984741211,1.0,33.59999847412109,1.142850979670884,32.259998321533196,0.04361375677346491
341,2001-11-05,32.97999954223633,33.34999847412109,32.06999969482422,32.18000030517578,240500.0,0.027414364795833146,-1.5098004016649884,8.000114442664794,34.677410258049235,33.96131515386888,-0.8959667018740731,1.2961765398771234,0.8149102883603234,-0.4882183576112027,11.5933503512045,1.279998779296868,-1.7958628233669884,-0.8065004348754883,-4.890205744806714,3.277204875055734,-2.8483530898410976,1.2353522200901246,2.430424573778815,72.08326843053918,40.28832690963062,2.0418526549656115,11,-0.8249988555908203,1.9250011444091797,-1.6249990463256836,-0.9449996948242188,-1.7299995422363281,0,0.0036385364933397835,-1.0909147656732257,32.09999847412109,1.7586197824747716,31.90999984741211,1.0,33.59999847412109,0.0036385364933397835
342,2001-11-06,33.549999237060554,33.799999237060554,32.650001525878906,33.150001525878906,128900.0,0.017283192927102675,1.5555569684099633,0.49999761581194413,40.997224745589975,33.96478323501573,-1.270345454244584,0.6566706248715874,0.19966891824575583,-1.0030169802854019,11.875382718840287,1.1499977111816477,-1.8969629339100464,-0.1710006713867145,-4.224116609520699,3.8821152667472703,-2.197558640453707,1.8555572976802779,1.5753994228384087,90.19607549811735,53.64878502551047,2.026557969066992,11,-1.0249996185302805,1.3550014495849538,-2.1949987411499094,-1.5149993896484446,-1.9499988555908239,1,0.013114827165784382,-1.5098004016649884,32.97999954223633,-1.0909147656732257,32.09999847412109,1.7586197824747716,31.90999984741211,0.013114827165784382
343,2001-11-07,32.84999847412109,34.049999237060554,32.740001678466804,33.400001525878906,159500.0,-0.0208644047349551,-2.4026058954669938,-1.3750154972963111,49.169426654725456,34.69375132729025,-0.3973601624306866,1.0854753605686724,0.8295646380613633,-0.25419929493923377,11.238928885775126,1.30999755859375,-1.8841325238297912,-0.6635013580322351,-4.424169918492012,3.0971672024275385,-2.5438356382621237,1.2168329221976535,2.0074762570286637,57.14281821736383,16.25244319132966,1.8803342802298875,11,-0.1999988555908132,2.055002212524421,-1.4949979782104421,-0.8149986267089773,-1.2999992370605362,2,0.012176607137258433,1.5555569684099633,33.549999237060554,-1.5098004016649884,32.97999954223633,-1.0909147656732257,32.09999847412109,0.012176607137258433
344,2001-11-08,31.709999084472656,33.400001525878906,31.35000038146973,32.84999847412109,409300.0,-0.03470317937903444,-1.204306103321053,2.0727146622277313,40.744564351233095,34.78658154861555,0.7528292152197622,1.8733868128800992,1.8928261582294539,0.9220967219189333,10.820075507302665,2.050001144409176,-1.7073936278980995,-1.519000625610353,-4.881530883588489,1.8435296323677797,-3.200265754599421,0.16226450337871512,2.895627153652839,13.333290947790044,-29.29983674691773,1.681265128989067,11,0.9400005340576172,3.1950016021728516,-0.30499839782714844,0.3250007629394531,-1.1099987030029261,3,0.02806683744384708,-2.4026058954669938,32.84999847412109,1.5555569684099633,33.549999237060554,-1.5098004016649884,32.97999954223633,0.02806683744384708
345,2001-11-09,31.149999618530273,31.270000457763672,28.10000038146973,28.10000038146973,623800.0,-0.01766002781805809,-1.0786890945907603,-2.6754393596659263,40.4933153589041,35.2235992136268,1.293672452256935,2.1000056567699303,2.3502673883500336,1.5362622171810898,11.112877653427079,3.609998703002926,-1.6132945846454447,-1.7990000724792452,-4.844728552294377,1.2467284073358869,-3.3218643123868077,-0.2761358325716792,3.2188890361524187,51.260501238494506,4.049413488102779,1.5228642399075651,11,-0.07499980926512961,2.475001335144043,1.4875011444091797,0.8850002288818359,0.1400012969970703,4,0.008025682281269875,-1.204306103321053,31.709999084472656,-2.4026058954669938,32.84999847412109,1.5555569684099633,33.549999237060554,0.008025682281269875
346,2001-11-12,31.60000038146973,31.90999984741211,30.149999618530273,30.899999618530273,233500.0,0.01444625259872434,1.6666676299742798,0.22950850427559025,50.86905928804839,38.3262486591566,0.8727430358721939,1.3531536491751233,1.8088823893912753,1.105272969430029,12.09631498390918,1.760000228881836,-1.574257180011763,-1.1164993286132763,-3.788193671561128,1.555195014334572,-2.4523465000871987,0.21934784286064968,2.2673772113559245,58.82354072574786,6.3997559941557824,1.3358471714739246,11,-0.5250005722045863,2.0250005722045863,1.037500381469723,0.43499946594237926,-0.030000686645511365,0,-0.018670890679288288,-1.0786890945907603,31.149999618530273,-1.204306103321053,31.709999084472656,-2.4026058954669938,32.84999847412109,-0.018670890679288288
347,2001-11-13,31.95000076293945,31.96999931335449,31.0,31.60000038146973,189000.0,0.011075961305208049,3.9743875659629717,0.4999999999999873,52.62570491976561,40.79439757833803,0.5298662326169428,0.687948255562862,1.361621181655611,0.758948477263953,12.66806896629885,0.9699993133544886,-1.491279762330386,-0.5439989089965884,-2.59259151007436,1.5045936920811833,-1.5682952095354743,0.48029739154229745,1.4559866529777317,64.70590120957968,7.450960954339941,1.024296300538886,11,-0.8750009536743057,1.6750001907348668,0.837499618530277,0.0849990844726598,-1.1000003814697195,1,-0.021909256532832933,1.6666676299742798,31.60000038146973,-1.0786890945907603,31.149999618530273,-1.204306103321053,31.709999084472656,-0.021909256532832933
348,2001-11-14,30.790000915527344,31.76000022888184,29.59000015258789,31.399999618530273,406700.0,-0.036306723621667425,2.2631581966519456,-1.742851537593836,42.79660588877812,42.49764108190388,1.3961724692821562,1.5568131016898974,2.4185470703943253,1.919109631737264,13.651811562956714,2.360000610351559,-1.3826080355526074,-1.46849880218506,-3.1031785252269515,0.1661809208568279,-2.285838663706002,-0.6511589406641143,2.1915075376340383,50.75471609841482,-6.922664545010903,0.8173398615209446,11,0.2849988937378001,2.8350000381469727,1.9974994659423828,1.2449989318847656,0.20999908447265625,2,0.02630722448383893,3.9743875659629717,31.95000076293945,1.6666676299742798,31.60000038146973,-1.0786890945907603,31.149999618530273,0.02630722448383893
349,2001-11-15,30.989999771118164,31.29999923706055,30.45000076293945,30.649999618530273,839600.0,0.006495578098211885,-1.2972998051405742,-0.5573784844363148,44.02907489981459,44.04470959610095,1.1755714769463452,1.263278073623468,2.1121269075666262,1.689300752226643,14.487588031142124,0.8499984741211009,-1.1677544891904574,-1.1679999351501493,-2.856980252586318,0.5209803822860231,-2.0124900938682373,-0.3235097764320649,1.6009880363078892,74.67700742338326,15.690033240193635,0.8444901587180857,11,0.08500003814697976,2.560000419616699,3.3525009155273438,1.970001220703125,-0.23999977111816406,3,0.01807032817290599,2.2631581966519456,30.790000915527344,3.9743875659629717,31.95000076293945,1.6666676299742798,31.60000038146973,0.01807032817290599
350,2001-11-16,31.5,31.60000038146973,30.85000038146973,30.899999618530273,169500.0,0.01645692909482177,-1.1428606461562993,1.7647062123439061,47.49999904632532,45.46944168368718,0.6386744813465413,0.6279559838461068,1.4997597669485785,1.152313194222252,15.298572262952975,0.75,-1.1006029484658555,-0.557999706268312,-2.1462531502047355,1.030253737668108,-1.3521264282365237,0.2361270156998998,0.7317088133495488,80.25212272750963,19.016359835882213,0.7941267219682108,11,-0.4250001907348562,1.5500001907348633,2.842500686645508,1.460000991821289,0.740001678466804,4,-0.028571416461278365,-1.2972998051405742,30.989999771118164,2.2631581966519456,30.790000915527344,3.9743875659629717,31.95000076293945,-0.028571416461278365
351,2001-11-19,31.35000038146973,31.59000015258789,31.07999992370605,31.29999923706055,132100.0,-0.00476189265175464,-1.0816345596163044,0.08333518769888071,45.39940256965638,45.95857255302789,0.5957978491857645,0.6830226278728979,1.5451507525637318,1.3179292158602571,16.066849457795048,0.5100002288818395,-0.8456577613275513,-0.6254993438720682,-2.178756113495016,0.9277574257508832,-1.402127728683542,0.1511290409394057,0.5511717573294348,73.94961552486191,13.829477861323959,0.7766283848114753,11,-0.2750005722045863,1.6750001907348597,2.9925003051757777,1.610000610351559,2.2699985504150426,0,-0.0019138585394675722,-1.1428606461562993,31.5,-1.2972998051405742,30.989999771118164,2.2631581966519456,30.790000915527344,-0.0019138585394675722
352,2001-11-20,32.169998168945305,32.22999954223633,31.25,31.29999923706055,200800.0,0.02615622894729719,-1.0206230164504344,17.399580392904614,42.36925800231893,45.20299825831606,-0.49231089214373114,-0.08460690738094456,0.690779945444568,0.5216680613588309,16.0570989203695,0.9799995422363281,-0.618544070256263,0.1584985733032127,-1.376746443017133,1.693743589623562,-0.6091239348569601,0.9261210814633856,-4.069997787475575,97.72722018322084,40.88972259925029,0.767622508160174,11,-1.419997215270989,0.8550024032592844,2.1725025177002024,0.7900028228759837,1.8300018310546946,1,-0.01865087063325621,-1.0816345596163044,31.35000038146973,-1.1428606461562993,31.5,-1.2972998051405742,30.989999771118164,-0.01865087063325621
353,2001-11-21,32.700000762939446,32.990001678466804,31.959999084472656,32.200000762939446,119300.0,0.016475058258031527,-1.1020389097788712,0.5747133492644712,54.81121195872874,46.76595910359335,-1.1687330008345072,-0.5465454028997314,0.14281520914391876,0.024632876980753338,15.745101875634415,1.0300025939941477,-0.48513584484384253,0.6275011062622013,-0.9157533760999641,2.170755588624367,-0.14412613491887782,1.399128347443284,-4.517400398254384,88.58264523628534,26.87608674186786,0.7716272411810822,11,-2.154999732971177,-0.40000057220458274,1.6424999237060618,0.26000022888184304,0.7799987792968821,2,-0.05657493389316415,-1.0206230164504344,32.169998168945305,-1.0816345596163044,31.35000038146973,-1.1428606461562993,31.5,-0.05657493389316415
354,2001-11-23,33.299999237060554,33.40999984741211,32.59999847412109,32.84999847412109,59200.0,0.018348576762148516,1.4179073885343279,0.9000015258789347,56.960562132442654,48.59565318954208,-1.6980381036924364,-1.113037512132955,-0.41825251187001555,-0.544482392441445,15.509601521845696,0.8100013732910227,-0.47477146276762383,1.1699996948242273,-0.46818847833004895,2.8081878679785035,0.35090560824708916,1.9890937814013654,-4.925102819824222,95.70310026173922,29.404047496003045,0.8190940865771382,11,-1.799999237060554,-1.4749994277954173,1.0425014495849538,-0.3399982452392649,-0.80999755859375,4,-0.06906904774042211,-1.1020389097788712,32.700000762939446,-1.0206230164504344,32.169998168945305,-1.0816345596163044,31.35000038146973,-0.06906904774042211
355,2001-11-26,33.84999847412109,33.84999847412109,32.700000762939446,33.360000610351555,214400.0,0.01651649398383226,3.6938886726352664,1.088882295596117,55.24728127949312,49.082122299702604,-2.039210233213254,-1.610953806044101,-0.9350225064720092,-1.0624817398944302,15.445881981773757,1.1499977111816406,-0.5161490334528196,1.6344989776611243,-0.17538492765543623,3.444382882977685,0.7295570250028476,2.5394409303194045,-5.172995851074209,100.0,33.010235946870495,0.9049419526582799,11,-2.129999160766598,-2.774998664855943,0.5625028610229563,-0.8899974822997976,-3.2499980926513565,0,-0.09158046126622688,1.4179073885343279,33.299999237060554,-1.1020389097788712,32.700000762939446,-1.0206230164504344,32.169998168945305,-0.09158046126622688
356,2001-11-27,33.240001678466804,33.549999237060554,32.400001525878906,33.5,143200.0,-0.01802058561747455,5.388933040870394,-0.5306111327364589,48.139269061364,48.583629426546864,-1.309860493289218,-0.9521112740562003,-0.2659616483245557,-0.46921366699150013,15.435314537825139,1.4499969482421804,-0.3828747578792999,0.9625020980835046,-0.9004758968579196,2.825480093024929,0.031013100612788946,1.8939910955542167,-4.149159387333988,76.53857101356614,11.968537826245125,0.9314889974707121,11,-1.5200023651123153,-2.16500186920166,1.172499656677239,-0.2800006866455149,-3.1100025177002024,1,-0.030084234341293925,3.6938886726352664,33.84999847412109,1.4179073885343279,33.299999237060554,-1.1020389097788712,32.700000762939446,-0.030084234341293925
357,2001-11-28,32.900001525878906,33.200000762939446,32.5,33.09999847412109,178900.0,-0.01022864426653003,2.4999904632933045,0.7692239975350965,50.313695683597224,49.41886162597121,-0.9174062412122339,-0.5920605229425462,0.18033832289469842,-0.151601946963126,15.424176016074526,0.740001678466804,-0.20007296927818174,0.5905017852783203,-1.2930830091063683,2.4740865796630054,-0.351290611914024,1.5322941824706646,-3.428426740107028,49.73559497186426,-15.122326141430435,0.9417923971923426,11,-0.7500019073486399,-1.8250017166137624,1.5124998092651367,0.05999946594238281,-2.7900009155273473,2,0.02188441862045276,5.388933040870394,33.240001678466804,3.6938886726352664,33.84999847412109,1.4179073885343279,33.299999237060554,0.02188441862045276
358,2001-11-29,33.650001525878906,34.200000762939446,32.09999847412109,32.09999847412109,151600.0,0.02279635152630788,-1.7096750376546548,-7.750133516441907,62.7968596663396,51.50417104447399,-1.362313107543315,-1.410436139603135,-0.43150048454442924,-0.9150662645553567,15.822763969063836,2.1000022888183594,-0.1447178768243802,1.3380016326904283,-0.5529139633347668,3.2289172287156234,0.3925438346778307,2.283459430703026,-3.8281528450390923,73.80958868525728,2.3335962210832264,0.945457798012598,11,-1.1250009536743164,-2.5000009536743164,0.3299989700317383,-0.6900005340576172,-3.160001754760742,3,0.010401142890050785,2.4999904632933045,32.900001525878906,5.388933040870394,33.240001678466804,3.6938886726352664,33.84999847412109,0.010401142890050785
359,2001-11-30,33.150001525878906,34.09999847412109,32.59999847412109,33.709999084472656,151800.0,-0.01485884033661844,1.2388120886378884,-0.3612880361484907,63.29789433129,53.2594927428034,-0.5852393832388358,-0.8566985429317242,0.2111139559234516,-0.402514544365026,15.650621191987057,1.5,-0.14101064088218607,0.7760015487670913,-1.1405568249902132,2.692559922524392,-0.1822776381115574,1.7342807356457435,-2.8903376368291305,50.00009082602672,-23.040245835503256,0.9582791868786508,11,-0.5100011825561594,-2.0000009536743164,0.4949989318847656,-0.1900005340576172,-2.6500015258789062,4,0.009954690834623525,-1.7096750376546548,33.650001525878906,2.4999904632933045,32.900001525878906,5.388933040870394,33.240001678466804,0.009954690834623525
360,2001-12-03,33.5,33.900001525878906,32.84999847412109,33.150001525878906,124600.0,0.010558022866088423,-1.210522088998448,-0.625,62.80324496370767,55.1932530088091,-0.6947649817707457,-1.155687344465825,0.0017107573848420543,-0.7346052352292105,15.469175605333845,1.0500030517578196,0.08434542903547992,1.0559999465942411,-0.9197733205155032,3.0317732137039854,0.06811331303936896,2.0438865801491133,-2.8463024235612586,66.66666666666701,-7.834422215229765,0.9878866335548724,12,-0.7749996185302734,-2.34999942779541,0.13250064849853516,-0.5399990081787109,-1.7999992370605504,0,-0.030149203627856558,1.2388120886378884,33.150001525878906,-1.7096750376546548,33.650001525878906,2.4999904632933045,32.900001525878906,-0.030149203627856558
361,2001-12-04,33.09999847412109,33.84999847412109,33.09999847412109,33.5,205300.0,-0.011940344056087016,-2.7499856949396904,-1.1428664850136443,57.69744777639215,56.89638520592835,-0.022820603943408457,-0.7865623120033618,0.4325611667143434,-0.3070244257001349,15.697665837261304,0.75,0.29352919534691324,0.6499984741210838,-1.3333425934049572,2.6333395416471284,-0.3416720596419367,1.6416690078841043,-2.091670579032275,47.618995718461115,-26.95946412859636,0.9916705337630217,12,-0.019998550415031957,-1.9499979019164968,0.5325021743774485,-0.13999748229979758,-0.9499969482421804,1,-0.07552864676431803,-1.210522088998448,33.5,1.2388120886378884,33.150001525878906,-1.7096750376546548,33.650001525878906,-0.07552864676431803
362,2001-12-05,33.990001678466804,34.09999847412109,33.139999389648445,33.139999389648445,352100.0,0.02688831557021243,-1.258815292855731,-2.124997615823266,72.22223693942475,58.830943537116795,-0.70125054387875,-1.7306424125046007,-0.4349579055059891,-1.1494629279447608,16.13682795788929,1.0,0.4653198600828645,1.5180015563964915,-0.5255621648805047,3.561565277673484,0.4962196957579934,2.5397834170349896,-2.662506496592929,90.0000544956165,11.895487489002818,1.0217818606384965,12,-0.8400020599365376,-2.840001106262214,0.25249862670897727,-1.030000686645515,-2.510002136230476,2,-0.11356288105585988,-2.7499856949396904,33.09999847412109,-1.210522088998448,33.5,1.2388120886378884,33.150001525878906,-0.11356288105585988
363,2001-12-06,33.25,33.450000762939446,32.400001525878906,32.799999237060554,582700.0,-0.02177115745585878,1.4705797875443984,0.529411236721515,64.59948511442488,59.679712757337036,0.1396598165282512,-1.01097007726802,0.3338996841169717,-0.3808855382549794,16.93185120042377,1.5900001525878977,0.6755167797703692,0.7579998016357408,-1.308837407788495,2.82483701105998,-0.2754188030763771,1.7914184063478586,-1.6352542600195683,50.00000000000021,-27.359249519570838,1.0334186047121192,12,-0.10000038146973367,-2.09999942779541,0.755000114440918,-0.28999900817871094,-2.2000007629394496,3,-0.09443607186912606,-1.258815292855731,33.990001678466804,-2.7499856949396904,33.09999847412109,-1.210522088998448,33.5,-0.09443607186912606
364,2001-12-07,32.59999847412109,33.220001220703125,32.34999847412109,33.150001525878906,291200.0,-0.01954891807154624,1.521738168951812,-1.2222269317170698,56.97968480341962,59.87220203777331,0.7598280691551054,-0.3065924715302586,0.9655015916357925,0.27983168064365316,17.06009693417934,0.9000015258789134,0.8576056640787186,0.06349830627440411,-1.9705103972466773,2.097507009795489,-0.9535060454861366,1.0805026580349448,-0.7267272318447553,14.285714285714285,-60.11721969971014,1.0170043517605425,12,0.5500011444091797,-1.4499979019164968,0.917501449584968,0.3600025177002024,-2.799999237060536,4,-0.06472388962465458,1.4705797875443984,33.25,-1.258815292855731,33.990001678466804,-2.7499856949396904,33.09999847412109,-0.06472388962465458
365,2001-12-10,31.399999618530273,32.68000030517578,29.899999618530273,32.650001525878906,428500.0,-0.03680978256926637,3.2442775877708327,2.2727181301151047,50.27995092582228,60.11005557826868,1.7609272422201272,0.9624409166499106,2.0821638507623774,1.4541378205994562,16.381490764198034,2.780000686645508,0.8396867112531865,-1.1490005493164048,-3.149936325336135,0.8519352267033291,-2.14946843732627,-0.14853266130653964,2.8000011444091726,35.714295445659,-37.14542379837413,1.0004678880098667,12,0.6500005722045898,-0.2499990463256836,2.1300010681152344,1.5600013732910156,-1.5,0,-0.028662408581659693,1.521738168951812,32.59999847412109,1.4705797875443984,33.25,-1.258815292855731,33.990001678466804,-0.028662408581659693
366,2001-12-11,31.01000022888184,31.399999618530273,30.29999923706055,31.38999938964844,394200.0,-0.01242036287854864,4.500007152564274,0.303998864747826,43.17648423666474,59.317032084165064,2.0130262818575453,1.3765490184804072,2.4270648394480183,1.8151174844100986,16.05021337871103,1.100000381469723,0.7364748498609046,-1.5094999313354442,-3.585340869995303,0.5663410073244144,-2.54742040066537,-0.4715794620055149,3.1040005111694207,26.428593161971765,-41.49747285249761,1.037920469329929,12,1.0399999618530238,0.14000034332275035,2.5200004577636683,1.9500007629394496,-1.110000610351566,1,0.02225090386858386,3.2442775877708327,31.399999618530273,1.521738168951812,32.59999847412109,1.4705797875443984,33.25,0.02225090386858386
367,2001-12-12,31.25,31.399999618530273,30.54999923706055,31.0,191700.0,0.007739431452652212,2.0909147656732125,-0.6578961898117242,41.169300093578634,56.91396990941385,1.6923262127649394,1.1398592415463042,2.1080416652250022,1.578813907587893,15.737426979793161,0.850000381469723,0.6057383328283805,-1.2345001220703153,-3.3734177112070682,0.9044174670664376,-2.303958916638692,-0.1650413275019389,2.7797207176208403,38.028167500616604,-26.157865780433497,1.0694587945683764,12,0.74999904632568,-0.09999942779541016,2.280000686645508,1.710000991821289,-1.25,2,0.028800048828125036,4.500007152564274,31.01000022888184,3.2442775877708327,31.399999618530273,1.521738168951812,32.59999847412109,0.028800048828125036
368,2001-12-13,31.60000038146973,31.60000038146973,30.520000457763672,31.0,440300.0,0.011200012207031262,2.5999974568700757,2.4000015258789205,39.321616559234535,54.24993904585213,1.1409338258682489,0.8997858923275892,1.6943507189292113,1.2700295697072868,14.825349307640185,1.0799999237060582,0.5916140836247834,-0.9249997138977015,-2.956815465268857,1.106816037473454,-1.9409075895832792,0.0909081617878762,2.3471259141693004,51.20481754667986,-8.62296443565586,1.015907875685577,12,0.3999986648559499,-0.44999980926514027,2.1149997711181605,1.360000610351559,-0.9500007629394567,3,-0.003797494866606743,2.0909147656732125,31.25,4.500007152564274,31.01000022888184,3.2442775877708327,31.399999618530273,-0.003797494866606743
369,2001-12-14,31.54999923706055,32.25,31.5,31.60000038146973,308900.0,-0.0015823146773915608,-9.000025431379306,-0.08333518769888021,34.584461506600405,51.1145186617291,1.0505872118265351,1.04760304492466,1.7174526492844286,1.353710182372577,13.661433755856825,0.75,0.574342513515262,-1.0030008316040018,-2.9597988678103953,0.9537972046023917,-1.9813998497071985,-0.024601813500805036,2.3161845250363022,59.352489603923495,4.415944704775455,0.978399018103196,12,0.4499998092651296,-0.3999986648559606,2.22750091552734,1.4100017547607386,-1.539999008178711,4,-0.01584786092205892,2.5999974568700757,31.60000038146973,2.0909147656732125,31.25,4.500007152564274,31.01000022888184,-0.01584786092205892
370,2001-12-17,30.60000038146973,31.54999923706055,30.559999465942386,31.54999923706055,200400.0,-0.03011089947903689,1.0842125551876933,18.999542246805266,33.07692552224033,48.378905077934455,1.7276404672526233,2.0308413518517803,2.617675394402408,2.348652403980612,12.831275952293906,0.9899997711181641,0.34853441531002005,-1.9079997062683098,-4.003253832384782,0.1872544198481627,-2.955626769326546,-0.8603726432100736,3.1868596977557893,15.384668052998867,-35.298395802678534,1.0476270630582354,12,1.39999866485595,0.5500001907348597,3.1774997711181605,2.360000610351559,-0.8999996185302805,0,-0.026143827922748386,-9.000025431379306,31.54999923706055,2.5999974568700757,31.60000038146973,2.0909147656732125,31.25,-0.026143827922748386
371,2001-12-18,31.290000915527344,31.54999923706055,30.61000061035156,30.61000061035156,353900.0,0.022549036779602627,-1.7647006024974956,-0.7157906571928249,40.12270211446428,44.8122900973833,0.8424878918822003,1.4083206680910791,1.8684489321648599,1.7056687630957157,11.956255389479164,0.9499988555908203,0.15508794646762425,-1.2149991989135742,-3.3173940974084104,0.8873956995812584,-2.2661966481609923,-0.16380174966615613,2.419121954484268,44.50870875770933,-6.034196484045459,1.0511974492474168,12,0.384999275207516,0.6049995422363246,1.0599994659423828,1.6700000762939453,-1.9000015258789027,1,-0.044423178533922525,1.0842125551876933,30.60000038146973,-9.000025431379306,31.54999923706055,2.5999974568700757,31.60000038146973,-0.044423178533922525
372,2001-12-19,31.56999969482422,31.71999931335449,31.149999618530273,31.290000915527344,212300.0,0.008948506586905491,-1.0357082036225784,0.4117627259365617,36.458328676723,41.685494937638644,0.20463076101600208,1.139488952886282,1.515137764077494,1.4540350693872455,11.423349951002226,0.5699996948242152,-0.06881897997306652,-0.9050004959106417,-3.0443218364803855,1.2343208446591056,-1.9746611661955171,0.1646601743742302,2.0629407101577684,60.69361357767983,12.5528964663646,1.0696606702848732,12,-0.009999275207519531,0.3250007629394496,0.7800006866455078,1.3900012969970703,-3.549999237060547,2,-0.05289832411901274,-1.7647006024974956,31.290000915527344,1.0842125551876933,30.60000038146973,-9.000025431379306,31.54999923706055,-0.05289832411901274
373,2001-12-20,30.85000038146973,31.729999542236328,30.81999969482422,31.5,286800.0,-0.022806440301376685,-1.5633762710043118,-2.32143732970026,35.44303705783639,39.29253407701828,0.6128344173052227,1.8063996042965407,2.0829575595966823,2.2016941173251503,11.440049427555591,0.9099998474121094,-0.2518481064967979,-1.5324997901916468,-3.787700987591432,0.7227014072081417,-2.6601003888915393,-0.40489919149175435,2.7082812077832195,17.15981206414562,-29.475633345175872,1.1276005986998938,12,0.43999958038329723,1.0450000762939382,1.4999999999999964,2.110000610351559,-0.9700012207031286,3,-0.02755268625475571,-1.0357082036225784,31.56999969482422,-1.7647006024974956,31.290000915527344,1.0842125551876933,30.60000038146973,-0.02755268625475571
374,2001-12-21,31.0,31.85000038146973,31.0,31.85000038146973,498200.0,0.0048622242034190855,-1.0000000000000084,1.3076936620235053,33.76624341717408,37.457677687168484,0.23692205451731851,1.5549795411729406,1.766488602277164,2.070128640352337,11.687342577505392,1.0,-0.6498383238687495,-1.2675002098083468,-3.559967575526379,1.0249671559096818,-2.4137338926673593,-0.12126652694933071,2.4851159498384945,34.10854432438479,-9.580282226315653,1.1462336828590145,12,0.27499961853027344,1.0500001907348633,1.3500003814697266,1.960000991821289,-0.4500007629394496,4,-0.01129033488612019,-1.5633762710043118,30.85000038146973,-1.0357082036225784,31.56999969482422,-1.7647006024974956,31.290000915527344,-0.01129033488612019
375,2001-12-24,30.75,31.149999618530273,30.71999931335449,31.149999618530273,31900.0,-0.008064516129032251,1.1500035762821148,0.470587575312186,34.43710248849534,36.48663527070523,0.43027087151153154,1.6451766110560229,1.8646367024028834,2.3735416260608133,12.294607230656522,0.4300003051757848,-0.9700051150255007,-1.3625002861022963,-3.623435726505022,0.898435154300433,-2.4929680063036628,-0.23203256590093346,2.663413623212328,11.290275442728223,-30.58359675299716,1.1304677202013644,12,0.6350002288818359,1.3000001907348633,1.5625,2.210000991821289,0.25,0,-0.024065033207094633,-1.0000000000000084,31.0,-1.5633762710043118,30.85000038146973,-1.0357082036225784,31.56999969482422,-0.024065033207094633
376,2001-12-26,32.240001678466804,32.240001678466804,30.85000038146973,31.0,115800.0,0.04845533913713185,1.2419345411140676,-3.100007152564212,39.263805691059204,36.27491367042528,-0.9687847186045531,0.08054581294432239,0.25308517707210143,0.9330663920201445,12.40191134195557,1.490001678466804,-1.1541780802544963,0.1775013923645119,-2.021837516786391,2.376840301515415,-0.9221680622109361,1.2771708469399634,1.1031436646518813,100.0,61.56116175364431,1.0996694545754506,12,-0.855001449584968,-0.1900014877319407,-0.17750167846680398,0.7199993133544851,-2.4400024414062536,2,-0.07878414340231965,1.1500035762821148,30.75,-1.0000000000000084,31.0,-1.5633762710043118,30.85000038146973,-0.07878414340231965
377,2001-12-27,33.61999893188477,33.880001068115234,32.200000762939446,32.450000762939446,316100.0,0.04280388280313496,-1.0119786193978624,0.9435456332542769,52.10465900978416,37.69525172048635,-2.209607157374684,-1.3099048509536786,-1.2397680664445119,-0.39845726288891825,12.348057490185719,1.6800003051757884,-1.1549321234417427,1.5214987754821863,-0.7576820177417076,3.8006795687060766,0.38190837887024287,2.6610891720941297,-3.7199993133544993,91.77208886549661,52.53210764296054,1.1395903966119452,12,-1.3999986648559641,-1.5699987411499094,-1.5699987411499094,-0.6599979400634837,-3.4699993133544993,3,-0.1258179558781798,1.2419345411140676,32.240001678466804,1.1500035762821148,30.75,-1.0000000000000084,31.0,-0.1258179558781798
378,2001-12-28,34.0,34.299999237060554,33.61999893188477,33.61999893188477,316300.0,0.011302828084115202,-2.578938914822199,0.3247877459994422,58.215974633148726,40.32097540121394,-2.4734792502197465,-1.7521754234320213,-1.7015221469054893,-0.753948070860865,13.062091041639274,0.6800003051757812,-1.033189048799617,1.8839999198913588,-0.4500536752211133,4.2180535150038345,0.7169731223351192,3.051026717447595,-4.020400352478028,91.62013286441663,47.190228366771485,1.1670267975562374,12,-1.570000648498528,-1.9000005722045898,-2.112499237060547,-1.039999008178711,-3.520000457763672,4,-0.17588233947753906,-1.0119786193978624,33.61999893188477,1.2419345411140676,32.240001678466804,1.1500035762821148,30.75,-0.17588233947753906
379,2001-12-31,33.47999954223633,34.189998626708984,33.0,34.0,197900.0,-0.015294131110696219,1.6444481178659682,-1.3684184108819208,63.26530860494206,43.6752401881808,-1.8449319303676504,-1.271368457854635,-1.190407919506633,-0.19273238676858284,13.645677533295839,1.1899986267089844,-0.911269726751982,1.3474995613098173,-1.021731714702348,3.7167308373219825,0.16288392330373824,2.5321151993159,-3.3275839111328125,77.09498010336965,30.258790828373016,1.1846156380060826,12,-1.0249996185302734,-1.380000114440918,-2.057498931884762,-0.5199985504150391,-3.7799987792968786,0,-0.10752689458457687,-2.578938914822199,34.0,-1.0119786193978624,33.61999893188477,1.2419345411140676,32.240001678466804,-0.10752689458457687
380,2002-01-02,32.490001678466804,33.799999237060554,31.649999618530273,33.650001525878906,290900.0,-0.02956982907125205,1.945214499031933,2.2307669735538873,58.76778450748696,45.74691600962777,-0.6242947007506174,-0.380421186759726,-0.23710232314384427,0.8259571100588587,14.438459887832044,2.1499996185302805,-0.8149707539759277,0.4080016136169533,-1.8801700912700383,2.696173318503945,-0.7360842388265425,1.5520874660604491,-2.1716827031250077,47.53628524657056,-1.8036119813363598,1.1440858524434951,1,0.01999759674071555,-0.3900022506713938,-0.8275017738342356,0.4699993133544851,-1.5700016021728587,2,-0.0597107522678898,1.6444481178659682,33.47999954223633,-2.578938914822199,34.0,-1.0119786193978624,33.61999893188477,-0.0597107522678898
381,2002-01-03,30.60000038146973,32.59000015258789,30.60000038146973,32.400001525878906,260900.0,-0.05817178206702578,-1.2111094510124354,1.5517253286066224,46.778990428283976,46.89365620424566,1.2935696637907164,1.3836224389721288,1.6096071717285376,2.730278621002501,15.492296004374928,1.9899997711181605,-0.7190420199133172,-1.3569997787475536,-3.6838326881609085,0.9698331306658012,-2.520416233454231,-0.1935833240408762,-0.12241419565918221,0.0,-48.673467446122,1.163416454706677,1,1.8499994277954137,1.49999904632568,0.7974991798400843,2.360000610351559,0.6599998474121094,3,0.013071882795547163,1.945214499031933,32.490001678466804,1.6444481178659682,33.47999954223633,-2.578938914822199,34.0,0.013071882795547163
382,2002-01-04,30.1299991607666,31.10000038146973,29.90999984741211,30.5,281600.0,-0.01535951682496528,-1.9382748608929783,0.20555589110741693,42.80116869482043,47.711226386132765,1.7185495654384226,1.6333578084653624,2.0799313049886763,3.2043481790451764,16.920523467765904,1.1900005340576207,-0.5353713753433595,-1.6340008735656752,-3.890083906822966,0.6220821596916153,-2.762042390194317,-0.50595935693703,4.170000076293952,5.011374577255008,-41.55148516808289,1.1280415166286446,1,1.9750003814697266,1.9700002670288086,1.267500400543213,2.8300018310546875,1.4200000762939489,4,-0.01095253677058694,-1.2111094510124354,30.60000038146973,1.945214499031933,32.490001678466804,1.6444481178659682,33.47999954223633,-0.01095253677058694
383,2002-01-07,30.11000061035156,30.70000076293945,30.04999923706055,30.149999618530273,243500.0,-0.0006637421497536211,-7.124929965310749,0.10810518230604042,42.92731275469573,48.729122979190734,1.8132196831632648,1.4820388489513583,2.0990599425350176,3.2245079362751916,17.895473218722092,0.6500015258788991,-0.46072664324141854,-1.4969994544982939,-3.754693386938097,0.7606944779415095,-2.6258464207181937,-0.368152488278394,4.102198638916025,4.6729163547169525,-38.60854061629791,1.1288469662199012,1,1.9949989318847692,1.9899988174438512,1.5024991035461461,2.85000038146973,1.139999389648441,0,0.0013284293380240175,-1.9382748608929783,30.1299991607666,-1.2111094510124354,30.60000038146973,1.945214499031933,32.490001678466804,0.0013284293380240175
384,2002-01-08,30.489999771118164,31.5,30.0,30.5,417700.0,0.012620363768307774,-2.030303730890385,0.250011921224526,49.4276761340789,50.39474227314445,1.5123040281947482,0.9864338121073466,1.7009890855442578,2.8328302484882926,18.661074914373145,1.5,-0.3666816784429585,-1.011500358581543,-3.2710137239247317,1.2480130067616457,-2.141257041253141,0.11825632409005138,3.6361554901123085,14.910026085080483,-30.582423244986906,1.1297566826715943,1,1.614999771118164,1.609999656677246,1.3475008010864258,2.470001220703125,0.4600009918212855,1,-0.00032798389494603786,-7.124929965310749,30.11000061035156,-1.9382748608929783,30.1299991607666,-1.2111094510124354,30.60000038146973,-0.00032798389494603786
385,2002-01-09,30.5,31.01000022888184,30.29999923706055,30.59000015258789,237300.0,0.0003279838949461489,-1.8979533051514228,8.999809269502194,45.57670086225861,51.09617506994439,1.6350554980707486,0.9544878298000761,1.6729832128222384,2.7956029269644844,18.004879011037676,0.7100009918212891,-0.19884595083868817,-0.9565001487731948,-3.2599462293519395,1.34694593180555,-2.1082231890625707,0.19522289151617755,3.5418321529541075,22.014928559838072,-22.62698482493401,1.1517230402893728,1,1.6049995422363281,1.5999994277954102,1.3950004577636683,2.460000991821289,0.5,2,-0.026229483182313107,-2.030303730890385,30.489999771118164,-7.124929965310749,30.11000061035156,-1.9382748608929783,30.1299991607666,-0.026229483182313107
386,2002-01-10,31.70000076293945,31.70000076293945,30.5,30.5,320300.0,0.039344287309490245,1.000000000000006,-13.333319204848856,50.65990400128885,50.935646735667135,0.39157888950157016,-0.20150038636723622,0.47306297165750166,1.5702864700217738,17.12229145059017,1.2000007629394496,0.010954285518728568,0.20900058746337535,-2.086944515626943,2.50494569055369,-0.9389719640817837,1.3569731390085344,2.259194743903816,100.0,55.017858224047544,1.1479725515451578,1,0.40499877929687855,0.3999986648559606,0.23749971389770863,1.2600002288818395,-1.1400012969970632,3,-0.02460569930198253,-1.8979533051514228,30.5,-2.030303730890385,30.489999771118164,-7.124929965310749,30.11000061035156,-0.02460569930198253
387,2002-01-11,32.150001525878906,32.40999984741211,32.009998321533196,32.09999847412109,344400.0,0.014195607322052606,-2.4782233721430122,0.04166918330562986,56.78497471170264,50.77664674439535,-0.3228172540192489,-0.6119954850554237,0.01999163348338584,1.0949346389648156,16.008849745773368,0.7099990844726598,0.25734975964290996,0.6140012741088867,-1.697283634464469,2.925286182682239,-0.5416411801777912,1.7696437283955646,1.7282100677757342,89.21168722013022,39.02851115901943,1.1556424542866766,1,-0.10000228881835938,-0.050002098083496094,-0.035001277923583984,0.8099994659423828,-1.3300018310546875,4,-0.027682776197713865,1.000000000000006,31.70000076293945,-1.8979533051514228,30.5,-2.030303730890385,30.489999771118164,-0.027682776197713865
388,2002-01-14,31.479999542236328,32.169998168945305,31.25,32.150001525878906,209200.0,-0.020839874085332943,1.5915614036030643,-13.399221849250461,52.37623481911351,49.56674965708107,-0.05349478309003075,0.05117937628173763,0.6358754325024023,1.7253728358400764,15.200285457789182,0.9199981689453054,0.34865641320704555,-0.050000667572021484,-2.3612090648186523,2.261207729674606,-1.205604866195337,1.105603531051294,2.3188478164934594,61.41077327559052,8.814458829494221,1.1556041986233139,1,0.37500000000000355,0.619999885559082,0.6700005531311035,2.1450014114379883,-0.5200004577636719,0,0.0022236243914268705,-2.4782233721430122,32.150001525878906,1.000000000000006,31.70000076293945,-1.8979533051514228,30.5,0.0022236243914268705
389,2002-01-15,31.04999923706055,31.46999931335449,30.70000076293945,31.46999931335449,233300.0,-0.013659476220730271,2.6666590978243225,0.6268639295820251,51.45913988988592,48.75467803290317,-0.004961059576970683,0.4656757464428516,1.060127154592717,2.109394532773546,15.052293399046604,0.7799987792968786,0.18516515422162527,-0.4550009727478006,-2.7760942354101523,1.8660922899145476,-1.615547604078973,0.7055456585833753,2.671071171442886,35.54501341471358,-21.356028786774644,1.1605466313311743,1,0.20000076293944957,1.0500001907348597,1.1000008583068812,2.575001716613766,-0.399999618530277,1,0.00644124856211703,1.5915614036030643,31.479999542236328,-2.4782233721430122,32.150001525878906,1.000000000000006,31.70000076293945,0.00644124856211703
390,2002-01-16,29.79999923706055,30.04999923706055,29.20000076293945,29.899999618530273,1094700.0,-0.04025764994248471,3.249996423717863,0.23809610310579435,37.84859452735371,47.762411821688694,0.9200916725140722,1.7419809280052547,2.2836097782288256,3.314622015901694,14.634325496049675,1.8499984741211009,-0.1278686306613217,-1.6650009155273402,-4.07753418653277,0.7475323554780928,-2.871267551030055,-0.45873428002462546,3.844849760221063,18.6915465809134,-31.40457773927704,1.2062666355027158,1,1.0050010681152308,1.9500007629394496,2.350000858306881,3.825001716613766,0.3000011444091797,2,0.0385906562188334,2.6666590978243225,31.04999923706055,1.5915614036030643,31.479999542236328,-2.4782233721430122,32.150001525878906,0.0385906562188334
391,2002-01-17,29.899999618530273,30.170000076293945,29.020000457763672,30.0,1819700.0,0.0033557175848970555,4.2272646486364645,1.0000000000000355,28.76713700788082,46.2030749675843,0.7938341170179903,1.6153243054203585,2.129337897707032,3.166942339136071,14.2268143249999,1.1499996185302734,-0.475086675307125,-1.4955004692077623,-4.007304244688221,1.0163033062726967,-2.7514023569479917,-0.23959858146753277,3.567055449377655,25.95868198247264,-18.08638996207175,1.2559018877402297,1,0.8150005340576172,1.7600002288818395,1.7000007629394531,3.725001335144043,0.23999977111816762,3,0.036789310886412574,3.249996423717863,29.79999923706055,2.6666590978243225,31.04999923706055,1.5915614036030643,31.479999542236328,0.036789310886412574
392,2002-01-18,29.899999618530273,29.95000076293945,29.649999618530273,29.899999618530273,1471400.0,0.0,4.999885561701671,-0.0,25.536999250034427,44.27081791151082,0.8468310102529486,1.563983438819207,2.055571832723018,3.115904902574542,13.957288479030506,0.30000114440917613,-0.739838388215766,-1.4120004653930671,-4.008967441603112,1.1849665108169773,-2.710483953498091,-0.11351697728804666,3.3002321727690003,27.93650159309146,-9.673810965776237,1.2984834881050218,1,0.8150005340576172,1.7600002288818395,1.7000007629394531,3.725001335144043,0.4500007629394567,4,0.02207357377366259,4.2272646486364645,29.899999618530273,3.249996423717863,29.79999923706055,2.6666590978243225,31.04999923706055,0.02207357377366259
393,2002-01-22,30.0,30.53000068664551,29.85000038146973,29.90999984741211,407400.0,0.003344494406205767,-5.476221616712299,100.0,28.14071435451848,41.90559993600411,0.8153263981877821,1.4725357682863418,1.904013072341062,2.9571065709824254,13.293075292831219,0.6800003051757812,-0.7416814954540669,-1.2695000648498542,-3.9254528018845107,1.3864526721848023,-2.5974764333671843,0.058476303667475804,2.949417911287135,40.00000000000006,7.079197314548971,1.3279763685173291,1,0.7150001525878906,1.659999847412113,1.5749998092651367,3.6250009536743164,-0.3400001525878906,1,0.027333323160807277,4.999885561701671,29.899999618530273,4.2272646486364645,29.899999618530273,3.249996423717863,29.79999923706055,0.027333323160807277
394,2002-01-23,30.649999618530273,30.649999618530273,29.920000076293945,30.01000022888184,779700.0,0.021666653951009085,1.2812507450587702,7.111092273131821,37.9265030436209,41.05557795615547,0.21278629472005406,0.8379317556604775,1.245696315548436,2.2554835771798167,12.677834236813373,0.7299995422363281,-0.6386657317815505,-0.602000427246093,-3.2700148269607894,2.0660139724686033,-1.936007627103443,0.7320067726112569,2.063653245545453,100.0,66.08061473727751,1.3340071998573486,1,0.06500053405761719,1.0100002288818395,0.9250001907348633,2.975001335144043,-1.9499988555908239,2,0.010114175197410535,-5.476221616712299,30.0,4.999885561701671,29.899999618530273,4.2272646486364645,29.899999618530273,0.010114175197410535
395,2002-01-24,30.01000022888184,30.56999969482422,30.0,30.5,434700.0,-0.0208808938862598,-1.2352919177072932,-0.7656253725293838,45.36891759658606,40.467690577855166,0.8671609203084358,1.4963693251595203,1.8878234553353685,2.8308319551000345,11.844969813638894,0.6499996185302734,-0.5443295890064164,-1.204999828338618,-3.922394420001641,1.5123947633244086,-2.5636971241701296,0.15369746749289348,2.4820334908151658,60.73621354826728,21.595717847744652,1.3586972958315129,1,0.7049999237060511,1.6499996185302734,1.5649995803832972,3.615000724792477,-1.210000991821289,3,0.021326204090878154,1.2812507450587702,30.649999618530273,-5.476221616712299,30.0,4.999885561701671,29.899999618530273,0.021326204090878154
396,2002-01-25,29.70000076293945,30.04999923706055,29.35000038146973,30.01000022888184,125800.0,-0.010329872161881748,2.589760895188005,0.6326522668265399,46.53785564290997,39.32912179243375,0.965118020964578,1.6931291159639947,2.181885231046042,3.0777132148833424,12.175924532470036,0.6999988555908203,-0.5657802440361444,-1.3879992485046415,-4.140878040180073,1.3648795431707867,-2.764438644342359,-0.011559852666927384,2.5837109610415574,26.923122067449285,-15.85145569583625,1.3764393958377146,1,0.8949985504150391,1.9599990844726634,1.8749990463256871,3.925000190734867,-1.8000011444091761,4,0.01346800027794659,-1.2352919177072932,30.01000022888184,1.2812507450587702,30.649999618530273,-5.476221616712299,30.0,0.01346800027794659
397,2002-01-28,29.38999938964844,30.0,29.21999931335449,29.899999618530273,326400.0,-0.010437756408337773,1.1971819634917964,1.6451648628859588,44.461532321911015,38.4497104038557,0.9414438662149394,1.7602288825457748,2.4607347857334396,3.3181611634769475,13.031856281162957,0.7800006866455114,-0.5547059900313442,-1.486500644683833,-4.064736090630998,1.0917348012633354,-2.775618367657419,-0.19738292171024696,2.697889658359525,11.888114686315044,-34.23108620019788,1.2891177229735842,1,0.855000495910641,2.270000457763672,2.395000934600823,4.235001564025875,-0.7399997711181676,0,0.02551888450409967,2.589760895188005,29.70000076293945,-1.2352919177072932,30.01000022888184,1.2812507450587702,30.649999618530273,0.02551888450409967
398,2002-01-29,28.020000457763672,29.0,27.40999984741211,28.79999923706055,656900.0,-0.04661445935134323,1.6949148158924126,1.529408684790228,33.51136094225522,36.455512743007844,1.9769221608600525,2.802959757508738,3.8204160922698875,4.614724266949423,13.99707460083569,1.9799995422363317,-0.7345311420756815,-2.5574995994567864,-4.993630424703646,-0.1213687742099232,-3.775565012080218,-1.3394341868333548,3.8838152748296366,18.82718066183825,-29.949288229713595,1.2180654126234314,1,1.0099992752075195,2.83499908447266,3.7074999809265137,5.6050004959106445,0.8799991607666016,1,0.08315488528339654,1.1971819634917964,29.38999938964844,2.589760895188005,29.70000076293945,-1.2352919177072932,30.01000022888184,0.08315488528339654
399,2002-01-30,29.8799991607666,30.26000022888184,27.71999931335449,28.03000068664551,769700.0,0.06638110894418525,-1.0566798868255556,-2.3717966274110727,46.68093842348888,37.43688428702286,-0.0743087968457985,0.6950659329832547,1.96505283694367,2.689603606114595,15.108652066860579,2.540000915527351,-0.9983530745038962,-0.5175008773803711,-2.549041010894207,1.514039256133465,-1.5332709441372891,0.49826918937654696,1.6643113010122121,78.16453900709219,24.92876163940928,1.0157700667569176,1,-0.8499994277954102,0.9750003814697301,1.712501049041748,3.745001792907715,-0.9599990844726562,2,-0.007362761697910614,1.6949148158924126,28.020000457763672,1.1971819634917964,29.38999938964844,2.589760895188005,29.70000076293945,-0.007362761697910614
400,2002-01-31,30.54999923706055,30.899999618530273,29.8799991607666,29.8799991607666,464200.0,0.02242302861820966,-2.044777139148184,0.36216250211355283,43.4733181236196,39.07090441099383,-0.700386424653086,-0.13462878963479952,1.2911278935005797,1.9578761034559982,15.593421011186884,1.0200004577636719,-1.1649575980133449,0.24949932098389027,-1.531127426106945,2.030126068074729,-0.6408140525615273,1.139812694529308,0.6635663755689265,89.97133511680472,40.88905200138102,0.890313373545419,1,-1.394999504089359,0.30500030517578125,1.112500667572018,3.075001716613766,-0.7999992370605504,3,-0.06055641637715159,-1.0566798868255556,29.8799991607666,1.6949148158924126,28.020000457763672,1.1971819634917964,29.38999938964844,-0.06055641637715159
401,2002-02-01,31.0,31.20000076293945,30.29999923706055,30.399999618530273,740200.0,0.014729976241490306,-1.2500005960455973,0.8955228554429129,43.47331812361954,41.063828730281074,-1.0928699150400334,-0.5830177053905032,0.8471860652022869,1.4489363228656202,15.397975400194674,0.9000015258788991,-1.2901385971333497,0.6795001029968262,-1.1241278206503722,2.4831280266440245,-0.22231385882677301,1.5813140648204254,-3.5900001525878906,94.72293628953857,48.62169615989076,0.9018139618235993,2,-1.6949996948242188,-0.14500045776366832,0.7175002098083496,2.5500001907348633,-1.7000007629394496,4,-0.07096776654643389,-2.044777139148184,30.54999923706055,-1.0566798868255556,29.8799991607666,1.6949148158924126,28.020000457763672,-0.07096776654643389
402,2002-02-04,29.79999923706055,31.0,29.70000076293945,31.0,242800.0,-0.03870970203030477,1.1666640175730334,-1.999999999999994,41.006422496094444,42.49335185712285,0.10220164066626225,0.6229306562495545,2.0129915472074877,2.6135577139012547,14.944509651351098,1.2999992370605504,-1.1838307189330095,-0.5040006637573207,-2.3209550513939057,1.312953723879268,-1.4124778575756132,0.40447653006097184,-2.314199371337896,63.06065467838804,18.115394601940913,0.908477193818294,2,-0.4949989318847692,1.0550003051757812,1.9175009727477992,3.250000953674313,0.020000457763668322,0,-0.06375837809308926,-1.2500005960455973,31.0,-2.044777139148184,30.54999923706055,-1.0566798868255556,29.8799991607666,-0.06375837809308926
403,2002-02-05,30.149999618530273,30.29999923706055,29.29999923706055,29.70000076293945,700900.0,0.011744979544645373,1.666673448367916,-0.3749988079078665,45.14039094878643,43.2948949576968,-0.25064129806511914,0.29100028226668684,1.6150717053913084,2.2352828503022906,14.549014706156457,1.0,-0.9908976384192307,-0.15600023269653462,-1.9721433865882432,1.6601429211951775,-1.0640718096423925,0.7520713442493232,-2.5899157348632826,69.82756588982446,22.714494616367347,0.908071576945856,2,-0.8449993133544922,0.7049999237060582,1.9850006103515625,2.8750009536743164,-0.13999938964843395,1,-0.049751244410567,1.1666640175730334,29.79999923706055,-1.2500005960455973,31.0,-2.044777139148184,30.54999923706055,-0.049751244410567
404,2002-02-06,30.479999542236328,30.479999542236328,29.899999618530273,30.149999618530273,340700.0,0.010945271239845678,2.5151518654451928,0.7333350287586462,54.076740364116034,44.26243082075568,-0.6786600491921,-0.04193739918221695,1.2206562503499576,1.9035491037320895,14.728787471307436,0.5799999237060547,-0.7569292272262089,0.17449970245361257,-1.641435649398474,1.9904350543056992,-0.733467973472429,1.0824673783796541,-2.8471173209838874,62.10522934343095,10.926226940558628,0.9079676759260426,2,-1.1749992370605469,0.31999969482421875,1.7849998474121094,2.5450010299682617,-0.5699996948242188,2,-0.05183726861664284,1.666673448367916,30.149999618530273,1.1666640175730334,29.79999923706055,-1.2500005960455973,31.0,-0.05183726861664284
405,2002-02-07,29.70000076293945,30.75,29.399999618530273,30.5,477800.0,-0.02559051151611824,1.0769248826979902,-2.4242406727740478,48.89135871545333,44.52393116214939,0.058938977422112515,0.7115352248835798,1.9081169036246983,2.6708739193497273,15.024537860154071,1.3500003814697266,-0.5791347306889882,-0.5654991149902386,-2.3985580821281793,1.267559852147702,-1.4820285985592072,0.35103036857872993,-1.9957761708532686,21.052694981066775,-31.940237745481564,0.9165294835689702,2,-0.3950004577636683,0.9049987792968821,2.577498912811283,2.5999994277954137,0.3599987030029368,3,-0.02626264870736339,2.5151518654451928,30.479999542236328,1.666673448367916,30.149999618530273,1.1666640175730334,29.79999923706055,-0.02626264870736339
406,2002-02-08,30.920000076293945,31.34000015258789,30.35000038146973,30.399999618530273,534400.0,0.041077416902859154,-2.1935531505147026,-0.6500011920940295,54.98047202418161,45.69270224017945,-1.0837746794987595,-0.600693849967513,0.627513055732507,1.4611333589464763,15.704656715664278,1.639999389648441,-0.519306301440988,0.6935002326965325,-1.041626473295949,2.428626938689014,-0.17406312029971005,1.561063585692775,-3.1458599607906983,79.41177020573174,22.288960067964922,0.8675633529962417,2,-1.5450000762939453,-0.9200000762939453,1.3849992752075195,0.9049997329711914,-0.23999977111816406,4,-0.03783958840255541,1.0769248826979902,29.70000076293945,2.5151518654451928,30.479999542236328,1.666673448367916,30.149999618530273,-0.03783958840255541
407,2002-02-11,31.26000022888184,31.28000068664551,30.84000015258789,31.0,210600.0,0.010996123924610579,1.93332570396786,0.5000000000000069,56.01145283032949,48.19271244996548,-1.2634889950340273,-1.0654137026031236,0.24057056396192067,1.1582222912893023,16.94631093501607,0.44000053405762074,-0.4789040060214269,1.0780004501342795,-0.4866966933875183,2.6426975936560773,0.2956518783733806,1.8603490218951784,-3.343225711895208,96.0784368723986,35.269961587527206,0.7823485717608989,2,-1.730000495910648,-1.3500003814697301,1.014999389648434,-0.060000419616695666,-1.139999389648441,0,-0.06269996728952032,-2.1935531505147026,30.920000076293945,1.0769248826979902,29.70000076293945,2.5151518654451928,30.479999542236328,-0.06269996728952032
408,2002-02-12,31.54999923706055,32.09000015258789,31.10000038146973,31.26000022888184,260900.0,0.009276999553914811,-2.245907790441337,1.115379818802024,54.44663973886657,49.05556815167411,-1.11762993727611,-1.4228498756238857,-0.118147259755915,0.9177538744206508,17.494862929212463,0.9899997711181605,-0.4120881503942968,1.3644994735717795,-0.212685934282419,2.941684881425978,0.575906769644682,2.153092177498877,-3.49629569464987,79.9256205086027,23.08011223565522,0.788592703927099,2,-0.8549995422363317,-1.639999389648441,0.5525002479553187,-0.3499994277954066,-0.7799987792968786,1,-0.05483358428117391,1.93332570396786,31.26000022888184,-2.1935531505147026,30.920000076293945,1.0769248826979902,29.70000076293945,-0.05483358428117391
409,2002-02-13,31.25,31.84000015258789,31.0,31.649999618530273,125700.0,-0.009508692371318794,1.153844649035934,-1.3793137467690062,56.339469160132474,50.485140489064435,-0.6737066586716622,-1.166927825816682,0.12434927185680422,1.2697145031055186,17.743623507413325,0.8400001525878906,-0.30120118045250166,1.0545001983642592,-0.5480958534100111,2.6570962501385296,0.25320217247712407,1.8557982242513944,-2.9541186609786863,68.77323472791926,11.906822301284393,0.8012980258871348,2,-0.5550003051757812,-1.3400001525878906,0.8524994850158691,-0.050000190734856176,-0.28000068664551137,2,-0.03967999267578115,-2.245907790441337,31.54999923706055,1.93332570396786,31.26000022888184,-2.1935531505147026,30.920000076293945,-0.03967999267578115
410,2002-02-14,30.95000076293945,31.35000038146973,30.920000076293945,31.29999923706055,86200.0,-0.009599975585937615,-1.097563244912977,0.8749970197649368,56.39713628196128,51.92112028443574,-0.34754867093351294,-0.8183111495658011,0.35089098171076216,1.6159873910214522,17.166908114229216,0.4300003051757848,0.034904445921288385,0.6970008850097607,-0.9282095679583264,2.3222113379778477,-0.11560434147428467,1.509606111493806,-2.4264722951041406,34.482785080146684,-25.090144764296532,0.812605226484044,2,-0.2550010681152308,-1.0400009155273402,1.1524987220764196,0.24999904632569425,-0.5500011444091761,3,-0.033602613566739326,1.153844649035934,31.25,-2.245907790441337,31.54999923706055,1.93332570396786,31.26000022888184,-0.033602613566739326
411,2002-02-15,31.0,31.149999618530273,30.70000076293945,30.899999618530273,281400.0,0.0016154841947668697,1.2499964237179206,-0.2857166212534002,58.46478202061139,53.86093800938207,-0.44426736792179966,-0.8239184648040805,0.23939589549527795,1.559532342417512,16.523975298460023,0.44999885559082387,0.13888024252476328,0.6920001029968255,-0.9571858387938406,2.3411860447874915,-0.13259286789850577,1.5165930738921567,-2.2624832310795355,21.582688402217663,-42.203544390230995,0.8245929708953329,2,-0.30500030517578125,-1.0900001525878906,1.1024994850158691,0.19999980926514382,-0.12000083923339844,4,-0.030322597872826207,-1.097563244912977,30.95000076293945,1.153844649035934,31.25,-2.245907790441337,31.54999923706055,-0.030322597872826207
412,2002-02-19,30.559999465942386,30.989999771118164,30.29999923706055,30.79999923706055,186700.0,-0.014193565614761705,1.2258051615245373,-2.399988555951859,64.80186573459966,56.04554631891687,0.12837661179409565,-0.34987546800241986,0.5828279714771902,1.980872677747886,15.953360389825184,0.7000007629394496,0.22167696968876527,0.21899957656860636,-1.4222052024008072,1.8602043555380199,-0.6016028129161022,1.039601966053315,-1.6213336940018763,14.52514502235542,-52.67825593907142,0.8206023894847074,2,0.18500041961669567,-0.649999618530277,1.5425000190734828,0.6400003433227575,0.3199996948242152,1,0.003926729101128679,1.2499964237179206,31.0,-1.097563244912977,30.95000076293945,1.153844649035934,31.25,0.003926729101128679
413,2002-02-20,30.81999969482422,31.01000022888184,28.79999923706055,30.899999618530273,318700.0,0.008507861041411102,13.733283742457706,0.3333333333333333,56.73353046252672,56.34074521874027,-0.029714200817529957,-0.5747618907312564,0.25114559320667595,1.710719925869924,16.19759579555773,2.210000991821289,0.27891745642215326,0.43799982070922994,-1.208298564026741,2.084298205445201,-0.3851493716587555,1.2611490130772154,1.2700004577636719,66.4473634677595,0.6044285720705744,0.823149192367985,2,-0.375,-1.0300006866455114,1.2549996376037598,0.3800001144409251,0.18000030517578125,2,-0.022712487427713257,1.2258051615245373,30.559999465942386,1.2499964237179206,31.0,-1.097563244912977,30.95000076293945,-0.022712487427713257
414,2002-02-21,30.959999084472656,31.489999771118164,30.75,30.809999465942386,107500.0,0.00454248510819899,-4.481509215369074,-1.8749970197648747,53.17829489457233,56.81707146086461,-0.10556677593306674,-0.7276532730581451,0.06056762657694037,1.5413200965247782,16.395974278031243,0.7399997711181641,0.4694382372584016,0.5624992370605462,-1.1001791035598174,2.2251775776809133,-0.2688399332496374,1.3938384073707297,1.0642010498046872,80.2973761553106,16.783345264908377,0.8313391703101833,2,-0.5149993896484375,-1.2099990844726562,1.017500400543213,0.24000072479248757,0.0800018310546875,3,-0.006136906728924085,13.733283742457706,30.81999969482422,1.2258051615245373,30.559999465942386,1.2499964237179206,31.0,-0.006136906728924085
415,2002-02-22,30.649999618530273,31.0,28.60000038146973,28.75,814800.0,-0.010012902942812318,-1.1818189699791877,12.666696336610043,47.22661947159454,55.95553228835493,0.39488827874806987,-0.3870948103682963,0.354028942394379,1.7947495933070883,17.0107439295542,2.39999961853027,0.5895678588003967,0.2204998016357429,-1.4353982199423427,1.8763978232138285,-0.6074492091533017,1.0484488124247875,1.3097164978027358,70.93424463698327,10.898332909166982,0.8279490107890435,2,-0.30499935150146484,-0.8999996185302734,1.0250000953674316,0.5500001907348704,0.2800006866455078,4,0.010440446943129844,-4.481509215369074,30.959999084472656,13.733283742457706,30.81999969482422,1.2258051615245373,30.559999465942386,0.010440446943129844
416,2002-02-25,30.10000038146973,30.75,30.03000068664551,30.70000076293945,125800.0,-0.017944510404757974,1.0571442584625008,-0.3157897378599707,52.650189538754766,55.58205858929107,0.9122735955644927,0.2049139389951513,0.8933307788650566,2.3064409543572673,17.237752475751194,0.7199993133544886,0.578483445286956,-0.3494994163513141,-1.9777301479865805,1.278731315283956,-1.163614782168949,0.4646159494663209,1.7253271054687467,51.9031251484961,-7.4300251238158666,0.8141153658176348,2,0.24499988555907848,-0.3500003814697301,1.1774997711181605,1.0999994277954137,0.8999996185302699,0,0.00996675193549934,-1.1818189699791877,30.649999618530273,-4.481509215369074,30.959999084472656,13.733283742457706,30.81999969482422,0.00996675193549934
417,2002-02-26,30.13999938964844,30.60000038146973,29.57999992370605,30.0,268300.0,0.0013288706867702338,-1.0816345596163497,-0.2333321677321408,49.90653979037679,55.07760303945888,0.7785698892793462,0.2360883629655426,0.8351415111543936,2.2102542694085194,17.46948000661922,1.020000457763679,0.6867520559153419,-0.3470004081726046,-1.9055433941619206,1.2115425778167115,-1.1262719011672644,0.43227108482205523,1.5563150130712842,53.28717416670633,-4.5235866129321565,0.7792714929946583,2,0.08000087738036754,-0.38999938964844105,1.047500610351559,1.0600004196167028,0.7200012207031179,1,0.024552083148757786,1.0571442584625008,30.10000038146973,-1.1818189699791877,30.649999618530273,-4.481509215369074,30.959999084472656,0.024552083148757786
418,2002-02-27,30.35000038146973,30.35000038146973,29.65999984741211,30.0,379000.0,0.006967518117913851,2.9428558972430072,2.5000136239781634,48.75717672681815,54.23512610242395,0.42515809070966526,0.22092202912650905,0.5977321612447319,1.9511031408909822,16.705286673983466,0.6900005340576207,0.6369526446760965,-0.2534994125366161,-1.2997212115128356,0.7927223864396034,-0.7766103120247259,0.2696114869514936,1.2224614603999946,60.553646006578774,3.150360943530849,0.5231108994881094,2,-0.3050003051757848,-0.6000003814697301,0.8374996185302699,0.8499994277954137,0.38999938964843395,2,0.017462892014342923,-1.0816345596163497,30.13999938964844,1.0571442584625008,30.10000038146973,-1.1818189699791877,30.649999618530273,0.017462892014342923
419,2002-02-28,29.65999984741211,30.0,29.209999084472656,29.899999618530273,179600.0,-0.02273477843113647,2.590908893869182,-0.6857128843984431,49.610885700736034,53.48109826006559,0.9676579807950247,0.9418867149247205,1.2533533027019281,2.6066028275615096,17.09392409403179,1.1400012969970739,0.5235168853612038,-0.9324999809265151,-2.0147563225945397,0.14975636074150955,-1.4736281517605256,-0.39137181009250455,1.7935635360416171,44.16665143436605,-17.098004138805855,0.5411281708340121,2,0.38500022888183594,0.09000015258789062,1.5275001525878906,1.5399999618530344,1.3500003814697301,3,0.045178697217856056,2.9428558972430072,30.35000038146973,-1.0816345596163497,30.13999938964844,1.0571442584625008,30.10000038146973,0.045178697217856056
420,2002-03-01,28.70000076293945,29.229999542236328,27.70000076293945,29.20000076293945,555700.0,-0.032366793304498986,4.46430517711166,2.0833353201567206,27.254083703761907,50.01324289152676,1.760014726088567,1.8510885111662354,2.1977348808886426,3.5205799796978887,18.2390801678518,1.9599990844726598,0.37417181845284375,-1.7999991416931174,-3.1743656708102783,-0.4256326125759564,-2.487182406251698,-1.112815877134537,2.6394201004349185,32.786893447348994,-25.10071143296512,0.6871832645585797,3,0.894999504089359,1.0499992370605504,2.4874992370605504,2.4999990463256943,1.9200000762939489,4,0.08153310419453219,2.590908893869182,29.65999984741211,2.9428558972430072,30.35000038146973,-1.0816345596163497,30.13999938964844,0.08153310419453219
421,2002-03-04,28.79999923706055,29.25,28.54999923706055,28.690000534057614,817600.0,0.0034842672983559364,-2.589735564108756,-0.21999740600587359,23.491332445154484,45.423183637143964,1.4696804089331579,1.6630881303953196,2.0607147095645324,3.366530555784518,19.671301283273944,0.7000007629394496,0.21261724976324814,-1.5900006294250453,-3.137167680537601,-0.04283357831248935,-2.3635841549813215,-0.8164171038687691,2.3210564202877215,37.93098685573552,-14.500906131313407,0.7735835255562775,3,0.7950010299682582,0.9500007629394496,2.3875007629394496,2.4000005722045934,2.0200004577636683,0,0.07395837237989555,4.46430517711166,28.70000076293945,2.590908893869182,29.65999984741211,2.9428558972430072,30.35000038146973,0.07395837237989555
422,2002-03-05,27.899999618530273,29.31999969482422,27.809999465942386,29.04999923706055,770000.0,-0.031249987582365413,-1.2706771661673688,-10.454665256367376,15.23806098363356,40.81257591726694,2.182155704580211,2.5438717923569385,2.9034446709401607,4.1987134603675855,20.91494515211033,1.5100002288818324,0.03488067702000208,-2.3950002670288093,-4.2891296192395245,-0.5008709148180941,-3.3420649431341687,-1.44793559092345,3.015792745153469,7.547127712484181,-39.69651345394812,0.9470646761053578,3,1.6950006484985352,1.8500003814697266,3.2274999618530273,3.3000001907348704,2.29000091552734,1,0.11111112630305575,-2.589735564108756,28.79999923706055,4.46430517711166,28.70000076293945,2.590908893869182,29.65999984741211,0.11111112630305575
423,2002-03-06,28.649999618530273,29.60000038146973,28.0,28.0,353600.0,0.026881720797654607,-3.923080986070489,-0.5652172470813392,27.192959267363378,37.92531640313262,1.2202977398723291,1.7662924043346138,2.12692058409867,3.3503997826376803,21.88144994213953,1.7000007629394567,-0.1681871120714007,-1.57000026702881,-3.6020694388151426,0.46206890475751905,-2.5860348529219763,-0.5539656811356437,2.0728452491088127,41.30431177033534,-3.083131764229563,1.016034585893165,3,0.7000007629394531,1.1000003814697266,2.3025002479553223,3.0100002288818395,2.1800003051757777,2,0.07713790650077001,-1.2706771661673688,27.899999618530273,-2.589735564108756,28.79999923706055,4.46430517711166,28.70000076293945,0.07713790650077001
424,2002-03-07,28.899999618530273,29.04999923706055,28.5,28.899999618530273,270000.0,0.008726003606586596,2.6666709052299002,0.0,31.85838347863522,36.217734626137144,0.723433727858918,1.4670710903335404,1.847918974020061,2.9961548589849265,23.0532089597288,0.5499992370605504,-0.406668204382143,-1.2410002708435073,-3.3518334917319166,0.8698329500448985,-2.296416881287712,-0.18558366039930263,1.641474602826836,63.15784718520454,16.79389983432727,1.0554166104442033,3,0.3250007629394531,0.9950008392333984,1.0425000190734863,1.9549999237060582,1.2900009155273402,3,0.06366782618945455,-3.923080986070489,28.649999618530273,-1.2706771661673688,27.899999618530273,-2.589735564108756,28.79999923706055,0.06366782618945455
425,2002-03-08,28.920000076293945,29.290000915527344,28.51000022888184,29.149999618530273,202000.0,0.0006920573711997058,2.0588134097266755,-100.0,31.494652802972496,33.86711943327245,0.4830204717576727,1.4605203973297165,1.8066108431446821,2.881346135234221,23.886098592442305,0.7800006866455043,-0.5812679730453247,-1.18199977874756,-3.3550461715914324,0.9910466140963123,-2.268522975169496,-0.09547658232562384,1.4509857375581063,62.01117556549109,11.995684442643864,1.0865231964219357,3,0.23000049591064453,0.9750003814697266,1.0224995613098145,1.9349994659423864,1.6599998474121058,4,0.07226833150325929,2.6666709052299002,28.899999618530273,-3.923080986070489,28.649999618530273,-1.2706771661673688,27.899999618530273,0.07226833150325929
426,2002-03-11,29.75,29.75,28.93000030517578,29.10000038146973,449100.0,0.02869985897359717,1.523077464809397,-2.82609092266099,43.26123170364417,33.12875186807994,-0.4490729234305135,0.5674670671536077,0.9164740433475131,1.9683854167262957,25.091883871858133,0.8299999237060547,-0.7290194284410525,-0.2934998512268052,-2.436613915924525,1.8496142134709181,-1.3650568835756651,0.7780571811220547,0.4607267107972959,100.0,43.6158582236147,1.071557032348861,3,-0.7249994277954102,0.14500045776367188,0.25499963760375977,1.1049995422363317,0.7199993133544886,0,0.02924372568851763,2.0588134097266755,28.920000076293945,2.6666709052299002,28.899999618530273,-3.923080986070489,28.649999618530273,0.02924372568851763
427,2002-03-12,29.29999923706055,29.75,29.01000022888184,29.75,159600.0,-0.015126076065191563,2.2888822955961357,-0.6923092723607398,37.74192575857143,31.9048350938303,-0.14612323459606458,0.909743640583077,1.255380747329447,2.329571321333855,26.362831286072495,0.7399997711181605,-0.8311262579470124,-0.6455005645751903,-2.732921274597029,1.4419201454466481,-1.6892109195861096,0.3982097904357289,0.7600839168652733,74.28567068917431,18.382381664320462,1.0437103550109201,3,-0.44999885559082387,0.5950012207031214,0.7800006866455043,1.5550003051757812,0.6700000762939382,1,0.051877150079958856,1.523077464809397,29.75,2.0588134097266755,28.920000076293945,2.6666709052299002,28.899999618530273,0.051877150079958856
428,2002-03-13,29.81999969482422,29.989999771118164,29.0,29.290000915527344,468700.0,0.01774745635849495,1.2758643369214917,-1.1777730682829746,41.337388044688794,30.98555757649172,-0.8372570554207037,0.2671895358413501,0.6157877180720526,1.737248574763214,28.288338191262007,0.9899997711181641,-0.930098333255934,-0.03900012969970845,-1.9850612914857777,1.9070610320863608,-1.012030710592743,0.9340304511933262,-2.119998931884769,88.59059715382577,34.29525052307369,0.9730305808930344,3,-0.9749994277954102,0.07500076293945312,0.26000022888183594,1.034999847412113,-0.14999961853027344,2,0.012407808283700694,2.2888822955961357,29.29999923706055,1.523077464809397,29.75,2.0588134097266755,28.920000076293945,0.012407808283700694
429,2002-03-14,30.01000022888184,30.29999923706055,29.95000076293945,30.29999923706055,271900.0,0.006371580684174205,1.4137908354873783,-0.5471692002072897,45.04644365053592,32.96248645946661,-1.0866631753352323,-0.02157814726302476,0.3227004293011042,1.5152142373810555,30.117427784343402,0.4799995422363317,-1.0162751938618833,0.21300039291382333,-1.6223267041644185,2.048327489992065,-0.7046631556252976,1.1306639414529442,-2.264199485778814,83.79892911372173,30.302585273599078,0.9176635485391209,3,-0.9550008773803711,-0.11499977111816762,0.0699996948242152,0.8449993133544922,-0.5599994659423899,3,0.027324214880712905,1.2758643369214917,29.81999969482422,2.2888822955961357,29.29999923706055,1.523077464809397,29.75,0.027324214880712905
430,2002-03-15,29.90999984741211,30.149999618530273,29.899999618530273,30.0,196300.0,-0.0033322352784752596,-3.5454293244555415,0.3103464151588695,48.41929678184913,35.7322602746549,-0.8906340465834361,-0.0036753712663752935,0.3482420903398662,1.5742905303269978,31.996147815334634,0.25,-1.1224863571563475,0.1650000572204604,-1.5899507831649728,1.9199508976058937,-0.7124753629722562,1.042475477413177,-2.0620311645507847,71.532869072248,17.098248586683752,0.8774754201927168,3,-0.855000495910641,-0.0149993896484375,0.1424999237060547,0.9449996948242223,-0.9799995422363281,4,0.00936144059090438,1.4137908354873783,30.01000022888184,1.2758643369214917,29.81999969482422,2.2888822955961357,29.29999923706055,0.00936144059090438
431,2002-03-18,30.059999465942386,30.70000076293945,29.86000061035156,30.70000076293945,189400.0,0.0050150324070714625,1.6249951571324555,7.1111134658584385,49.34640594170184,39.52207638110693,-0.9421877949292714,-0.24001388940717305,0.1849212952233792,1.3918071686688158,33.579385861509614,0.8400001525878906,-1.1865212661010602,0.3619997024536161,-1.2992818806184125,2.023281285525645,-0.4686410890824,1.1926404939896322,-2.113949560913092,62.352881778097256,7.452017603024601,0.8306407915360144,3,-0.7099990844726598,-0.1649990081787145,-0.10499954223633168,0.7950000762939453,-1.5599994659423864,0,0.017298751397278656,-3.5454293244555415,29.90999984741211,1.4137908354873783,30.01000022888184,1.2758643369214917,29.81999969482422,0.017298751397278656
432,2002-03-19,30.68000030517578,30.82999992370605,30.10000038146973,30.10000038146973,323900.0,0.020625444120045522,-1.5172401319359325,-0.9062480442265614,52.52679853756319,42.33694741112913,-1.2587456582375864,-0.8965291276560876,-0.426319048209848,0.7673471479032159,34.88936075361754,0.7700004577636648,-1.0244835087924997,0.9760004997253411,-0.699198148886726,2.651199148337408,0.13840117541930752,1.8135998240313747,-2.568713348671878,91.803299192139,36.06353485789053,0.8375993243060342,3,-1.015000343322754,-0.7849998474121094,-0.9925003051757812,0.17499923706055043,-2.700000762939453,1,-0.006844882325045654,1.6249951571324555,30.059999465942386,-3.5454293244555415,29.90999984741211,1.4137908354873783,30.01000022888184,-0.006844882325045654
433,2002-03-20,30.1200008392334,30.6200008392334,30.01000022888184,30.6200008392334,146300.0,-0.018252915918254065,1.4400024414062358,-0.8620690789149211,53.593757962808475,44.751989020481716,-0.5233318293808473,-0.4128265238734059,0.13675900494795457,1.3191067972758717,35.294112475341585,0.6700000762939418,-0.8561584408431955,0.4510009765625007,-1.153793230320531,2.0557951834455324,-0.3513961268790169,1.2533980800040183,-1.791216845353322,26.804166281592078,-29.14374622851467,0.8023971034415158,3,-0.4500007629394531,-0.22500038146972656,-0.40000104904174805,0.7349987030029332,-2.320001602172848,2,-0.004980130202503874,-1.5172401319359325,30.68000030517578,1.6249951571324555,30.059999465942386,-3.5454293244555415,29.90999984741211,-0.004980130202503874
434,2002-03-21,30.770000457763672,30.8799991607666,30.190000534057614,30.25,166600.0,0.02158033201923426,-1.1562477648236764,-1.0400009155273438,66.99507096025762,48.69647992684673,-0.9836137375776239,-1.1360353173005322,-0.5147958831728339,0.6538654046856038,36.07163190245299,0.7599983215332031,-0.5114628701787467,1.110500526428222,-0.46408041808466294,2.685081470941107,0.3232100541717777,1.8977909986846662,-2.2411191894975175,89.21579810499038,29.08493384110507,0.7872904722564431,3,-0.8650007247924805,-1.0,-0.4675006866455078,0.0849990844726598,-1.6200008392333984,3,-0.035749118137961666,1.4400024414062358,30.1200008392334,-1.5172401319359325,30.68000030517578,1.6249951571324555,30.059999465942386,-0.035749118137961666
435,2002-03-22,30.96999931335449,31.399999618530273,30.54999923706055,30.95000076293945,358800.0,0.006499800214996521,-1.0731676114226971,0.03845871694237611,67.52827050946536,51.39281757193797,-0.9635690899493277,-1.3816703560109076,-0.7143804570579668,0.4397927267194035,35.51915008971717,0.850000381469723,-0.2592930384799139,1.2944993972778285,-0.32822725390072804,2.917226048456385,0.483136071688552,2.105862722867105,-2.2060062558382896,72.07788427835897,8.761366920217135,0.8113633255892777,3,-0.7699995040893519,-1.37499904632568,-0.6674995422363246,-0.11499977111815696,-1.019998550415039,4,-0.049079708883287054,-1.1562477648236764,30.770000457763672,1.4400024414062358,30.1200008392334,-1.5172401319359325,30.68000030517578,-0.049079708883287054
436,2002-03-25,30.399999618530273,31.149999618530273,30.399999618530273,31.04999923706055,134300.0,-0.018404898529604696,-1.3076936620234927,-32.502336671435565,71.33105579872985,55.12494313195557,-0.32594749452297833,-0.8306299258815883,-0.1892669151054136,0.9944965896009137,34.98589191551786,0.75,-0.055582727821672506,0.7094997406005845,-0.9351469290355041,2.354146410236673,-0.1128235942174598,1.5318230754186288,-1.3196857736923846,28.05752236675979,-40.565522832426204,0.8223233348180451,3,-0.19999980926513672,-0.8049993515014648,-0.09749984741210938,0.45499992370605824,-0.4300003051757848,0,-0.04835524117764978,-1.0731676114226971,30.96999931335449,-1.1562477648236764,30.770000457763672,1.4400024414062358,30.1200008392334,-0.04835524117764978
437,2002-03-26,30.8799991607666,31.0,30.399999618530273,30.54999923706055,214100.0,0.015789458824326585,1.1052585788619518,-0.5076924882697907,69.94632809807663,58.303714248998666,-0.6238600808062884,-1.3200264574454295,-0.7240075179223098,0.497685671169215,34.20958986032884,0.6000003814697266,0.17744583337650965,1.1524992942810073,-0.5663483259521414,2.871346914514156,0.29307548416443296,2.0119231043975816,-1.5213230230856283,62.589878698062364,-9.09682990500606,0.8594238101165752,3,-0.2499990463256836,-1.284998893737793,-0.5774993896484375,-0.024999618530269885,2.5900020599365234,1,-0.07707251377747504,-1.3076936620234927,30.399999618530273,-1.0731676114226971,30.96999931335449,-1.1562477648236764,30.770000457763672,-0.07707251377747504
438,2002-03-27,30.8799991607666,30.959999084472656,30.63999938964844,30.75,167900.0,0.0,1.2069019948303854,0.39393694188365597,68.53932102676791,60.91403395746889,-0.5114736165414513,-1.347364496911272,-0.7582777495032467,0.45930764083794173,33.39133547745082,0.3199996948242152,0.28347433768644237,1.1259993553161607,-0.6486928622911279,2.9006915729234493,0.2386532465125164,2.013345464119805,-1.276364205383711,57.02472304015852,-15.090591756161047,0.8873461088036447,3,-0.2499990463256836,-1.284998893737793,-0.5524992942810059,-0.024999618530269885,2.8200016021728445,2,-0.0939119072974185,1.1052585788619518,30.8799991607666,-1.3076936620234927,30.399999618530273,-1.0731676114226971,30.96999931335449,-0.0939119072974185
439,2002-03-28,31.0,31.15999984741211,30.899999618530273,30.95000076293945,271900.0,0.0038860376455533974,-2.4666344539952187,0.38461199876757873,69.11764448076823,63.2138503684599,-0.5322461128187932,-1.4354235153786874,-0.8979986621071241,0.3282214083687549,32.220093120746235,0.2800006866455078,0.4825447088043866,1.1790001869201667,-0.679928745875614,3.0379291197159475,0.24953572052227813,2.1084646533180553,-1.180801285039422,60.000038146972656,-12.840115500099358,0.9294644663978902,3,-0.36999988555908203,-1.4049997329711914,-0.8825006484985352,-0.14500045776366832,2.25,3,-0.10322583106256289,1.2069019948303854,30.8799991607666,1.1052585788619518,30.8799991607666,-1.3076936620234927,30.399999618530273,-0.10322583106256289
440,2002-04-01,31.040000915527344,31.21999931335449,30.88999938964844,31.0,217300.0,0.0012903521137852536,-1.5384400950732269,0.8000305180437366,63.87097303461121,64.82769115656095,-0.44153142501833287,-1.3609031678140013,-0.9173640206917568,0.2742214255467239,30.310879910797787,0.3299999237060476,0.6340722641087453,1.1020010948181138,-0.7544088232354902,2.958411012871718,0.17379613579131004,2.0302060538449176,-1.0311060921384012,78.04896770531951,8.287262698384126,0.9282049590268027,4,-0.33500099182128906,-1.4900007247924805,-0.9425010681152344,-0.18500137329101207,1.809997558593743,0,-0.06088921524649904,-2.4666344539952187,31.0,1.2069019948303854,30.8799991607666,1.1052585788619518,30.8799991607666,-0.06088921524649904
441,2002-04-02,30.93000030517578,31.10000038146973,30.79999923706055,31.040000915527344,130800.0,-0.0035438339918519857,1.6087107956146673,-2.7499523173755485,68.90951912702758,66.6479934442792,-0.2180760566672113,-1.1416809201604359,-0.7908044140261552,0.3553900911941419,28.356986766027227,0.3000011444091797,0.7480384401841675,0.885500431060791,-0.9401587219181842,2.711159584039766,-0.0273291454286948,1.7983300075502768,-0.7541729063698774,64.63425413336587,-4.3670290418926925,0.9128295764894873,4,-0.22500038146972656,-1.380000114440918,-0.882500171661377,-0.07500076293944957,2.3199996948242188,1,-0.03168443364264495,-1.5384400950732269,31.040000915527344,-2.4666344539952187,31.0,1.2069019948303854,30.8799991607666,-0.03168443364264495
442,2002-04-03,31.0,31.29999923706055,30.86000061035156,30.940000534057614,282800.0,0.002263165022100111,-2.9999999999999356,-0.545446663892389,65.28497562942493,67.94701762945881,-0.2658692137756127,-1.0198149153296612,-0.8430902993339302,0.24757151898018748,25.912494127335844,0.4399986267089915,0.8527626415657643,0.8005001068115227,-0.7666292100352692,2.3676294236583146,0.01693544838812855,1.584064765234917,-0.6772719348271714,54.54555963355725,-11.483016214713643,0.7835646584233958,4,-0.2049999237060547,-1.4499998092651367,-0.9524998664855957,-0.14500045776366832,1.7700004577636719,2,-0.033225828601468055,1.6087107956146673,30.93000030517578,-1.5384400950732269,31.040000915527344,-2.4666344539952187,31.0,-0.033225828601468055
443,2002-04-04,30.86000061035156,31.11000061035156,30.729999542236328,31.0,166000.0,-0.004516109343498109,1.1111134658585393,-2.3333439298088665,61.15486221281498,67.29810554640963,-0.011020940413089875,-0.7438986931399114,-0.6898624893367433,0.3597310131927536,23.703019038386884,0.3800010681152308,0.9452661905124593,0.5500006675720179,-0.8609790429529873,1.9609803780970232,-0.1554891876904847,1.2554905228345206,-0.40799995877583584,22.80721714339177,-39.28095433105128,0.7054898552625031,4,0.03999900817871449,-1.3100004196166957,-0.8750004768371547,-0.00500106811522727,2.110000610351566,3,0.08457552037364757,-2.9999999999999356,31.0,1.6087107956146673,30.93000030517578,-1.5384400950732269,31.040000915527344,0.08457552037364757
444,2002-04-05,30.739999771118164,30.899999618530273,30.399999618530273,30.899999618530273,229700.0,-0.0038885559578745177,5.250005960470162,1.1428610354223143,60.83550835822101,66.55446530738247,0.11653127738286173,-0.5048665194040467,-0.5787095450361974,0.4691140616452003,21.516861240322715,0.5,0.967987570647761,0.3379998207092285,-0.9172310611020045,1.5932307025204615,-0.2896156201963862,0.9656152616148432,0.6599998474121094,37.77781074431118,-22.16078551984822,0.6276154409056164,4,0.1099996566772461,-1.1899995803833008,-0.8424997329711914,0.11499977111816762,2.710000991821282,4,0.09629150988486201,1.1111134658585393,30.86000061035156,-2.9999999999999356,31.0,1.6087107956146673,30.93000030517578,0.09629150988486201
445,2002-04-08,31.01000022888184,31.040000915527344,30.5,30.729999542236328,116500.0,0.008783359133833102,2.1764567286925205,-1.750005960470184,62.02532379047564,65.52049508424312,-0.16449695199522196,-0.6432404602239998,-0.8339706434234628,0.19889965343880434,19.418507789848544,0.5400009155273438,1.035791633644763,0.5035002708435101,-0.5665766935754313,1.5735772352624515,-0.031538211365962354,1.0385387530529826,0.3699993896484344,67.77787432262616,7.808221066476719,0.5350384822094713,4,-0.16000080108642933,-1.4600000381469762,-1.1125001907348668,-0.1550006866455078,5.289999008178707,0,0.07223475506562194,5.250005960470162,30.739999771118164,1.1111134658585393,30.86000061035156,-2.9999999999999356,31.0,0.07223475506562194
446,2002-04-09,30.6200008392334,31.10000038146973,30.59000015258789,31.10000038146973,255000.0,-0.012576568422118406,1.1250029802350643,-1.7142798754776785,49.1935554164353,63.21463145294964,0.29054541532114797,-0.1947034427714378,-0.4234660893955322,0.5792298640453097,17.701687406963103,0.5100002288818395,0.9481409550360347,0.07000083923339773,-0.9396163432421645,1.07961802170896,-0.43480775200438515,0.5748094304711806,0.7403987792968749,24.444590439092938,-30.197157563226195,0.5048085912377815,4,0.22999858856201172,-1.0150012969970703,-0.9475007057189941,0.23499870300293324,6.789999008178711,1,0.07282813761488849,2.1764567286925205,31.01000022888184,5.250005960470162,30.739999771118164,1.1111134658585393,30.86000061035156,0.07282813761488849
447,2002-04-10,30.81999969482422,31.06999969482422,30.559999465942386,31.0,146700.0,0.006531641087826445,2.187504470352599,0.37500099341169085,60.4166536577114,62.312112856387806,0.09067616594033012,-0.28984971497025924,-0.5902192045486387,0.365038141441854,15.906448461868411,0.5100002288818324,0.8397758778806867,0.19399967193603374,-0.6314737705565783,1.0194731144286457,-0.21873704931027405,0.6067363931823415,0.5211919237060556,59.15485768781343,0.9508708130447303,0.4127367212463062,4,0.029999732971191406,-1.2150001525878906,-1.1474995613098145,0.03499984741211293,6.680000305175781,2,0.07884491658784354,1.1250029802350643,30.6200008392334,2.1764567286925205,31.01000022888184,5.250005960470162,30.739999771118164,0.07884491658784354
448,2002-04-11,30.190000534057614,30.85000038146973,30.190000534057614,30.85000038146973,181700.0,-0.020441244873613873,1.0,3.6666596024244873,41.31736184992352,59.223192564071724,0.6844871611692191,0.38924715153684275,0.11055642398554255,0.9955588221024279,14.471423113044327,0.6599998474121165,0.7346093495087835,-0.4544995307922406,-1.2181878682437635,0.3091888066592823,-0.8363436995180038,-0.07265536206647738,1.1323672444726611,0.0,-52.03890088663398,0.3818441687257623,4,0.5549993515014684,-0.4900007247924769,-0.5175004005432093,0.664999008178718,7.609998703002933,3,0.0854587571403167,2.187504470352599,30.81999969482422,1.1250029802350643,30.6200008392334,2.1764567286925205,31.01000022888184,0.0854587571403167
449,2002-04-12,30.82999992370605,30.989999771118164,29.8700008392334,30.10000038146973,123400.0,0.021199051948556535,1.1333328489269794,-1.1060601681934865,48.14815562355183,57.476212851731795,0.019933521235071083,-0.19623095400266521,-0.509732883058728,0.3566144006783851,13.461955490879902,1.1199989318847656,0.6219485012270916,0.1444998741149881,-0.5616378186489115,0.8506375668788877,-0.20856897226696347,0.4975687204969397,0.44707316504531747,78.04873510174029,27.365481588213328,0.3530688463819503,4,-0.24499988555907848,-0.8800001144409144,-1.2799997329711879,0.024999618530280543,7.539999008178722,4,0.0694129517448221,1.0,30.190000534057614,2.187504470352599,30.81999969482422,1.1250029802350643,30.6200008392334,0.0694129517448221
450,2002-04-15,30.190000534057614,30.90999984741211,29.899999618530273,30.82999992370605,86300.0,-0.020758981227123607,1.5250029802350584,-0.8767120424320102,47.27273808179106,55.07212606892774,0.5885755531764794,0.49099448076286123,0.12134670997998498,0.9858146540649919,12.364663456430621,1.010000228881836,0.5037532121479629,-0.5094995498657262,-1.1597940228405044,0.14079492310905195,-0.8346467863531153,-0.18435231337833713,1.0026482197226763,26.016245033913236,-26.39181624244179,0.32514723648738864,4,0.394999504089359,-0.23500061035155895,-0.6300001144409144,0.664999008178718,7.309999465942386,0,0.10798278142473694,1.1333328489269794,30.82999992370605,1.0,30.190000534057614,2.187504470352599,30.81999969482422,0.10798278142473694
451,2002-04-16,30.57999992370605,30.6299991607666,29.96999931335449,30.04999923706055,191100.0,0.012918164383881825,1.0952404019364268,-0.8281268626469145,46.01064666249346,52.93053396149091,0.16059587992359425,0.14962081156213358,-0.2877316452701102,0.5895693868328884,11.856087552894094,0.6599998474121129,0.3729932460020571,-0.1455001831054723,-0.7259705924519366,0.434970226240992,-0.4357353877787027,0.14473502156775808,0.5332899552014254,59.166646798432495,7.714123634114344,0.2902352046732321,4,-0.08999919891357067,-0.4149999618530238,-1.0574994087219203,0.27499961853028054,5.960000991821293,1,0.18705033772483004,1.5250029802350584,30.190000534057614,1.1333328489269794,30.82999992370605,1.0,30.190000534057614,0.18705033772483004
452,2002-04-17,30.46999931335449,31.020000457763672,30.28000068664551,30.82999992370605,373700.0,-0.0035971422703074962,-1.0000051550112152,-0.679245554623884,44.70284288667188,51.10253181414168,0.20954561074914224,0.256218460998916,-0.15979605424921672,0.6795280354103888,11.215173286474824,0.7399997711181605,0.27874139996571756,-0.24500074386596893,-0.836430485083234,0.3464289973512962,-0.5407156144746033,0.0507141267426654,0.5686932231725415,52.17379766507248,1.3672087508517592,0.29571487060863305,4,0.015001296997073865,-0.2699995040893519,-1.0099987983703578,0.38500022888184304,6.090002059936527,2,0.22776503742866638,1.0952404019364268,30.57999992370605,1.5250029802350584,30.190000534057614,1.1333328489269794,30.82999992370605,0.22776503742866638
453,2002-04-18,29.96999931335449,30.54999923706055,29.770000457763672,30.54999923706055,323900.0,-0.016409583566379005,1.6896513168928422,1.611108167676873,37.882339424734404,48.552179710420944,0.6370109077835764,0.7846330747582044,0.34141537850246806,1.1479124978324897,10.707239572873055,0.7799987792968786,0.15232856019164842,-0.737500667572025,-1.3634946855945387,-0.1115066495495114,-1.0504976765832836,-0.42450365856076644,1.0500011444091832,15.99990844726534,-32.25398149419206,0.31299700901125704,4,0.4650011062622106,0.23000049591064808,-0.5974988937377894,0.885000228881843,7.579999923706058,3,0.25125127991878804,-1.0000051550112152,30.46999931335449,1.0952404019364268,30.57999992370605,1.5250029802350584,30.190000534057614,0.25125127991878804
454,2002-04-19,29.670000076293945,30.0,29.63999938964844,30.0,215000.0,-0.010009984782577752,1.1818223853422898,0.5689654605425352,34.81150855326014,45.528422461841444,0.8596728385953263,1.0519306956337289,0.6285264965853017,1.404650484335555,10.543148829193152,0.36000061035155895,0.0323259774694904,-0.9824998855590827,-1.760266610956858,-0.20473316016130738,-1.3713832482579704,-0.5936165228601951,1.3500003814697266,2.1739611177604674,-40.56322596237599,0.3888833626988881,4,0.6999998092651403,0.8499994277954102,-0.2999997138977051,1.1849994659423864,7.929998397827148,4,0.2740141267226486,1.6896513168928422,29.96999931335449,-1.0000051550112152,30.46999931335449,1.0952404019364268,30.57999992370605,0.2740141267226486
455,2002-04-22,29.45000076293945,29.70000076293945,29.20000076293945,29.70000076293945,266200.0,-0.007414874040741037,3.0,0.7575759327225963,33.98267200834941,43.83832430538746,0.9332570083975114,1.214484059452893,0.8579610937299016,1.5708881454825026,11.153494455712645,0.5,-0.07133482634694843,-1.1264992713928272,-2.055908119324691,-0.1970904234609634,-1.591203695358761,-0.6617948474268935,1.4319995880126974,13.73626603954707,-25.14751008281055,0.4647044239659322,4,0.6849994659423864,0.8499994277954137,0.024999141693118787,1.404998779296882,7.899997711181644,0,0.3028861778560785,1.1818223853422898,29.670000076293945,1.6896513168928422,29.96999931335449,-1.0000051550112152,30.46999931335449,0.3028861778560785
456,2002-04-23,28.93000030517578,29.45000076293945,28.79999923706055,29.45000076293945,211600.0,-0.0176570609267368,1.5000036679749178,2.0800018310546733,29.5857852376363,40.41267225871245,1.3279707584604132,1.7061862730279955,1.342218678040041,2.0432972843894106,11.80567975778333,0.6500015258788991,-0.18688039644984755,-1.5729997634887702,-2.758421553285011,-0.38757797369252955,-2.165710658386889,-0.9802888685906517,1.7501600952148415,5.855900749192234,-29.76425525026195,0.5927108948981196,4,0.9799995422363281,1.169999122619629,0.5449995994567871,1.8699989318847656,8.069999694824219,1,0.2962322711517906,3.0,29.45000076293945,1.1818223853422898,29.670000076293945,1.6896513168928422,29.96999931335449,0.2962322711517906
457,2002-04-24,28.5,29.25,28.420000076293945,29.10000038146973,350500.0,-0.014863473924639048,-1.1842096677449876,1.1538458716942523,27.98505577218846,38.93130491674189,1.558124096513403,2.05405320631251,1.7197816299327044,2.4281515164444087,12.622926925665464,0.8299999237060547,-0.3534933721636797,-1.8840001106262214,-3.353799885966179,-0.41420033528626377,-2.6188999982962002,-1.1491002229562426,1.9169378375244115,3.75586644256057,-32.10180768198389,0.7348998876699788,4,1.2200002670288086,1.4099998474121094,1.1225004196166992,2.1049995422363317,8.25,2,0.2821052952816612,1.5000036679749178,28.93000030517578,3.0,29.45000076293945,1.1818223853422898,29.670000076293945,0.2821052952816612
458,2002-04-25,27.979999542236328,28.770000457763672,27.75,28.5,339000.0,-0.01824563009697089,-1.0816345596163504,0.8666668785941527,26.041649764876112,36.47502648800013,1.9351724636773007,2.472415353367296,2.1708721738863517,2.8875484304004075,13.68494157109269,1.0200004577636719,-0.45513339523045815,-2.2590005874633796,-4.058075369487952,-0.4599258054388109,-3.158537978475664,-1.3594631964510953,2.117428253491209,10.22220187717014,-24.34364626639155,0.899537391012285,4,1.4050006866455078,1.5950002670288086,1.8000006675720215,2.020000457763672,8.180000305175781,3,0.30664767589088116,-1.1842096677449876,28.5,1.5000036679749178,28.93000030517578,3.0,29.45000076293945,0.30664767589088116
459,2002-04-26,27.79999923706055,28.290000915527344,27.790000915527344,27.979999542236328,208900.0,-0.006433177559708847,-4.0000762951094835,0.34615412830575554,21.69309428329899,33.632843843723236,1.8329183287610533,2.530107542637719,2.28812152456835,3.0132668139899472,15.062047677416967,0.5,-0.6386593716685205,-2.2790008544921854,-4.342813735969035,-0.21518797301533255,-3.31090729523061,-1.2470944137537607,1.8748915554360295,2.5640624358105946,-26.65227002588985,1.0319064407384257,4,1.5850009918212855,1.7750005722045863,1.9825010299682582,2.110000610351559,7.600002288818356,4,0.3507194340855284,-1.0816345596163504,27.979999542236328,-1.1842096677449876,28.5,1.5000036679749178,28.93000030517578,0.3507194340855284
460,2002-04-29,29.149999618530273,29.149999618530273,27.54999923706055,27.75,384400.0,0.04856116613377526,1.2857154534790678,-7.77776247191979,38.914013350870576,32.8443290313207,0.3574716523720767,1.0869832254769207,0.8994348739738882,1.6106951388157427,16.035733642617057,1.600000381469723,-0.6754666451663418,-0.8345004081726088,-2.886082657450622,1.2170818411054043,-1.8602915328116154,0.19129071646639773,0.1784108313169206,84.21047876419982,52.14373538792607,1.0257911246390072,4,0.13500022888183594,0.3249998092651367,0.6875004768371582,0.7600002288818359,6.44999885559082,0,0.28987989592354113,-4.0000762951094835,27.79999923706055,-1.0816345596163504,27.979999542236328,-1.1842096677449876,28.5,0.28987989592354113
461,2002-04-30,29.95000076293945,29.989999771118164,29.10000038146973,29.10000038146973,297500.0,0.027444293477816295,-1.0941152711238857,0.6071432950546473,43.98340949537827,32.76439198784363,-0.6049050634623718,0.22113632082676915,0.06763404510960669,0.7686278380254912,16.52045158191729,0.889999389648434,-0.776878036874475,0.01450071334838654,-1.9882290376529923,2.0172304643497654,-0.9868641621523047,1.0158655888490777,-2.400001525878899,98.36069674492252,66.84033911560944,1.00136487550069,4,-0.9000015258788991,-0.5250015258788991,-0.052500724792476916,-0.0400009155273402,4.930000305175785,1,0.2470783813915125,1.2857154534790678,29.149999618530273,-4.0000762951094835,27.79999923706055,-1.0816345596163504,27.979999542236328,0.2470783813915125
462,2002-05-01,29.96999931335449,30.0,29.54999923706055,29.95000076293945,186200.0,0.0006677312155458637,10.250029802349722,0.023527695811688874,48.338359092148,33.92617195088958,-0.7859369940432721,0.12650203365931745,0.029597257036268587,0.6920415443693066,17.304171177558036,0.4500007629394496,-0.8341819503618275,0.08599929809570028,-1.8534463985104104,2.025444994701811,-0.8837235502073533,1.0557221463987538,-2.420000076293938,98.77548255905369,60.65447537659365,0.9697228483030552,5,-1.1949996948242152,-0.5450000762939382,-0.07249927520751598,-0.05999946594237926,4.629999160766598,2,0.23456792951987082,-1.0941152711238857,29.95000076293945,1.2857154534790678,29.149999618530273,-4.0000762951094835,27.79999923706055,0.23456792951987082
463,2002-05-02,33.470001220703125,33.799999237060554,32.720001220703125,33.25,1815000.0,0.11678351643435159,1.4545486071976392,11.000858369098712,63.92405534448867,37.160899372137195,-4.176451089751552,-3.339138887285344,-3.4565263362643606,-2.832954538964742,18.64049909319268,3.8299999237060653,-0.8327499760441732,3.4555011749267592,0.9662354631819952,5.944766886671523,2.210868319054377,4.700134030799141,-5.822001953124996,94.72003173828114,59.1029316624317,1.244632855872383,5,-2.795001983642571,-2.795001983642571,-3.3575010299682617,-3.5600013732910156,1.7299995422363281,3,0.09799816730415922,10.250029802349722,29.96999931335449,-1.0941152711238857,29.95000076293945,1.2857154534790678,29.149999618530273,0.09799816730415922
464,2002-05-03,33.700000762939446,33.799999237060554,33.380001068115234,33.470001220703125,1216600.0,0.006871811587925825,-1.0487723183133797,1.0454466638923245,69.34950170262907,41.090547115946045,-4.21827445378117,-3.5162947240686506,-3.6742020981829313,-3.076485895846318,19.640124974245975,0.4199981689453196,-0.8075224034198563,3.537500667572015,0.5621070761437679,6.512894259000259,2.0498038718578933,5.025197463286137,-5.682881497192373,98.40002441406227,59.02515031462949,1.487696795714122,5,-3.025001525878892,-3.025001525878892,-3.5875005722045827,-3.7900009155273366,1.3999977111816406,4,0.07299700382137586,1.4545486071976392,33.470001220703125,10.250029802349722,29.96999931335449,-1.0941152711238857,29.95000076293945,0.07299700382137586
465,2002-05-06,33.25,33.950000762939446,33.150001525878906,33.700000762939446,351300.0,-0.013353138063851966,-1.4615447817691822,-1.9565289502927667,64.6221205155648,44.9834732579381,-3.5453936399010217,-3.046046792501677,-3.206858775129959,-2.623610497496699,20.811463285218313,0.7999992370605398,-0.7099744169988256,2.975499916076661,-0.2888243905562007,6.239824222709519,1.3433377627602319,4.60766206939309,-4.885907935974117,85.56699571377514,46.68408077509709,1.6321621533164294,5,-2.5,-2.5,-3.1374998092651367,-3.4600009918212926,3.4000015258789062,0,0.06466170002643334,-1.0487723183133797,33.700000762939446,1.4545486071976392,33.470001220703125,10.250029802349722,29.96999931335449,0.06466170002643334
466,2002-05-07,32.84999847412109,33.34999847412109,32.75,33.299999237060554,584400.0,-0.012030121079065093,1.1818156597008191,1.0000000000000473,62.63268671811647,48.83321002970788,-2.828288917902537,-2.6039176633438395,-2.776074343786256,-2.2168039634442707,21.97718825349145,0.5999984741210866,-0.5665064628247904,2.4639985084533613,-0.996463563310833,5.924460580217556,0.733767472571266,4.19422954433546,-4.039033714182118,74.99995665118242,36.236842314779956,1.7302310358820976,5,-2.0999984741210866,-2.0999984741210866,-2.7224984169006277,-3.0999984741210866,3.1599998474121165,1,0.08371385472563819,-1.4615447817691822,33.25,-1.0487723183133797,33.700000762939446,1.4545486071976392,33.470001220703125,0.08371385472563819
467,2002-05-08,33.25,33.439998626708984,32.900001525878906,32.900001525878906,626800.0,0.012176607137258433,-2.0857111716621253,-0.7777730682829407,67.59655998004247,53.450422275837475,-2.775520880972035,-2.964528322574232,-3.1412997195649908,-2.611437518042184,23.187270127015687,0.5900001525878977,-0.3735817482145727,2.7425000190734856,-0.9452944914322643,6.430294529579239,0.8986027638206124,4.586397274326362,-4.027912359820991,43.08934768652506,1.3870733918124074,1.843897255252876,5,-2.5,-2.5,-3.122499942779541,-3.5,4.270000457763672,2,0.04902258851474395,1.1818156597008191,32.84999847412109,-1.4615447817691822,33.25,-1.0487723183133797,33.700000762939446,0.04902258851474395
468,2002-05-09,32.77000045776367,33.299999237060554,32.77000045776367,33.25,330700.0,-0.014436076458235414,-1.208330353098282,-1.371433242506812,66.31578165408789,58.40849865036957,-1.726125835805611,-2.4046171973975135,-2.638154650370936,-2.134395189885762,23.911481627433094,0.5299987792968821,-0.09396918780297625,2.133500480651854,-1.6856883888461525,5.952689350149857,0.2239060459028508,4.043094915400857,-3.169679767763828,1.666703753977624,-43.1752606329971,1.909594434749002,5,-2.020000457763672,-2.020000457763672,-2.5975003242492676,-3.020000457763672,6.079998016357422,3,0.05584369822380841,-2.0857111716621253,33.25,1.1818156597008191,32.84999847412109,-1.4615447817691822,33.25,0.05584369822380841
469,2002-05-10,32.970001220703125,33.459999084472656,32.830001831054695,32.97999954223633,312800.0,0.006103166315094555,-3.344852080346384,0.020829856392405567,68.56538921350905,61.703095968440515,-1.246747562898129,-2.5677226168631435,-2.7899644666117567,-2.335421818737835,24.319215966527878,0.6899986267089844,0.2712419063397249,2.2265011787414544,-1.7328521109875012,6.18585446847041,0.24682453387697478,4.20617782360593,-3.021706124868114,18.33342340251717,-29.185625329430877,1.979676644864477,5,-1.4450006484985352,-2.220001220703125,-2.7450013160705566,-3.220001220703125,5.180000305175781,4,0.06763722959270102,-1.208330353098282,32.77000045776367,-2.0857111716621253,33.25,1.1818156597008191,32.84999847412109,0.06763722959270102
470,2002-05-13,33.450000762939446,33.59000015258789,32.970001220703125,33.200000762939446,423800.0,0.014558675294646717,1.3396239995392936,-25.004196871423122,73.94066452467247,65.03167986058432,-1.1763531274706054,-2.9417960440743016,-3.1842534578648127,-2.798497694745066,24.784826475773432,0.6199989318847656,0.7523551160148045,2.543500709533685,-1.58472503702221,6.6717264560895835,0.47938783625573933,4.607613582811634,-3.181569213736079,83.33340902175654,29.282500717048592,2.064112873277949,5,-1.700000762939446,-2.700000762939446,-3.2500009536743093,-3.700000762939446,5.4399986267089915,0,0.0493272847099524,-3.344852080346384,32.970001220703125,-1.208330353098282,32.77000045776367,-2.0857111716621253,33.25,0.0493272847099524
471,2002-05-14,36.29999923706055,36.349998474121094,34.450000762939446,35.0,868700.0,0.08520174616195297,1.7142868820521027,5.1999969482421875,82.88362701023377,68.87004296259384,-3.387064784056207,-5.629944743300122,-5.916880726761107,-5.625845429288518,25.85391293620396,2.8999977111816477,1.3985737938644007,5.107499217987062,0.3326090043986696,9.882389431575454,2.7200541111928658,7.494944324781258,-5.737042150758295,98.60337249260769,36.612870326710365,2.3874451067941953,5,-1.7649993896484375,-4.350000381469727,-6.09999942779541,-6.549999237060547,1.0699996948242259,1,0.009641936533734796,1.3396239995392936,33.450000762939446,-3.344852080346384,32.970001220703125,-1.208330353098282,32.77000045776367,0.009641936533734796
472,2002-05-15,37.40999984741211,37.849998474121094,35.540000915527344,36.29999923706055,711300.0,0.030578529853474645,1.321608078732369,0.8538471244501697,87.87147324473436,71.53086717373225,-3.722138331653653,-6.528056468430528,-6.865177771130426,-6.710981528032917,27.919377879028684,2.30999755859375,1.9223950377785393,5.8704998016357415,0.36404225098819865,11.376957352283284,3.1172710263119683,8.623728576959511,-6.268338622327974,91.33860632834494,21.857927674693755,2.7532287753237705,5,-2.1100006103515625,-4.710000991821289,-7.18250036239624,-7.659999847412109,-1.3100013732910156,2,-0.03742318983130799,1.7142868820521027,36.29999923706055,1.3396239995392936,33.450000762939446,-3.344852080346384,32.970001220703125,-0.03742318983130799
473,2002-05-16,37.5,37.61999893188477,36.70000076293945,37.40999984741211,816600.0,0.0024057779458697137,4.575779994682314,0.08108117396384631,89.2394712387052,73.74086378885183,-3.5541196300392173,-6.350601874726284,-6.813273011687091,-6.763845056967835,29.409533737077364,0.9199981689453196,2.4047958175047057,5.583999919891358,-0.4728237523563976,11.640823592139114,2.555588083767482,8.612411756015238,-5.553338305031431,93.02791417989272,14.459681448195823,3.0284118361238783,5,-2.200000762939453,-4.80000114440918,-7.272500514984131,-7.75,-1.5099983215332031,3,0.0005333455403646603,1.321608078732369,37.40999984741211,1.7142868820521027,36.29999923706055,1.3396239995392936,33.450000762939446,0.0005333455403646603
474,2002-05-17,37.79999923706055,38.20000076293945,37.47000122070313,37.599998474121094,450500.0,0.00799997965494792,-2.173943691172269,2.2222269317170347,88.24048235837941,76.36512621583122,-3.588770221342955,-6.335096257393452,-6.973015027764141,-7.0269812373264315,30.89107796727033,0.729999542236321,2.906415136460616,5.477499198913577,-1.0198909245534153,11.974889322380573,2.2288041371800773,8.726194260647073,-5.144937128593675,92.35178659866828,13.898393185549494,3.2486950617334975,5,-2.3249988555908203,-4.924999237060547,-7.5774993896484375,-8.049999237060547,-2.749999999999993,4,0.027777758154849064,4.575779994682314,37.5,1.321608078732369,37.40999984741211,1.7142868820521027,36.29999923706055,0.027777758154849064
475,2002-05-20,38.36999893188477,38.650001525878906,37.66999816894531,37.849998474121094,745300.0,0.015079357310287422,-1.2272776532704488,2.599992370634608,87.99637534962315,79.18331384155418,-3.7505291073966163,-6.537762574571705,-7.393887028468299,-7.552437326817319,31.98477718175393,0.9800033569335938,3.020366217317317,5.601498985290533,-1.278969861884491,12.481967832465553,2.161264561703021,9.041733408878045,-4.9386454117917395,93.33327278259426,16.679325123188192,3.4402344235875106,5,-2.6599979400634837,-5.269998550415046,-8.102499008178718,-8.619998931884773,-2.9799995422363352,0,-0.005733578632525105,-2.173943691172269,37.79999923706055,4.575779994682314,37.5,1.321608078732369,37.40999984741211,-0.005733578632525105
476,2002-05-21,37.5,38.400001525878906,36.83000183105469,38.400001525878906,712100.0,-0.022673936828333296,2.4888822955961514,-1.7307706415287882,81.5590917440917,80.73470625978189,-2.4044109403922675,-5.262618400901545,-6.408552648113776,-6.6662926538636675,32.36385180755605,1.5699996948242188,3.0593317142670493,4.303000068664552,-2.6381027318577495,11.244102869186857,0.8324486684034014,7.773551468925703,-3.2336627989812285,63.02246623196298,-10.38574540658162,3.470551400261152,5,-1.789999008178711,-4.399999618530273,-7.230000019073486,-7.604999542236328,-2.799999237060554,1,0.037066650390624956,-1.2272776532704488,38.36999893188477,-2.173943691172269,37.79999923706055,4.575779994682314,37.5,0.037066650390624956
477,2002-05-22,36.540000915527344,38.099998474121094,36.0,37.5,427800.0,-0.025599975585937518,-1.0588211094780224,1.066663840969779,66.34717728634035,80.73819466336549,-1.0377806274002879,-3.8676978094839285,-5.327488332217381,-5.7176008827952245,32.083854641323605,2.0999984741210938,3.177864157929829,2.9410009384155273,-3.7825880139927577,9.664589890823812,-0.4207935377886187,6.30279541461967,-1.5722774225309522,20.37738130540305,-48.25574031862725,3.3617944762041434,5,-0.7999992370605469,-3.440000534057617,-6.21250057220459,-6.645000457763672,-1.4900016784667898,2,0.022714778203651642,2.4888822955961514,37.5,-1.2272776532704488,38.36999893188477,-2.173943691172269,37.79999923706055,0.022714778203651642
478,2002-05-23,36.560001373291016,36.63000106811523,35.790000915527344,36.54999923706055,839400.0,0.000547357888958766,10.19988810335278,-0.010418901842977375,65.57734485443898,80.40618973457993,-0.5181180791089233,-3.38552575368152,-5.240458782407558,-5.754974679925127,31.139502559186322,0.8400001525878835,3.3680905160386843,2.532001304626462,-3.763278827337004,8.827281436589928,-0.615638761355271,5.679641370608195,-1.0031133950334237,26.92308718315345,-36.377264130692744,3.147640065981734,5,-0.75,-3.460000991821289,-6.217501163482666,-6.665000915527344,-3.3600006103515696,3,-0.012582135719118925,-1.0588211094780224,36.540000915527344,2.4888822955961514,37.5,-1.2272776532704488,38.36999893188477,-0.012582135719118925
479,2002-05-24,37.54999923706055,37.849998474121094,36.18999862670898,36.54999923706055,654800.0,0.027078715169107648,1.0750017881410574,99.97864225781846,72.11934354222987,80.20382073653076,-0.8829758205641696,-3.8025864339719817,-6.1158412722567945,-6.748462546707035,30.352057672769316,1.6599998474121165,3.523413002516044,3.034499168395996,-2.7166285104659806,8.78562684725797,0.15893532896500773,5.9100630078269845,-1.7599983215332031,61.53838971792587,1.0110539385879846,2.8755638394309866,5,-0.9999980926513672,-4.44999885559082,-7.232499122619629,-7.654998779296875,-5.149997711181641,4,-0.04154454301703647,10.19988810335278,36.560001373291016,-1.0588211094780224,36.540000915527344,2.4888822955961514,37.5,-0.04154454301703647
480,2002-05-28,37.599998474121094,37.849998474121094,37.0,37.650001525878906,240400.0,0.001331537631862334,2.7777966159167202,-0.0500030517578125,75.34686486275223,79.36640272014391,-0.3155769164361857,-3.3593078217011296,-6.045057214763936,-6.78588903172983,31.115779268880782,0.8499984741210938,3.758303846691824,2.661998462677005,-2.6545871412434394,7.978584066597449,0.0037056607167826883,5.320291264637227,-1.80999755859375,69.34854924612246,10.211883561156,2.658292801960222,5,-0.5049972534179688,-4.499998092651367,-7.154998779296875,-7.704998016357422,-4.959999084472649,1,-0.06781913139745532,1.0750017881410574,37.54999923706055,10.19988810335278,36.560001373291016,-1.0588211094780224,36.540000915527344,-0.06781913139745532
481,2002-05-29,37.349998474121094,37.68999862670898,37.2599983215332,37.599998474121094,139800.0,-0.006648936440039166,1.000000000000033,4.999694842844065,72.23428049877404,77.62893685948164,0.11066651951355055,-2.663028122916174,-5.679524328035434,-6.494464444639483,33.1679894815034,0.43000030517577414,3.9818338848487116,2.0419985771179228,-2.823854376134676,6.907851530370522,-0.3909278995083767,4.474925053744222,-1.1599998474121165,67.53243321795651,6.102921392591604,2.432926476626299,5,-0.12999725341796875,-4.249998092651367,-7.132498264312744,-7.454998016357422,-4.04999923706054,2,-0.05247655059024148,2.7777966159167202,37.599998474121094,1.0750017881410574,37.54999923706055,10.19988810335278,36.560001373291016,-0.05247655059024148
482,2002-05-30,37.0,37.36999893188477,36.52000045776367,37.349998474121094,272200.0,-0.009370776129043246,3.35897335576497,1.399993896484375,73.26734335283206,75.85425598327352,0.4429738041046747,-1.8544333784433178,-5.235665480321835,-6.097151477500233,35.06715950863317,0.8499984741211009,4.132352201834976,1.3405000686645536,-2.8737879640444177,5.5547881013735285,-0.7666439476899356,3.447644085019043,1.6500015258789062,58.737889247725995,-9.82774871664224,2.107144016354487,5,0.220001220703125,-3.8999996185302734,-6.99500036239624,-7.104999542236328,-3.0999984741210938,3,-0.06216214154217714,1.000000000000033,37.349998474121094,2.7777966159167202,37.599998474121094,1.0750017881410574,37.54999923706055,-0.06216214154217714
483,2002-05-31,36.75,37.25,36.5099983215332,37.02000045776367,362800.0,-0.006756756756756799,1.0274031301439657,0.771433242506812,70.67834894411251,73.90290782613275,0.6430185061112255,-1.4188499653135196,-4.8747217123964965,-5.800491056379297,35.13065412260742,0.7400016784667969,3.8735612710359035,0.9265001296997042,-3.183012029945715,5.03601228934512,-1.1282559501230054,2.9812562095224138,1.8574015045166021,33.73502558834845,-39.48335429066151,2.054756079822708,5,0.470001220703125,-3.6499996185302734,-6.934999942779541,-6.854999542236328,-2.950000762939446,4,-0.046258524161617576,3.35897335576497,37.0,1.000000000000033,37.349998474121094,2.7777966159167202,37.599998474121094,-0.046258524161617576
484,2002-06-03,36.15999984741211,36.79999923706055,35.79999923706055,36.75,186600.0,-0.016054425920758897,1.898556493567523,2.185182045521977,64.64865578205483,71.30871676306961,1.0906094208752464,-0.669425146609818,-4.19930086146028,-5.172855102078511,34.94206690277473,1.0,3.403323745407235,0.2135000228881836,-3.77384396593321,4.200844011709577,-1.7801719715225133,2.2071720172988805,2.363505529785158,17.561011918607356,-52.131590472267,1.9936719944106964,6,0.9350013732910156,-3.059999465942383,-6.679999828338623,-6.2649993896484375,-4.409999847412109,0,-0.08185838210628493,1.0274031301439657,36.75,3.35897335576497,37.0,1.000000000000033,37.349998474121094,-0.08185838210628493
485,2002-06-04,35.400001525878906,36.150001525878906,35.0,36.150001525878906,189800.0,-0.02101765278595802,2.0666707356770835,1.2711861119193095,43.71509295138016,67.10382800832389,1.547773876253295,0.27395016502791236,-3.3673994460461785,-4.379417921045768,34.752979312763124,1.1599998474121094,2.8666591583225056,-0.6539983749389648,-4.44640786213845,3.1384111122605205,-2.550203118538711,1.2422063686607814,2.9600934829101604,14.869952791324648,-49.05203215447278,1.896204743599744,6,1.1499977111816406,-2.3000011444091797,-5.92000150680542,-5.505001068115234,-2.9500007629394602,1,-0.08474575905898962,1.898556493567523,36.15999984741211,1.0274031301439657,36.75,3.35897335576497,37.0,-0.08474575905898962
486,2002-06-05,35.599998474121094,35.599998474121094,35.040000915527344,35.599998474121094,331000.0,0.005649631062755178,1.0,-0.0,35.51996249993138,63.67858192094511,1.1733040503867826,0.30624089652256714,-3.473311227172786,-4.563634150033881,35.01638956306489,0.55999755859375,2.3491242380523047,-0.5915014266967802,-4.082199541658014,2.8991966882644533,-2.336850484177397,1.1538476307838366,2.491288933964846,25.316402722761445,-33.68606748195662,1.7453490574806156,6,0.8250007629394531,-1.7249975204467773,-6.219998836517334,-5.904998779296875,-2.3199996948242188,2,-0.08314604526245639,2.0666707356770835,35.400001525878906,1.898556493567523,36.15999984741211,1.0274031301439657,36.75,-0.08314604526245639
487,2002-06-06,34.880001068115234,35.68000030517578,34.700000762939446,35.61000061035156,208800.0,-0.020224647102983773,1.2528752767851434,-100.0,30.959270814678007,59.832129249860564,1.8249841462877328,1.2170119785503317,-2.6811294418528604,-3.8390677946938077,35.11966569490345,0.9799995422363352,1.7519093093744686,-1.3929988861084013,-4.663710563503692,1.8777127912868892,-3.028354724806043,0.2423569525892404,2.9639833473238326,7.058837609037055,-45.671698266128125,1.6353558386976441,6,1.394998550415039,-0.7800006866455078,-5.642501831054684,-5.360001564025879,-2.729999542236328,3,-0.04529821624630059,1.0,35.599998474121094,2.0666707356770835,35.400001525878906,1.898556493567523,36.15999984741211,-0.04529821624630059
488,2002-06-07,34.59999847412109,35.22999954223633,34.0,34.630001068115234,281400.0,-0.008027597059052427,1.0,0.04109946959998883,26.676342444690988,54.78290690568957,2.0089887793210153,1.7298323230034498,-2.3307078376198405,-3.5453800465966694,35.17072480473563,1.2299995422363281,1.2330963970700353,-1.7645013809204144,-4.708679204043982,1.179676442203153,-3.236590292482198,-0.29241246935863074,2.929587576068016,21.42852277170504,-25.204170669689482,1.472088911561785,6,1.3250007629394602,1.085002899169929,-5.4999990463256765,-5.079998970031731,-2.1599998474121023,4,-0.020231126563943103,1.2528752767851434,34.880001068115234,1.0,35.599998474121094,2.0666707356770835,35.400001525878906,-0.020231126563943103
489,2002-06-10,35.20000076293945,35.79999923706055,34.700000762939446,34.700000762939446,222400.0,0.017341107377999876,-3.399993896484278,-16.66522568340379,26.995631640432535,49.41054765876517,1.1628716778310562,1.3760107889298396,-2.855735727324088,-4.121203384062383,35.26147270919372,1.2000007629394602,1.0557024882504393,-1.2759990692138672,-3.8207009653681325,1.2687028269403982,-2.548350017291,-0.0036481211367345168,1.9060349612269576,55.81394936214758,14.465272066104909,1.2723509480771322,6,0.6449985504150391,0.5,-4.525001525878899,-4.525001525878899,-1.1000022888183665,0,-0.03977276975950805,1.0,34.59999847412109,1.2528752767851434,34.880001068115234,1.0,35.599998474121094,-0.03977276975950805
490,2002-06-11,35.09999847412109,35.66999816894531,35.02000045776367,35.25,444400.0,-0.0028409740525816574,-3.1935666469777515,-0.30000305175782244,30.39212875236862,44.76141968694234,0.9733092921005806,1.6927531621501473,-2.6816648113884938,-3.977399246929693,35.254431780245085,0.6499977111816406,0.876695497683265,-1.4585012435913143,-3.67609816555607,0.7590956783734413,-2.567299704573692,-0.3497027826089365,1.6333129631453573,61.1110522423008,21.57434796364049,1.1087984609823773,6,0.5850009918212962,0.6000022888183665,-4.424999237060533,-4.424999237060533,-2.0999984741210866,1,-0.09544155611832894,-3.399993896484278,35.20000076293945,1.0,34.59999847412109,1.2528752767851434,34.880001068115234,-0.09544155611832894
491,2002-06-12,36.650001525878906,36.70000076293945,35.02000045776367,35.20000076293945,581700.0,0.044159633023933775,1.1677433962635637,-9.666573419459386,50.819676791060296,42.26723451341214,-0.7670991437755887,0.17951993178160564,-4.1345147395093775,-5.475739294190753,33.86453960995877,1.6800003051757812,0.5559502132948282,0.07400169372558452,-2.140527911393278,2.288531298844447,-1.033263108833843,1.1812664962850121,-2.6500015258789062,98.14817692843488,53.86688101016555,1.1072648025594296,6,-1.0250015258789062,-0.9500007629394531,-5.900001525878906,-5.900001525878906,-4.350002288818352,2,-0.11459756038410529,-3.1935666469777515,35.09999847412109,-3.399993896484278,35.20000076293945,1.0,34.59999847412109,-0.11459756038410529
492,2002-06-13,36.0099983215332,37.11000061035156,35.959999084472656,37.0,363700.0,-0.01746256965074866,-1.1100942475073232,-0.682759419008758,46.248274799689426,39.552781830698464,-0.3154711029550512,0.7475901059160108,-3.405048862366968,-4.787270179734136,31.895060641093693,1.1500015258789062,0.1649289784087884,-0.4960014343261747,-2.6879231092474924,1.695920240595143,-1.5919622717868336,0.5999594031344841,-1.9559983062744166,64.63015842643155,17.40327728842859,1.0959608374606586,6,-0.4549980163574219,-0.29999732971191406,-5.259998321533203,-5.259998321533203,-6.019998550415039,3,-0.0758122651898,1.1677433962635637,36.650001525878906,-3.1935666469777515,35.09999847412109,-3.399993896484278,35.20000076293945,-0.0758122651898
493,2002-06-14,37.52000045776367,38.02999877929688,35.20000076293945,35.9900016784668,655300.0,0.0419328577232263,1.2196102718761994,-1.545450692231517,49.808925121195514,37.90392286838076,-1.9051043283811993,-0.8019533864819266,-4.801684153259998,-6.241130502567096,30.02464925382464,2.829998016357429,-0.15306426020567443,1.0130006790161161,-1.1808478464317815,3.206849204464014,-0.08392358370783626,2.1099249417400685,-3.343760418701173,84.68472596596082,37.64602745985173,1.09692426272395,6,-1.5050010681152344,-1.8099994659423828,-6.770000457763672,-6.770000457763672,-7.620000839233398,4,-0.1431236371633252,-1.1100942475073232,36.0099983215332,1.1677433962635637,36.650001525878906,-3.1935666469777515,35.09999847412109,-0.1431236371633252
494,2002-06-17,38.849998474121094,39.34000015258789,37.849998474121094,37.900001525878906,595300.0,0.035447707892610536,-1.8380901864473282,0.6209135334596589,56.845560413407654,39.36286369749493,-3.1440261431411045,-2.1599990550173445,-5.996654674774426,-7.517061509745286,28.08944937637039,1.8199996948242188,-0.4360712273755638,2.290498733520508,-0.07701314239391621,4.658010609434932,1.1067427955632994,3.4742546714777163,-4.44253291064453,88.65736775273696,42.60491521414316,1.183755937957211,6,-2.1799983978271484,-2.7649974822998047,-8.099998474121094,-8.099998474121094,-7.55999755859375,0,-0.16499356754626293,1.2196102718761994,37.52000045776367,-1.1100942475073232,36.0099983215332,1.1677433962635637,36.650001525878906,-0.16499356754626293
495,2002-06-18,38.150001525878906,39.43999862670898,37.43999862670898,38.93000030517578,330000.0,-0.018017940173368885,1.2222278736399685,-0.8210539841629323,54.17538047416916,41.43568791685469,-2.2494751381087568,-1.557165511952249,-5.175684536402414,-6.756300136036618,25.749973107541724,2.0,-0.7008912952485105,1.6015016555786161,-0.7323974067194712,3.9354007178767034,0.4345521244295725,2.7684511867276598,-3.347933195273434,70.81453313954906,26.344018201609266,1.1669495311490448,6,-1.430002212524414,-1.9450016021728516,-7.012501239776611,-7.400001525878906,-6.500001907348633,1,-0.10615997089831086,-1.8380901864473282,38.849998474121094,1.2196102718761994,37.52000045776367,-1.1100942475073232,36.0099983215332,-0.10615997089831086
496,2002-06-19,38.88999938964844,39.2400016784668,37.97999954223633,38.25,284700.0,0.019397059873446088,-1.1355962887531115,-0.8205133221174538,59.4784310844605,44.60448350238608,-2.764415920381275,-2.305914187159118,-5.771043395540119,-7.425663822836725,24.273821419311584,1.2600021362304688,-0.8431355552194759,2.2719995498657255,-0.2559209828567077,4.799920082588159,1.0080392835045089,3.535959816226942,-3.624138029432615,87.02831334514946,42.529955144201466,1.2639602663612162,6,-2.1700000762939453,-2.1700000762939453,-7.6399993896484375,-8.139999389648438,-6.749999999999993,2,-0.15145280231647962,1.2222278736399685,38.150001525878906,-1.8380901864473282,38.849998474121094,1.2196102718761994,37.52000045776367,-0.15145280231647962
497,2002-06-20,37.36999893188477,39.290000915527344,37.20000076293945,38.900001525878906,198700.0,-0.03908460996706142,-1.2352955576091014,-2.390631332999536,52.75800195418361,47.50244567010748,-0.9544338419002258,-0.7594832269424359,-4.127531875643037,-5.838200986466834,23.33089323486903,2.0900001525878906,-0.7357366216378196,0.7104991912841854,-1.8391876630007147,3.2601860455690854,-0.5643442358582647,1.9853426184266354,-1.6867238450196353,51.17922788329206,5.099642373392044,1.2748434271424507,6,-0.2999992370605611,-0.6499996185302805,-4.127499580383308,-5.420000076293952,-2.3699989318847727,3,-0.1356703195005553,-1.1355962887531115,38.88999938964844,1.2222278736399685,38.150001525878906,-1.8380901864473282,38.849998474121094,-0.1356703195005553
498,2002-06-21,36.099998474121094,38.11999893188477,36.02000045776367,37.099998474121094,374400.0,-0.03398449274988047,-2.6206994074044965,0.6535936631254067,49.74831642908552,50.03052175773559,0.6154375789144453,0.49991909138714163,-2.725921478243876,-4.485563272716149,22.194265410543334,2.099998474121101,-0.6069512208432286,-0.5365011215209989,-3.09823783175122,2.025235588709222,-1.8173694766361095,0.7443672335941116,3.3400001525878835,2.3391245376629106,-45.39197711571205,1.280868355115111,6,1.1300010681152344,0.6200008392333984,-2.09999942779541,-3.3999996185302734,0.0,4,-0.16925204878839506,-1.2352955576091014,37.36999893188477,-1.1355962887531115,38.88999938964844,1.2222278736399685,38.150001525878906,-0.16925204878839506
499,2002-06-24,35.9900016784668,36.099998474121094,35.209999084472656,36.0,469400.0,-0.0030470027784945675,7.476375592653818,0.009998321533203125,52.617569337281836,52.50001515605928,0.9490874643602751,0.5133733554459496,-2.503511653304251,-4.322428773245612,20.185393076456727,0.8899993896484375,-0.3625682532151586,-0.568498039245604,-3.108023459579094,1.971027381087886,-1.838260749412349,0.701264670921141,3.381596984863272,18.439779631318068,-32.0663324695344,1.2697627101667444,6,1.2399978637695312,0.7299976348876953,-1.9900026321411133,-3.2900028228759766,2.109996795654297,0,-0.16921371980875,-2.6206994074044965,36.099998474121094,-1.2352955576091014,37.36999893188477,-1.1355962887531115,38.88999938964844,-0.16921371980875
500,2002-06-25,35.049999237060554,36.099998474121094,35.0,36.0,447100.0,-0.026118432830434024,-1.095236711219941,95.0160244181603,47.71024577628101,52.1545228210838,2.102334596980704,1.320229931358476,-1.4390691301352234,-3.3449132227607166,18.105360950319938,1.0999984741210938,-0.06337507112511531,-1.381000518798821,-3.9561603481786776,1.1941593105810355,-2.6685804334887493,-0.09342060410889275,4.1551354431152205,1.165483132639562,-50.35712334989481,1.287579914689927,6,2.170000076293938,1.6700000762939382,-0.8749990463256907,-2.174999237060554,1.5499992370605398,1,-0.1072752754173395,7.476375592653818,35.9900016784668,-2.6206994074044965,36.099998474121094,-1.2352955576091014,37.36999893188477,-0.1072752754173395
501,2002-06-26,35.38999938964844,35.70000076293945,34.25,34.549999237060554,397700.0,0.009700432524642588,-1.0138918691239698,-0.8842099768307512,52.19259647519612,52.815003007251214,1.7487018435500161,0.8704933570339222,-1.660685454118763,-3.6522275705838574,16.097976580093736,1.4500007629394531,0.217534429048726,-0.9430004119873061,-3.5200824826643213,1.6340816586897091,-2.23154144732581,0.34554062335119795,3.5628272097167937,22.619031400099608,-33.10162910720137,1.2885410353385072,6,1.4549999237060547,1.3299999237060547,-0.9849987030029297,-2.289999008178711,0.47999954223633523,2,-0.10567956585532223,-1.095236711219941,35.049999237060554,7.476375592653818,35.9900016784668,-2.6206994074044965,36.099998474121094,-0.10567956585532223
502,2002-06-27,34.700000762939446,35.599998474121094,34.06999969482422,35.38999938964844,545800.0,-0.019496994591947203,1.756762515507992,-0.8214267873443054,50.41529173392814,52.88237707533261,2.495795047922506,1.4538885515457523,-0.8543338340405526,-2.9140630240689767,14.820670528989604,1.529998779296875,0.4594696973217083,-1.5179990768432674,-4.1738255917272795,1.1378274380407447,-2.8459123342852735,-0.19008581940126135,3.8765997084765687,15.555584859133834,-42.66443566265188,1.3279132574420052,6,2.0549983978271555,2.019998550415046,-0.2950000762939382,-1.6000003814697195,0.549999237060554,3,-0.07377525409236163,-1.0138918691239698,35.38999938964844,-1.095236711219941,35.049999237060554,7.476375592653818,35.9900016784668,-0.07377525409236163
503,2002-06-28,35.049999237060554,36.97000122070313,34.61999893188477,34.75,918900.0,0.010086411136189799,-7.392844735390299,-0.43478236832358125,49.36386126280386,52.05107716970998,1.9652476453250856,1.0224201636621402,-1.0653943947232918,-3.218959872544417,13.300555303667016,2.3500022888183594,0.44529292486006256,-1.0830005645751868,-3.775697114574754,1.6096959854243806,-2.4293488395749705,0.2633477104245969,3.075941156696281,33.79306988258647,-23.70967786538513,1.3463482749997822,6,1.7049999237060476,1.6700000762939382,-0.6299982070922923,-1.9499988555908274,1.2999992370605398,4,-0.0014265117874150413,1.756762515507992,34.700000762939446,-1.0138918691239698,35.38999938964844,-1.095236711219941,35.049999237060554,-0.0014265117874150413
504,2002-07-01,33.200000762939446,35.400001525878906,32.700000762939446,35.09999847412109,271300.0,-0.052781697985459286,1.1599973144572162,-6.3333418104597765,42.983758796133145,50.8075636499282,3.273783921075861,2.7819234873848657,0.9145807994663002,-1.3394287009028538,12.683195201242462,2.7000007629394602,0.4730086013231585,-2.784999084472666,-5.779875217710213,0.20987704876488067,-4.282437151091436,-1.2875610178538963,4.520345560924127,11.709600618213129,-43.46390770482415,1.4974380666187728,7,2.7950000762939524,2.8699989318847656,1.255000114440925,-0.10000038146971946,3.4799995422363352,0,0.08734932664275297,-7.392844735390299,35.049999237060554,1.756762515507992,34.700000762939446,-1.0138918691239698,35.38999938964844,0.08734932664275297
505,2002-07-02,32.400001525878906,33.799999237060554,32.200000762939446,33.200000762939446,419900.0,-0.024096362008327543,-1.6666624281168363,0.42105273724935527,33.385448667092206,47.90834338133172,3.545184532926875,3.5264493818788907,1.8450328544743257,-0.5017945445676446,12.878092743840137,1.599998474121108,0.32444519065541044,-3.4349983215332003,-6.8273762930582365,-0.04262035000816411,-5.131187307295718,-1.7388093357706822,4.717903330673771,4.192887709558551,-43.66321303029481,1.696188985762519,7,3.344999313354492,3.4199981689453054,2.424999237060547,0.6999988555908203,5.399997711181641,1,0.17592582345063845,1.1599973144572162,33.200000762939446,-7.392844735390299,35.049999237060554,1.756762515507992,34.700000762939446,0.17592582345063845
506,2002-07-03,32.639999389648445,32.650001525878906,31.04999923706055,32.34999847412109,395400.0,0.007407341125519551,9.322422661383582,-0.36250149011756144,36.400313920025575,46.0908224886475,2.5986680109151763,3.2183312190376583,1.7577299930365768,-0.7218597465367154,13.291023198444945,1.6000022888183558,-0.02839472171848456,-3.0470005035400334,-6.728499253939816,0.6344982468597493,-4.887749878739925,-1.206251128340142,3.789398893798378,26.858101686134333,-18.09643748349349,1.8407493751998913,7,1.9449996948242188,2.604999542236321,2.457501411437981,0.46000099182128196,5.3100013732910085,2,0.12132350363120836,-1.6666624281168363,32.400001525878906,1.1599973144572162,33.200000762939446,-7.392844735390299,35.049999237060554,0.12132350363120836
507,2002-07-05,33.299999237060554,33.47999954223633,32.84000015258789,32.84000015258789,142200.0,0.020220583938534764,-1.7826115801170948,1.5861987319459625,31.71574321568147,44.08720324271371,1.4534730383475107,2.565422979907474,1.2751049599270914,-1.36331553791576,13.827503476435682,0.8400001525878835,-0.32236879546754693,-2.308000564575188,-6.127631622070162,1.5116304929197852,-4.217816093322675,-0.3981850358277015,2.2686951989644655,38.00674402165617,-1.8427898798609093,1.9098155287474858,7,0.7100009918212891,1.9449996948242116,1.8600015640258718,-0.19999885559082742,4.79999923706054,4,0.07717716978095268,9.322422661383582,32.639999389648445,-1.6666624281168363,32.400001525878906,1.1599973144572162,33.200000762939446,0.07717716978095268
508,2002-07-08,33.900001525878906,35.09999847412109,33.209999084472656,33.299999237060554,566800.0,0.018018087164116015,-3.8461361646769805,1.3043553978073383,27.104525625543914,41.25242060807616,0.5683510984493836,2.013524244718006,0.8798703825871357,-1.9457269810356799,14.639692978431624,1.8899993896484304,-0.7648142497088415,-1.6729984283447266,-5.5440027416680095,2.198005884978553,-3.608500585006368,0.26250372831691493,-2.850002288818356,65.51725952292628,30.526245181866095,1.9355021566616397,7,0.10999870300293679,1.3449974060058594,1.2599992752075195,-0.8000011444091797,3.799999237060547,0,0.039822962045901855,-1.7826115801170948,33.299999237060554,9.322422661383582,32.639999389648445,-1.6666624281168363,32.400001525878906,0.039822962045901855
509,2002-07-09,33.799999237060554,34.09999847412109,33.650001525878906,33.90999984741211,507600.0,-0.0029499198913608415,-1.1951283053275672,-0.1833336512235498,28.69733445569929,39.13987490578929,0.36322985960465104,2.1115230548390613,1.193503049815277,-1.8237466367752582,15.03339129679915,0.4499969482421804,-1.0561443251551523,-1.703000640869135,-5.652247239322655,2.246245957584385,-3.6776239400958914,0.27162265835762156,-2.669000015258792,67.90124735914608,35.89499056768167,1.9746232992267596,7,0.21000099182128906,1.4449996948242116,1.3600015640258718,-0.6999988555908274,5.600002288818352,1,0.07544376611300496,-3.8461361646769805,33.900001525878906,-1.7826115801170948,33.299999237060554,9.322422661383582,32.639999389648445,0.07544376611300496
510,2002-07-10,31.75,34.09999847412109,31.70000076293945,33.799999237060554,585700.0,-0.060650866370813405,-1.2325583871087828,18.636253294494264,19.01041028538053,35.45296532914312,2.118700756322731,4.10831611879739,3.394194884884506,0.24132326816570782,15.81110197554272,2.399997711181637,-1.2891491317745576,-3.5854999542236357,-7.876128168969473,0.7051282605222049,-5.730814061596554,-1.4401858468507172,-0.5396207931518511,17.28397271125181,-7.441708722893836,2.14531410737292,7,2.260000228881843,3.4949989318847656,3.347500801086426,1.3500003814697266,6.6399993896484375,2,0.15527560016301667,-1.1951283053275672,33.799999237060554,-3.8461361646769805,33.900001525878906,-1.7826115801170948,33.299999237060554,0.15527560016301667
511,2002-07-11,32.450000762939446,32.5,31.420000076293945,31.5,558100.0,0.02204726812407709,1.0571442065605436,-0.46341517877910526,27.009347793535667,32.85230489132174,1.0703642342891868,3.243842033049141,2.8303373711350233,-0.4401817014630396,15.891234000522031,1.0799999237060547,-1.564915548491257,-2.675499153137217,-7.1041444407631715,1.7531461344887376,-4.889821796950194,-0.4611765093242397,-1.1618291707458397,27.989161279354512,6.336636680967903,2.214322643812977,7,1.559999465942397,2.7949981689453196,2.3749990463256907,0.6499996185302805,6.090000152587898,3,0.16486897837707404,-1.2325583871087828,31.75,-1.1951283053275672,33.799999237060554,-3.8461361646769805,33.900001525878906,0.16486897837707404
512,2002-07-12,33.279998779296875,34.060001373291016,32.0,32.549999237060554,383700.0,0.02557775028792464,-1.251370061472975,0.7684199536615024,36.25730407094599,31.396020758893087,0.019842862581448628,2.317660328086099,2.148289520618711,-1.2396441996234202,15.353010983190728,2.0600013732910156,-1.7014196769093743,-1.7090011596679702,-6.190827920422535,2.7728256010865913,-3.949914540045249,0.5319122207093088,-1.9155906494647184,50.54346502164696,25.35538869726497,2.2409133803772807,7,-0.05499839782714844,1.9650001525878906,1.8700013160705566,-0.17999839782714844,5.069999694824219,4,0.14032458398248915,1.0571442065605436,32.450000762939446,-1.2325583871087828,31.75,-1.1951283053275672,33.799999237060554,0.14032458398248915
513,2002-07-15,32.150001525878906,33.279998779296875,30.399999618530273,33.279998779296875,468800.0,-0.03395424563900307,4.097356037026285,-1.5479424137120315,32.97871512957636,30.284349240386778,0.7769159780376427,3.188183003449737,3.303323899650202,-0.08952376662180939,14.466408939437713,2.8799991607666016,-1.9773503931181011,-2.570498466491699,-7.057304075588263,1.9163071426048681,-4.813901271039981,-0.3270956619434173,2.9499969482421804,47.29736347632447,20.3776230790992,2.2434028045482832,7,0.5999975204467773,2.7699975967407227,3.0374984741210938,0.9499988555908203,5.849998474121094,0,0.18506988074177166,-1.251370061472975,33.279998779296875,1.0571442065605436,32.450000762939446,-1.2325583871087828,31.75,0.18506988074177166
514,2002-07-16,32.439998626708984,33.189998626708984,31.899999618530273,32.049999237060554,327800.0,0.009020127124928612,-2.739135001852067,-0.3451330421103029,37.72340941682084,30.766344879245516,0.4109959160598464,2.5226815518129797,3.034835220279632,-0.35974246545613653,12.819121942118647,1.289999008178711,-2.1929460156848606,-1.9600013732910142,-6.1077411659583305,2.187738419376302,-4.033871269624676,0.1138685230426475,2.5659998703002884,55.13512538243651,23.926670092821766,2.073869896333659,7,0.3100004196166992,2.4800004959106445,3.365001678466797,0.6600017547607422,5.260002136230469,1,0.16214557209936897,4.097356037026285,32.150001525878906,-1.251370061472975,33.279998779296875,1.0571442065605436,32.450000762939446,0.16214557209936897
515,2002-07-17,34.09999847412109,34.310001373291016,32.5,32.5,444000.0,0.051171390804109596,-1.2625038743056052,4.102566610587325,44.60250180519933,31.677699088709264,-1.097962260866403,0.573091230750812,1.4305836837343335,-1.9851604909214657,11.257965384462468,1.8700027465820312,-2.399346165298823,-0.09750137329102415,-3.8511004553492256,3.6560977087671738,-1.9743009143201249,1.7792981677380766,0.813880045318605,94.62908427306373,59.75916623930864,1.8767995410290994,7,-1.349999427795403,0.8200006484985423,1.672501564025886,-0.9999980926513601,3.8900032043457102,2,0.15542531639055812,-2.739135001852067,32.439998626708984,4.097356037026285,32.150001525878906,-1.251370061472975,33.279998779296875,0.15542531639055812
516,2002-07-18,33.0,34.34999847412109,32.650001525878906,34.34999847412109,342100.0,-0.0322580212124024,1.5185168440267585,-0.8437498509882453,43.122968232123945,32.94516853498065,0.0653442224428673,1.2745474534726497,2.5875930173819626,-0.8478436312162501,9.60433215699856,1.6999969482421804,-2.3959505470096687,-0.9029998779296875,-3.9673965513419134,2.1613967954825384,-2.435198214635797,0.6291984587764219,1.8236009414215033,65.82281353802662,27.33205338400424,1.5321983367061127,7,-0.2500009536743164,1.919999122619629,2.692500114440918,0.10000038146972656,5.549999237060547,3,0.16333331483783153,-1.2625038743056052,34.09999847412109,-2.739135001852067,32.439998626708984,4.097356037026285,32.150001525878906,0.16333331483783153
517,2002-07-19,32.299999237060554,32.900001525878906,31.53000068664551,32.900001525878906,182800.0,-0.021212144331498317,3.566652043716252,0.4444466422148976,39.18173938306908,34.28708117470566,0.6800970365115688,1.6603694042055182,3.324750792615866,-0.11485475947149126,8.827389230998726,1.4699993133544886,-2.199814861668173,-1.3495006561279226,-4.019777081255796,1.320775768999951,-2.684638868691856,-0.014362443563989302,2.4351296779031273,48.101270101408474,8.643830341834018,1.3351382125639368,7,0.07499980926512961,2.619999885559075,3.3625011444091726,0.8000011444091726,6.600002288818352,4,0.19318891101728264,1.5185168440267585,33.0,-1.2625038743056052,34.09999847412109,-2.739135001852067,32.439998626708984,0.19318891101728264
518,2002-07-22,29.989999771118164,32.560001373291016,29.989999771118164,32.299999237060554,380600.0,-0.07151701301874736,-1.2251101267024673,3.8499844233789764,37.81320109041895,35.29995524523007,2.6564943882702963,3.677711203941648,5.661305159707368,2.2116820658007725,9.268430360551537,2.5700016021728516,-2.127704291666376,-3.3540001869201674,-6.2336814750990115,-0.4743188987413234,-4.7938408310095895,-1.9141595428307454,4.658426557916847,0.0,-41.19241769077746,1.4398406440894218,7,2.179999351501465,4.72499942779541,5.642500877380371,3.1100006103515625,8.510000228881836,0,0.2787595454086671,3.566652043716252,32.299999237060554,1.5185168440267585,33.0,-1.2625038743056052,34.09999847412109,0.2787595454086671
519,2002-07-23,29.899999618530273,30.38999938964844,29.70000076293945,29.70000076293945,226800.0,-0.0030010054443069256,-5.900025749353708,-0.08657961118152559,39.96788427316735,37.62856346609528,2.386016831039754,3.4657618471074656,5.770914299529281,2.3288814629058123,10.391637087325636,0.6899986267089915,-2.0595037262596776,-3.139500236511232,-6.127021212225642,-0.15197926079682134,-4.633260724368441,-1.6457397486540266,4.5620896481880635,4.301052774927087,-39.854278499737624,1.4937604878572057,7,2.124999999999993,4.670000076293938,5.96250057220459,3.200000762939453,9.090002059936523,1,0.27090302624786045,-1.2251101267024673,29.989999771118164,3.566652043716252,32.299999237060554,1.5185168440267585,33.0,0.27090302624786045
520,2002-07-24,31.290000915527344,31.649999618530273,28.959999084472656,29.0,565900.0,0.04648833828531651,-1.2700400140354944,11.450070095463142,45.04041590020006,39.63201547794688,1.0324788461907843,1.875801097411859,4.401604033748768,0.9897667804154224,11.193256470883354,2.690000534057617,-1.9657881154516161,-1.5614990234374986,-4.4889317737801875,1.3659337269051903,-3.025215398608843,-0.09778264826615413,2.8863630409642624,43.22823923745685,-2.9863947040839705,1.4637163751713453,7,0.3649978637695277,2.9099979400634766,5.087499618530273,2.154998779296875,8.30999755859375,2,0.20485777116839943,-5.900025749353708,29.899999618530273,-1.2251101267024673,29.989999771118164,3.566652043716252,32.299999237060554,0.20485777116839943
521,2002-07-25,31.649999618530273,32.5,31.11000061035156,31.270000457763672,404900.0,0.011505231462754173,-2.971433320345146,0.16593843181023138,43.80165230040503,40.470276392331215,0.611356719817671,1.287242286156058,3.975028156644271,0.6816679872675167,11.337200463812483,1.389999389648441,-1.9020353595134694,-1.014500331878665,-3.729258848092364,1.7002581843350342,-2.371879589985511,0.3428789262281846,2.1090551481998148,68.27408292410887,20.15284176850546,1.357379258106849,7,0.00499916076659801,2.4750003814697266,4.8125,1.8449993133544922,7.899999618530273,3,0.20031602326543507,-1.2700400140354944,31.290000915527344,-5.900025749353708,29.899999618530273,-1.2251101267024673,29.989999771118164,0.20031602326543507
522,2002-07-26,32.139999389648445,32.139999389648445,31.170000076293945,31.649999618530273,330500.0,0.015481825498389279,2.9591827201917966,1.289475929709047,43.33332177363865,41.62078824167146,-0.06409844862994873,0.6278080646917701,3.3869882623735563,0.2613147766637951,11.365685784196671,0.9699993133544993,-1.4953037998955026,-0.39650049209593874,-2.9433766999155395,2.150375715723662,-1.6699385960057356,0.8769376118138617,1.2351309225010496,88.33328564964803,40.660506212654916,1.2734381039098,7,-0.48500061035157316,1.9850006103515554,4.579999923706048,1.354999542236321,6.8100013732910085,4,0.19943994925764108,-2.971433320345146,31.649999618530273,-1.2700400140354944,31.290000915527344,-5.900025749353708,29.899999618530273,0.19943994925764108
523,2002-07-29,35.0,35.0,32.650001525878906,32.700000762939446,591000.0,0.08898570829695451,1.0434776118660345,4.69387818653873,53.759402899171455,43.40256529526598,-2.768443574987053,-2.356973689487056,0.4572581930614916,-2.5236768050505844,12.029463535277952,2.8600006103515554,-1.1910983656936693,2.4660000801086426,-0.07056520275480693,5.002565362972092,1.1977174386769178,3.7342827215403673,-6.040000915527344,100.0,52.61870225698463,1.268282641431725,7,-3.020000457763672,-1.460000991821289,1.8949995040893555,-1.5050010681152344,4.220001220703132,0,0.11142861502511159,2.9591827201917966,32.139999389648445,-2.971433320345146,31.649999618530273,-1.2700400140354944,31.290000915527344,0.11142861502511159
524,2002-07-30,36.099998474121094,37.0,35.22999954223633,35.25,635900.0,0.031428527832031206,-2.9775318463147427,0.36956467655502756,64.49034367622681,45.61232550315792,-3.6818602644551532,-3.4030480240597427,-0.7107966837699635,-3.5455000937770578,12.282546899961943,2.0,-1.0395687099359776,3.4209986686706557,0.4327914771586734,6.4092058601826345,1.926895072914668,4.915102264426643,-7.019199371337891,88.80595244534403,36.063603500962685,1.4941035957559894,7,-3.1199989318847656,-3.1199989318847656,0.8750009536743164,-2.604999542236328,2.8400001525878835,1,0.0664820395380179,1.0434776118660345,35.0,2.9591827201917966,32.139999389648445,-2.971433320345146,31.649999618530273,0.0664820395380179
525,2002-07-31,38.099998474121094,38.099998474121094,36.099998474121094,36.099998474121094,1512900.0,0.05540166439158534,1.0,2.3529454003644164,67.32066584868534,48.300958571664744,-5.6488248761788,-5.221850401224309,-2.775391692525595,-5.4552207063121045,12.405681886873042,2.0,-0.6726492921936398,5.135998821258546,1.2944132438015856,8.977584398715507,3.2152060325300695,7.056791609987027,-8.70243133544922,100.0,42.303717470437725,1.9207927887284801,7,-4.569999694824219,-4.569999694824219,-1.1249990463256836,-4.604999542236328,-1.0999984741210938,2,0.023359665091593707,-2.9775318463147427,36.099998474121094,1.0434776118660345,35.0,2.9591827201917966,32.139999389648445,0.023359665091593707
526,2002-08-01,36.599998474121094,38.0,36.59000015258789,38.0,498900.0,-0.039370080316902256,1.014283300908442,-0.7000007629394531,59.77621106024597,50.58923320246218,-4.005705095571159,-3.5942446329981124,-1.3307016845628965,-3.885999943720037,11.940944986515012,1.5099983215332031,-0.413557542226215,3.4379988670349135,-0.727798849649318,7.603796583719145,1.3551000086928013,5.520897725377029,-6.680285455322267,78.35497335078297,18.937893969285327,2.0828988583421153,8,-3.0699996948242188,-3.0699996948242188,0.37000083923339844,-3.104999542236328,0.6300010681152344,3,0.0819672165320231,1.0,38.099998474121094,-2.9775318463147427,36.099998474121094,1.0434776118660345,35.0,0.0819672165320231
527,2002-08-02,35.86999893188477,36.70000076293945,34.889999389648445,36.599998474121094,537100.0,-0.01994534351558741,2.8924588281137686,0.5214276761434492,61.218331444390344,53.18980324179233,-3.03523310651493,-2.8056840177279057,-0.6346867903031281,-3.0831365786569194,11.734308798441608,1.8100013732910085,-0.36692566090153633,2.5794993400573816,-1.7591848395975163,6.918183519712283,0.4101572502299291,4.7488414298848305,-5.45946878576661,59.0825542947217,-1.7904395199386869,2.1693420898274502,8,-2.3400001525878977,-2.3400001525878977,0.9125003814697195,-2.375000000000007,1.4300003051757741,4,0.10259270740888238,1.014283300908442,36.599998474121094,1.0,38.099998474121094,-2.9775318463147427,36.099998474121094,0.10259270740888238
528,2002-08-05,35.25,36.18999862670898,34.790000915527344,35.91999816894531,361700.0,-0.017284609711366805,1.31404755449348,0.9178062864160202,58.30869909092428,55.22767155487644,-1.777567760939661,-2.191732146608736,-0.05722241115287119,-2.4014422842125427,12.549573175822351,1.3999977111816335,-0.22174321574266287,1.89200048446655,-2.5278561790643153,6.3118571479974115,-0.3179278472988827,4.1019288162319825,-4.378101754201662,13.897263557743726,-45.73103094136759,2.2099283317654312,8,-1.720001220703125,-1.720001220703125,1.4874992370605469,-1.7550010681152344,1.6500015258789062,0,0.10496456065076454,2.8924588281137686,35.86999893188477,1.014283300908442,36.599998474121094,1.0,38.099998474121094,0.10496456065076454
529,2002-08-06,36.349998474121094,36.68000030517578,35.599998474121094,35.599998474121094,497900.0,0.031205630471520474,-1.8800048828125,-1.1194060443189324,56.88073619248294,56.54326269846342,-2.085756106354445,-3.257931734243094,-1.2197658029897553,-3.4357563815881917,13.47981177781846,1.4300003051757812,0.08557041632460738,2.8644989967346177,-1.7517982346006633,7.480796228069899,0.5563503810669772,5.172647612402258,-5.044414214623391,47.129870369345944,-7.737652470337828,2.30814861566764,8,-1.7449989318847656,-2.8199996948242188,0.3875007629394531,-2.854999542236328,0.5300025939941335,1,0.07895468685164597,1.31404755449348,35.25,2.8924588281137686,35.86999893188477,1.014283300908442,36.599998474121094,0.07895468685164597
530,2002-08-07,36.68000030517578,37.20000076293945,36.04999923706055,37.20000076293945,505400.0,0.009078455155634435,3.4230788981403366,-0.6933339436848959,61.81001532000246,58.54419192286314,-1.7553784476119532,-3.3725661466710406,-1.6113793138248838,-3.695891329619684,13.495670169619709,1.1500015258789062,0.6424478273080823,2.948000812530516,-1.802646402333373,7.698648027394405,0.5726772050985716,5.323324419962461,-4.966751192800675,58.878502451627014,5.173816022401198,2.3753236074319455,8,-2.0450010299682617,-3.1500015258789062,-0.6475000381469727,-3.1850013732910156,0.9300003051757812,2,0.06161391228817137,-1.8800048828125,36.349998474121094,1.31404755449348,35.25,2.8924588281137686,35.86999893188477,0.06161391228817137
531,2002-08-08,37.79999923706055,38.0,36.33000183105469,36.75,387500.0,0.03053432177116777,1.3034445382771784,-2.0192275244837323,67.18750409782027,61.194656625549975,-2.1358670585088504,-4.2912189373533,-2.77318625914301,-4.741196403152259,13.489746838400619,1.6699981689453125,1.2478241567866633,3.800499820709227,-1.2398648184474013,8.840864459865855,1.2803175011309165,6.320682140287541,-5.7035451629806815,93.76944486037728,37.73020967660709,2.5201823195783133,8,-2.424999237060547,-4.270000457763672,-2.0174989700317383,-4.305000305175781,0.6800003051757812,3,-0.021164001407603106,3.4230788981403366,36.68000030517578,-1.8800048828125,36.349998474121094,1.31404755449348,35.25,-0.021164001407603106
532,2002-08-09,37.95000076293945,38.38999938964844,37.13999938964844,38.29999923706055,573500.0,0.003968294415515272,3.71699199631485,-0.33333212231744846,78.75723266279822,63.97219326595295,-1.536644228164512,-4.2935494806327625,-2.9528315350951075,-4.824773157929229,14.505771820290253,1.25,1.739084706429459,3.717001247406003,-1.607685911196775,9.041688406008777,1.0546576681046176,6.379344826707392,-5.493334024857113,87.77781074431134,23.63172356937055,2.6623435793013877,8,-1.3600006103515625,-4.275001525878906,-3.035001754760742,-4.4550018310546875,0.21999740600585938,4,-0.018972363800483838,1.3034445382771784,37.79999923706055,3.4230788981403366,36.68000030517578,-1.8800048828125,36.349998474121094,-0.018972363800483838
533,2002-08-12,38.099998474121094,38.5,37.310001373291016,38.0,472700.0,0.003952508779080821,1.6444369092527444,-0.28571117166212534,79.49640766556786,65.63953370921307,-1.3417640023393815,-4.189743210281293,-3.1232817194762177,-4.897857916483204,14.819887879197967,1.1899986267089844,2.279191125508163,3.5694991111755385,-1.9272572622602482,9.066255484611322,0.8211209244576452,6.317877297893432,-5.168665123913463,86.20685119268421,13.892170901320853,2.748378186717892,8,-1.4549980163574219,-4.369998931884766,-3.472498893737793,-4.604999542236328,0.75,0,-0.02099735614435616,3.71699199631485,37.95000076293945,1.3034445382771784,37.79999923706055,3.4230788981403366,36.68000030517578,-0.02099735614435616
534,2002-08-13,37.70000076293945,38.54999923706055,37.22999954223633,38.040000915527344,375200.0,-0.01049862801053214,-1.0624953433965638,-3.4000534065766383,74.82573087250246,66.47342982297053,-0.7721364615770554,-3.5578891574195026,-2.7297857971696757,-4.432871024943566,15.132001163329006,1.3199996948242188,2.8344191637139318,2.906501293182373,-2.6718447201276874,8.484847306492433,0.11732828652734639,5.6956742998374,-4.211800747752584,66.00006103515625,-9.581022448645399,2.7891730066550298,8,-1.0300006866455078,-3.9450016021728516,-3.0725011825561523,-4.2050018310546875,0.5499992370605469,1,-0.02122013848463833,1.6444369092527444,38.099998474121094,3.71699199631485,37.95000076293945,1.3034445382771784,37.79999923706055,-0.02122013848463833
535,2002-08-14,39.400001525878906,39.400001525878906,37.38999938964844,37.70000076293945,348800.0,0.045092857520857565,1.3647073343131866,-5.0,77.19300006786148,68.40862860159447,-2.5349122018396955,-5.102053252872565,-4.392167478468224,-6.06053081449835,16.251427030644507,2.0100021362304688,3.074338786477263,4.341501903533938,-1.5904747991332115,10.273478606201088,1.375513552200367,7.30749025486751,-5.304385604067193,100.0,22.524091154182088,2.965988351333574,8,-2.3050003051757812,-5.220001220703125,-4.7725019454956055,-5.905002593994141,-2.2800025939941335,2,-0.063959400004299,-1.0624953433965638,37.70000076293945,1.6444369092527444,38.099998474121094,3.71699199631485,37.95000076293945,-0.063959400004299
536,2002-08-15,38.38999938964844,39.849998474121094,38.29999923706055,39.400001525878906,334400.0,-0.025634570992772,-1.6050353900600092,-0.5941186370317181,71.15775700915268,69.51300921990139,-1.3905247799567206,-3.865740028627087,-3.3619544355300306,-4.974225128284701,17.517732022598935,1.5499992370605469,3.0306568537001866,3.061999797821045,-2.9651932546879607,9.08919285033005,0.048403271566542116,6.075596324075548,-3.5517694832673143,46.1254768373193,-28.738725979071134,3.0135965262545024,8,-1.0699996948242188,-3.9850006103515625,-3.7624998092651367,-4.895000457763672,-2.0200004577636648,3,-0.02031775961703186,1.3647073343131866,39.400001525878906,-1.0624953433965638,37.70000076293945,1.6444369092527444,38.099998474121094,-0.02031775961703186
537,2002-08-16,38.540000915527344,39.150001525878906,38.15999984741211,38.63999938964844,528200.0,0.003907307326484366,-1.3023278508188285,0.09900818080871411,64.67662368225274,70.22055639671566,-1.253808329707212,-3.7147436919773895,-3.4663740991846197,-5.053940427992828,18.250794203239856,0.9900016784667969,2.757032024745186,2.900001239776614,-3.1132263154268998,8.913228794980132,-0.1066125378251428,5.906615017378371,-2.8998880383078287,50.00007279959582,-20.78885140751057,3.0066137776017583,8,-0.81500244140625,-4.135002136230469,-3.912501335144043,-5.045001983642578,-1.94000244140625,4,-0.0015568596747708163,-1.6050353900600092,38.38999938964844,1.3647073343131866,39.400001525878906,-1.0624953433965638,37.70000076293945,-0.0015568596747708163
538,2002-08-19,38.349998474121094,38.70000076293945,37.959999084472656,38.70000076293945,340000.0,-0.004930006146670829,3.228553367265752,3.5000762951094835,60.08968471788008,70.5771062328709,-0.6457328385965084,-3.0212176409722034,-3.2230311397343883,-4.7940430556934075,18.282686515724322,0.7400016784667969,2.730884832073265,2.291998863220215,-3.2078942916221678,7.7918920180625975,-0.45794771420097646,5.041945440641406,-2.036303901397325,42.748068262725006,-24.697628707892626,2.749946577421192,8,-0.39999961853027344,-3.9449996948242188,-4.114998817443848,-4.079998970031738,0.03000259399413352,0,-0.004693619617670786,-1.3023278508188285,38.540000915527344,-1.6050353900600092,38.38999938964844,1.3647073343131866,39.400001525878906,-0.004693619617670786
539,2002-08-20,38.0,39.150001525878906,38.0,38.20000076293945,490500.0,-0.009126427328472353,-10.499971389879647,0.5714270144194614,49.47369224146792,69.2064036685893,-0.0414240692123542,-2.1431539150440244,-2.8420022209317466,-4.377391358835496,18.26571533849005,1.1500015258789062,2.734943888362224,1.5370003700256376,-3.192566622304838,6.266567362356117,-0.8277831261396003,3.9017838661908755,-1.12049680305266,24.79678200702773,-36.93933810471903,2.3647834961652396,8,0.09000015258789062,-3.595001220703125,-4.165000915527344,-3.5050010681152344,1.25,1,0.02236838089792359,3.228553367265752,38.349998474121094,-1.3023278508188285,38.540000915527344,-1.6050353900600092,38.38999938964844,0.02236838089792359
540,2002-08-21,37.70000076293945,38.099998474121094,37.599998474121094,38.0099983215332,335600.0,-0.007894716764751286,1.040825223822499,1.5499818802571097,56.62652042127131,68.03296103786164,0.4676571513648753,-1.4106351288243033,-2.51059491008931,-4.012445403852013,18.92348191858946,0.5,2.8510406525824123,0.9165011405944838,-3.160847582394119,4.993849863583087,-1.1221732208998176,2.9551755020887853,-0.3452183216443103,4.444546169704862,-52.90958355874315,2.0386743614943015,8,0.7949981689453125,-3.295001983642578,-3.865001678466797,-2.780001640319824,0.7999992370605469,2,0.014588838884088684,-10.499971389879647,38.0,3.228553367265752,38.349998474121094,-1.3023278508188285,38.540000915527344,0.014588838884088684
541,2002-08-22,37.9900016784668,38.61999893188477,37.540000915527344,37.70000076293945,346000.0,0.007692331821181897,-2.5409735597969063,-0.9354941917700335,63.48602151372606,66.33615979907584,0.23182086891635123,-1.2662254750733695,-2.815139225502051,-4.233397512267295,20.191755723270493,1.079998016357429,2.9442037212422605,0.8895019531249986,-2.4211098048859157,4.200113711135913,-0.7658039258804621,2.5448078321304592,1.8599967956542969,27.950347350563437,-27.97953992365338,1.6553058790054582,8,0.5499973297119141,-3.585002899169922,-4.155002593994141,-3.070002555847168,1.2599983215332031,3,-0.02290083464447834,1.040825223822499,37.70000076293945,-10.499971389879647,38.0,3.228553367265752,38.349998474121094,-0.02290083464447834
542,2002-08-23,38.54999923706055,39.349998474121094,38.099998474121094,38.099998474121094,390700.0,0.014740656326718726,-4.555546136565931,1.5517218699850044,71.15384333232423,65.40920820649322,-0.2616296286592146,-1.3927884774099653,-3.362840444019689,-4.721506603675138,21.643414003505974,1.3599967956542969,2.9504768372630537,1.1289995193481417,-1.2771677260180994,3.5351667647143827,-0.07408410333498239,2.3320831420312658,1.2537992858886753,55.80108750632271,-5.220690046228569,1.2030836226831214,8,-0.010000228881835938,-4.145000457763672,-4.715000152587891,-3.630000114440918,0.5,4,-0.056549944184694056,-2.5409735597969063,37.9900016784668,1.040825223822499,37.70000076293945,-10.499971389879647,38.0,-0.056549944184694056
543,2002-08-26,38.900001525878906,39.27000045776367,38.22000122070313,38.70000076293945,231400.0,0.009079177580939568,1.2340441937381907,0.44444538634340697,68.0851201980828,64.66025146489103,-0.5433573331378128,-1.5132148514396775,-3.744905141418485,-4.9946199620797955,22.870743312966667,1.0499992370605398,2.7729211118932824,1.2840017318725572,-0.9196555144007945,3.487658978145909,0.18217310873588133,2.385830355009233,0.8585210449218792,75.13825661777103,11.848698522029323,1.1018286231366743,8,-0.2800025939941406,-4.495002746582031,-5.25250244140625,-3.9800024032592773,-0.7800025939941335,0,-0.05912604014238132,-4.555546136565931,38.54999923706055,-2.5409735597969063,37.9900016784668,1.040825223822499,37.70000076293945,-0.05912604014238132
544,2002-08-27,38.5,39.47000122070313,38.29999923706055,39.099998474121094,334400.0,-0.01028281517194285,-1.3400039672851705,-2.999980926586431,62.780891803011684,63.058906102129946,-0.020050518831219222,-0.9741367123023537,-3.4251515053208337,-4.5173588322919755,23.40088161422774,1.1700019836425852,2.4153381524652247,0.7640001296997099,-1.351690424561049,2.879690683960469,-0.29384514743066603,1.8218454068300858,1.214152137695315,49.740877340701644,-13.523918483089233,1.0578452771303783,8,0.19499969482421875,-4.095001220703125,-5.057500839233398,-3.785000801086426,0.7000007629394531,1,-0.0031168553736304894,1.2340441937381907,38.900001525878906,-4.555546136565931,38.54999923706055,-2.5409735597969063,37.9900016784668,-0.0031168553736304894
545,2002-08-28,38.9900016784668,39.43999862670898,38.31999969482422,38.70000076293945,347000.0,0.012727316323812854,-1.1333250984552201,-0.4833360883994761,59.16796174255694,61.72670662806375,-0.6418211671180956,-1.4693786631432317,-3.968795302515751,-4.930778353699942,23.572296296561557,1.1199989318847585,2.0317449481277166,1.2095016479492173,-0.9747537951183034,3.393757091016738,0.11737392641545341,2.3016293694829812,0.6806674347851569,75.12956132964881,15.073881081946645,1.0921277215337615,8,-0.4850006103515625,-4.585002899169922,-5.692502021789558,-4.420001983642585,-0.8400001525878906,2,0.006668333171085505,-1.3400039672851705,38.5,1.2340441937381907,38.900001525878906,-4.555546136565931,38.54999923706055,0.006668333171085505
546,2002-08-29,39.599998474121094,40.20000076293945,38.900001525878906,39.0,512100.0,0.01564495433174562,-2.2500166893960345,2.0689537239220224,61.870485827715115,61.414913533115126,-1.1869500040123597,-1.9427025949424888,-4.65030797786828,-5.453641235246749,23.878418539399153,1.2999992370605469,1.79682688292624,1.6694984436035156,-0.5843453797034073,3.9233422669104385,0.5425765319500542,2.796420355256977,-2.05999755859375,71.42849357769168,14.264820573998207,1.1269219116534606,8,-0.7299976348876953,-3.944997787475586,-6.672499656677246,-5.399999618530273,-0.5999984741210938,3,-0.027777740315822252,-1.1333250984552201,38.9900016784668,-1.3400039672851705,38.5,1.2340441937381907,38.900001525878906,-0.027777740315822252
547,2002-08-30,39.54999923706055,40.25,39.27999877929688,39.599998474121094,756500.0,-0.0012626070451295934,-2.2881388808069603,-0.08333227369250919,60.5839436382844,61.46983119093783,-1.0936219717335902,-1.689492299643689,-4.624878463697783,-5.319107637969047,25.151313311512236,0.9700012207031179,1.3386892655178144,1.4354991912841797,-0.7082358519744076,3.579234234542767,0.363631669654886,2.5073667129134733,-1.956798324584959,65.51718306047884,11.530442373697149,1.0718675216292932,8,-0.654998779296875,-3.839999198913574,-6.659999847412109,-5.350000381469727,-0.8999977111816406,4,-0.007585315874783394,-2.2500166893960345,39.599998474121094,-1.1333250984552201,38.9900016784668,-1.3400039672851705,38.5,-0.007585315874783394
548,2002-09-03,38.95000076293945,41.349998474121094,38.650001525878906,40.79999923706055,7251800.0,-0.015170631749566788,-1.2040818868606091,37.00053406576639,58.86524438942144,62.51333698515488,-0.44651892309012453,-0.8412159887763977,-4.0159861470655756,-4.627146265671442,26.714660698366586,2.6999969482421875,1.0180291064768099,0.6505006790161119,-1.0439049984003503,2.344906356432574,-0.19670215969211569,1.4977035177243394,-1.2505278869628853,21.311530769605984,-29.86859975421572,0.84720283870823,9,0.4949989318847656,-1.9500007629394531,-6.060001373291016,-4.750001907348633,-0.6000022888183594,1,0.0025673548693800896,-2.2881388808069603,39.54999923706055,-2.2500166893960345,39.599998474121094,-1.1333250984552201,38.9900016784668,0.0025673548693800896
549,2002-09-04,39.22000122070313,39.560001373291016,38.86000061035156,38.95000076293945,1025400.0,0.006931975673299062,-2.111109227313186,-0.14594631376220574,48.39857458001025,61.599120780570324,-0.5869913512122125,-0.9330147841855307,-4.270225893623646,-4.812899125699644,28.15930520363965,0.7000007629394531,0.852204227642865,0.7770009994506921,-0.6935678397413341,2.2475698386427183,0.041716579854679026,1.5122854190467052,-1.3014968088378893,29.703032622599366,-14.669614776159655,0.7352844195960145,9,0.22499847412108664,-1.1500015258789134,-6.460001945495613,-5.020002365112312,0.18000030517577414,2,-0.02804697232486819,-1.2040818868606091,38.95000076293945,-2.2881388808069603,39.54999923706055,-2.2500166893960345,39.599998474121094,-0.02804697232486819
550,2002-09-05,38.93999862670898,39.11999893188477,38.79999923706055,39.0,657100.0,-0.007139280603753462,1.133336724183917,-0.22222693171705518,55.62371039523816,60.725530656293884,-0.12582984659228202,-0.5006880969590455,-3.947087566767621,-4.439202871705987,29.44461733436498,0.42000198364258523,0.7706802034281282,0.38399848937987713,-0.8433803580306076,1.6113773367903619,-0.2296909343253617,0.997687913085116,-0.8156045711083806,10.740645504020716,-32.03013652449566,0.6136894237052418,9,0.7849998474121165,-0.8699989318847585,-5.959999084472649,-4.739999771118157,0.37000274658203836,3,0.006676993975344825,-2.111109227313186,39.22000122070313,-1.2040818868606091,38.95000076293945,-2.2881388808069603,39.54999923706055,0.006676993975344825
551,2002-09-06,37.0,39.0,36.25,38.93999862670898,909800.0,-0.04982020275106869,1.6699011327421174,32.33257041133816,38.4730475660748,57.094331126710614,1.8539292386140644,1.4506807499315855,-1.9965676934599657,-2.4220675640853955,29.644471245011815,2.75,0.8146638672152875,-1.5160001754760728,-2.8904496226735716,-0.14155072827857396,-2.2032248990748258,-0.8287754518773198,4.349998474121094,14.705886752823998,-26.0288820001782,0.6872247235987501,9,1.7999992370605469,1.0699996948242188,-3.470001220703125,-2.8000011444091797,2.5600013732910156,4,0.031081122321051424,1.133336724183917,38.93999862670898,-2.111109227313186,39.22000122070313,-1.2040818868606091,38.95000076293945,0.031081122321051424
552,2002-09-09,37.22999954223633,37.75,36.790000915527344,37.25,643600.0,0.0062162038442250545,-1.1333367241839707,0.010309521609095542,41.66667139719587,54.15894792661207,1.5835208914209744,1.2268774602397343,-2.1909123277226783,-2.5710534863676884,29.702254041488995,0.9599990844726562,0.8151266862358284,-1.2500005722045913,-2.721183468959353,0.2211823245501705,-1.9855920205819686,-0.5144091238272139,4.017998962402345,19.215683047929065,-20.38600573166263,0.73559144837738,9,1.5699996948242188,0.8400001525878906,-3.700000762939453,-3.030000686645508,1.5,0,0.04754231747318882,1.6699011327421174,37.0,1.133336724183917,38.93999862670898,-2.111109227313186,39.22000122070313,0.04754231747318882
553,2002-09-10,37.29999923706055,37.58000183105469,36.91999816894531,37.349998474121094,692600.0,0.001880195962527642,1.5882194547290474,2.499904634751097,44.5652103089254,52.13498331615805,1.4110834710518603,1.1529849680638904,-2.234991808232863,-2.5508264757956525,29.719146787918895,0.660003662109375,0.7331916357332133,-1.1400009155273452,-2.6957577416480447,0.41575591059335437,-1.917879328587695,-0.3621225024669954,3.84803929748535,31.7220181699372,-9.349530504176641,0.7778784130603509,9,1.5,0.7700004577636719,-3.770000457763672,-3.1000003814697266,2.1800003051757812,1,0.03619309159333772,-1.1333367241839707,37.22999954223633,1.6699011327421174,37.0,1.133336724183917,38.93999862670898,0.03619309159333772
554,2002-09-11,36.900001525878906,37.650001525878906,36.790000915527344,37.349998474121094,216200.0,-0.01072379944673596,-1.56717301692136,9.000076295109483,43.883795170497805,50.43674258592925,1.7436130973945083,1.5704958836340097,-1.753547367577525,-2.057221894626423,29.752165331612453,0.8600006103515625,0.5198562866662542,-1.4999986648559585,-3.1726139142386742,0.17261658452675732,-2.3363062895473163,-0.6636910401646006,4.150076237976073,22.64814521906599,-22.10403382668085,0.836307624691358,9,1.8999977111816406,1.5749969482421875,-3.3700027465820312,-2.700002670288086,3.049999237060547,2,0.03929530862553676,1.5882194547290474,37.29999923706055,-1.1333367241839707,37.22999954223633,1.6699011327421174,37.0,0.03929530862553676
555,2002-09-12,36.88000106811523,37.599998474121094,36.52999877929688,36.75,421100.0,-0.0005420178031605438,-2.7543617783072905,-0.28889322166082987,41.148315752457016,48.13427924423391,1.6012195495446804,1.4672509881540776,-1.624863019997001,-1.939267791374121,29.3529502060296,1.0699996948242116,0.3129843708000024,-1.3939990997314524,-3.127973722646537,0.33997552318363233,-2.260986411188995,-0.52701178827391,4.074075140462654,22.909129749644627,-22.978259448039857,0.8669873114575436,9,1.9199981689453196,1.819997787475593,-2.8125019073486257,-2.680002212524407,2.8899993896484446,3,0.0683297284376263,-1.56717301692136,36.900001525878906,1.5882194547290474,37.29999923706055,-1.1333367241839707,37.22999954223633,0.0683297284376263
556,2002-09-13,37.61000061035156,37.70000076293945,36.38000106811523,36.400001525878906,652300.0,0.019793913261772156,-1.1119995117187373,9.307608791338282,42.70187245995311,46.14738244664154,0.6249760936338902,0.7123418581539056,-2.2431922197830474,-2.557771406995812,28.704818384943227,1.3199996948242259,0.18796904487767563,-0.6249996185302749,-2.3829106188790306,1.1329113818184808,-1.5039551187046527,0.253955881644103,3.2499940740547615,89.78105848186073,43.2826811316363,0.8789555001743794,9,1.1899986267089844,1.1899986267089844,-3.5275015830993652,-3.410001754760742,2.3899993896484375,4,0.0452007640348604,-2.7543617783072905,36.88000106811523,-1.56717301692136,36.900001525878906,1.5882194547290474,37.29999923706055,0.0452007640348604
557,2002-09-16,38.47999954223633,38.900001525878906,37.65999984741211,37.65999984741211,472900.0,0.023132116930764113,-2.0243954632998076,0.6776862109623764,46.98274231976503,44.82710443890194,-0.46127155989514534,-0.17115806985164284,-3.01038596807102,-3.3032176034275835,28.416792658234293,1.2900009155273438,0.07847547593024018,0.2479993820190458,-1.5079236405653518,2.0039224046034434,-0.629962129273153,1.1259608933112446,2.2877952484818707,83.33325764490932,38.78636934555001,0.8779615112921995,9,-0.5749988555908203,0.31999969482421875,-4.027500152587891,-4.280000686645508,2.1000022888183594,0,0.028066575984993403,-1.1119995117187373,37.61000061035156,-2.7543617783072905,36.88000106811523,-1.56717301692136,36.900001525878906,0.028066575984993403
558,2002-09-17,38.16999816894531,39.0,38.099998474121094,38.900001525878906,267100.0,-0.008056168840406386,-1.068962493313339,-0.8902483275802715,47.59823824161766,44.738178179080535,-0.30569642398451435,0.13140384890083112,-2.618404860489605,-2.8608987289309837,28.290225530557954,0.9000015258789062,-0.12552554109601033,-0.053001976013185015,-1.8082235113032468,1.7022195592768767,-0.9306127436582159,0.8246087916318459,2.5074407259585243,68.32052788442927,23.421439553202774,0.8776107676450323,9,-0.4849987030029297,0.6300010681152344,-3.0374984741210938,-3.969999313354492,2.8100013732910156,1,0.014671244436857966,-2.0243954632998076,38.47999954223633,-1.1119995117187373,37.61000061035156,-2.7543617783072905,36.88000106811523,0.014671244436857966
559,2002-09-18,38.849998474121094,39.09000015258789,37.45000076293945,38.349998474121094,252800.0,0.01781504683772872,2.3469260651921746,-0.6849283571794362,49.0084750112793,44.00315202530733,-1.1663558861714947,-0.5076806961763438,-3.2036096579903344,-3.400409959251178,27.744522549991057,1.6399993896484375,-0.3136898892812283,0.584498405456543,-1.1890550006251743,2.3580518115382603,-0.3022782975843157,1.4712751084974016,1.738891642884667,91.14384651116964,48.00042295136738,0.88677670304086,9,-1.1799983978271484,-0.049999237060546875,-3.6624984741210938,-4.649999618530273,0.4099998474121094,2,0.016216244346441755,-1.068962493313339,38.16999816894531,-2.0243954632998076,38.47999954223633,-1.1119995117187373,37.61000061035156,0.016216244346441755
560,2002-09-19,38.25,38.79999923706055,38.0099983215332,38.04999923706055,367100.0,-0.01544397677443321,-4.642811405839158,0.40000152587890625,40.42553651993333,44.22009524240272,-0.7537964664871595,0.14296491324441973,-2.4477455192117787,-2.6835407561618894,27.492011275892885,0.8400001525878906,-0.4731145273744204,-0.04300003051757528,-1.7965775064449403,1.7105774454097897,-0.9197887684812613,0.8337887074461108,2.252112314665645,69.00367393477015,28.222063070550213,0.8767887379636833,9,-0.5149993896484375,0.5499992370605469,-3.0375003814697266,-4.05000114440918,1.75,3,0.04444446439057392,2.3469260651921746,38.849998474121094,-1.068962493313339,38.16999816894531,-2.0243954632998076,38.47999954223633,0.04444446439057392
561,2002-09-20,37.11999893188477,38.400001525878906,36.75,38.04999923706055,224400.0,-0.029542511584711773,1.0245356848648244,-4.649983787598431,35.055343627858164,43.48550326803186,0.4414384984023698,1.2695353964976306,-1.1943624545846134,-1.454827102691084,26.66458853138568,1.6500015258789062,-0.6061745388967381,-1.1295009613037053,-2.956358468291235,0.6973565456838244,-2.0429297147974665,-0.21607220780994396,3.29707113648756,15.811919134944397,-20.938586945459612,0.9134287534937644,9,0.6150016784667898,1.6800003051757741,-1.4824981689453196,-2.9200000762939524,2.479999542236321,4,0.07139012936777434,-4.642811405839158,38.25,2.3469260651921746,38.849998474121094,-1.068962493313339,38.16999816894531,0.07139012936777434
562,2002-09-23,36.36999893188477,37.11999893188477,36.2599983215332,37.11999893188477,315600.0,-0.020204741960694883,1.2933349609375189,0.8064513482694468,34.420276501092886,42.35828840049492,1.1807912364855255,1.947700947958296,-0.3539090646738927,-0.6097929009131988,25.593168839664017,0.8600006103515696,-0.7999022762674031,-1.770500946044912,-3.7735141292697776,0.23251223717995373,-2.7720075376573448,-0.7689943544324791,3.9637297351201113,3.8869448473315824,-33.378254580504766,1.0015065916124335,9,1.3050003051757741,2.430000305175774,-0.5074996948242259,-1.9650001525878977,3.370002746582024,0,0.09980756598078666,1.0245356848648244,37.11999893188477,-4.642811405839158,38.25,2.3469260651921746,38.849998474121094,0.09980756598078666
563,2002-09-24,36.599998474121094,37.040000915527344,36.2400016784668,36.36999893188477,320900.0,0.006323880918090552,-2.26534266518229,-0.3066660563150947,34.10192095982249,41.27141348819766,0.9398943098916774,1.6195934493587316,-0.45248888697251743,-0.7983410502508477,24.46916028286324,0.7999992370605469,-0.7212960843954264,-1.4255012512207017,-3.5074585655014516,0.6564560630600482,-2.466479908361073,-0.3845225940803303,3.6520556195436953,12.63147327702748,-24.533180935178237,1.0409786571403745,9,1.06500244140625,2.1950016021728516,-0.5349998474121094,-2.1949996948242188,0.20000076293945312,1,0.10874326565198489,1.2933349609375189,36.36999893188477,1.0245356848648244,37.11999893188477,-4.642811405839158,38.25,0.10874326565198489
564,2002-09-25,38.38000106811523,38.38000106811523,36.900001525878906,36.900001525878906,395000.0,0.048633952683160064,1.0000000000000095,6.434793425439274,47.125268575895646,41.93551935746862,-0.6795550508360861,-0.1790395613635738,-2.0870272890904573,-2.5297932372674623,23.23043008286996,1.7800025939941335,-0.6371884224357132,0.3605012893676687,-1.716383798906726,2.4373863776420635,-0.6779412547695287,1.398943833504866,1.71157092894164,83.59380587940748,41.30682546450183,1.038442544137197,9,-0.7150001525878835,0.41499900817871804,-2.2025022506713796,-3.9750022888183523,-1.6300010681152273,2,0.06774357482446991,-2.26534266518229,36.599998474121094,1.2933349609375189,36.36999893188477,1.0245356848648244,37.11999893188477,0.06774357482446991
565,2002-09-26,39.25,39.97999954223633,38.900001525878906,39.0,619100.0,0.02266802781846544,-3.8000237360550675,0.16891897116552007,62.975781287124015,44.18817589382094,-1.316454639057845,-1.0841460851744955,-2.8519683530830164,-3.338504638400252,22.278763990053367,1.5999984741211009,-0.5550411829628956,1.2175003051757827,-0.8880198747218699,3.3230204850734353,0.16474021522695637,2.270260395124609,-3.009998321533203,80.48128451334023,33.2718336133242,1.0527600899488274,9,-1.1399993896484375,-0.4549999237060547,-3.002500534057617,-4.845001220703125,-2.549999237060547,3,0.000254734306578408,1.0000000000000095,38.38000106811523,-2.26534266518229,36.599998474121094,1.2933349609375189,36.36999893188477,0.000254734306578408
566,2002-09-27,38.5,39.349998474121094,38.5,39.2599983215332,453300.0,-0.019108280254777066,-1.236843029880188,-3.0399932861328125,56.90968796269815,45.291169854146844,-0.4771043525032468,-0.4435200905569445,-1.9679978210476463,-2.524569234090393,20.800746383000916,0.8499984741210938,-0.4441289319953938,0.5225002288818388,-1.4647632486237399,2.5097637063874174,-0.47113150987095054,1.516131967634628,-2.1851983642578148,60.42779712326784,9.277562634300189,0.9936317387527909,9,-0.3899993896484375,0.2950000762939453,-2.0500011444091797,-4.095001220703125,-1.4199981689453125,4,0.03896103896103886,-3.8000237360550675,39.25,1.0000000000000095,38.38000106811523,-2.26534266518229,36.599998474121094,0.03896103896103886
567,2002-09-30,39.25,39.47999954223633,37.650001525878906,38.5,267600.0,0.01948051948051943,2.02479239834297,-0.9868442847175863,59.878424386855954,46.65563498139554,-1.2364156873719025,-1.2829238257198696,-2.549983471966307,-3.2120104153693134,18.987336547724514,1.8299980163574219,-0.27998822952010016,1.2875001907348604,-0.6537841859430031,3.228784567412724,0.3168580023959322,2.2581423790737887,-2.861894406127931,80.48128451334023,25.76339429041022,0.970642188338931,9,-1.1399993896484375,-0.4549999237060547,-2.777501106262207,-4.845001220703125,-1.75,0,0.008917158576333684,-1.236843029880188,38.5,-3.8000237360550675,39.25,1.0000000000000095,38.38000106811523,0.008917158576333684
568,2002-10-01,39.04999923706055,39.599998474121094,37.79999923706055,38.79999923706055,632400.0,-0.005095560839221691,1.6666685504699148,0.3333333333333333,61.11684214138993,48.00100910696339,-1.0040455446973624,-1.1331442008130637,-2.106358713849275,-2.9423144948274,16.619414212467582,1.7999992370605469,-0.17252744796608255,1.0824995040893555,-0.8699766988839315,3.0349757070626424,0.106261402602712,2.058737605575999,-2.5900557642211908,69.80516545021507,10.57500264258671,0.9762381014866448,10,-0.9399986267089844,-0.25499916076660156,-2.577500343322754,-4.645000457763672,-1.0999984741210938,1,0.017669717154601194,2.02479239834297,39.25,-1.236843029880188,38.5,-3.8000237360550675,39.25,0.017669717154601194
569,2002-10-02,38.11999893188477,39.0,38.02999877929688,38.150001525878906,594900.0,-0.023815629279018147,-8.237979328259808,-0.12001037597653408,55.860102311749486,49.71596086160963,-0.210636009457005,-0.30543869659187095,-0.9356166814521671,-1.9505128213757317,14.123526411852477,1.0200004577636648,-0.1813906860563037,0.20749931335449645,-1.6563829712851401,2.071381597994133,-0.7244418289653183,1.1394404556743112,-1.5896543376574783,20.17157966257122,-41.84969123631616,0.9319411423198181,10,-0.00999832153321023,0.6750011444091726,-1.6075000762939524,-3.7150001525878977,0.17000198364257102,2,-0.0346274850947107,1.6666685504699148,39.04999923706055,2.02479239834297,39.25,-1.236843029880188,38.5,-0.0346274850947107
570,2002-10-03,39.20000076293945,39.5,38.04999923706055,38.04999923706055,278600.0,0.028331633297904668,-1.5217371113160356,-38.330069930079006,57.273556968276615,52.18465123276724,-1.2758812140736566,-1.4387273868450308,-1.8021742488862955,-2.9694699305745402,11.680105300993102,1.4500007629394531,-0.1462974796597294,1.274501037597659,-0.6228820073645878,3.171884082559906,0.3258095151165321,2.223192560078786,-2.600663069751981,79.48726475996713,20.110864700936006,0.9486915224811237,10,-1.0900001525878906,-0.4050006866455078,-2.6500015258789062,-4.795001983642578,-0.9500007629394531,3,-0.06250001824631946,-8.237979328259808,38.11999893188477,1.6666685504699148,39.04999923706055,2.02479239834297,39.25,-0.06250001824631946
571,2002-10-04,38.150001525878906,39.33000183105469,38.150001525878906,39.18999862670898,336400.0,-0.02678569430165012,-1.2692376819780729,-0.9043441051395452,48.51486100395512,53.75071617752971,-0.07198066597023,-0.3142681646641776,-0.5581366825226155,-1.9094182774202153,11.496546750464674,1.1800003051757812,-0.2011865341449166,0.16700172424316406,-1.6813558757605165,2.0153593242468446,-0.7571770757586762,1.0911805242450043,-1.4830505957104592,25.6410657693963,-29.436562991978683,0.9241788000018404,10,-0.04000091552734375,0.6449985504150391,-1.6950016021728516,-3.7450027465820312,-1.1500015258789062,4,-0.038007882174155405,-1.5217371113160356,39.20000076293945,-8.237979328259808,38.11999893188477,1.6666685504699148,39.04999923706055,-0.038007882174155405
572,2002-10-07,39.0,39.90999984741211,38.099998474121094,38.209999084472656,385000.0,0.022280430933783846,-2.5841535544594096,-0.759618382490496,53.56223915169003,55.912973754403886,-0.569577860616242,-1.0802485271487896,-1.216015694756699,-2.762043126500785,11.442276711552513,1.8100013732910156,-0.11748078341222623,0.9285001754760742,-0.9374640913943537,2.794464442346502,-0.004481957959143301,1.8614823089112917,-2.2667880975901937,56.87205762179909,3.3262423210388903,0.9329821334352152,10,-0.5599994659423828,-0.2049999237060547,-1.7374992370605469,-4.420000076293945,-1.5499992370605469,0,-0.049230722280649064,-1.2692376819780729,38.150001525878906,-1.5217371113160356,39.20000076293945,-8.237979328259808,38.11999893188477,-0.049230722280649064
573,2002-10-08,38.650001525878906,39.79999923706055,38.400001525878906,39.79999923706055,876000.0,-0.008974319849258783,1.4347834740351284,-1.4556916182989368,49.11662122953222,56.13423516036351,0.1137570697074608,-0.6576432794313547,-0.7662041584952277,-2.4181699606905482,11.38507385230203,1.3999977111816406,0.12014057822568702,0.5110015869140625,-1.3350173625182862,2.357020536346411,-0.41200788780211184,1.4340110616302368,-1.8518538706725707,32.97885076222858,-15.1579276065278,0.9230094747161742,10,0.16499900817871094,0.14499855041503906,-1.347501277923584,-4.045001983642578,-0.8900032043457031,1,-0.029754242703170397,-2.5841535544594096,39.0,-1.2692376819780729,38.150001525878906,-1.5217371113160356,39.20000076293945,-0.029754242703170397
574,2002-10-09,38.349998474121094,39.150001525878906,38.09000015258789,38.54999923706055,444000.0,-0.007762045017176478,-1.9444588673487229,0.1739140530409832,50.45371340903645,54.74289428502044,0.4571286538144861,-0.2565961028787811,-0.40327784116797005,-2.1308890381286716,11.330287365265834,1.0600013732910156,0.438035243273454,0.1384986877441392,-1.6141691779072858,1.8911665533955642,-0.7378352450815697,1.0148326205698481,-1.48821378117416,16.128985947152106,-28.155097511578095,0.8763339328257109,10,0.43000221252441406,-0.23999786376953125,-0.12749862670898438,-3.1949996948242188,0.0,2,-0.010430188451025946,1.4347834740351284,38.650001525878906,-2.5841535544594096,39.0,-1.2692376819780729,38.150001525878906,-0.010430188451025946
575,2002-10-10,39.400001525878906,39.79999923706055,38.22000122070313,38.599998474121094,436600.0,0.027379480926612354,-1.0256416526468266,-4.0,60.42048121646231,55.132982424327565,-0.6362695909280305,-1.168011644652097,-1.4413350009278787,-3.19673893002723,11.662992788223757,1.5799980163574148,0.7947080005589413,1.0625017166137667,-0.6489697652172381,2.7739731984447715,0.20676597569826072,1.9182374575292727,-2.4758525359461814,71.97810950278975,23.097252885707476,0.8557357409155036,10,-0.6200008392333984,-1.2900009155273438,-0.6425018310546875,-4.245002746582031,-0.9300003051757741,3,-0.028172603232578197,-1.9444588673487229,38.349998474121094,1.4347834740351284,38.650001525878906,-2.5841535544594096,39.0,-0.028172603232578197
576,2002-10-11,39.310001373291016,40.099998474121094,39.099998474121094,39.650001525878906,334900.0,-0.0022842677437150405,-1.6315583418243145,-0.42499856949398235,64.29961385491245,55.62422569855607,-0.4685619045848739,-0.9951430673923056,-1.2918315859148635,-3.109378441994032,12.218313988129923,1.0,0.9077975729849044,0.8875015258789034,-0.8406184495636566,2.6156215013214634,0.023441538157619846,1.751561513600187,-2.324735372312219,60.6966288296461,5.871354602190934,0.8640599877212805,10,-0.3600025177001953,-1.1400012969970703,-0.4125022888183594,-4.155002593994141,-0.3100013732910156,4,-0.02696518280997129,-1.0256416526468266,39.400001525878906,-1.9444588673487229,38.349998474121094,1.4347834740351284,38.650001525878906,-0.02696518280997129
577,2002-10-14,39.560001373291016,40.150001525878906,39.099998474121094,39.099998474121094,542100.0,0.006359704687516565,-3.565201887433969,-1.3529490962537445,64.36893653347951,55.98556951989936,-0.748697310423502,-1.2227758308670076,-1.4546628056314361,-3.3452627189855306,11.985477183271207,1.0500030517578125,0.7892858833920116,1.0835014343261733,-0.7181163704584179,2.8851192391107645,0.18269253193388124,1.9843103367184654,-2.4501460733865272,71.3592349870467,10.734203396226533,0.9008089023922942,10,-0.470001220703125,-1.364999771118164,-1.1250019073486328,-4.405002593994141,-1.4600028991699219,0,-0.06471186259916062,-1.6315583418243145,39.310001373291016,-1.0256416526468266,39.400001525878906,-1.9444588673487229,38.349998474121094,-0.06471186259916062
578,2002-10-15,38.72999954223633,40.0099983215332,38.560001373291016,39.90999984741211,738400.0,-0.020980834232606105,1.1014490349902422,-2.565201887433969,51.871648372451325,55.54240797108845,0.03479842042207082,-0.3675114999563931,-0.5253521800207963,-2.506147629754693,11.473807665895869,1.4499969482421875,0.7652600777496517,0.22549953460693217,-1.5734659886509164,2.0244650578647807,-0.6739832270219921,1.1249822962358564,-1.4377354687733757,31.067910825029582,-25.550770012472793,0.8994827616289232,10,0.37000083923339844,-0.5349979400634766,-0.2950000762939453,-3.575000762939453,-0.5799980163574219,1,-0.03304928464822199,-3.565201887433969,39.560001373291016,-1.6315583418243145,39.310001373291016,-1.0256416526468266,39.400001525878906,-0.03304928464822199
579,2002-10-16,39.47999954223633,39.72000122070313,38.900001525878906,38.900001525878906,656800.0,0.019364833691312144,-1.8275948251481733,-0.4915236155562021,51.24593371359043,54.8726720539011,-0.5609921090507868,-1.1256036928878146,-1.2007424517417107,-3.2583880816953865,11.537792197151674,0.990001678466804,0.658875874197733,0.9439994812011747,-0.9018893000332184,2.789888262435568,0.021055090583978142,1.8669438718183713,-2.016271221628415,65.2848768030864,11.201973806345919,0.922944390617196,10,-0.3599987030029297,-1.2849979400634766,-1.0450000762939453,-4.325000762939453,-1.1300010681152344,2,-0.04356639413997565,1.1014490349902422,38.72999954223633,-3.565201887433969,39.560001373291016,-1.6315583418243145,39.310001373291016,-0.04356639413997565
580,2002-10-17,39.95000076293945,40.04999923706055,39.72000122070313,40.0,337300.0,0.011904792962327937,3.400040690724963,-0.08620587596929816,58.10055532563207,55.937749200754084,-1.0207617716313138,-1.540707880575681,-1.5997727709373635,-3.728717810934178,11.697010678750237,0.5699996948242188,0.5623566031054494,1.329000663757327,-0.6153732679877848,3.273374595502439,0.3568136978847747,2.3011876296298794,-2.325096050015283,87.42133687132475,32.730689977841394,0.9721869658725543,10,-0.8299999237060547,-1.7549991607666016,-1.3125019073486328,-4.795001983642578,-2.1000022888183594,3,-0.040050119105445425,-1.8275948251481733,39.47999954223633,1.1014490349902422,38.72999954223633,-3.565201887433969,39.560001373291016,-0.040050119105445425
581,2002-10-18,39.77000045776367,40.0,39.43999862670898,39.95000076293945,377400.0,-0.004505639592947475,3.000027247956454,3.600061036087587,53.102624809436044,55.886680940503645,-0.6557584204641671,-1.2142521174818484,-1.3855363544768977,-3.5461042551904427,12.65958500433909,0.5600013732910227,0.5905770852935177,1.0165002822875948,-0.8570763339914649,2.8900768985666545,0.07971197414806142,1.9532885904271282,-1.9935899360622145,76.10056404732144,23.65307377618103,0.9367883081395314,10,-0.6499996185302734,-1.5749988555908203,-1.0200014114379883,-4.615001678466797,-2.0699996948242188,4,-0.03268793618549637,3.400040690724963,39.95000076293945,-1.8275948251481733,39.47999954223633,1.1014490349902422,38.72999954223633,-0.03268793618549637
582,2002-10-21,40.0,40.18000030517578,39.0,39.099998474121094,365500.0,0.005783242131983224,-1.145458076418896,-5.0,55.64803756452889,56.61239386661438,-0.8146608347886186,-1.2209563994244022,-1.5827570335588916,-3.76653810281622,13.134766621598114,1.1800003051757812,0.5254074533824991,1.064999771118167,-0.5169851644467158,2.6469847066830496,0.274007303335722,1.8559922389006118,-2.0811740180478964,88.88886272496721,37.04094694436758,0.7909924677824414,10,-0.8649997711181641,-1.789999008178711,-1.2000007629394531,-4.845001220703125,-3.1500015258789062,0,-0.025000000000000022,3.000027247956454,39.77000045776367,3.400040690724963,39.95000076293945,-1.8275948251481733,39.47999954223633,-0.025000000000000022
583,2002-10-22,40.58000183105469,40.900001525878906,39.61000061035156,39.75,469900.0,0.014500045776367099,-1.3243246958553851,0.9222226931717035,65.26054684523466,58.25759758174752,-1.2204442529574138,-1.567884408466334,-2.127400114735863,-4.329512656906104,13.832718112830056,1.2900009155273438,0.6791301879576324,1.4460014343261705,0.12018582929872679,2.771817039353614,0.7830936318124486,2.1089092368398923,-2.4802819032446877,84.00001525878906,26.982604502559724,0.6629078025137233,10,-1.0200004577636719,-2.010000228881836,-2.22750186920166,-5.4250030517578125,-3.2900009155273438,1,-0.06111392915304703,-1.145458076418896,40.0,3.000027247956454,39.77000045776367,3.400040690724963,39.95000076293945,-0.06111392915304703
584,2002-10-23,40.97999954223633,41.0,39.97999954223633,40.36999893188477,310600.0,0.00985701560209229,2.1384555794218105,0.734938873058177,62.05960434689118,58.43972237401739,-1.3501233852968824,-1.8583901302038157,-2.473766952209658,-4.700563639484606,14.485324760113741,1.0200004577636719,0.7190705614058714,1.7159992218017592,0.20459091426501885,3.2274075293384996,0.960295068033389,2.4717033755701294,-2.600251454619439,98.9999771118164,42.973183379549226,0.7557041537683701,10,-1.1999988555908203,-2.3599987030029297,-2.7375001907348633,-5.825000762939453,-4.430000305175781,2,-0.0690580294770542,-1.3243246958553851,40.58000183105469,-1.145458076418896,40.0,3.000027247956454,39.77000045776367,-0.0690580294770542
585,2002-10-24,39.2599983215332,40.54999923706055,39.22000122070313,40.5,302500.0,-0.04197172376564806,-1.015154799164243,-2.0327876028716747,56.894384154377114,57.61691907395791,0.38881829176558824,-0.14503760781067854,-0.7738201602853394,-2.949188534233315,13.87177157242003,1.759998321533196,0.8157600134334189,-0.004501914978028765,-1.515897338602997,1.5068935086469395,-0.7601996267905093,0.7511957968344518,-0.5658200044303427,12.999916076660156,-44.934297206225,0.7556977118124841,10,0.5200023651123047,-0.6399974822998047,-1.024998664855957,-4.104999542236328,-1.9599990844726562,3,-0.023178805051374485,2.1384555794218105,40.97999954223633,-1.3243246958553851,40.58000183105469,-1.145458076418896,40.0,-0.023178805051374485
586,2002-10-25,40.0,40.400001525878906,39.150001525878906,39.150001525878906,338700.0,0.018848744526331895,-1.9411817504555207,-0.6854817125506446,56.2972212319823,56.720061818236,-0.2715728724664004,-0.8083454603188045,-1.4931304930742897,-3.6563881216361267,13.530725879137135,1.25,0.9459330952597469,0.6604997634887724,-0.8399914467206813,2.160990973698226,-0.0897458416159509,1.4107453685934956,-1.029123080949482,50.0,-7.7352645751007,0.7502456051047259,10,-0.2199993133544922,-1.3799991607666016,-1.7325000762939453,-4.845001220703125,-2.9000015258789062,4,-0.053750038146972656,-1.015154799164243,39.2599983215332,2.1384555794218105,40.97999954223633,-1.3243246958553851,40.58000183105469,-0.053750038146972656
587,2002-10-28,39.599998474121094,40.66999816894531,39.599998474121094,40.25,190700.0,-0.0100000381469727,-2.2922990246135426,-0.7647090502733124,55.94490230285114,57.172645588280425,0.15052858440682826,-0.4013562366952499,-1.0814948008272296,-3.2140811750839617,13.924163041573944,1.0699996948242188,0.8593687494135125,0.24299831390381144,-1.26125705246735,1.747253680274973,-0.5091293692817729,0.9951259970893958,-0.4499969482421875,24.324179427011376,-35.03306768061776,0.7521276831855812,10,0.3500022888183594,-0.9799976348876953,-1.332498550415039,-4.444999694824219,-2.0999984741210938,0,-0.04797974203012412,-1.9411817504555207,40.0,-1.015154799164243,39.2599983215332,2.1384555794218105,40.97999954223633,-0.04797974203012412
588,2002-10-29,39.7400016784668,40.0,39.099998474121094,39.45000076293945,186400.0,0.003535434589402753,1.2222326878155376,-0.44615420730776906,58.876122910019575,58.02044438788366,0.18870517177883528,-0.5133346488337764,-1.201871834315888,-3.306064510905827,14.074214454745643,0.9000015258789062,0.740260473202774,0.34850139617920206,-1.1577564563653837,1.8547592487237878,-0.4046275300930944,1.1016303224514985,1.2599983215332031,33.684352124383125,-29.854577560703262,0.7531289262722934,10,0.2599983215332031,-1.1200008392333984,-1.50250244140625,-4.585002899169922,-1.1200027465820241,1,-0.0727227750951922,-2.2922990246135426,39.599998474121094,-1.9411817504555207,40.0,-1.015154799164243,39.2599983215332,-0.0727227750951922
589,2002-10-30,36.79999923706055,38.599998474121094,36.0,38.599998474121094,1891700.0,-0.0739809340018045,1.8888884179384096,-6.206874325853042,36.62552005598021,55.63432935792234,3.0268796135529925,2.448228205890871,1.7352815650337732,-0.3442309903368823,14.901845610946868,3.740001678466797,0.5221030998244061,-2.525501060485837,-4.348679455533052,-0.7023226654386221,-3.437090258009448,-1.613911862962226,4.162000732421873,17.13061136469827,-43.46783637445462,0.9115891975236089,10,1.7000007629394531,1.7000007629394531,1.4300012588500977,-1.6450004577636719,2.069999694824226,2,0.013315263277867917,1.2222326878155376,39.7400016784668,-2.2922990246135426,39.599998474121094,-1.9411817504555207,40.0,0.013315263277867917
590,2002-10-31,36.75,37.0099983215332,36.27000045776367,36.79999923706055,1242900.0,-0.0013586749482916716,2.1489444593245515,0.02777736569610837,36.776868460491734,53.82035643026187,2.877860801888154,2.4298480286483297,1.791463375193409,-0.27087303239240157,15.430379462194042,0.7399978637695312,0.5187596718131431,-2.453000259399417,-4.610300175027277,-0.2957003437715571,-3.531650217213347,-1.374350301585487,4.013519970703122,16.059963470379312,-42.6867392047001,1.0786499578139286,10,1.75,1.75,1.4800004959106445,-1.595001220703125,1.4500007629394531,3,-0.005442197631005508,1.8888884179384096,36.79999923706055,1.2222326878155376,39.7400016784668,-2.2922990246135426,39.599998474121094,-0.005442197631005508
591,2002-11-01,36.70000076293945,36.70000076293945,35.560001373291016,36.599998474121094,993300.0,-0.0013605234574298741,21.79946595460614,-2.0000762951094835,34.91562607640331,51.516755153803466,2.7341044006216606,2.493489529609654,1.8378426344807792,-0.22231780447192762,16.128839768591895,1.1899986267089844,0.4608649509602287,-2.430499458312987,-4.821592753030501,-0.039406163595472776,-3.6260461056717475,-1.2349528109542263,3.872978408935545,22.309199696914273,-33.402811152571246,1.1955466473587586,11,1.5799999237060547,1.5799999237060547,1.7524995803833008,-1.5450019836425781,1.8499984741210938,4,0.016348731925013738,2.1489444593245515,36.75,1.8888884179384096,36.79999923706055,1.2222326878155376,39.7400016784668,0.016348731925013738
592,2002-11-04,37.08000183105469,37.790000915527344,36.75,37.04999923706055,431100.0,0.010354252321949975,-2.3015846104474087,0.30001907304978065,40.863810392440236,48.806006659048535,2.1191991944963675,2.0683154217854067,1.440509440994795,-0.5913488275735688,16.10256920715059,1.0900001525878906,0.28914210262382767,-1.9544984817504911,-4.515768628262862,0.6067716647618795,-3.2351335550066764,-0.6738634084943058,3.1921986729052705,34.23425513287437,-23.579071713579886,1.2806350732561844,11,1.1999988555908203,1.1999988555908203,1.3724985122680664,-1.9250030517578125,2.2699966430664062,0,0.0005392837669619954,21.79946595460614,36.70000076293945,2.1489444593245515,36.75,1.8888884179384096,36.79999923706055,0.0005392837669619954
593,2002-11-05,37.5,38.0099983215332,37.08000183105469,37.18000030517578,655900.0,0.011326810900898154,-2.5769326701586044,10.665734265734265,38.62070326287843,46.20168431638045,1.3593022441325928,1.6419270280040053,0.9964188650462589,-1.021933741258806,16.006442143624035,0.9299964904785156,0.1845177207298221,-1.4770002365112305,-4.124788761362979,1.1707882883405176,-2.8008944989371045,-0.15310597408535642,2.4894685561198244,63.815805159132,6.6605818056206445,1.3238942624258734,11,0.6149997711181641,0.7800006866455078,0.9525003433227539,-2.345001220703125,2.0,1,0.0,-2.3015846104474087,37.08000183105469,21.79946595460614,36.70000076293945,2.1489444593245515,36.75,0.0
594,2002-11-06,37.95000076293945,38.27999877929688,37.5,38.20000076293945,270700.0,0.012000020345052098,2.804908911591112,-0.7812507450587702,38.4792732041494,44.15556087746626,0.48533450450227633,1.223133645184177,0.539953227674161,-1.5012482713058262,16.126372628148594,0.7799987792968821,0.03334461291472479,-1.0069995880126967,-3.6806456750445165,1.666646499019123,-2.343822631528603,0.3298234555032096,1.77369976221064,87.86770841660437,33.11409406846361,1.3368230435159094,11,0.16499900817871094,0.3299999237060547,0.5024995803833008,-2.795001983642578,0.2999992370605469,2,0.017654760355093613,-2.5769326701586044,37.5,-2.3015846104474087,37.08000183105469,21.79946595460614,36.70000076293945,0.017654760355093613
595,2002-11-07,38.290000915527344,38.7599983215332,37.86000061035156,37.959999084472656,372300.0,0.00895916062589186,-2.396225600276386,-1.32000732421875,41.62896923432102,42.525755099948334,-0.0075204974036466865,0.8387124611808758,0.18150910497726613,-1.8577057504761143,15.639486693166846,0.8999977111816406,-0.2667604123283951,-0.611499404907228,-3.2924989939038056,2.0695001840893497,-1.9519991994055133,0.7290003895910573,1.1838776605112074,85.31256705528932,31.885295104058144,1.3404997944982884,11,-0.1750011444091797,-0.010000228881835938,0.16249942779541016,-3.1350021362304688,0.12999725341796875,3,0.01514750594122427,2.804908911591112,37.95000076293945,-2.5769326701586044,37.5,-2.3015846104474087,37.08000183105469,0.01514750594122427
596,2002-11-08,38.25,38.29999923706055,37.88000106811523,38.09000015258789,263600.0,-0.0010446830653149108,2.230776002464952,0.48484533222360937,39.884403770063514,40.74125526297193,-0.270286026319539,0.8382041616934757,0.1825559329843358,-1.8463774988785104,14.920983341120486,0.4199981689453196,-0.5835739567164708,-0.5985002517700195,-3.2873956890011655,2.0903951854611265,-1.942947970385589,0.7459474668455499,0.9890459438736983,74.62692798946307,24.62427516706414,1.3444477186155719,11,-0.4699993133544922,0.030000686645507812,0.2025003433227539,-3.095001220703125,0.5999984741210938,4,-0.0013071695963541297,-2.396225600276386,38.290000915527344,2.804908911591112,37.95000076293945,-2.5769326701586044,37.5,-0.0013071695963541297
597,2002-11-11,37.0,38.099998474121094,36.52000045776367,38.099998474121094,244000.0,-0.0326797385620915,1.8727276510448818,-6.874997019764919,30.793996686291322,37.621019015891015,0.6393538098906433,1.9885348828709937,1.37988545881241,-0.6083398690081196,14.45976069490899,1.7299995422363281,-0.784244501707569,-1.7205001831054716,-4.508681732620921,1.0676813664099782,-3.1145909578632,-0.3264094083477431,2.0183032696387357,21.428571428571427,-23.270924509374627,1.3940907747577251,11,0.15999984741210938,1.2800006866455078,1.452500343322754,-1.845001220703125,1.7999992370605469,0,0.041891871271906744,2.230776002464952,38.25,-2.396225600276386,38.290000915527344,2.804908911591112,37.95000076293945,0.041891871271906744
598,2002-11-12,37.45000076293945,37.79999923706055,36.91999816894531,37.25,348300.0,0.012162182782147424,-1.046503581804875,-0.18181912761220428,31.163314459355803,37.014107282932756,-0.18958094519522461,1.5154193606281225,0.9007000222718773,-1.047529427751158,14.552346772023306,0.8800010681152344,-1.044398962603097,-1.2064994812011705,-4.051937246877287,1.6389382844749463,-2.6292183640392324,0.21621940163689146,1.3608043929184177,41.51791036134073,3.5347514500054658,1.4227188828380588,11,-0.29000091552734375,0.8299999237060547,1.1674995422363281,-1.220001220703125,0.5099983215332031,1,0.05073425026634126,1.8727276510448818,37.0,2.230776002464952,38.25,-2.396225600276386,38.290000915527344,0.05073425026634126
599,2002-11-13,37.7599983215332,37.7599983215332,36.95000076293945,37.29999923706055,367100.0,0.008277638245084429,2.5217355248536313,2.299986648610502,40.57789739431477,37.43644383113531,-0.3901057090431266,1.127778451514608,0.555814010590268,-1.3430470687927425,14.649936315791576,0.80999755859375,-1.288042907333903,-0.8105018615722628,-3.6551124913110655,2.03410876816654,-2.2328071764416677,0.6118034532971421,0.8557586073706531,55.35710028235599,13.62657468429419,1.4223053148694016,11,-0.5999984741210938,0.5200023651123047,1.0450019836425781,-1.4999990463256836,1.2300033569335938,2,0.04608055497382102,-1.046503581804875,37.45000076293945,1.8727276510448818,37.0,2.230776002464952,38.25,0.04608055497382102
600,2002-11-14,38.349998474121094,38.68000030517578,37.7599983215332,37.7599983215332,590800.0,0.015625004735538628,-2.1186499854524294,1.2826115801170948,39.43661696655084,37.938776152262804,-0.8149823309673394,0.43401637111965385,-0.05391136455674683,-1.899980319959596,14.182560715818601,0.9200019836425781,-1.5791078827169187,-0.14050159454345845,-2.9107835316717185,2.6297803425848016,-1.5256425631075885,1.2446393740206716,-2.789997100830078,84.72213637190475,42.218494035922966,1.38514096856413,11,-0.7099990844726562,-0.06999778747558594,0.0950021743774414,-1.3499984741210938,0.6000022888183594,3,-0.0026075222451070745,2.5217355248536313,37.7599983215332,-1.046503581804875,37.45000076293945,1.8727276510448818,37.0,-0.0026075222451070745
601,2002-11-15,38.47000122070313,38.88000106811523,37.900001525878906,38.20000076293945,432100.0,0.003129146058845844,-1.2528752767851108,0.4576277761613931,42.496704570439164,38.120208838707136,-0.7347762484447671,0.22306391876632858,-0.13011005999700131,-1.9913114862913233,13.943088472035441,0.979999542236321,-1.4059161537834513,0.044501113891605826,-2.6595891060820165,2.748591333865228,-1.3075439960952053,1.396546223878417,-2.8475998687744237,82.62712960269023,36.261440871350004,1.352045109986813,11,-0.770000457763679,-0.1900005340576243,-0.02500057220459695,-0.40000152587891336,0.12999725341796164,4,-0.0012997933499131475,-2.1186499854524294,38.349998474121094,2.5217355248536313,37.7599983215332,-1.046503581804875,37.45000076293945,-0.0012997933499131475
602,2002-11-18,39.0,39.38000106811523,38.5,38.5,347400.0,0.013776936898344694,-2.520004272460909,1.8518487121885947,45.328273401981804,38.86549440971862,-1.0770446206206046,-0.406536967609469,-0.6166577184834097,-2.4782483780553477,14.017026633346013,0.9099998474120952,-1.2032210280830569,0.624499893188478,-1.9925894431371347,3.2415892295140907,-0.6840447749743248,1.9330445613512808,-3.2472946594238294,84.55282031401458,35.0718206471709,1.3085446681628061,11,-1.0499992370605469,-0.7199993133544922,-0.4400005340576172,-0.9300003051757812,-0.2799987792968679,0,-0.003846192971253992,-1.2528752767851108,38.47000122070313,-2.1186499854524294,38.349998474121094,2.5217355248536313,37.7599983215332,-0.003846192971253992
603,2002-11-19,38.099998474121094,39.0,38.0,39.0,295300.0,-0.023076962202023266,1.2222184546263721,-1.8000030517578125,61.05441327306805,41.37384330626514,-0.09273495439105517,0.31425460226122937,0.3149760551884313,-1.5455697345124548,13.629645755231312,1.0,-0.9828241870199506,-0.15150146484374716,-2.555097292496569,2.252094362809075,-1.3532993786701581,1.0502964489826638,-2.1296553898925765,47.32500274720976,-5.99000076123685,1.2017979138264119,11,-0.14999771118164062,0.18000221252441406,0.5425024032592773,-0.029998779296875,0.14000320434570312,1,0.018372724172545984,-2.520004272460909,39.0,-1.2528752767851108,38.47000122070313,-2.1186499854524294,38.349998474121094,0.018372724172545984
604,2002-11-20,38.150001525878906,38.5,37.91999816894531,38.099998474121094,237500.0,0.0013124161091968567,-1.8292519538518794,-0.0555588522019243,61.90476499408334,43.62670950179429,-0.12447419428192319,0.04359984404768369,0.3107335741320725,-1.532733957974699,13.163163940281011,0.5800018310546875,-0.8502995538170239,0.040001487731935015,-1.991704753573103,2.071707729036973,-0.9758516329205875,1.0558546083844575,-1.9750789626171894,24.074231057234595,-32.550709303437216,1.0158531206525199,11,-0.20000076293945312,0.12999916076660156,0.4974994659423828,-0.0800018310546875,0.0,2,-0.004980404555878226,1.2222184546263721,38.099998474121094,-2.520004272460909,39.0,-1.2528752767851108,38.47000122070313,-0.004980404555878226
605,2002-11-21,38.349998474121094,38.900001525878906,38.09000015258789,38.20000076293945,303100.0,0.005242383754729962,-3.378398441124617,2.9997711321330485,63.68156717565123,46.27083876908181,-0.35209168200937313,-0.24039260427306886,0.16040943562090604,-1.655317446432079,13.364107419392116,0.8100013732910156,-0.7133617107974644,0.2854984283447237,-1.6773615636280041,2.2483584203174516,-0.6959315676416367,1.266928424331084,-1.9827712005681661,30.405208609877636,-29.298021815893275,0.9814299959863629,11,-0.3999977111816406,-0.06999778747558594,0.30750274658203125,-0.279998779296875,0.13000106811523438,3,0.01668848056871708,-1.8292519538518794,38.150001525878906,1.2222184546263721,38.099998474121094,-2.520004272460909,39.0,0.01668848056871708
606,2002-11-22,37.849998474121094,38.29999923706055,37.84000015258789,38.22000122070313,259300.0,-0.013037810166730668,-1.3589733557650925,-2.4667226164136684,56.260133756278734,49.100409554635974,0.0952138669328022,0.09515459879184363,0.6817626797543426,-1.0838576271056723,13.724443752362145,0.5099983215332031,-0.6139958086590624,-0.10700149536133097,-1.8463067061184688,1.6323037153958069,-0.9766541007398999,0.762651110017238,-1.3020047728944277,0.6492412720273896,-59.703100655694335,0.8696526053785673,11,0.3000011444091797,0.43000221252441406,0.8075027465820312,0.625,0.7000007629394531,4,0.029062148828630896,-3.378398441124617,38.349998474121094,-1.8292519538518794,38.150001525878906,1.2222184546263721,38.099998474121094,0.029062148828630896
607,2002-11-25,37.70000076293945,38.45000076293945,37.61000061035156,37.70000076293945,336500.0,-0.003962951578035057,-8.333319204848896,-0.0,51.700686450755704,51.38233977590263,0.39666215325236465,0.100672400374755,0.8237639492750901,-0.873085167491439,13.924347466136075,0.8400001525878906,-0.5743386292802342,-0.16199932098388814,-1.7217376504270305,1.3977390084592543,-0.9418684857054558,0.6178698437376795,-0.9820866196994729,6.47483396454251,-51.231876537030885,0.7798691647215712,11,0.4650001525878906,0.5799999237060547,0.9575004577636719,0.9999980926513672,0.3600006103515625,0,0.02387261785061745,-1.3589733557650925,37.849998474121094,-3.378398441124617,38.349998474121094,-1.8292519538518794,38.150001525878906,0.02387261785061745
608,2002-11-26,36.849998474121094,37.70000076293945,36.650001525878906,37.70000076293945,324800.0,-0.02254647935322973,1.4705797875443738,-100.0,41.242023611022525,51.45613157775904,1.2880565380655824,0.7621368134660003,1.665721626080682,0.023785819386816343,14.936906336433923,1.0499992370605469,-0.5375922335104377,-0.8675014495849638,-2.2158238935024386,0.480820994332511,-1.5416626715436976,-0.19334022762622993,2.5300025939941335,8.888753255208332,-43.14377486209028,0.674161221958737,11,1.1650028228759766,1.430002212524414,1.8225021362304688,1.9450016021728516,-3.1499977111816477,1,0.050746345292125294,-8.333319204848896,37.70000076293945,-1.3589733557650925,37.849998474121094,-3.378398441124617,38.349998474121094,0.050746345292125294
609,2002-11-27,37.290000915527344,37.83000183105469,37.0,37.0,257300.0,0.011940365254431429,-4.7241324879640105,-0.341176628983543,42.16301540227686,51.759064737284156,0.8653775067398044,0.38022038639761035,1.2006997808149578,-0.36471675953018234,14.038352711871843,0.9800033569335938,-0.27724286510538576,-0.45199909210204936,-1.7468729140727532,0.8428747298686545,-1.0994360030874049,0.19543781888330614,2.035400161743155,28.444417317708332,-18.577907580232544,0.647436910985352,11,0.7250003814697266,0.9899997711181641,1.7750005722045898,1.5049991607666016,-4.030002593994148,2,0.02547601876147665,1.4705797875443738,36.849998474121094,-8.333319204848896,37.70000076293945,-1.3589733557650925,37.849998474121094,0.02547601876147665
610,2002-11-29,36.54999923706055,37.45000076293945,36.5,37.099998474121094,201500.0,-0.019844506846302123,-1.9230895635384082,-1.8965431059430164,37.99435446806837,51.258803614798516,1.4786989438150187,1.1641572007288161,1.9259100288246458,0.45573718724043033,13.22423942106793,0.9500007629394531,-0.059216427583770326,-1.1820007324218764,-2.511750873341512,0.1477494084977593,-1.8468758028816978,-0.517125661962055,2.7218938491821234,2.5640624358104076,-39.274183377688146,0.6648750704598188,11,1.3900012969970703,1.5650005340576172,2.6500015258789062,2.2450008392333984,-4.099998474121101,4,0.043775713330138855,-4.7241324879640105,37.290000915527344,1.4705797875443738,36.849998474121094,-8.333319204848896,37.70000076293945,0.043775713330138855
611,2002-12-02,37.29999923706055,37.97000122070313,36.79999923706055,36.79999923706055,381900.0,0.02051983626964149,-3.680007934570341,-0.9090921701496057,52.27962750498722,52.03117629291023,0.6093616403514659,0.486347623306429,1.2059575819163442,-0.21980958001384465,11.767598294056564,1.4200019836425852,0.03456310870057422,-0.46200065612792685,-1.7187902745915622,0.7947889623357085,-1.090395465359741,0.16639415310388728,1.8610181257324143,41.02558584923931,-3.2541295577107547,0.6283948092318175,12,0.4500007629394531,0.8150005340576172,1.9000015258789062,1.4950008392333984,-4.569999694824219,0,0.031635397568677615,-1.9230895635384082,36.54999923706055,-4.7241324879640105,37.290000915527344,1.4705797875443738,36.849998474121094,0.031635397568677615
612,2002-12-03,37.099998474121094,37.849998474121094,37.08000183105469,37.43000030517578,233000.0,-0.005361950858721154,-3.162198944242824,-0.660003662109375,47.23537143246274,50.49572719950963,0.5716155521243849,0.7250995265301867,1.4584798278861513,0.040984583149075604,11.274074765361487,0.7699966430664062,0.08923325880187605,-0.663001251220706,-1.9175362011587822,0.5915336987173703,-1.290268726189744,-0.03573377625166785,1.954578194160149,40.81618883514274,-3.655370347463517,0.6272674749690388,12,0.6000022888183594,1.0150012969970703,2.1000022888183594,1.6950016021728516,-5.349998474121094,1,0.03908358012334934,-3.680007934570341,37.29999923706055,-1.9230895635384082,36.54999923706055,-4.7241324879640105,37.290000915527344,0.03908358012334934
613,2002-12-04,37.5,37.88000106811523,37.04999923706055,37.04999923706055,297600.0,0.010781712731280146,-2.6888907726867823,-1.3636311092615712,47.97509398580008,48.94798597636705,0.08666786682103123,0.34266670057057524,1.1093160098250507,-0.2772375323397185,10.958936911066317,0.8300018310546804,0.10897830071612447,-0.2629997253417997,-1.517534675279876,0.9915352245962765,-0.8902672003108378,0.3642677496272384,1.4523936015499928,68.02715439390447,23.902605319952755,0.6272674749690388,12,0.20000076293945312,0.2800006866455078,1.7850008010864258,1.2950000762939453,-5.5,2,0.014933369954427178,-3.162198944242824,37.099998474121094,-3.680007934570341,37.29999923706055,-1.9230895635384082,36.54999923706055,0.014933369954427178
614,2002-12-05,38.61999893188477,39.0,37.599998474121094,37.599998474121094,375100.0,0.02986663818359392,-1.7450997991674988,2.266663840969795,51.942446990866195,47.64363928916871,-1.072428051930416,-0.7637203559058605,-0.003166148574358374,-1.312744500795425,10.503669421680955,1.5,0.08593127752159546,0.8234992980957117,-0.486611873768787,2.1336104699602103,0.16844371216345877,1.4785548840279645,-2.1199989318847727,84.79995727539091,43.918335959732886,0.6550555859322493,12,-0.8699989318847727,-1.1499977111816477,0.6900014877319265,0.17500114440917258,-8.619998931884773,3,-0.127395088167218,-2.6888907726867823,37.5,-3.162198944242824,37.099998474121094,-3.680007934570341,37.29999923706055,-0.127395088167218
615,2002-12-06,38.86999893188477,39.20000076293945,38.400001525878906,38.54999923706055,273900.0,0.0064733300599240096,-1.5806630242173656,0.3137250502081301,52.82484034049917,47.26194002074876,-1.3867393838895623,-1.020354548075396,-0.2706363305831587,-1.5024464849047305,10.51025068809055,0.7999992370605469,0.004679374342323683,1.0444993972778391,-0.3354240129191126,2.424422807474791,0.35453769217936326,1.734461102376315,-2.3199989318847756,86.2499324481125,48.556585957161,0.6899617050984755,12,-1.0199985504150462,-1.3999977111816477,-0.36999893188477273,-0.19499969482422586,-9.119998931884773,4,-0.1443272643300676,-1.7450997991674988,38.61999893188477,-2.6888907726867823,37.5,-3.162198944242824,37.099998474121094,-0.1443272643300676
616,2002-12-09,38.20000076293945,39.20000076293945,38.20000076293945,38.650001525878906,259200.0,-0.017236897024860087,-3.4444369092527443,-1.4062537252938199,44.459842942365896,46.45740185314989,-0.7396548714873035,-0.37344075816388056,0.3979244626094527,-0.7578703101385713,10.448130237353922,1.0,-0.10765013821842473,0.37700119018554545,-0.9998618702578099,1.7538642506289008,-0.31143034003613224,1.0654327204072231,-1.5440007324218783,53.48840510281933,20.825134201256027,0.6884315302216765,12,-0.35000038146972656,-0.7299995422363281,0.2999992370605469,0.47499847412109375,-7.450000762939453,0,-0.15052355720313215,-1.5806630242173656,38.86999893188477,-1.7450997991674988,38.61999893188477,-2.6888907726867823,37.5,-0.15052355720313215
617,2002-12-10,38.54999923706055,38.9900016784668,38.0099983215332,38.45000076293945,279000.0,0.009162263537456639,1.0,-0.22221845462637224,53.37331805929765,47.80532345851379,-1.068796667359095,-0.6338616536499728,0.026347549185437913,-1.019321407453802,9.471807601296891,0.9800033569335938,-0.2496317317114105,0.6494997024536104,-0.7066478440656283,2.005647248972849,-0.028574070806008933,1.3275734757132298,-1.7922391772460955,69.767392345771,37.349386887959,0.6780737732596193,12,-0.6999988555908203,-0.6099987030029297,-0.26999855041503906,-0.09499931335449219,-7.949998855590817,1,-0.15097275771743945,-3.4444369092527443,38.20000076293945,-1.5806630242173656,38.86999893188477,-1.7450997991674988,38.61999893188477,-0.15097275771743945
618,2002-12-11,39.349998474121094,39.599998474121094,38.36999893188477,38.75,304000.0,0.020752250399306282,1.2363659062692773,6.0000762951094835,58.08623480032984,49.57457005829746,-1.6504386117278287,-1.353620269894364,-0.7799313580064506,-1.6883382556928765,8.549318973463471,1.229999542236321,-0.284255363225995,1.354499053955081,-0.1289886761076815,2.8379867840178434,0.6127551889236997,2.096242918986462,-2.494548786181639,87.5,51.79478159967692,0.7417438650313811,12,-1.2999992370605469,-1.2999992370605469,-1.069997787475586,-0.8949985504150391,-8.649997711181644,2,-0.19313846934757328,1.0,38.54999923706055,-3.4444369092527443,38.20000076293945,-1.5806630242173656,38.86999893188477,-0.19313846934757328
619,2002-12-12,39.5,39.9900016784668,39.16999816894531,39.5,615800.0,0.0038119830164049517,-1.4848453322236095,0.0,57.80190703736331,51.77540923266356,-1.6248551671052454,-1.4404332061383656,-0.9046177199147749,-1.703718336292411,7.702034816041864,0.8200035095214844,-0.26587296520509085,1.4175004959106445,-0.20537390011974566,3.0403748919410347,0.606063297895453,2.228937693925836,-2.4798773848896474,75.25248243893606,37.270885937854544,0.8114371980151945,12,-1.1049995422363281,-1.2549991607666016,-1.302499771118164,-1.0450000762939453,-9.48999977111816,3,-0.189873417721519,1.2363659062692773,39.349998474121094,1.0,38.54999923706055,-3.4444369092527443,38.20000076293945,-0.189873417721519
620,2002-12-13,38.25,39.61999893188477,38.25,39.5,218600.0,-0.03164556962025311,-1.1919982910156364,-100.0,52.463062749869636,51.79579092653939,-0.12108367960419741,-0.20902582314013785,0.321877264869606,-0.3471932339652568,7.446909520155363,1.3699989318847727,-0.1244681945307704,0.17250041961669638,-1.4475175746013136,1.7925184138347063,-0.6375085774923122,0.9825094167257049,-0.9922870598211304,12.121276341595928,-29.319275864972347,0.8100089971090054,12,0.2700004577636719,-0.0049991607666015625,-0.05249977111816406,0.2049999237060547,-8.14999961853027,4,-0.21568627450980393,-1.4848453322236095,39.5,1.2363659062692773,39.349998474121094,1.0,38.54999923706055,-0.21568627450980393
621,2002-12-16,38.41999816894531,38.84000015258789,38.08000183105469,38.20000076293945,442500.0,0.004444396573733744,-2.3043745076087405,-0.1759979248046875,54.422586748009344,52.59437040604456,-0.12907625516501042,-0.40365792122248934,0.16371464434728722,-0.4143444584767053,7.413353064950301,0.7599983215332031,-0.006392287007038533,0.3449987411499009,-1.272621321118784,1.9626188034185859,-0.46381128998444154,1.1538087722842434,-0.9437021297034107,20.707027893481502,-24.11726540839863,0.8088100311343417,12,0.10000228881835938,-0.17499732971191406,-0.22249794006347656,0.03500175476074219,-8.769998550415039,0,-0.22566367991014713,-1.1919982910156364,38.25,-1.4848453322236095,39.5,1.2363659062692773,39.349998474121094,-0.22566367991014713
622,2002-12-17,38.849998474121094,39.209999084472656,37.79999923706055,38.29999923706055,399200.0,0.011192095931002566,1.2204714002937616,2.5000260096062146,62.95336582743337,54.258622832892705,-0.3181952041339642,-0.8911625243936641,-0.2766116316641387,-0.7457771651477643,7.7539501746595425,1.4099998474121094,0.23702476294067765,0.7824991226196261,-0.8183672285622805,2.3833654738015326,-0.01793405297132722,1.5829322982105793,-1.1726059837411995,47.94511719294334,-1.3659240417720397,0.8004331755909542,12,-0.05499839782714844,-0.6049976348876953,-0.8199977874755859,-0.39499855041503906,-9.589998245239254,1,-0.20849417740689735,-2.3043745076087405,38.41999816894531,-1.1919982910156364,38.25,-1.4848453322236095,39.5,-0.20849417740689735
623,2002-12-18,38.79999923706055,39.5,38.5,38.75,407100.0,-0.0012869816994678374,-2.636368680598423,0.0909078298503943,60.30012776376972,55.187254029881984,-0.07196648855915555,-0.828510257193031,-0.22644903689854345,-0.6421664500707038,7.800557364497096,1.0,0.3160450704004987,0.6974998474121108,-0.9366213192036597,2.3316210140278812,-0.11956073589577443,1.514560430719996,-1.0,45.66204955268805,-6.0287086791460425,0.8170605833078838,12,0.095001220703125,-0.5549983978271484,-1.0799989700317383,-0.3449993133544922,-8.999999999999996,2,-0.21134018084614892,1.2204714002937616,38.849998474121094,-2.3043745076087405,38.41999816894531,-1.1919982910156364,38.25,-0.21134018084614892
624,2002-12-19,37.959999084472656,38.810001373291016,37.650001525878906,38.79999923706055,301900.0,-0.021649488894462388,1.69766018319324,-16.800259403372245,59.488563347365044,55.927667697311534,0.7426665096991343,-0.003662222560009809,0.6136284410252557,0.229541055707827,7.814267490900044,1.1599998474121094,0.44230080418363826,-0.1330001831054659,-1.7681674384652908,1.502167072254359,-0.9505838107853819,0.6845834445744501,2.0300025939941406,15.735937400154468,-40.42705884044847,0.8175836276799133,12,0.8600025177001953,0.2850017547607422,-0.23999881744384766,0.49500083923339844,-8.619998931884766,3,-0.19125391192390395,-2.636368680598423,38.79999923706055,1.2204714002937616,38.849998474121094,-2.3043745076087405,38.41999816894531,-0.19125391192390395
625,2002-12-20,38.9900016784668,39.0,37.849998474121094,37.900001525878906,354400.0,0.027133894068386732,1.0720808030820093,-1.2976189935558875,60.95980961145496,57.76099732721031,-0.30008020270369684,-1.0363955035300023,-0.4381764287557104,-0.7943771683921881,8.13467474389018,1.1500015258789062,0.5713784016056493,0.8650022506713881,-0.8157558054106602,2.5457603067534365,0.02462322263036043,1.7053812787124158,0.9531999969482428,72.43250042271005,13.761744749154893,0.8403790280410257,12,-0.1700000762939453,-0.7450008392333984,-1.2700014114379883,-0.5350017547607422,-9.490001678466797,4,-0.23031549276758267,1.69766018319324,37.959999084472656,-2.636368680598423,38.79999923706055,1.2204714002937616,38.849998474121094,-0.23031549276758267
626,2002-12-23,38.95000076293945,39.150001525878906,38.38999938964844,38.75,165300.0,-0.001025927514884839,1.533330790211524,0.18348691279043317,62.25167202492738,58.74748110116918,-0.1592506286900175,-0.95892433724066,-0.41799070102754854,-0.7245119935346267,8.201030135340195,0.7600021362304688,0.5906680410155829,0.7700012207031222,-0.9445189810995345,2.484521422505779,-0.08725888019820616,1.6272613216044505,0.9473369094848607,70.27028698919099,8.955179603802122,0.8572601009013275,12,-0.12999916076660156,-0.7049999237060547,-0.9900007247924805,-0.6700000762939453,-9.170000076293942,0,-0.22721438275016448,1.0720808030820093,38.9900016784668,1.69766018319324,37.959999084472656,-2.636368680598423,38.79999923706055,-0.22721438275016448
627,2002-12-24,38.599998474121094,39.209999084472656,38.5,39.099998474121094,44800.0,-0.008985937919451459,-1.0285776566757494,-2.4999904632932157,57.333323160807275,58.663824252333335,0.2219280128687231,-0.5671156733277627,-0.10033868370597787,-0.33472149250369654,8.048782974760964,0.7099990844726562,0.5747435119433248,0.3749990463256836,-1.3337094972056676,2.0837075898570347,-0.47935522543999554,1.2293533180913627,1.2523924753723108,51.35122874593271,-8.738324789597094,0.8543542717656767,12,0.2200031280517578,-0.3549976348876953,-0.6099977493286133,-0.31999778747558594,-9.69999885559082,1,-0.23186526449194655,1.533330790211524,38.95000076293945,1.0720808030820093,38.9900016784668,1.69766018319324,37.959999084472656,-0.23186526449194655
628,2002-12-26,38.72000122070313,38.9900016784668,38.4900016784668,38.4900016784668,65000.0,0.0031088795680263015,-3.3478347403512845,-0.45999908447267046,50.76924792407231,57.88241768418989,0.003533845181216577,-0.5690129390365328,-0.22520671836220885,-0.40393466381407706,7.120315950783709,0.5,0.6892894122242197,0.4015016555786204,-1.1911166355426204,1.9941199466998611,-0.394807489982,1.1978108011392408,1.0883419403179815,68.58983137055486,11.145720573567552,0.7963091455606196,12,-0.08500099182129617,-0.47500038146973367,-0.6050004959106516,-0.4400005340576243,-8.990001678466804,3,-0.24431819973092206,-1.0285776566757494,38.599998474121094,1.533330790211524,38.95000076293945,1.0720808030820093,38.9900016784668,-0.24431819973092206
629,2002-12-27,38.2400016784668,38.75,38.04999923706055,38.75,148400.0,-0.012396682001644233,1.7451100655980492,-2.2173884198828366,45.3194878218826,57.08868713663577,0.3196179455519257,-0.01495951050515032,0.22007114665714766,0.10701506634091373,6.442181208842299,0.7000007629394531,0.6930912715609097,-0.12599792480468608,-1.6443962654583046,1.3924004158489325,-0.8851970951314954,0.6332012455221232,1.525174649851472,28.676693332136566,-24.085841668068383,0.7591991703268095,12,0.33499908447265625,0.0049991607666015625,-0.1250009536743164,0.03999900817871094,-8.390001296997067,4,-0.22071135122776075,-3.3478347403512845,38.72000122070313,-1.0285776566757494,38.599998474121094,1.533330790211524,38.95000076293945,-0.22071135122776075
630,2002-12-30,38.150001525878906,38.650001525878906,37.93999862670898,38.25,143800.0,-0.0023535603723200405,-1.7307579447753276,0.19607608476135624,49.59350249071603,56.55212221915873,0.4402372450107208,0.21192006694575127,0.25843606435458355,0.22248708445623322,5.3864067289918784,0.710002899169929,0.5835722173856155,-0.2959981918334975,-1.5585838176882305,0.9665874340212355,-0.9272910047608605,0.33529462109386543,1.5728713063905744,16.535655391787756,-34.64235978828745,0.6312928129273653,12,0.4249992370605469,0.09499931335449219,-0.03500080108642578,0.12999916076660156,-8.400001525878906,0,-0.23093056411320945,1.7451100655980492,38.2400016784668,-3.3478347403512845,38.72000122070313,-1.0285776566757494,38.599998474121094,-0.23093056411320945
631,2002-12-31,38.47999954223633,39.150001525878906,38.20000076293945,38.5,191800.0,0.008650013188952865,-2.2758759035272917,0.20000762951094836,49.42904046438457,55.0494194010422,0.13370611546024946,-0.026501343517495002,-0.11462435216309075,-0.09774473811194184,4.621946040939454,1.0,0.4631379185923663,-0.025000190734864702,-1.1665873174855506,1.1165869360158212,-0.5957937541102112,0.5457933726404818,1.2014158639053392,42.51974180215878,-6.046313042332784,0.5707935633753441,12,0.095001220703125,-0.2349987030029297,-0.36499881744384766,-0.1999988555908203,-8.479999542236328,1,-0.23336797424801736,-1.7307579447753276,38.150001525878906,1.7451100655980492,38.2400016784668,-3.3478347403512845,38.72000122070313,-0.23336797424801736
632,2003-01-02,38.54999923706055,38.72999954223633,38.0,38.599998474121094,240800.0,0.0018191189100038585,3.7096536024118625,2.499904634751097,42.59260698272581,53.08191709203733,0.01863609987612591,0.018655689410920218,-0.23517560507983148,-0.15986714268044722,3.8940271650770004,0.7299995422363281,0.4801894681502219,-0.027500534057615766,-0.9580546253834399,0.9030535572682084,-0.4927775797205314,0.43777651160529985,1.0907878914758626,50.41315279244658,6.4922366486481025,0.46527704566291245,1,-0.11999893188476562,-0.30499839782714844,-0.33499908447265625,-0.26999855041503906,-8.199998855590817,3,-0.22749672435749058,-2.2758759035272917,38.47999954223633,-1.7307579447753276,38.150001525878906,1.7451100655980492,38.2400016784668,-0.22749672435749058
633,2003-01-03,38.060001373291016,38.79999923706055,37.70000076293945,38.79999923706055,233600.0,-0.012710710076965892,1.972977431361026,14.800183108262761,37.456461623425724,50.6339057893774,0.4387674993050652,0.5826303181065953,0.17883656572310258,0.33284363371514303,3.2157685797318343,1.0999984741210938,0.4537253940129631,-0.5454984664917006,-1.366831223377524,0.27583429039412266,-0.9561648449346123,-0.134832088048789,1.540970043192246,24.82761523668211,-14.505060965844773,0.4106663784429107,1,0.39499855041503906,0.1849994659423828,0.16249942779541016,0.2199993133544922,-8.030000686645504,4,-0.24067265959661432,3.7096536024118625,38.54999923706055,-2.2758759035272917,38.47999954223633,-1.7307579447753276,38.150001525878906,-0.24067265959661432
634,2003-01-06,33.700000762939446,37.11999893188477,32.40999984741211,37.11000061035156,3993600.0,-0.1145559761700703,1.7463579613258182,4.608121204623024,24.293796269356363,46.559904306922,4.616403297293722,4.801303365669753,4.397726140049961,4.676618330810285,4.707096066979413,5.650001525878906,0.19817850665009473,-4.659499168396003,-7.001683595643904,-2.3173147411481025,-5.8305913820199535,-3.488406954772053,5.861951255731725,19.139474692546123,-22.65891235035692,1.1710922136239503,1,2.109998703002937,2.500000000000007,4.447500228881843,4.579999923706062,-4.1900005340576065,0,-0.11780418785832802,1.972977431361026,38.060001373291016,3.7096536024118625,38.54999923706055,-2.2758759035272917,38.47999954223633,-0.11780418785832802
635,2003-01-07,33.259998321533196,34.34000015258789,33.150001525878906,34.09999847412109,1744500.0,-0.01305645197166072,-1.2452936794412097,0.2463343666203901,21.710547504867733,42.05533491580426,4.646787227556253,5.058838476769225,4.744044538384806,5.070527372542337,6.093181285918173,1.1899986267089844,-0.05910848646462341,-4.819001579284674,-8.070831333998782,-1.5671718245705648,-6.444916456641728,-3.1930867019276192,6.015875610287615,12.611250184650439,-30.539152606237195,1.6259148773570553,1,2.550001144409187,2.940002441406257,4.887502670288093,5.020002365112312,-4.159997940063466,1,-0.10252549946329259,1.7463579613258182,33.700000762939446,1.972977431361026,38.060001373291016,3.7096536024118625,38.54999923706055,-0.10252549946329259
636,2003-01-08,32.450000762939446,33.150001525878906,32.200000762939446,33.150001525878906,1488800.0,-0.02435350569664163,1.714284935776937,0.8333340902175824,16.3158150458828,37.49783401414599,4.959322290218779,5.708659173810112,5.425158133760732,5.845380340195575,7.872821037013653,1.05999755859375,-0.29121118886776287,-5.341499137878422,-9.451723863849175,-1.2312744119076697,-7.3966115008637985,-3.286386774893046,6.551238205505015,3.7878796636129772,-37.15505262794209,2.0551123629853745,1,3.2250003814697337,3.645000457763679,5.577499389648445,5.829999923706062,-3.180000305175774,2,-0.08320495221753799,-1.2452936794412097,33.259998321533196,1.7463579613258182,33.700000762939446,1.972977431361026,38.060001373291016,-0.08320495221753799
637,2003-01-09,32.72999954223633,32.939998626708984,32.650001525878906,32.75,573800.0,0.00862862165527778,-2.222252834587263,0.02857205137846631,18.807823223931763,33.94656460301926,4.200864741722782,5.238884872096875,5.029766911031416,5.529113257699493,9.642391326953403,0.48999786376953836,-0.6400849523705574,-4.770500373840335,-9.440586465233515,-0.10041428244715433,-7.105543419536929,-2.435457328143741,5.8631651338778354,8.03028639135345,-30.98078068759218,2.3350430456965916,1,2.9450016021728516,3.365001678466797,5.202500343322754,5.55000114440918,-2.7799987792968786,3,-0.08340970303752704,1.714284935776937,32.450000762939446,-1.2452936794412097,33.259998321533196,1.7463579613258182,33.700000762939446,-0.08340970303752704
638,2003-01-10,31.75,32.549999237060554,31.68000030517578,32.549999237060554,820400.0,-0.02994193571471615,1.174999403952963,39.999046347511324,18.541046826845346,30.97118227023735,4.5686360816629445,5.924047042048841,5.876093775065115,6.469811441469197,11.317675919171863,1.0499992370605469,-1.0583123971304857,-5.370499992370604,-10.609135813351834,-0.13186417138937045,-7.989817902861219,-2.751182081879989,6.459574841323679,1.2867594208670987,-38.9884831010682,2.6193179104906164,1,3.6650009155273438,4.085000991821289,6.157500267028809,6.530000686645508,-1.7800006866455114,4,-0.04409447617418172,-2.222252834587263,32.72999954223633,1.714284935776937,32.450000762939446,-1.2452936794412097,33.259998321533196,-0.04409447617418172
639,2003-01-13,32.0,32.139999389648445,31.75,31.75,1950400.0,0.007874015748031482,-2.119995117187557,-0.3125002980235053,11.551146528436831,26.744253829984103,3.732968666332056,5.358067351067113,5.587349644388411,6.187153303342008,12.725184292995817,0.3899993896484446,-1.4390897939092753,-4.745499992370604,-10.329324373066967,0.8383243883257627,-7.537412182718789,-1.9535878020224189,5.687208878431846,12.030064405287227,-23.178753625074805,2.7919121903481834,1,3.4150009155273438,3.835000991821289,5.7400007247924805,6.280000686645508,-2.14999961853027,0,-0.06156247854232777,1.174999403952963,31.75,-2.222252834587263,32.72999954223633,1.714284935776937,32.450000762939446,-0.06156247854232777
640,2003-01-14,30.0,32.060001373291016,29.75,32.0,2542800.0,-0.0625,1.1792437552407036,-8.0,9.502256195086147,22.307944466728724,4.978898320430169,7.070832985768725,7.526178390388502,8.147323843349383,15.107407850650056,2.3100013732910156,-1.8601326424784688,-6.332999992370603,-12.623106254845055,-0.042893729896150035,-9.478053123607829,-3.1879468611333763,7.206632192571362,7.35293787656094,-22.453349386121257,3.1450531312372254,1,4.274999618530273,4.870000839233398,7.6100006103515625,8.280000686645508,0.0,1,-0.01633332570393864,-2.119995117187557,32.0,1.174999403952963,31.75,-2.222252834587263,32.72999954223633,-0.01633332570393864
641,2003-01-15,29.75,30.0,28.75,30.0,1958900.0,-0.008333333333333304,9.0,0.125,9.589036800865188,18.64088111318865,4.31397990869791,6.996720295462566,7.712452767261652,8.35100580126052,17.542839726922338,1.25,-2.255511607866346,-6.149500083923343,-13.003737480420966,0.7047373125742844,-9.576618782172154,-2.722381385674531,6.710968973314223,23.866356270991083,-3.0818472972464193,3.427118698248813,1,4.024999618530273,4.620000839233398,7.910000801086426,8.530000686645508,-0.3999996185302699,2,-0.02184872667328641,1.1792437552407036,30.0,-2.119995117187557,32.0,1.174999403952963,31.75,-0.02184872667328641
642,2003-01-16,30.75,30.93000030517578,30.0,30.0,1562100.0,0.03361344537815136,-1.4800008138020833,-3.0,16.314433106042216,16.291766833479375,2.33694936026793,5.648369415224565,6.64678290275053,7.301090916173862,19.96049787604659,1.1800003051757812,-2.7061265973320374,-4.744500160217285,-11.818382745817495,2.3293824253829243,-8.281441453017393,-1.2075588674171804,4.7856526965165145,52.63158951439888,29.672227349605137,3.5369412928001056,1,2.184999465942383,3.6200008392333984,6.910000801086426,7.530000686645508,-0.8999996185302699,3,-0.04813006641418949,9.0,29.75,1.1792437552407036,30.0,-2.119995117187557,32.0,-0.04813006641418949
643,2003-01-17,30.60000038146973,30.75,30.15999984741211,30.60000038146973,625700.0,-0.004878036374968087,2.9333443535979975,0.0,16.78258652857238,15.457187973392267,1.4722910150466397,5.430997476614689,6.714475809917257,7.394208124782676,22.230016800750015,0.5900001525878906,-3.2398040753181405,-4.484499835968013,-11.700810678571866,2.7318110066358408,-8.092655257269936,-0.8763444146660859,4.121373991464804,54.57229246467746,31.00036189112396,3.608155421301926,1,0.9449996948242152,3.7700004577636683,7.295000076293942,7.680000305175778,-0.8500003814697301,4,-0.021241817334221258,-1.4800008138020833,30.75,9.0,29.75,1.1792437552407036,30.0,-0.021241817334221258
644,2003-01-21,30.70000076293945,30.899999618530273,30.290000915527344,30.70000076293945,418000.0,0.0032679862818001393,2.05001096731734,0.0,17.636818772959444,15.00455144762468,1.0079892144206752,5.016402289896437,6.517126655073728,7.243716233124022,24.482373766712207,0.6099987030029297,-3.7941634468459853,-4.021499538421633,-11.358168627634182,3.315169550790916,-7.6898340830279075,-0.3531649938153585,3.304808685242943,58.912385314228246,33.027302216847986,3.6683345446062745,1,0.25000000000000355,3.670000076293949,7.349998474121097,7.579999923706058,-0.9700012207031214,1,-0.02377854825548431,2.9333443535979975,30.60000038146973,-1.4800008138020833,30.75,9.0,29.75,-0.02377854825548431
645,2003-01-22,30.01000022888184,30.60000038146973,29.959999084472656,30.60000038146973,730400.0,-0.022475586870035813,1.1694953609414016,-100.0,14.321813662436483,14.782995738352867,1.3281668754400293,5.269309409879003,7.0887925303509896,7.870876408090094,27.086212567900247,0.7400016784667933,-4.355505576691257,-4.262499999999999,-11.598395825420784,3.073395825420789,-7.930447912710395,-0.5945520872896068,3.364232085518669,57.79816754568028,32.61203910672203,3.6679479127103938,1,0.8349990844726527,4.174999237060543,8.310000419616696,8.270000457763668,-0.10000038146973012,2,-0.005331551022719538,2.05001096731734,30.70000076293945,2.9333443535979975,30.60000038146973,-1.4800008138020833,30.75,-0.005331551022719538
646,2003-01-23,30.10000038146973,30.45000076293945,29.770000457763672,30.399999618530273,844900.0,0.0029990053949173756,2.3999885559519014,0.508473151650335,14.465935050995512,14.300563719137728,0.9719769960140319,4.724523086137747,6.8803532706584996,7.708181365614106,30.005737967836097,0.6800003051757777,-4.44012369913662,-3.7299998283386167,-10.944570090329545,3.484570433652312,-7.337284959334081,-0.12271469734315232,2.7193240552027156,28.448273027127414,6.186618739885958,3.607285130995465,1,0.5499992370605469,4.02499961853027,8.282500267028805,8.180000305175778,-1.1499996185302805,3,-0.00332227176752109,1.1694953609414016,30.01000022888184,2.05001096731734,30.70000076293945,2.9333443535979975,30.60000038146973,-0.00332227176752109
647,2003-01-24,29.649999618530273,30.149999618530273,29.540000915527344,30.0,539100.0,-0.014950191270312718,-1.1403546343732327,1.166670905229977,14.51476167076008,13.85319870179492,1.0495002915604132,4.711177698606335,7.24454132186824,8.08293083855618,33.17317488647814,0.6099987030029297,-4.4850721099813455,-3.7325006484985366,-10.810294117258536,3.345292820261463,-7.27139738287854,-0.19360391411853684,2.6810058857414774,8.088147640144678,-13.276844837714128,3.5388967343800006,1,0.7950000762939489,4.475000381469727,8.732501029968262,8.630001068115234,-1.3599987030029297,4,-0.010118018243516436,2.3999885559519014,30.10000038146973,1.1694953609414016,30.01000022888184,2.05001096731734,30.70000076293945,-0.010118018243516436
648,2003-01-27,29.26000022888184,29.649999618530273,29.059999465942386,29.20000076293945,620000.0,-0.013153436582329592,-2.470568105958236,-0.17142685870923716,21.82740477839296,14.99500517401227,1.1724438420370298,4.591529377781097,7.527919811492804,8.404227409693025,36.557664668788746,0.5900001525878871,-4.417309095871069,-3.649499988555906,-10.485681148289185,3.1866811711773693,-7.067590568422542,-0.23140940868927018,2.6412846148773,10.869605780095181,-10.331717118860439,3.4180905798666377,1,1.1450004577636683,4.8649997711181605,9.260000228881832,9.020000457763668,-0.9899997711181676,0,0.02016405153700296,-1.1403546343732327,29.649999618530273,2.3999885559519014,30.10000038146973,1.1694953609414016,30.01000022888184,0.02016405153700296
649,2003-01-28,29.79999923706055,30.0,28.79999923706055,29.10000038146973,720500.0,0.018455194940350417,1.1818188123464444,11.666751438470182,28.320796134438083,17.085954056162482,0.32134975470205873,3.569833590970628,6.875382770120861,7.79365702884488,39.50875553466241,1.2000007629394496,-4.391199227156363,-2.68750085830688,-9.17110916966325,3.796107453049494,-5.9293050139850685,0.5543032973713053,1.723131425447491,55.55552023430703,31.893360218283313,3.2418041556781865,1,0.0400009155273402,4.180000305175778,8.770001411437985,8.480001449584957,-1.7299995422363317,1,-0.0016778267899540955,-2.470568105958236,29.26000022888184,-1.1403546343732327,29.649999618530273,2.3999885559519014,30.10000038146973,-0.0016778267899540955
650,2003-01-29,29.34000015258789,29.75,29.20000076293945,29.75,442600.0,-0.015436211283542112,1.6829241061044657,-0.5857150252996586,29.619910027107892,19.311606636856116,0.7575464718283982,3.516247877773523,7.1961579230247565,8.184164256959875,42.504506142554234,0.5999984741211009,-4.305772029410541,-2.7069998741149917,-8.753114184733413,3.3391144365034293,-5.730057029424202,0.31605728119421883,1.8503548304191852,32.727297948388276,6.2805528433163005,3.0230571553092114,1,0.5249996185302734,4.6399993896484375,9.192501068115234,8.940000534057617,-2.7299995422363317,2,0.013292412665991016,1.1818188123464444,29.79999923706055,-2.470568105958236,29.26000022888184,-1.1403546343732327,29.649999618530273,0.013292412665991016
651,2003-01-30,29.5,29.70000076293945,29.06999969482422,29.399999618530273,326000.0,0.005453300837764186,1.5199946594442224,-0.2439034602108319,28.495337788724598,20.665040490487495,0.6239721025427549,2.7921494892960226,6.892054221301578,7.9858736960404215,46.27076470746876,0.6300010681152308,-4.1960399993849435,-2.0980000495910645,-7.423417226257797,3.227417127075668,-4.760708637924431,0.5647085387423019,1.3975123850462268,51.851893714086984,22.122361601680062,2.662708588333366,1,0.34999942779541016,4.479999542236328,9.032501220703125,8.780000686645508,-3.25,3,0.01389829991227498,1.6829241061044657,29.34000015258789,1.1818188123464444,29.79999923706055,-2.470568105958236,29.26000022888184,0.01389829991227498
652,2003-01-31,29.78000068664551,29.90999984741211,29.25,29.29999923706055,572200.0,0.009491548699847918,-1.2758618421701404,4.799996185317286,35.53598041228423,22.74875092201103,0.2144598752065825,1.9198673156072878,6.451146144649652,7.665149314437652,49.921188722245226,0.6599998474121094,-3.805726887720567,-1.3794994354248011,-5.630555248642356,2.8715563777927535,-3.505027342033582,0.7460284711839762,0.8598102121951676,81.66673554310152,46.34253388537334,2.1255279066087778,1,0.06999874114989879,4.199998855590817,8.752500534057614,8.499999999999996,-3.630001068115238,4,-0.027871051194376384,1.5199946594442224,29.5,1.6829241061044657,29.34000015258789,1.1818188123464444,29.79999923706055,-0.027871051194376384
653,2003-02-03,28.899999618530273,29.75,28.899999618530273,29.75,451200.0,-0.029550068765104576,1.0,-1.7708287802144966,29.16666559848312,24.029845013735883,0.9252568565030153,2.190759517679542,7.185710749829276,8.497778393782447,53.49445578970439,0.8800010681152379,-3.4088357358069388,-1.8015004158020034,-4.671770975347492,1.0687701437434853,-3.2366356955747477,-0.366365136029259,1.5130339724495236,8.333359824269452,-28.70071068769488,1.4351352797727446,2,0.8000001907348668,5.05000114440918,9.632501602172852,9.380001068115234,-3.219999313354492,0,-0.021107221835802603,-1.2758618421701404,29.78000068664551,1.5199946594442224,29.5,1.6829241061044657,29.34000015258789,-0.021107221835802603
654,2003-02-04,29.729999542236328,29.95000076293945,29.20000076293945,29.29999923706055,1484000.0,0.02871972092255226,-1.380962761126222,-0.5058824849375583,47.84688645892082,27.754853102234144,-0.06348363647978061,1.1047272176540623,6.215308455569101,7.631138783528257,53.84189697067489,1.0500011444091761,-3.110788831649174,-0.7730004310607903,-3.2985504287230114,1.7525495666014308,-2.035775429891899,0.48977456777031847,0.48347001782589416,79.04752562656361,36.67855198172748,1.2627749988311097,2,-0.10499954223632812,4.220001220703125,8.710000991821289,8.55000114440918,-4.2799987792968786,1,-0.04910861442828107,1.0,28.899999618530273,-1.2758618421701404,29.78000068664551,1.5199946594442224,29.5,-0.04910861442828107
655,2003-02-05,29.85000038146973,30.0,29.5,29.79999923706055,525400.0,0.004036355233134836,1.857139743107725,0.11628164865776076,50.81433518197006,31.79356422789798,-0.23307786630667948,0.7548613530789865,5.946957387448993,7.475143433721936,54.18383390176385,0.5,-2.8127157292579383,-0.4824996948242166,-2.660928753764761,1.6959293641163278,-1.5717142242944888,0.6067148346460556,0.18785283138502606,86.36367577165262,39.933551553552704,1.0892145294702715,2,-0.37500095367431996,4.100000381469723,8.560000419616696,8.430000305175778,-4.35000038146973,2,-0.05963151302840519,-1.380962761126222,29.729999542236328,1.0,28.899999618530273,-1.2758618421701404,29.78000068664551,-0.05963151302840519
656,2003-02-06,29.75,30.21999931335449,29.53000068664551,30.10000038146973,634900.0,-0.0033500964888365514,1.3389853521654977,-6.999847415601826,40.45801832364493,34.676148300440744,-0.21003339634209794,0.6769190538755012,5.910505827058934,7.526546372640283,54.089214724521504,0.6899986267089773,-2.530637290294628,-0.44750003814697337,-2.3959069181615362,1.5009068418675895,-1.4217034781542566,0.5267034018603098,-1.0,64.39398318064924,17.973829573438223,0.9742034400072815,2,-0.24000072479248047,4.200000762939453,8.660000801086426,8.530000686645508,-4.20000076293945,3,-0.10554619797137621,1.857139743107725,29.85000038146973,-1.380962761126222,29.729999542236328,1.0,28.899999618530273,-0.10554619797137621
657,2003-02-07,30.0,30.20000076293945,29.78000068664551,30.0,419000.0,0.008403361344537785,1.0999923706345742,-0.0,44.382021067264695,37.182216776982045,-0.45277932325378245,0.2233594713426328,5.528981177970152,7.215017894724028,53.989482209367964,0.4500007629394496,-2.118012139116548,-0.06100006103515554,-1.6023721196581953,1.4803719975878842,-0.8316860903466754,0.7096859682763643,-1.2206000137329092,83.3333814987142,36.37697383742919,0.7706860293115192,2,-0.49000072479248047,3.7749996185302734,8.410000801086426,8.280000686645508,-3.25,4,-0.125,1.3389853521654977,29.75,1.857139743107725,29.85000038146973,-1.380962761126222,29.729999542236328,-0.125
658,2003-02-10,30.35000038146973,30.5,30.01000022888184,30.01000022888184,507700.0,0.011666679382324352,-1.8823503012487308,100.0,46.86940740167014,39.24317358445227,-0.7061638703826674,-0.24970566275519346,5.076213735798188,6.809849459253233,53.398984138567286,0.5,-1.6897713877165295,0.35900030136108896,-0.9722423001631597,1.6902429028853376,-0.30662099940103715,1.024621602123215,-1.5417884086608922,88.46156103372518,41.240495414390544,0.6656213007621246,2,-0.6500005722045934,3.4249992370605433,7.98750019073486,7.930000305175778,-4.0100002288818395,0,-0.13838552586983743,1.0999923706345742,30.0,1.3389853521654977,29.75,1.857139743107725,29.85000038146973,-0.13838552586983743
659,2003-02-11,30.03000068664551,30.85000038146973,29.95000076293945,30.79999923706055,429400.0,-0.010543647143398283,1.0689626445034595,-2.264700602497504,50.191575221135466,41.52891416156645,-0.3912517427695228,-0.089446616756927,5.273424347348307,7.061402574477608,52.601948747472704,0.8999996185302805,-1.2204989680739509,0.1375005722045941,-0.8016343162621027,1.076635460671291,-0.3320668720287543,0.6070680164379425,-1.1541171927490268,39.25929902838291,-6.350210568861613,0.46956744423334906,2,-0.15500068664551137,2.9049987792968714,8.319999694824215,8.249999999999996,-3.1800003051757812,1,-0.1448551542459403,-1.8823503012487308,30.35000038146973,1.0999923706345742,30.0,1.3389853521654977,29.75,-0.1448551542459403
660,2003-02-12,29.51000022888184,30.270000457763672,29.479999542236328,30.04999923706055,346200.0,-0.017316032163626205,-1.6333347108619944,0.701298733468582,44.778761121696256,43.338183420785526,0.17366155584720744,0.41314419132569213,5.685917741907456,7.51881805702207,51.292562075775095,0.7900009155273438,-0.964061679906024,-0.3579998970031717,-1.3107933586080378,0.5947935646016944,-0.834396627805603,0.11839683379925958,-0.5156697217309585,2.189829800564105,-43.7071658982347,0.4763967308024325,2,0.3649997711181605,2.034999847412106,6.4949998855590785,7.194999694824215,-2.3299999237060582,2,-0.13758046202821828,1.0689626445034595,30.03000068664551,-1.8823503012487308,30.35000038146973,1.0999923706345742,30.0,-0.13758046202821828
661,2003-02-13,29.10000038146973,29.79999923706055,28.85000038146973,29.56999969482422,272200.0,-0.01389359011291491,1.0430118112254683,0.8703706974197698,45.098046548821365,44.40063521373409,0.5821765831331653,0.8136680693071945,5.957251288488546,7.881256320185454,49.81457969182048,0.9499988555908203,-0.8103954653981944,-0.7354997634887646,-1.7477299910737187,0.2767304640961896,-1.2416148772812399,-0.22938464969628924,1.75,12.5,-36.60240242916654,0.5061151137924766,2,0.75,1.850000381469723,6.904999732971188,7.604999542236325,-2.890001296997074,3,-0.1237113516933881,-1.6333347108619944,29.51000022888184,1.0689626445034595,30.03000068664551,-1.8823503012487308,30.35000038146973,-0.1237113516933881
662,2003-02-14,29.270000457763672,29.709999084472656,29.059999465942386,29.1299991607666,465200.0,0.005841926943829012,-3.642843032404504,-0.2978755351744032,50.09276647936434,46.72575753383201,0.3712678707845427,0.5555904997582424,5.654148937183805,7.676175708737915,49.21673356494031,0.6499996185302699,-0.6338009954205575,-0.4914997100830085,-1.4363870761213668,0.4533876559553498,-0.9639433931021877,-0.01905602706382936,1.539999923706059,21.000003814697088,-31.577931072957362,0.47244368301917994,2,0.5799999237060582,1.5749988555908203,6.6150007247924805,7.164999008178711,-2.9200000762939418,4,-0.12709262598307935,1.0430118112254683,29.10000038146973,-1.6333347108619944,29.51000022888184,1.0689626445034595,30.03000068664551,-0.12709262598307935
663,2003-02-18,29.95000076293945,30.10000038146973,29.270000457763672,29.270000457763672,231300.0,0.023231988197506492,-1.4411751506243864,4.857100039508973,51.35625185819812,47.11568702264059,-0.16106407432150505,-0.18509276200893154,4.833308521748382,6.961020455591413,48.384915214098854,0.8299999237060582,-0.43643136713963315,0.22100057601928214,-0.6437698565257755,1.0857710085643397,-0.21138464025324666,0.6533857922918109,0.8207996185302804,55.00001907348597,2.6831161108040718,0.4323852162725282,2,-0.10000038146971946,0.6999988555908274,5.935000419616703,6.484998703002933,-3.650001525878899,1,-0.10684476398742448,-3.642843032404504,29.270000457763672,1.0430118112254683,29.10000038146973,-1.6333347108619944,29.51000022888184,-0.10684476398742448
664,2003-02-19,29.96999931335449,30.0,29.60000038146973,29.95000076293945,259500.0,0.0006677312155458637,8.999999999999023,0.029409619764610997,56.188594359571375,47.71282693126295,-0.16029523696089498,-0.27677574717881015,4.633691990803829,6.877204781681019,47.6657459873475,0.3999996185302699,-0.33056234400424245,0.27749919891357067,-0.46812323753763607,1.0231216353647774,-0.0953120193120327,0.650310417139174,0.7623850681152398,78.87315997952928,23.083653840649767,0.3728112182256038,2,-0.11999893188475852,0.47500038146973367,5.655001640319828,6.204999923706058,-4.129999160766598,2,-0.1211210958936888,-1.4411751506243864,29.95000076293945,-3.642843032404504,29.270000457763672,1.0430118112254683,29.10000038146973,-0.1211210958936888
665,2003-02-20,29.85000038146973,30.04999923706055,29.65999984741211,29.770000457763672,330300.0,-0.004003968456258389,-1.5999860128300731,4.0002861230330815,53.46534952627894,49.15808595377786,-0.04503188932241642,-0.17853161106642546,4.5609157301541465,6.918149515759804,46.76977460557792,0.38999938964844105,-0.08161384544148476,0.16550025939941904,-0.5691311767496892,0.9001316955485272,-0.20181545867513506,0.5328159774739731,0.8447363199999991,80.0,22.73287707620159,0.3673157180745535,2,0.0,0.5550003051757777,5.775000572204586,5.9899997711181605,-3.739999771118171,3,-0.10050251127843668,8.999999999999023,29.96999931335449,-1.4411751506243864,29.95000076293945,-3.642843032404504,29.270000457763672,-0.10050251127843668
666,2003-02-21,30.0,30.13999938964844,29.78000068664551,29.8700008392334,344700.0,0.00502511278436657,-1.3225762786949322,1.624991059294685,52.235765344949,50.03072420685389,-0.17415378432607653,-0.35458699372412283,4.237508669002139,6.70114072759965,45.71091177045902,0.3599987030029297,-0.057315194227651745,0.32049989700317383,-0.4035087685084804,1.044508562514828,-0.04150443575265328,0.6825042297590009,0.6578419750697293,87.03709263533754,31.499094411172067,0.3620043327558266,2,-0.14999961853026988,-0.15999984741210938,4.572500228881836,4.870000839233398,-4.479999542236328,4,-0.09399998982747393,-1.5999860128300731,29.85000038146973,8.999999999999023,29.96999931335449,-1.4411751506243864,29.95000076293945,-0.09399998982747393
667,2003-02-24,29.35000038146973,30.0,29.35000038146973,30.0,124700.0,-0.021666653951008974,-1.0000000000000109,-5.000029344014528,54.79745090304247,50.91161792922859,0.41789298410203557,0.2864726637170385,4.691689283540423,7.267695808561339,44.63904337915132,0.6499996185302699,-0.08074034732258184,-0.3144997596740673,-1.0533602496800825,0.4243607303319479,-0.6839300046770767,0.05493048532894207,1.2716847617280003,9.195404818802027,-50.152639249694765,0.3694302450030078,2,0.5,0.514999389648434,4.722499847412106,5.020000457763668,-3.10000038146973,0,-0.1069847106025773,-1.3225762786949322,30.0,-1.5999860128300731,29.85000038146973,8.999999999999023,29.96999931335449,-0.1069847106025773
668,2003-02-25,29.85000038146973,29.8799991607666,28.85000038146973,29.10000038146973,170000.0,0.017035774906349888,1.5432145279180303,-1.1538468310117527,51.37615682260127,51.04323810716923,-0.17935144535303138,-0.17608777636147366,3.9718526472839066,6.6895050431008904,43.478409154981094,1.0299987792968714,-0.016240552544626752,0.15600023269653818,-0.5616685904531487,0.873669055846225,-0.20283417887830524,0.5148346442713816,0.7362510664934412,77.51943944607005,19.809669876072867,0.35883441157484347,2,-0.2899999618530309,-9.536743199589637e-07,3.8024997711181605,4.520000457763668,-3.0900001525878906,1,-0.11725292982484281,-1.0000000000000109,29.35000038146973,-1.3225762786949322,30.0,-1.5999860128300731,29.85000038146973,-0.11725292982484281
669,2003-02-26,29.75,30.04999923706055,29.46999931335449,29.79999923706055,296500.0,-0.0033500964888365514,1.1090935573141705,-0.06666564941406723,48.84792140665696,51.49536702772043,-0.13772980937772417,-0.08434993721292727,3.841486086757385,6.724788806860843,42.57617193138611,0.5799999237060618,0.003474106974145741,0.058499813079833984,-0.6579616295392832,0.7749612556989511,-0.2997309082297228,0.4167305343893908,0.801526426633302,69.7674659301434,15.034406338946496,0.3582307213095583,2,-0.2550001144409144,0.09999942779541016,3.207500457763672,4.620000839233398,-3.389999389648441,2,-0.11596641219964532,1.5432145279180303,29.85000038146973,-1.0000000000000109,29.35000038146973,-1.3225762786949322,30.0,-0.11596641219964532
670,2003-02-27,29.729999542236328,30.0,29.56999969482422,29.899999618530273,241500.0,-0.0006722842945772189,1.3243207019027048,3.4000534065763968,49.765252750657496,52.013945494591106,-0.09302298833293321,-0.035451219276907864,3.666434929525039,6.662054779486681,41.625176687115484,0.43000030517578125,-0.022073729245896345,0.018999385833740945,-0.6781498006675513,0.7161485723350332,-0.32957520741690516,0.36757397908438705,0.7874963634937018,68.21704165563875,14.098533246171513,0.3485745932506465,2,-0.23499965667724254,0.09500026702881215,2.9300012588500977,4.64000129699707,-4.180000305175778,3,-0.13084424653697213,1.1090935573141705,29.75,1.5432145279180303,29.85000038146973,-1.0000000000000109,29.35000038146973,-0.13084424653697213
671,2003-02-28,29.90999984741211,29.979999542236328,29.60000038146973,29.899999618530273,545400.0,0.0060545007718570965,4.066668362091938,-0.05882484937562409,48.92601214694692,51.88430612432251,-0.1632044614250603,-0.19305866923283332,3.283972699301671,6.416292239309328,40.57044424582359,0.379999160766598,-0.04635600227634029,0.17849969863891602,-0.5166345953024241,0.8736339925802561,-0.16906744833175225,0.5260668456095843,0.5741461478327139,88.33337306980079,36.34431218676801,0.34756714697066926,2,-0.4149999618530238,-0.0850000381469691,2.604999542236328,4.460000991821289,-4.659999847412109,4,-0.1270477852372619,1.3243207019027048,29.729999542236328,1.1090935573141705,29.75,1.5432145279180303,29.85000038146973,-0.1270477852372619
672,2003-03-03,28.95000076293945,30.20000076293945,28.8700008392334,30.020000457763672,547400.0,-0.032096258420934776,-1.1626023068072155,-106.99752050352888,35.4166625274528,50.113240643128584,0.8343722533684712,0.7394844129752691,4.012317943272787,7.290707057688632,39.93587112962291,1.3299999237060511,-0.018347208876484444,-0.7399993896484425,-1.517200780013468,0.03720200071658297,-1.1286000848309534,-0.3513986944659315,1.501462320029873,7.4074335713039545,-38.31706029663111,0.3886006951825124,3,0.5749998092651403,0.8749990463256907,3.437499046325687,5.420000076293949,-3.900001525878899,0,-0.11848014558834541,4.066668362091938,29.90999984741211,1.3243207019027048,29.729999542236328,1.1090935573141705,29.75,-0.11848014558834541
673,2003-03-04,28.290000915527344,28.79999923706055,28.04999923706055,28.70000076293945,578900.0,-0.022797921589591486,1.4590293107868662,0.3831775367744006,33.07392389675218,47.54494392503756,1.3791729843103369,1.4244751073256623,4.429830365385811,7.866004381408274,39.29936822307578,0.9000015258788991,0.02332220033491339,-1.3694993019104018,-2.3083106001073723,-0.4306880037134313,-1.8389049510088888,-0.9000936528119148,2.1294329134119856,11.162860843490938,-33.917948655582926,0.4694056490984861,3,0.8349990844726562,1.1599988937377965,3.9949989318847656,6.079999923706055,-3.2900009155273438,1,-0.07211031634882914,-1.1626023068072155,28.95000076293945,4.066668362091938,29.90999984741211,1.3243207019027048,29.729999542236328,-0.07211031634882914
674,2003-03-05,28.270000457763672,28.59000015258789,28.03000068664551,28.29999923706055,565400.0,-0.0007069797496080943,-1.1960835645845498,0.07316778161316163,36.63792625051631,45.675230227730594,1.265779218492078,1.4013350454238989,4.22919128400968,7.805116290388057,38.90448306174852,0.5599994659423793,0.017800317726358372,-1.3164998054504409,-2.440931934942345,-0.1920676759585369,-1.8787158701963946,-0.7542837407044871,2.0546559875005066,11.059896897701824,-37.81684574467809,0.5622160647459528,3,0.8450002670288086,1.1700000762939489,3.994999885559082,6.100000381469727,-3.450000762939453,2,-0.053413519788859665,1.4590293107868662,28.290000915527344,-1.1626023068072155,28.95000076293945,4.066668362091938,29.90999984741211,-0.053413519788859665
675,2003-03-06,28.06999969482422,28.270000457763672,27.76000022888184,28.20000076293945,924000.0,-0.007074664297875066,2.777773068282939,4.333545269582278,38.37470587855386,44.13511250924225,1.3261977292379612,1.54010728909061,4.168474229780848,7.905478758454336,38.615717565392856,0.5100002288818324,-0.05719154192177811,-1.427500534057618,-2.731548701160701,-0.12345236695453465,-2.0795246176091595,-0.7754764505060763,2.1169774049228387,12.704893364382352,-39.08896115566965,0.6520240835515424,3,0.9100008010864258,1.235000610351566,3.8400001525878906,6.30000114440918,-3.2899990081787074,3,-0.06091909879101154,-1.1960835645845498,28.270000457763672,1.4590293107868662,28.290000915527344,-1.1626023068072155,28.95000076293945,-0.06091909879101154
676,2003-03-07,26.61000061035156,27.68000030517578,26.5,27.5,1871200.0,-0.05201279302977213,-1.1261255069076912,6.846092901787238,26.748242537495017,41.018533801959194,2.519732113320437,2.901568907888219,5.346704289918652,9.257775222775049,38.85177498986073,1.5699996948242188,-0.21145819446533665,-2.7304996490478537,-4.557691386132909,-0.9033079119627985,-3.6440955175903795,-1.8169037805053279,3.382818339726281,2.972988855931193,-50.538433762367404,0.9135958685425271,3,1.7399997711181676,2.0649995803833043,5.312499046325687,7.7600002288818395,-1.860000610351559,4,-0.03983469932272976,2.777773068282939,28.06999969482422,-1.1960835645845498,28.270000457763672,1.4590293107868662,28.290000915527344,-0.03983469932272976
677,2003-03-10,26.25,26.95000076293945,26.0,26.28000068664551,1223700.0,-0.013528771217371394,-2.5849038949447993,0.03370865979735328,15.74071915551039,37.05904072783799,2.675065370414192,3.1265226659758056,5.426226516667562,9.502894621535418,39.17518068627959,0.9500007629394496,-0.36523058004708986,-2.9030002593994126,-5.163490087772072,-0.6425104310267535,-4.03324517358574,-1.7727553452130849,3.3935370550700554,8.928573861414723,-42.56065819574667,1.1302449141863296,3,1.8500003814697266,2.1750001907348633,5.664999485015869,8.120000839233398,-1.0499992370605504,0,-0.03809523809523807,-1.1261255069076912,26.61000061035156,2.777773068282939,28.06999969482422,-1.1960835645845498,28.270000457763672,-0.03809523809523807
678,2003-03-11,26.149999618530273,26.63999938964844,26.07999992370605,26.35000038146973,577100.0,-0.003809538341703833,-2.2941130271852885,6.666539513000791,15.145985274431965,33.314381157590766,2.4529836194521764,3.052225442396491,5.234935005611078,9.499518760000605,39.958579432674235,0.5599994659423899,-0.543965476651195,-2.7930006027221665,-5.346628403620613,-0.23937280182371978,-4.06981450317139,-1.5161867022729432,3.0563129899313743,5.791490721743626,-40.489221486599774,1.2768139004492234,3,1.9500007629394531,2.27500057220459,5.764999866485596,8.220001220703125,-0.44999885559082387,1,-0.04206502476161589,-2.5849038949447993,26.25,-1.1261255069076912,26.61000061035156,2.777773068282939,28.06999969482422,-0.04206502476161589
679,2003-03-12,25.68000030517578,26.149999618530273,25.29999923706055,26.07999992370605,558500.0,-0.017973205361786815,2.148155343235068,1.9999904632931622,14.236705567200616,29.36676480387334,2.5534635626885347,3.3514550252498054,5.417649372917957,9.850383949693644,41.39327658101216,0.850000381469723,-0.7194114226482533,-3.0454998970031752,-5.929002674267739,-0.16199711973861142,-4.487251285635459,-1.6037485083708916,3.141554790270469,12.794643499347416,-28.01372424246688,1.441751388632282,3,2.0699996948242188,2.394999504089359,6.144999980926514,8.690000534057617,0.6199989318847692,2,-0.02647976234792826,-2.2941130271852885,26.149999618530273,-2.5849038949447993,26.25,-1.1261255069076912,26.61000061035156,-0.02647976234792826
680,2003-03-13,25.45000076293945,25.84000015258789,24.790000915527344,25.60000038146973,1390900.0,-0.008956368360711231,2.333335351694364,0.3749994039530049,11.505927626606308,25.208977634946606,2.360757633402784,3.4379601057002063,5.354669578898353,9.951197879606898,42.63907842181937,1.0499992370605469,-0.939684943061387,-3.0724994659423857,-6.277218708665469,0.13221977678069763,-4.6748590873039255,-1.4701398445808458,2.878536512332804,22.837369785479208,-11.622571041469694,1.6023596213615408,3,2.045000076293949,2.3699998855590856,6.337499618530277,8.920000076293949,1.0,3,-0.024754461659295734,2.148155343235068,25.68000030517578,-2.2941130271852885,26.149999618530273,-2.5849038949447993,26.25,-0.024754461659295734
681,2003-03-14,25.5,25.82999992370605,25.35000038146973,25.45000076293945,983300.0,0.0019646065053702255,-2.8399963378906774,-0.33332909477004463,13.747638712931106,22.80130832222197,1.8097261453074154,3.2721965752096267,4.995592951829501,9.773866347139105,43.54769408380924,0.479999542236321,-1.1638976655817643,-2.8425002098083496,-6.304704309640552,0.6197038900238532,-4.573602259724449,-1.11139815989225,2.262371457713069,32.87033030688894,-4.58772429100889,1.7311020499161007,3,1.2950000762939453,2.320000648498535,6.212500095367432,8.870000839233398,1.6900005340576136,4,-0.02823526719037206,2.333335351694364,25.45000076293945,2.148155343235068,25.68000030517578,-2.2941130271852885,26.149999618530273,-0.02823526719037206
682,2003-03-17,25.54999923706055,25.75,25.229999542236328,25.420000076293945,930000.0,0.001960754394531472,-1.039216566250416,2.6000228885327314,5.761293292606723,19.76657158842803,1.3708801404393967,3.087513111987459,4.628468169388125,9.59186041828676,44.5205239049996,0.5200004577636719,-1.4183789161000746,-2.6065009117126436,-6.253661490227316,1.0406596668020285,-4.43008120096998,-0.7829206224553076,1.7367929339028016,41.08102423675073,8.33147123231145,1.8235802892573354,3,1.1400012969970668,2.2700014114379847,6.180000782012936,8.820001602172848,1.9000015258788991,0,-0.03131112567315242,-2.8399963378906774,25.5,2.333335351694364,25.45000076293945,2.148155343235068,25.68000030517578,-0.03131112567315242
683,2003-03-18,26.75,27.309999465942386,26.399999618530273,27.0,1739000.0,0.04696676316134041,1.0919562405454497,-1.923089337852259,24.832210899027018,18.454825438262553,-0.07883268896229367,1.7238679078349648,3.134544045480979,8.256229775948029,45.223524853908195,1.760000228881836,-1.682748800089243,-1.2465001106262221,-4.842786333277033,2.3497861120245886,-3.0446432219516275,0.5516430006991833,-1.9599990844726562,77.77778618760894,47.657250394609726,1.7981431113254052,3,-0.2199993133544922,1.0700006484985352,4.8924994468688965,7.620000839233398,0.0,1,-0.05794389671254396,-1.039216566250416,25.54999923706055,-2.8399963378906774,25.5,2.333335351694364,25.45000076293945,-0.05794389671254396
684,2003-03-19,26.34000015258789,27.10000038146973,26.309999465942386,27.0,780700.0,-0.015327097099518072,-1.194443267070763,2.6399993896484375,23.307085005893285,16.780645341300268,0.03196774392388946,1.9478403640054758,3.3803535905596576,8.520451850583143,45.98443125289867,0.7900009155273438,-1.8295223223020223,-1.4750000000000014,-5.017924829179741,2.067924829179738,-3.246462414589871,0.2964624145898682,-1.4995992660522468,61.5079416139054,34.710710313536495,1.7714624145898688,3,-0.10499954223632812,1.4800004959106445,5.3974995613098145,8.030000686645508,0.6599998474121094,2,-0.024297622852730405,1.0919562405454497,26.75,-1.039216566250416,25.54999923706055,-2.8399963378906774,25.5,-0.024297622852730405
685,2003-03-20,26.85000038146973,27.10000038146973,26.20000076293945,26.34000015258789,827800.0,0.019362195365504986,-1.2784829074789865,-0.7727277981677944,27.09580688718637,16.819263602377085,-0.7479428032840936,1.266497905210727,2.722888822198154,7.893623025927706,46.888913081413136,0.8999996185302805,-1.9109856736362794,-0.8149997711181598,-4.247460949385864,2.617461407149545,-2.5312303602520103,0.9012308180156907,-1.9602075233459502,77.88465858916722,56.4394212304753,1.7162305891338516,3,-0.8000001907348668,0.6800003051757777,4.554999351501461,7.520000457763668,0.3199996948242152,3,-0.02048421365344777,-1.194443267070763,26.34000015258789,1.0919562405454497,26.75,-1.039216566250416,25.54999923706055,-0.02048421365344777
686,2003-03-21,27.18000030517578,27.5,27.04999923706055,27.04999923706055,1043500.0,0.012290499777191766,-5.923031779101823,0.2549039407300941,35.37189519858816,19.000505384941285,-1.1047629759601065,0.7530053178285065,2.2723312249860257,7.435711656072051,47.78054880587243,0.6499996185302699,-2.028535288783168,-0.34399986267089844,-3.5997278325929507,2.911728107251154,-1.9718638476319228,1.283864122290126,-2.2418033148956305,85.90309998706029,60.09283887368601,1.6278639849610261,3,-1.0349998474121094,0.3150005340576172,3.5299997329711914,7.190000534057617,0.31999969482421875,4,-0.02685796666813578,-1.2784829074789865,26.85000038146973,-1.194443267070763,26.34000015258789,1.0919562405454497,26.75,-0.02685796666813578
687,2003-03-24,26.209999084472656,26.95000076293945,25.95000076293945,26.95000076293945,523700.0,-0.035688050397792326,1.7026965724507572,-5.692273834326253,33.647785916331,21.056261011818954,-0.1576066147813293,1.5554528525192026,3.0989910566283108,8.277249222436083,48.61989480757371,1.2299995422363317,-2.184540545869691,-1.15700101852417,-4.344087580419988,2.030085543371648,-2.750544299472079,0.43654226242373895,-1.1693299738037126,16.774093516734414,-10.439153300068877,1.593543280947908,3,-0.06499862670898438,1.2850017547607422,4.190001487731934,8.160001754760742,0.9400005340576172,0,0.03739036565497367,-5.923031779101823,27.18000030517578,-1.2784829074789865,26.85000038146973,-1.194443267070763,26.34000015258789,0.03739036565497367
688,2003-03-25,26.35000038146973,26.85000038146973,25.85000038146973,25.85000038146973,558900.0,0.005341522391735465,-3.0,-0.675674143112686,35.18518791059134,23.38387016108459,-0.2975442669971784,1.2013919360371261,2.845912956866748,8.006058731435456,49.14872898926371,1.0,-2.1367867954590523,-0.8419997215270953,-3.8333810826876764,2.1493816396334857,-2.3376904021073877,0.653690959053197,-1.210958035227545,30.303037308903917,1.0032705144806613,1.4956906805802914,3,-0.20499992370605824,1.1450004577636683,3.9974994659423793,8.020000457763668,-0.7800006866455114,1,0.04174574442295942,1.7026965724507572,26.209999084472656,-5.923031779101823,27.18000030517578,-1.2784829074789865,26.85000038146973,0.04174574442295942
689,2003-03-26,26.29999923706055,27.059999465942386,26.239999771118164,26.35000038146973,569100.0,-0.001897576610448315,-8.647050903745894,-0.10000228881835938,36.01895777438699,26.107540177504664,-0.1680161880838611,1.0326182220661586,2.7718654018519793,7.970191525243504,49.88296408449242,0.8199996948242223,-1.9968532067161675,-0.7195008277893038,-3.4786730314943703,2.0396713759157628,-2.099086929641839,0.6600852740632313,-1.066518584668053,27.27266421986539,-3.955791636733661,1.3795861018525342,3,0.06500053405761363,1.195001602172848,3.950000762939453,8.070001602172848,-0.029998779296878553,2,0.017110295665154762,-3.0,26.35000038146973,1.7026965724507572,26.209999084472656,-5.923031779101823,27.18000030517578,0.017110295665154762
690,2003-03-27,25.84000015258789,26.60000038146973,25.84000015258789,26.04999923706055,848700.0,-0.017490459993035,-6.238128973660342,4.199885561701387,42.776733646906635,29.332995170168612,0.394620673272577,1.2503520341223648,3.164388784088345,8.34157397967877,50.74639522046051,0.7600002288818395,-1.8480988262591964,-0.9849999427795417,-3.474967446249977,1.5049675606908934,-2.2299836945147575,0.2599838089556741,-0.5158587262910928,0.0,-33.36492362341177,1.2449837517352171,3,0.5249996185302734,1.6550006866455078,4.307499885559086,8.530000686645508,0.9599990844726598,3,0.04489163469667923,-8.647050903745894,26.29999923706055,-3.0,26.35000038146973,1.7026965724507572,26.209999084472656,0.04489163469667923
691,2003-03-28,26.11000061035156,26.59000015258789,25.82999992370605,25.84000015258789,464400.0,0.01044893406227887,-4.241364341900924,-1.285722070844648,48.664128389273685,34.09997684757605,0.2461318271894406,0.7178741869370953,2.8367183304625527,7.984425623091514,51.6587227524081,0.7600002288818395,-1.6276039556825062,-0.5249995231628439,-2.5626301070562043,1.5126310607305165,-1.5438148151095241,0.49381576878383626,-0.6988248411066316,22.764291939200394,-13.126077002811623,1.0188152919466795,3,0.5549993515014684,1.3850002288818395,4.017499923706058,8.26000022888184,0.0699996948242223,4,0.04059745082970778,-6.238128973660342,25.84000015258789,-8.647050903745894,26.29999923706055,-3.0,26.35000038146973,0.04059745082970778
692,2003-03-31,25.520000457763672,25.75,25.399999618530273,25.649999618530273,591300.0,-0.02259671155863463,1.121214923561541,-0.4814775569024774,44.502626514935415,36.28557858267698,0.9291379278771608,1.0938121358862496,3.328765682382503,8.476894778500764,52.13917095197247,0.7100009918212855,-1.3677398012498898,-0.9434996604919448,-2.721580153666906,0.8345808326830166,-1.8325399070794255,-0.05445941390446407,1.9799995422363281,7.228966883369052,-31.127458902495768,0.8890402465874809,3,0.9299993515014648,1.9750003814697266,4.324999809265137,8.850000381469727,0.2199993133544922,0,0.07758618756740554,-4.241364341900924,26.11000061035156,-6.238128973660342,25.84000015258789,-8.647050903745894,26.29999923706055,0.07758618756740554
693,2003-04-01,26.25,26.3700008392334,25.75,26.0,586200.0,0.02860499722343257,1.530607001891772,-1.9230893378523115,54.75792600253591,39.780116471192834,0.1349456538625411,0.21412287200375957,2.5121120992479717,7.645912823638454,51.78027814913079,0.8500003814697266,-1.1228789462842954,-0.11150007247924876,-1.6687483603111168,1.4457482153526193,-0.8901242163951828,0.6671240714366853,1.2079999923706062,51.20484696398317,9.2178407587108,0.778624143915934,4,0.19999980926513672,1.2450008392333984,3.6075000762939453,8.120000839233398,0.8099994659423864,1,0.03428569975353413,1.121214923561541,25.520000457763672,-4.241364341900924,26.11000061035156,-6.238128973660342,25.84000015258789,0.03428569975353413
694,2003-04-02,26.76000022888184,27.0,26.489999771118164,26.85000038146973,241300.0,0.019428580147879515,1.615389882233312,-0.3600006103515625,60.44656277349685,43.48575601411622,-0.3455505829329262,-0.43721955428905446,1.9163736536708598,7.029685386076938,51.091890910134964,0.75,-0.8248506294543461,0.47400016784668253,-0.8173703168668176,1.7653706525601827,-0.17168507451006576,1.1196854102034308,0.6568397560119585,85.00001788138938,38.913951037837776,0.6456852423567495,4,-0.31000041961670277,0.735000610351559,2.944999694824215,7.610000610351559,1.4899997711181605,2,-0.04446937682658403,1.530607001891772,26.25,1.121214923561541,25.520000457763672,-4.241364341900924,26.11000061035156,-0.04446937682658403
695,2003-04-03,26.36000061035156,26.79999923706055,26.0,26.79999923706055,318900.0,-0.01494766872604747,2.636371517994114,4.888865341414905,56.495470192935976,45.83281990237708,-0.024995507968789354,-0.18118686288800845,2.246463471470051,7.314624545054347,50.33338152883539,0.7999992370605504,-0.6961876673279868,0.1595005035400341,-0.8243582535719689,1.143359260652037,-0.3324288750159674,0.6514298820960356,1.0165025672149675,60.000047683704224,11.736563130022894,0.4919293785560024,4,-0.13000106811523082,1.1350002288818395,3.312499046325687,8.01000022888184,1.7699985504150426,3,-0.003414269745978027,1.615389882233312,26.76000022888184,1.530607001891772,26.25,1.121214923561541,25.520000457763672,-0.003414269745978027
696,2003-04-04,25.54999923706055,26.21999931335449,25.31999969482422,26.15999984741211,389000.0,-0.030728427713803685,1.4657539257440113,1.386369350545733,50.0,47.64973257834031,0.5916981929728777,0.5748004501308408,2.9727999508376115,8.00432592437868,49.047988161151615,1.0400009155273402,-0.528336015093096,-0.5975008010864222,-1.602454461167241,0.40745285899439665,-1.0999776311268334,-0.09502397104601101,1.7869738693252515,13.690446455738378,-34.015863924151446,0.50247683004041,4,0.6400003433227504,1.945001602172848,4.1100006103515625,8.820001602172848,2.5900001525878906,4,0.048923680521558044,2.636371517994114,26.36000061035156,1.615389882233312,26.76000022888184,1.530607001891772,26.25,0.048923680521558044
697,2003-04-07,25.25,26.20000076293945,25.13999938964844,25.60000038146973,394300.0,-0.011741653464529156,-2.719292609881398,0.5737705430622699,38.42593192181759,48.00981524625434,0.8283060863358784,0.839059983485015,3.198430376847597,8.201018313148474,47.52155922004156,1.0600013732910085,-0.4249196078319173,-0.847500038146972,-1.9276731632685333,0.23267308697458944,-1.3875866007077526,-0.30741347558619125,2.00629416992334,5.914009368565084,-36.41919740304102,0.5400865625607811,4,0.8499994277954137,2.2450008392333984,4.409999847412113,8.934999465942383,3.9300003051757812,0,0.036831695254486485,1.4657539257440113,25.54999923706055,2.636371517994114,26.36000061035156,1.615389882233312,26.76000022888184,0.036831695254486485
698,2003-04-08,25.04999923706055,25.25,24.95000076293945,25.25,468300.0,-0.007920822294631646,1.9999809265864668,0.5714301284461506,39.71291836918461,48.42025531234297,0.9214045596284741,1.0038963862186812,3.332777748168464,8.288315212482868,45.95736637344891,0.2999992370605504,-0.4370783630912243,-0.9925007820129359,-2.169130946730924,0.18412938270505208,-1.5808158643719281,-0.4041856996539437,2.079317246046294,4.877976162785626,-33.582712538766046,0.5883150823589934,4,0.9250011444091761,1.7450008392333949,4.625000953674313,9.07500076293945,5.0,1,0.02754493233823263,-2.719292609881398,25.25,1.4657539257440113,25.54999923706055,2.636371517994114,26.36000061035156,0.02754493233823263
699,2003-04-09,25.0,25.70000076293945,24.989999771118164,25.54999923706055,464400.0,-0.00199597758815806,-1.4912328840465134,2.74998569493989,34.07917954509267,47.45386041214142,0.8578146474431598,1.0543992502307873,3.297780521975973,8.219225873809307,43.7777610320101,0.7100009918212855,-0.3641531619516485,-1.0085000038146958,-2.265770088514138,0.2487700808847464,-1.637135046164417,-0.3798649614649747,1.954971225493452,2.7026636918878606,-29.50003316659465,0.628635042349721,4,0.9750003814697266,1.6900005340576172,4.287499904632568,8.774999618530273,5.10000038146973,2,0.08239997863769544,1.9999809265864668,25.04999923706055,-2.719292609881398,25.25,1.4657539257440113,25.54999923706055,0.08239997863769544
700,2003-04-10,24.81999969482422,25.10000038146973,24.54999923706055,25.10000038146973,435300.0,-0.007200012207031259,2.928569968869322,0.509092863731892,29.151951560115847,45.28584076445721,0.9810835287857067,1.2488085240986564,3.4037697158699842,8.268461279333309,41.41190567682151,0.5500011444091797,-0.3182759366403225,-1.157000255584716,-2.501715042644477,0.18771453147504502,-1.8293576491145984,-0.48464286205483376,1.974573893664914,16.16769134303592,-8.860477214878362,0.672357393529881,4,0.9549999237060547,1.5900001525878906,4.45750093460083,8.945000648498535,4.329999923706055,3,0.13819501802375322,-1.4912328840465134,25.0,1.9999809265864668,25.04999923706055,-2.719292609881398,25.25,0.13819501802375322
701,2003-04-11,24.78000068664551,24.989999771118164,24.5,24.5,520400.0,-0.0016115636047751014,-2.499989782085953,-1.0,34.883742499142144,44.21707587381351,0.9080757493535927,1.2986855743939536,3.362608809553894,8.174219142789024,38.93078450038637,0.48999977111816406,-0.2830144684216833,-1.1609992980956996,-2.5950647860116476,0.27306618982024844,-1.8780320420536754,-0.4439665541377238,1.7901154667007617,16.470621234390844,-9.204998778075893,0.7170327439579742,4,0.9699993133544886,1.3099994659423793,4.3624997138977015,8.704998970031735,4.069999694824219,4,0.1351896037648812,2.928569968869322,24.81999969482422,-1.4912328840465134,25.0,1.9999809265864668,25.04999923706055,0.1351896037648812
702,2003-04-14,24.75,25.0,24.32999992370605,24.78000068664551,664500.0,-0.0012106814291446,1.8510683197045785,-0.10714504669587853,32.68398170101611,41.76441539586687,0.9134214792797941,1.334078208279191,3.300400989438316,8.05997882023582,36.31603752315925,0.6700000762939489,-0.27960619578198376,-1.1510000228881836,-2.6729228096599584,0.37092276388359124,-1.911961416274071,-0.3900386295022962,1.5717022149447217,30.656921095680882,5.336686165980897,0.7609613933858865,4,0.9149999618530273,1.1649999618530273,3.762500286102295,8.104999542236328,3.8999996185302734,0,0.1369696723090279,-2.499989782085953,24.78000068664551,2.928569968869322,24.81999969482422,-1.4912328840465134,25.0,0.1369696723090279
703,2003-04-15,25.20000076293945,25.29999923706055,24.86000061035156,24.899999618530273,699500.0,0.018181849007654627,-1.31578736027385,-9.99980926950089,39.043840898262275,39.38633518750747,0.3339315132600653,0.8031809553459475,2.789889033259403,7.481259875581404,35.982791746075804,0.5499992370605504,-0.32922803689843505,-0.6234992980957053,-2.12105215960505,0.8740535634136393,-1.3722757288503793,0.12527713265896878,0.8428631312318586,63.5036719919251,36.84288579671783,0.7487764307546725,4,0.3649988174438512,0.7149991989135778,3.0624995231628453,7.4049987792968786,3.679998397827152,1,0.1579364849896967,1.8510683197045785,24.75,-2.499989782085953,24.78000068664551,2.928569968869322,24.81999969482422,0.1579364849896967
704,2003-04-16,25.70000076293945,26.0,25.45000076293945,25.45000076293945,841200.0,0.01984126924056806,-3.3999938964844034,0.8333301544310817,48.61660719711044,38.510905965749075,-0.37128662063539863,0.2664357034458078,2.2071828019308555,6.853343990906939,35.23876660795163,0.7999992370605504,-0.2943430226924022,-0.0914993286132848,-1.5698096366794019,1.3868109794528323,-0.8306544826463451,0.6476558254197755,-1.3700008392333984,82.03597464939604,49.85459717514969,0.7391551540330592,4,-0.4250011444091797,0.21499919891357777,2.5624995231628453,6.9049987792968786,3.079999923706062,2,0.16926063599165309,-1.31578736027385,25.20000076293945,1.8510683197045785,24.75,-2.499989782085953,24.78000068664551,0.16926063599165309
705,2003-04-17,26.29999923706055,26.29999923706055,25.649999618530273,25.649999618530273,557800.0,0.023346243436160652,-1.0000000000000109,2.599998474121108,51.76251065142869,38.70674048257448,-1.095941289891929,-0.39724724348965523,1.525876330258857,6.124426585625923,34.25046872272149,0.649999618530277,-0.37597659507088466,0.5359992027282736,-0.8784882400337466,1.9504866454902938,-0.1712445186527347,1.243242924109282,-1.936599311828619,100.0,63.87511435913736,0.7072437213810099,4,-0.9849996566772496,-0.3849992752075231,1.612500667572018,5.925001144409176,3.75,3,0.14448673972029713,-3.3999938964844034,25.70000076293945,-1.31578736027385,25.20000076293945,1.8510683197045785,24.75,0.14448673972029713
706,2003-04-21,26.45000076293945,26.690000534057614,26.270000457763672,26.29999923706055,561300.0,0.005703480236893821,-3.000018165304235,0.23077171370972438,59.39394102864255,41.0365192722217,-1.2346930669290082,-0.6374236599202447,1.2978572472985554,5.853053144052129,33.632389281895655,0.42000007629394176,-0.5478662878100984,0.7225007057189892,-0.5706045094622034,2.0156059209001818,0.07594809812839287,1.3690533133095855,-2.0091368652343746,89.83052080302589,47.982961423607065,0.6465526075905959,4,-0.9400005340576172,-0.5350008010864222,1.2074999809265172,5.520000457763675,3.670000076293949,0,0.10207934887374148,-1.0000000000000109,26.29999923706055,-3.3999938964844034,25.70000076293945,-1.31578736027385,25.20000076293945,0.10207934887374148
707,2003-04-22,27.190000534057614,27.32999992370605,26.45000076293945,26.45000076293945,468500.0,0.02797730622960959,-1.3783768458114354,4.933281623518875,59.47580994043762,43.232396113472035,-1.8668870849547297,-1.3705063179848445,0.47877074779785644,4.997147363910461,32.0911535206624,0.8799991607666016,-0.6542568495924321,1.413500404357908,-0.0229174651063353,2.8499182738221513,0.6952914696257864,2.1317093390900297,-2.614188438171386,94.33200694058877,51.451108421749225,0.7182089347321208,4,-1.3600006103515625,-1.2750005722045863,0.1174998283386266,4.780000686645511,3.1199989318847727,1,0.06105185048940465,-3.000018165304235,26.45000076293945,-1.0000000000000109,26.29999923706055,-3.3999938964844034,25.70000076293945,0.06105185048940465
708,2003-04-23,27.45000076293945,28.10000038146973,27.32999992370605,27.95000076293945,522400.0,0.009562347325303033,-1.0810775979833893,-0.675675884662077,57.3248448912831,45.815247818604306,-1.9563794737920013,-1.6273046526425006,0.1297911342105884,4.635148426916306,30.67087165578598,0.9099998474121165,-0.6417373486063234,1.6185006141662548,0.015092454988224091,3.2219087733442855,0.8167965345772394,2.42020469375527,-2.6538536408276343,75.47170897742326,36.35221771177768,0.8017040795890154,4,-1.235000610351559,-1.235000610351559,-0.1950001716613734,4.520000457763675,4.319999694824222,2,0.04371580408882747,-1.3783768458114354,27.190000534057614,-3.000018165304235,26.45000076293945,-1.0000000000000109,26.29999923706055,0.04371580408882747
709,2003-04-24,26.75,27.3700008392334,26.31999969482422,27.20000076293945,1073400.0,-0.025500937831831605,1.6582276647319574,0.9000015258788991,53.89220781791799,48.56416518058232,-1.0974436540055734,-0.9400597462079183,0.7411600051750113,5.221018916005566,29.2336337292206,1.1300010681152308,-0.5240146932973246,0.8959998130798326,-0.7472245358921903,2.5392241620518554,0.07438763859382291,1.7176119875658422,-1.6234675519523947,44.8979607724681,8.071909537691319,0.8216121744860109,4,-0.5349998474121094,-0.5349998474121094,0.4250006675720215,5.045000076293945,5.389999389648445,3,0.07962613685108799,-1.0810775979833893,27.45000076293945,-1.3783768458114354,27.190000534057614,-3.000018165304235,26.45000076293945,0.07962613685108799
710,2003-04-25,27.0,27.34000015258789,26.70000076293945,27.10000038146973,281400.0,0.009345794392523255,1.2068947373613594,0.22222269317171311,66.29214061057431,52.053987192963675,-1.1238784621168172,-1.158074705966058,0.42036947115920853,4.868999423732642,27.462243074735976,0.639999389648441,-0.3873252818953752,1.0879998207092285,-0.633182412422336,2.809182053840793,0.22740870414344627,1.9485909372750108,-1.5761207586101804,39.89068703117517,0.13243107503856777,0.8605911165657822,4,-0.7849998474121094,-0.7849998474121094,0.027500629425048828,4.795000076293945,4.25,4,0.06592595135724122,1.6582276647319574,26.75,-1.0810775979833893,27.45000076293945,-1.3783768458114354,27.190000534057614,0.06592595135724122
711,2003-04-28,27.170000076293945,27.440000534057614,26.729999542236328,26.75,356000.0,0.006296299121997917,-2.0869541781210845,-4.199984741268996,72.22221486362687,56.447124211031536,-1.0272285628600102,-1.311849774312563,0.19331227186025757,4.584957313739245,25.552511767073298,0.7100009918212855,-0.1937054427510425,1.2049999237060547,-0.6048505472966674,3.014850394708777,0.3000746882046954,2.109925159207414,-1.4785087208961336,47.752811998718336,3.5600861700081694,0.9049252355013606,4,-0.6899995803833008,-0.9549999237060547,-0.37999963760375977,3.784999847412113,4.770000457763668,0,0.10599923270811584,1.2068947373613594,27.0,1.6582276647319574,26.75,-1.0810775979833893,27.45000076293945,0.10599923270811584
712,2003-04-29,27.5,27.70000076293945,27.25,27.420000076293945,295500.0,0.012145746145727276,-1.1428603866467286,0.1904759742235503,77.52809374038287,60.72315230460049,-1.0349546226246318,-1.5662077015239362,-0.19656699022714008,4.144869954467609,23.31888842443402,0.5300006866455043,0.07212711657546578,1.435999870300293,-0.48458577771085487,3.356585518311441,0.47570704629471905,2.396292694305867,-1.5676577419949957,66.29212640358826,16.418877332385044,0.960292824005573,4,-0.7249994277954102,-1.2849998474121094,-0.6799993515014648,2.065000534057617,5.0,1,0.09527275779030542,-2.0869541781210845,27.170000076293945,1.2068947373613594,27.0,1.6582276647319574,26.75,0.09527275779030542
713,2003-04-30,27.149999618530273,27.479999542236328,26.920000076293945,27.35000038146973,329100.0,-0.012727286598899101,1.434785132602458,-2.500011920940368,72.63156584425846,63.39148104317249,-0.42382799749862343,-1.207219237307875,0.06633063942114248,4.37524315198624,21.87888333017468,0.5799999237060547,0.29657279899190314,1.0409995079040542,-0.939185641398705,3.0211846572068133,0.05090693325267637,2.031092082555432,-1.0008915481787959,60.144875455759376,4.127035060090577,0.9900925746513792,4,-0.27499961853027344,-0.9349994659423828,-0.3299989700317383,1.8200016021728516,5.5900020599365305,2,0.11639041958790175,-1.1428603866467286,27.5,-2.0869541781210845,27.170000076293945,1.2068947373613594,27.0,0.11639041958790175
714,2003-05-01,25.56999969482422,27.149999618530273,24.70000076293945,27.149999618530273,2696500.0,-0.058195209793950875,2.1012645239173127,7.8999694825381495,56.097559462741906,63.87315313331841,1.2692692119106042,0.29413836424345163,1.5384274924041996,5.80733060095082,21.862022758189312,2.449998855590824,0.5153720089921592,-0.4795003890991225,-2.4488068687849207,1.4898060905866757,-1.4641536289420216,0.5051528507437766,2.5300006866455114,28.999964396158973,-30.734342007882447,0.9846532398428982,5,0.8300008773803711,0.6450004577636719,1.2500009536743164,3.2950000762939453,6.409999847412109,3,0.24247167919186308,1.434785132602458,27.149999618530273,-1.1428603866467286,27.5,-2.0869541781210845,27.170000076293945,0.24247167919186308
715,2003-05-02,26.270000457763672,26.36000061035156,25.649999618530273,25.649999618530273,805400.0,0.02737586121603064,-1.2903226798827174,-0.3924056133997284,60.93978746936968,64.04491384895476,0.630912843449476,-0.43526706663379855,0.7403015172925329,4.957994409719596,21.463324563255092,0.7900009155273402,0.7037251618566138,0.22500038146972656,-1.7417282883620864,2.1917290513015395,-0.7583639534461781,1.2083647163856313,1.7619999313354526,52.33332316080741,-12.341755444410396,0.9833643349159059,5,0.13000011444091797,-0.05500030517578125,0.6599998474121094,2.399999618530277,5.880001068115234,4,0.22344875636079364,2.1012645239173127,25.56999969482422,1.434785132602458,27.149999618530273,-1.1428603866467286,27.5,0.22344875636079364
716,2003-05-05,26.79999923706055,27.28000068664551,26.399999618530273,26.399999618530273,482000.0,0.020175057863017543,-3.4000095367522767,0.6451598017590711,64.02187997221694,64.55003274137468,0.17408982626185932,-0.913661304399799,0.11147735276806614,4.290923996821565,20.22176346771517,1.0100002288818395,0.822249923329732,0.6924991607666051,-1.2873985394308427,2.672396860964053,-0.2974496893321188,1.682448010865329,1.1653611595153812,69.99994913737004,0.979592790073184,0.9899488500987238,5,-0.3999986648559606,-0.5849990844726598,0.13000106811523082,1.6650009155273438,6.299999237060536,0,0.16604480931423815,-1.2903226798827174,26.270000457763672,2.1012645239173127,25.56999969482422,1.434785132602458,27.149999618530273,0.16604480931423815
717,2003-05-06,26.18000030517578,26.88999938964844,26.03000068664551,26.75,523200.0,-0.023134289161747423,1.0235299925500903,-1.4250005960470036,56.55079948001799,64.46402769567855,0.7104668047971359,-0.23232830848040464,0.6443635287236411,4.763265975576623,18.890081794030557,0.8599987030029297,0.8685365632385285,0.026000213623046164,-1.9123485499756256,1.964348977221718,-0.943174168176288,0.9951745954223803,1.7200528987274204,53.23741698227131,-15.799959521655339,0.9691743817993351,5,0.020000457763668322,0.034999847412109375,0.9000000953674316,2.2450008392333984,7.169998168945305,1,0.22001528501674916,-3.4000095367522767,26.79999923706055,-1.2903226798827174,26.270000457763672,2.1012645239173127,25.56999969482422,0.22001528501674916
718,2003-05-07,25.739999771118164,26.1200008392334,25.709999084472656,26.04999923706055,410400.0,-0.01680674289261297,-1.2162206745812865,0.5438590033596186,50.269535092772486,64.06150850399571,0.9860931255964402,0.2761754614505598,0.9742234253368238,5.038778225516694,17.4409417111909,0.470001220703125,0.8489435275315316,-0.44850034713745046,-2.327775347664982,1.4307746533900811,-1.3881378474012145,0.49113715312631356,2.0960523839657625,40.31004026871441,-25.964326025460558,0.9396375002637649,5,0.4600009918212855,0.47500038146972656,1.2325005531311035,2.1200008392333984,7.260000228881836,2,0.2626262738536216,1.0235299925500903,26.18000030517578,-3.4000095367522767,26.79999923706055,-1.2903226798827174,26.270000457763672,0.2626262738536216
719,2003-05-08,27.059999465942386,27.06999969482422,25.6200008392334,25.70000076293945,770300.0,0.05128203988196378,1.1014488947737233,-4.387100148281203,54.66830533038249,62.76997125064107,-0.31883797241815515,-0.929223006735878,-0.43962545209277337,3.5579009661851124,16.21424761512883,1.4499988555908203,0.8029107091303338,0.768499374389652,-1.0616718973239507,2.5986706461032547,-0.14658626146714937,1.6835850102464534,0.7133316612986498,86.74691319724516,23.71668617424838,0.9150856358568005,5,-0.8599987030029368,-0.8449993133544957,-0.08749914169311879,0.8000011444091761,6.14000129699706,3,0.20990400312731894,-1.2162206745812865,25.739999771118164,1.0235299925500903,26.18000030517578,-3.4000095367522767,26.79999923706055,0.20990400312731894
720,2003-05-09,28.25,28.25,27.0,27.01000022888184,961300.0,0.043976369458371245,1.0161294043995157,0.9117654071141293,59.803917087266825,61.390160386601075,-1.4671675791147436,-1.9490076561671792,-1.710937452244007,2.232268337766289,14.527268462258647,1.25,0.7786146364847966,1.7869998931884759,-0.1043886842839683,3.67838847066092,0.8413056044522556,2.732694181924696,-3.5499992370605504,100.0,38.692606956444415,0.9456942887362214,5,-1.7749996185302734,-1.9600000381469727,-1.2774996757507324,-0.4049997329711914,5.740001678466804,4,0.13203538202606468,1.1014488947737233,27.059999465942386,-1.2162206745812865,25.739999771118164,1.0235299925500903,26.18000030517578,0.13203538202606468
721,2003-05-12,28.1299991607666,28.25,27.54999923706055,28.18000030517578,438900.0,-0.004247817317996394,6.36840837223306,-0.040323510998789565,55.49064530317704,58.94155500468932,-1.337301725317623,-1.649748609199797,-1.6811218012648013,2.2118479337562,12.713056125698452,0.7000007629394496,0.8241362433791437,1.4994991302490241,-0.35736241978613137,3.3563606802841797,0.5710683552314464,2.427929905266602,-3.358998413085942,95.43722899141838,36.7247954487122,0.928430775017578,5,-1.654998779296875,-1.8399991989135742,-1.2674989700317383,-0.28499889373779297,5.5700016021728445,0,0.14290801582102675,1.0161294043995157,28.25,1.1014488947737233,27.059999465942386,-1.2162206745812865,25.739999771118164,0.14290801582102675
722,2003-05-13,28.13999938964844,28.20000076293945,27.68000030517578,28.04999923706055,456800.0,0.000355500504094719,3.952316942471828,-1.7999618539004387,54.15161559976812,56.88822719974595,-1.393513761654681,-1.46802304421659,-1.7521020633434574,2.053193149455037,10.675438125662573,0.5200004577636683,0.788688502983014,1.3399993896484403,-0.4099114973063642,3.089910276603245,0.46504394617103983,2.214954833125841,-3.299418656921393,95.81746595236572,37.60462507101016,0.8749554434774022,5,-1.6649990081787145,-1.8499994277954137,-1.2974991798400914,-0.3199987411499059,4.930000305175778,1,0.17626152068422662,6.36840837223306,28.1299991607666,1.0161294043995157,28.25,1.1014488947737233,27.059999465942386,0.17626152068422662
723,2003-05-14,29.18000030517578,29.28000068664551,28.04999923706055,28.229999542236328,886700.0,0.0369581001451591,1.1391301174925066,10.55554613656593,64.04624206080052,57.771414155085786,-2.363862060517448,-2.313161165011689,-2.8209783637442385,0.8698744079438967,9.26884862966039,1.230001449584961,0.7376737657663561,2.1810003280639663,0.2971198083540827,4.06488084777385,1.2390600682090245,3.122940587918908,-4.271231187103275,97.26774902626191,35.82692172168757,0.9419402598549426,5,-1.7299995422363281,-2.375,-2.382500171661377,-1.359999656677246,4.119998931884773,2,0.14290603582364092,3.952316942471828,28.13999938964844,6.36840837223306,28.1299991607666,1.0161294043995157,28.25,0.14290603582364092
724,2003-05-15,30.04999923706055,30.04999923706055,29.43000030517578,29.43000030517578,969000.0,0.029814904824742472,-1.0000000000000115,0.6526299304922599,66.45091200888862,58.38376132614344,-2.829047611756149,-2.994067049250301,-3.7096937916077657,-0.12642593209028874,8.930130854409747,0.8699989318847692,0.6510662304111037,2.833499336242678,0.6076771558423069,5.059321516643049,1.7205882460424924,3.9464104264428634,-4.966380856245124,100.0,34.35299132692933,1.1129110902001855,5,-2.2149991989135778,-2.8599996566772496,-3.6649990081787145,-2.2299985885620153,2.350002288818356,3,0.0981697450195349,1.1391301174925066,29.18000030517578,3.952316942471828,28.13999938964844,6.36840837223306,28.1299991607666,0.0981697450195349
725,2003-05-16,30.10000038146973,30.309999465942386,29.84000015258789,30.29999923706055,724700.0,0.001663931636560978,3.272734366194773,-0.3225793550689397,66.01092795934991,58.60476665804711,-2.546411981341013,-2.893116456255683,-3.771768699115814,-0.32016617187705876,9.011096789506704,0.46999931335449574,0.61323244225267,2.6935004234313986,0.16844901511691646,5.218551831745881,1.4309747192741575,3.9560261275886397,-4.718399149279595,92.3913381500793,23.469555945639385,1.262525704157241,5,-2.1350002288818395,-2.7800006866455114,-3.7674999237060582,-2.279999732971195,2.050001144409176,4,0.10299004459076855,-1.0000000000000115,30.04999923706055,1.1391301174925066,29.18000030517578,3.952316942471828,28.13999938964844,0.10299004459076855
726,2003-05-19,29.149999618530273,30.149999618530273,29.0,29.979999542236328,684000.0,-0.03156148674085402,-1.0353990665800201,4.150023365154448,58.44421299437068,58.815145937419636,-1.3723220510623193,-1.8239837671687376,-2.7980623906914985,0.4797507204748541,9.285391429489193,1.1499996185302734,0.7716372553972803,1.6084997177124016,-0.98890192256696,4.205901357991763,0.3097988975727226,2.9072005378520807,-3.374126527639959,55.893527849111926,-12.80896362209635,1.2987008201396801,5,-1.1849994659423828,-1.8299999237060547,-3.057499885559082,-1.4499998092651332,3.210000991821282,0,0.16603780868867668,3.272734366194773,30.10000038146973,-1.0000000000000115,30.04999923706055,1.1391301174925066,29.18000030517578,0.16603780868867668
727,2003-05-20,28.85000038146973,29.20000076293945,28.45000076293945,29.20000076293945,346700.0,-0.01029156915905538,3.2857096146615876,0.4216872453516905,58.74485879342554,59.75684857082553,-0.7305823336808572,-1.4685377172099443,-2.4657491972240067,0.6319864635215495,9.882368187668357,0.75,0.8436846306404533,1.2255004882812521,-1.430047599174852,3.8810485757373563,-0.10227355544679995,2.553274532009304,-2.7113971805752506,35.39827714110412,-32.96621629445791,1.3277740437280519,5,-0.8850002288818395,-1.5300006866455114,-2.930000305175785,-1.1750001907348668,3.8199977874755753,1,0.1681109295438643,-1.0353990665800201,29.149999618530273,3.272734366194773,30.10000038146973,-1.0000000000000115,30.04999923706055,0.1681109295438643
728,2003-05-21,28.649999618530273,28.90999984741211,28.60000038146973,28.85000038146973,263700.0,-0.0069324353655092485,-1.0666683620920105,0.5714301284461882,68.46522279953425,61.28983940073128,-0.08313046519482015,-1.237472403570628,-2.2318684560288027,0.6796445118902703,9.75585584824636,0.30999946594237926,0.8488796591867178,0.9654997825622544,-1.727410761432786,3.658410326557295,-0.3809554894352658,2.3119550545597747,-2.177684716431962,10.75263414258994,-60.005629257661624,1.3464552719975194,5,0.005000114440917969,-1.1449995040893555,-2.859999656677246,-1.0599994659423828,3.980001449584961,2,0.15427574642741604,3.2857096146615876,28.85000038146973,-1.0353990665800201,29.149999618530273,3.272734366194773,30.10000038146973,0.15427574642741604
729,2003-05-22,28.8799991607666,29.059999465942386,28.60000038146973,28.71999931335449,305600.0,0.008027907340269813,-1.3000085831180015,-0.7999961853172898,66.58194678958357,62.04295381209981,-0.031081954312700333,-1.3699541456969264,-2.4094650726947577,0.3047573019515468,10.373817987667792,0.45999908447265625,0.9873087630754469,1.0889993667602553,-1.6167441563570968,3.7947428898776074,-0.26387239479841895,2.4418711283189296,-2.1006694935607655,23.11820955213177,-47.906447427030955,1.3528717615586758,5,0.050000190734866834,-1.3749990463256836,-3.1399993896484375,-1.289999008178711,3.3000011444091797,3,0.15304709850194564,-1.0666683620920105,28.649999618530273,3.2857096146615876,28.85000038146973,-1.0353990665800201,29.149999618530273,0.15304709850194564
730,2003-05-23,28.78000068664551,29.07999992370605,28.399999618530273,28.5,330900.0,-0.0034625511435933953,-1.8333260483431797,1.7500059604701452,63.306460399574114,62.91137771169949,0.1698666521051635,-1.1908189579408521,-2.2497305221075656,0.25925273972420015,10.95793524030481,0.6800003051757777,1.2396136053350446,0.900000858306889,-1.8132803182891628,3.613282034902941,-0.4566397299911351,2.256641446604913,-1.7182174355407511,21.714346749442168,-47.39761641644438,1.3566405882980253,5,0.21499919891357067,-1.2750005722045934,-3.185000896453861,-1.1900005340576207,3.0499992370605398,4,0.12578181907108665,-1.3000085831180015,28.8799991607666,-1.0666683620920105,28.649999618530273,3.2857096146615876,28.85000038146973,0.12578181907108665
731,2003-05-27,30.04999923706055,30.06999969482422,28.75,28.76000022888184,452300.0,0.04412781515340081,-1.0152675312346557,4.607128016839064,73.91841074716669,65.10768828363265,-0.893052449793764,-2.3547201124032178,-3.445615744909105,-1.1556101703924746,11.948432721383492,1.3199996948242188,1.4046227165603398,2.025999450683596,-0.8305379474587866,4.882536848825978,0.5977307516124064,3.4542681497547854,-2.728358688768779,98.80236785329656,26.538850738932382,1.4282686990711913,5,-0.869999885559082,-2.5449991226196325,-4.434999465942386,-2.45999908447266,1.8800010681152308,1,0.06988360539551808,-1.8333260483431797,28.78000068664551,-1.3000085831180015,28.8799991607666,-1.0666683620920105,28.649999618530273,0.06988360539551808
732,2003-05-28,30.1200008392334,30.46999931335449,29.93000030517578,30.35000038146973,639700.0,0.0023295042911852804,1.2978808022271657,-0.17829435587013143,78.36787807992283,66.69898117464624,-0.7293536672863006,-2.338257408850822,-3.440774409928693,-1.372657463494427,12.941135405232815,0.5399990081787074,1.4330346191307832,1.965001010894774,-1.027428119453898,4.957430141243446,0.46878644572043626,3.4612155760691117,-2.559291577529578,83.0918586608385,6.506100722227842,1.4962145651743362,5,-0.6850013732910156,-2.5350008010864293,-4.407500743865967,-2.530000686645508,1.989999771118157,2,0.07436918023589167,-1.0152675312346557,30.04999923706055,-1.8333260483431797,28.78000068664551,-1.3000085831180015,28.8799991607666,0.07436918023589167
733,2003-05-29,30.309999465942386,30.54999923706055,30.04999923706055,30.07999992370605,616400.0,0.006308055159862436,-2.4482649759281054,-1.0000000000000155,74.65857302540218,67.61094350981442,-0.8294285123914804,-2.4025588539840292,-3.590864729522398,-1.7022659165194582,14.075872352129185,0.5,1.5397784534562469,1.9969996452331564,-1.1037378066213286,5.0977370970876414,0.4466309193059139,3.547368371160399,-2.4583611990734973,88.83721796740475,12.977587502447832,1.550368725927242,5,-0.8350000381469762,-2.6849994659423864,-4.437499523162845,-2.7199993133544957,2.129999160766598,3,0.07786205029976045,1.2978808022271657,30.1200008392334,-1.0152675312346557,30.04999923706055,-1.8333260483431797,28.78000068664551,0.07786205029976045
734,2003-05-30,31.770000457763672,32.200000762939446,30.399999618530273,30.399999618530273,660700.0,0.048168954719441937,-1.6277372872506943,5.956537243129201,75.65597773017748,68.68261570657303,-2.2571531180734077,-3.556604528031503,-4.979951709572372,-3.2251874684696205,13.778968398899538,1.8900012969970597,1.7141520353282331,3.1470005989074714,-0.037634347743612295,6.331635545558555,1.5546831255819278,4.739318072233015,-3.594558874471783,88.68420590324241,15.22225901378728,1.5923174733255425,5,-1.4700002670288121,-3.319999694824226,-5.555000305175781,-4.180000305175781,0.9799995422363281,4,0.02706958130185999,-2.4482649759281054,30.309999465942386,1.2978808022271657,30.1200008392334,-1.0152675312346557,30.04999923706055,0.02706958130185999
735,2003-06-02,32.139999389648445,32.860000610351555,31.770000457763672,31.770000457763672,742300.0,0.011646173325576825,-4.891909725443953,0.2700720476140806,78.19972545978246,70.87767264717434,-2.578503905279266,-3.6515042293550053,-5.289716463606201,-3.6495686322779264,13.586713001013434,1.0900001525878835,1.7273083857542666,3.223499584198006,-0.12577713037889282,6.5727762987749045,1.5488612269095547,4.898137941486457,-3.4011195212058993,82.48172472554634,11.312077922459338,1.6746383572884502,6,-1.5099992752075302,-3.359998703002944,-5.924999237060554,-4.549999237060554,0.8500022888183594,0,0.0012445835808017058,-1.6277372872506943,31.770000457763672,-2.4482649759281054,30.309999465942386,1.2978808022271657,30.1200008392334,0.0012445835808017058
736,2003-06-03,31.25,32.09999847412109,31.040000915527344,32.09999847412109,840000.0,-0.027691331877719105,1.4941163798906791,-2.297299805140514,69.46183630695187,72.06844792645504,-1.5190357115241113,-2.541323331428206,-4.359221380012357,-2.806745525262464,14.092507361133194,1.0999984741211009,1.6187784806433392,2.1110001564025893,-1.2375071964902702,5.459507509295449,0.43674647995615956,3.785253832849019,-1.8517408128520145,45.05117943136291,-22.05054948479021,1.6742536764464298,6,-0.6199998855590856,-2.4699993133544993,-5.034999847412109,-3.6599998474121094,1.029998779296875,1,0.01855999755859372,-4.891909725443953,32.139999389648445,-1.6277372872506943,31.770000457763672,-2.4482649759281054,30.309999465942386,0.01855999755859372
737,2003-06-04,31.940000534057614,32.0,31.20000076293945,31.25,308200.0,0.02208001708984364,-1.0253170669286968,-0.8117667914299332,68.06283467550966,72.02373813489676,-1.9273012126964417,-2.9277824002629593,-4.968602597330513,-3.5448597475986325,14.345613494037742,0.7999992370605504,1.5286809314872798,2.513000679016109,-0.7537514036796615,5.779752761711876,0.8796246376682255,4.1463767203639925,-1.9878627191970573,67.25979976243,3.8097130612581935,1.6333760413478837,6,-1.3100004196166992,-3.159999847412113,-5.592500209808346,-4.64000034332275,0.44000053405762074,2,-0.00031309419895497737,1.4941163798906791,31.25,-4.891909725443953,32.139999389648445,-1.6277372872506943,31.770000457763672,-0.00031309419895497737
738,2003-06-05,32.5,32.56999969482422,31.399999618530273,32.0,697700.0,0.017532857125198253,2.656253725293851,0.7246371202927954,66.71215160953722,72.03820533711382,-2.10512214278992,-3.115084744192856,-5.444326658910924,-4.134557193471604,14.490702620320517,1.1700000762939453,1.609374623978212,2.7350001335144043,-0.3173469762866432,5.787347243315452,1.2088265786138805,4.261173688414928,-2.0826041378608835,85.36583474769147,25.44276481419888,1.5261735549005238,6,-1.8699998855590856,-3.7199993133544993,-6.00499963760376,-5.23499965667725,0.9300003051757812,3,-0.01199998121995216,-1.0253170669286968,31.940000534057614,1.4941163798906791,31.25,-4.891909725443953,32.139999389648445,-0.01199998121995216
739,2003-06-06,32.740001678466804,34.15999984741211,32.740001678466804,32.75,813300.0,0.007384667029747716,-283.04731018735384,-0.01999664306639204,67.5532034966374,72.51006568123196,-1.9444845134959827,-3.064874272406481,-5.593914583320242,-4.407154540755396,15.860287718396027,1.6599998474121094,1.7326460290328072,2.6910017013549883,-0.35860210488865363,5.74060550759863,1.1661997982331656,4.215803604476811,-1.9317890566136988,54.48722259377517,-1.273937185229336,1.5248019031218216,6,-1.2850017547607493,-3.3100013732910227,-6.195001602172859,-5.475001335144054,0.80999755859375,4,-0.009163195979770888,2.656253725293851,32.5,-1.0253170669286968,31.940000534057614,1.4941163798906791,31.25,-0.009163195979770888
740,2003-06-09,31.979999542236328,32.799999237060554,31.70000076293945,32.799999237060554,387200.0,-0.023213258926933156,1.6829241061044278,82.01373521562557,69.3042288755932,71.99737880661269,-0.7630719914513904,-2.1197845059186413,-4.735636434317101,-3.6525640689109196,17.15782015569723,1.0999984741211044,1.7865593632484753,1.744499588012694,-1.2980792906127263,4.7870784666381105,0.2232101486999838,3.265789027325404,-0.5799999237060547,30.12817142668504,-24.55806403758403,1.5212894393127088,6,0.06500053405761719,-2.089999198913574,-5.672499179840088,-4.714999198913578,1.2000007629394531,0,0.02407756312650111,-283.04731018735384,32.740001678466804,2.656253725293851,32.5,-1.0253170669286968,31.940000534057614,0.02407756312650111
741,2003-06-10,32.150001525878906,32.25,31.60000038146973,31.979999542236328,306700.0,0.005315884492682832,2.5135215943418405,-0.20731956940425392,72.9166661147719,71.3916885882626,-0.6748273432146945,-2.079809037786415,-4.812064982247264,-3.823052316803107,18.492901333909888,0.6499996185302699,1.875720024101593,1.7135014533996582,-1.2740612332263481,4.7010641400256645,0.21972011008665504,3.2072827967126614,2.009998321533203,32.09463029643824,-23.997380772992997,1.4937813433130023,6,-0.045001983642578125,-2.2600011825561523,-5.842501163482666,-4.885001182556156,0.8899993896484375,1,0.02612753072225349,1.6829241061044278,31.979999542236328,-283.04731018735384,32.740001678466804,2.656253725293851,32.5,0.02612753072225349
742,2003-06-11,33.09999847412109,33.09999847412109,32.049999237060554,32.150001525878906,325200.0,0.029548892788620496,1.2105318106619154,5.588152137327457,77.98741821491805,71.76156027598658,-1.2937046185224403,-2.7817863118553845,-5.636499787331431,-4.783983428758752,20.05237336042893,1.0499992370605327,2.058585275082933,2.415498447418205,-0.5927883577209343,5.4237852525573444,0.9113550448486336,3.9196418499877765,1.0088013839721768,61.59415632655715,-0.2233567939422585,1.50414340256957,6,-0.8199987411498952,-3.2099981307983327,-6.792498111724846,-5.834998130798336,0.3500022888183594,2,-0.024773405819499383,2.5135215943418405,32.150001525878906,1.6829241061044278,31.979999542236328,-283.04731018735384,32.740001678466804,-0.024773405819499383
743,2003-06-12,33.34999847412109,33.5,33.0,33.31999969482422,268700.0,0.007552870438814585,2.0302862163036943,0.03157776385742702,78.04265808319812,72.02674698187776,-1.192540161851305,-2.8494555559517423,-5.778977470585687,-5.041179794240463,20.924436693400324,0.5,2.056931935253651,2.4569985389709394,-0.6871997425441307,5.60119682048601,0.8848993982134061,4.029097679728476,0.7086253944397072,68.35931475505807,1.5785806539005307,1.5720991407575358,6,-0.7499980926513601,-3.4599981307983327,-7.142498016357415,-6.084998130798336,-0.6599998474121023,3,-0.029085380821188056,1.2105318106619154,33.09999847412109,2.5135215943418405,32.150001525878906,1.6829241061044278,31.979999542236328,-0.029085380821188056
744,2003-06-13,33.0,33.59999847412109,32.939998626708984,33.47999954223633,405300.0,-0.01049470735036695,-1.1999910990736442,-16.00063580875252,75.66909772424512,71.74556612237362,-0.7260720704968264,-2.389636635829973,-5.339748162457475,-4.702082689540646,21.33913297259594,0.6599998474121023,2.023984906093439,1.9595000267028801,-1.2930970677747808,5.212097121180545,0.33320147946405143,3.5857985739417124,1.0094513988189746,70.0000476837615,-2.3787821557442186,1.6262985472388323,6,-0.39999961853027344,-3.109999656677246,-6.792499542236328,-5.73499965667725,0.00999832153319602,4,0.013030312278053957,2.0302862163036943,33.34999847412109,1.2105318106619154,33.09999847412109,2.5135215943418405,32.150001525878906,0.013030312278053957
745,2003-06-16,33.200000762939446,33.52000045776367,32.900001525878906,33.0,809700.0,0.006060629179983179,-2.1000123978370544,-0.4166686534900392,72.02797799747101,72.03069297687574,-0.8492017962729221,-2.472238195947959,-5.4334591624095765,-4.900915158931362,21.59402448816757,0.6199989318847656,2.0665947935976874,2.004500770568839,-1.353145535065174,5.362147076202852,0.325677617751829,3.6833239233858457,0.7612616155325469,80.00009536752248,10.510767670392639,1.6788231528170072,6,-0.5200004577636648,-2.6200008392333913,-6.992500305175774,-5.935000419616696,-0.3300018310546733,0,0.010542122472232185,-1.1999910990736442,33.0,2.0302862163036943,33.34999847412109,1.2105318106619154,33.09999847412109,0.010542122472232185
746,2003-06-17,33.990001678466804,33.990001678466804,33.560001373291016,33.700000762939446,321100.0,0.023795207752200564,1.9655099839519177,1.449999046329444,74.58704210005119,72.75560491293591,-1.3518178079542054,-3.036741961111243,-6.079686210266729,-5.68657914920027,22.763494144106083,0.790000915527358,2.013408394439498,2.552501583099371,-0.8812130936858367,5.9862162598845785,0.8356442447067636,4.269358921491975,-2.390001296997074,100.0,30.899859190808442,1.7168573383926045,6,-1.2100019454956126,-3.135002136230476,-7.607501506805427,-6.725001335144054,-1.240001678466804,1,-0.023830577619658455,-2.1000123978370544,33.200000762939446,-1.1999910990736442,33.0,2.0302862163036943,33.34999847412109,-0.023830577619658455
747,2003-06-18,33.700000762939446,34.11999893188477,33.56999969482422,33.880001068115234,615100.0,-0.008531947667159923,-1.4999826605632172,-0.6206887479939959,71.2672519855442,73.26172717693669,-0.878265165979613,-2.492555728865028,-5.636645605612259,-5.386698391161964,24.510109694872558,0.549999237060554,1.8983721456713099,2.0200006484985273,-1.3282750303920565,5.368276327389111,0.3458628090532372,3.6941384879438175,-2.0522003555297736,65.57384738051589,-0.9871506451887058,1.6741378394452915,6,-0.820000648498528,-2.7800006866455007,-7.317500591278069,-6.435000419616696,-1.5499992370605398,2,-0.019584564761728984,1.9655099839519177,33.990001678466804,-2.1000123978370544,33.200000762939446,-1.1999910990736442,33.0,-0.019584564761728984
748,2003-06-19,33.06999969482422,34.15999984741211,32.90999984741211,33.799999237060554,445200.0,-0.01869439328939282,-1.3809541109750736,4.05554613656581,59.10363202826932,72.32288590267358,-0.17758128698446995,-1.596283273748984,-4.85132256014418,-4.744153425644157,26.091994894077196,1.25,1.8961134315653752,1.168999576568602,-1.9098378116029195,4.247836964740124,-0.3704191175171587,2.708418270654363,-1.323311346435542,13.491936143093724,-48.19399721522632,1.5394186940857604,6,-0.18999958038330078,-1.9650001525878906,-6.687499523162842,-5.804999351501468,-0.6800003051757741,3,0.011490809544056457,-1.4999826605632172,33.700000762939446,1.9655099839519177,33.990001678466804,-2.1000123978370544,33.200000762939446,0.011490809544056457
749,2003-06-20,33.299999237060554,33.47999954223633,32.790000915527344,33.06999969482422,342800.0,0.006954930279976068,1.3389777907089515,-0.31506806364800916,58.285708680447854,71.09860588099075,-0.3573730522805363,-1.558051253422338,-4.918513236088984,-4.968766530709736,27.59408956250794,0.6899986267089844,1.877849617975805,1.177999114990243,-1.6084462763115752,3.9644445062920575,-0.2152235806606626,2.571221810641152,-1.4085121987304703,37.226183879689884,-20.92747909830684,1.3932226956509077,6,-0.419999122619636,-2.0199995040893626,-6.172498703002937,-6.034998893737804,-0.5900001525878977,4,-0.018318337066887458,-1.3809541109750736,33.06999969482422,-1.4999826605632172,33.700000762939446,1.9655099839519177,33.990001678466804,-0.018318337066887458
750,2003-06-23,32.400001525878906,33.299999237060554,32.09999847412109,33.279998779296875,278000.0,-0.027026958912960364,1.6087025027780908,-3.8260826298242394,58.202576144272754,69.46370699537974,0.6799737941110706,-0.39310132741393033,-3.857005108880749,-4.0612162671742915,29.114779605237505,1.2000007629394673,1.817951143321718,0.09700136184692099,-2.203269760122751,2.397272483816593,-1.053134199137915,1.247136922831757,-0.37240371900389846,14.563245231168942,-43.378654108388076,1.1501355609848354,6,0.7049980163574219,-1.1200017929077148,-4.8875017166137695,-5.2100019454956055,4.729999542236321,0,0.018827060707607313,1.3389777907089515,33.299999237060554,-1.3809541109750736,33.06999969482422,-1.4999826605632172,33.700000762939446,0.018827060707607313
751,2003-06-24,32.150001525878906,32.400001525878906,31.899999618530273,32.400001525878906,345600.0,-0.007716049019328541,3.0000152587890625,0.2840917957743426,51.598180674353564,66.53156949087257,1.0392634483493381,0.02349691726660552,-3.4437802349234587,-3.8075955189804738,29.869933352547683,0.5000019073486328,1.7196208664226198,-0.2579987525939913,-2.3027774326722152,1.7867799274842326,-1.2803880926331033,0.7643905874451207,2.009998321533203,11.06203017830332,-43.81334727435211,1.022389340039111,6,0.8799982070922852,-0.8700017929077148,-4.507501602172852,-4.8300018310546875,5.009998321533203,1,0.022394941581147743,1.6087025027780908,32.400001525878906,1.3389777907089515,33.299999237060554,-1.3809541109750736,33.06999969482422,0.022394941581147743
752,2003-06-25,32.360000610351555,32.450000762939446,32.09999847412109,32.150001525878906,468400.0,0.006531853017288647,-1.2580414933673565,-0.8399963378905966,48.87460319796675,63.29067450362464,0.7970780855815889,-0.010627471629227614,-3.483781734648975,-4.01718677488298,30.393639694201703,0.3500022888183594,1.6709974666452325,-0.15999965667725036,-1.8997396176052064,1.579740304250702,-1.0298696371412248,0.7098703237867277,1.7547992324829167,20.354024125425568,-29.39779603408033,0.8698699804639766,6,0.669999122619636,-1.080000877380364,-4.717500686645501,-5.040000915527337,3.9599990844726634,2,0.012051896857000921,3.0000152587890625,32.150001525878906,1.6087025027780908,32.400001525878906,1.3389777907089515,33.299999237060554,0.012051896857000921
753,2003-06-26,32.669998168945305,32.700000762939446,32.330001831054695,32.360000610351555,498000.0,0.009579652433460817,-1.0000206202574176,1.4761852861035922,49.44353305415466,60.37672287361458,0.4251921298608181,-0.14203679359459187,-3.6311816169338655,-4.310918635939672,30.95419424020247,0.3699989318847514,1.590851759496779,0.031997966766347474,-1.36248122378651,1.426477157319205,-0.6652416285100813,0.7292375620427762,1.4005056694030813,48.734087822543685,-0.40143823351041874,0.6972395952764282,6,0.360001564025886,-1.389998435974114,-5.027498245239251,-5.349998474121087,2.710002899169929,3,-0.015916641328761583,-1.2580414933673565,32.360000610351555,3.0000152587890625,32.150001525878906,1.6087025027780908,32.400001525878906,-0.015916641328761583
754,2003-06-27,32.630001068115234,32.700000762939446,32.389999389648445,32.59999847412109,320700.0,-0.001224276188300788,2.64703242454855,0.09678332348889869,55.83485145260043,58.57748659085119,0.45503750883106875,-0.036161123280727736,-3.441818158295604,-4.267976018410057,30.507912369216967,0.3100013732910014,1.3634243476204375,-0.05099916458129883,-1.3844851689720912,1.28248683980949,-0.717742166776695,0.6157438376140973,1.397092685836789,52.14297489247293,0.578230956047399,0.6667430021953946,6,0.39999866485595703,-1.350001335144043,-4.55000114440918,-5.310001373291016,1.8699989318847656,4,-0.007355245804797406,-1.0000206202574176,32.669998168945305,-1.2580414933673565,32.360000610351555,3.0000152587890625,32.150001525878906,-0.007355245804797406
755,2003-06-30,32.18000030517578,32.639999389648445,32.169998168945305,32.639999389648445,309900.0,-0.013791012816704362,1.0434876353805569,-15.3319771137919,50.25640022431759,55.874081937991896,0.8327030560533473,0.43952472265494436,-2.8639431784676397,-3.819532639034211,29.601122125475154,0.4700012207031392,1.0926181100457413,-0.502999973297122,-1.8331853501754054,0.827185403581165,-1.1680926617362672,0.16209271514202328,1.8045515660678078,35.00003576273601,-18.241538281920782,0.6650926884391432,6,0.8499994277954102,-0.9000005722045898,-3.96250057220459,-4.8600006103515625,2.229999542236328,0,0.0164698189642849,2.64703242454855,32.630001068115234,-1.0000206202574176,32.669998168945305,-1.2580414933673565,32.360000610351555,0.0164698189642849
756,2003-07-01,31.82999992370605,31.899999618530273,31.420000076293945,31.75,665800.0,-0.010876332447188886,3.363645821592988,-0.17391322375730803,37.90476252757036,52.167138664883694,0.9432816864317211,0.8803406956517001,-2.3923348631351757,-3.471543966174181,29.115467457886147,0.7600002288818359,0.8411644333970187,-0.8820003509521506,-2.10131139124395,0.33731068933964536,-1.4916558710980503,-0.2723448308062508,2.1128609024832734,32.03122089618506,-19.321274658741842,0.6096555201458982,7,0.9600000381469762,-0.37499999999999645,-3.579999923706051,-4.510000228881832,2.620000839233395,1,0.16650961850810098,1.0434876353805569,32.18000030517578,2.64703242454855,32.630001068115234,-1.0000206202574176,32.669998168945305,0.16650961850810098
757,2003-07-02,31.93000030517578,32.400001525878906,31.70000076293945,31.75,819700.0,0.003141702221471032,-4.000027247956302,2.250005960470262,36.07843474579515,49.60878341127546,0.6322955339028127,0.8216807057460187,-2.3909140596465477,-3.5769867693575286,28.756780402073908,0.7000007629394567,0.6305241753751005,-0.7814999580383315,-2.0021514289812856,0.4391515129046226,-1.3918256935098086,-0.17117422256685444,1.9119460910177253,39.84374650754244,-8.970952090800488,0.6103257354714773,7,0.5199995040893555,0.11499977111816406,-3.58750057220459,-4.6100006103515625,2.5999984741210938,2,0.16379578741778333,3.363645821592988,31.82999992370605,1.0434876353805569,32.18000030517578,2.64703242454855,32.630001068115234,0.16379578741778333
758,2003-07-03,32.110000610351555,32.34999847412109,31.82999992370605,31.82999992370605,144200.0,0.005637341166783383,-2.7142662515923606,1.555556732929239,40.97363059621512,47.685219179694045,0.3372657475288321,0.6439818207619439,-2.473692342327613,-3.767026563937449,28.04884316056973,0.5199985504150355,0.30254921837424575,-0.5819996833801326,-1.8290523821404037,0.6650530153801348,-1.2055260327602682,0.041526666000002876,1.635067933045967,53.906262805678274,7.450341174972046,0.6235263493801343,7,0.2499990463256907,-0.00500106811522727,-3.6000008583068777,-4.7100009918212855,2.520000457763679,3,0.1311117721721704,-4.000027247956302,31.93000030517578,3.363645821592988,31.82999992370605,1.0434876353805569,32.18000030517578,0.1311117721721704
759,2003-07-07,32.439998626708984,32.799999237060554,32.11999893188477,32.11999893188477,272100.0,0.010277110248669619,-3.2500059604703506,1.1428532503184474,42.49008818294297,45.93938718399073,-0.1425421765417667,0.3060471362603252,-2.67806265354902,-4.100137587493499,26.650389225492034,0.6899986267089986,0.012552599455084135,-0.23700151443481587,-1.48883113751058,1.0148281086409483,-0.862916325972698,0.3889132971030662,1.2120671780043963,73.91298338532437,30.390672640257435,0.625914811537883,7,-0.3299989700317383,-0.15999889373779297,-3.8899989128112793,-4.999999046325684,2.6100006103515696,0,0.09062893236332137,-2.7142662515923606,32.110000610351555,-4.000027247956302,31.93000030517578,3.363645821592988,31.82999992370605,0.09062893236332137
760,2003-07-08,32.75,32.889999389648445,32.139999389648445,32.450000762939446,294500.0,0.009556146313637104,1.5862157415993525,0.9374985098825025,36.46284663398346,44.257683401727384,-0.4444096111071829,0.05975363277016754,-2.86430338780022,-4.403178004339686,26.22213478563492,0.75,-0.10744007726209759,0.03449983596802042,-1.173673363885932,1.2426730358219764,-0.5695867639589594,0.6385864358950002,0.8127831755766053,90.47622754809527,51.863233541881726,0.6040865999269777,7,-0.5950002670288086,-0.14999961853027344,-3.374999523162849,-4.484999656677253,1.9000015258789062,1,0.05343511450381677,-3.2500059604703506,32.439998626708984,-2.7142662515923606,32.110000610351555,-4.000027247956302,31.93000030517578,0.05343511450381677
761,2003-07-09,32.990001678466804,33.299999237060554,32.77000045776367,32.77000045776367,448500.0,0.0073282955257039095,-3.8181439866833773,0.7333392673219549,42.16335680258978,43.51198935779661,-0.6176825540211013,-0.12025629010400962,-2.980684359523046,-4.628205930765198,25.98506295337976,0.549999237060554,-0.2394467298248344,0.23250150680542703,-0.9510501635470376,1.4160531771578917,-0.35927432837080175,0.8242773419816558,0.4870701731384983,80.62513411057877,43.546149834810265,0.5917758351762319,7,-0.6300020217895579,-0.3900012969970774,-3.285001277923598,-4.3950014114380025,1.5900001525878906,2,0.04304328877534336,1.5862157415993525,32.75,-3.2500059604703506,32.439998626708984,-2.7142662515923606,32.110000610351555,0.04304328877534336
762,2003-07-10,32.279998779296875,33.0,32.200000762939446,32.84999847412109,201100.0,-0.021521760019592828,-1.1917915595409563,-2.5908933277845976,41.43165439646238,42.62178061805302,0.08915417904757561,0.5535450019949835,-2.1634007696557447,-3.909920311788639,25.055241390642202,0.799999237060554,-0.32760618352541826,-0.4365014076232896,-1.6268889305858707,0.7538861153392915,-1.0316951691045801,0.15869235385800096,1.1147902012959747,30.612181346121677,-9.060019367237427,0.5951937614812899,7,0.0800008773803711,0.40000152587890625,-2.574998378753669,-3.6849985122680735,1.8400001525878977,3,0.06722435147780503,-3.8181439866833773,32.990001678466804,1.5862157415993525,32.75,-3.2500059604703506,32.439998626708984,0.06722435147780503
763,2003-07-11,32.380001068115234,32.90999984741211,32.290000915527344,32.290000915527344,299700.0,0.003097964454772395,-12.777730682829652,-0.15789508907657704,39.73216224385961,40.83259292819293,-0.0629277294789432,0.39752842345900063,-2.1414651523178634,-4.011831950566069,23.88171230083963,0.6300010681152344,-0.33797063962949636,-0.2879992485046401,-1.4483733704884258,0.8723748734791457,-0.8681863094965294,0.29218781248724923,0.9357963563056586,22.034073643034343,-17.206137726040335,0.5801870609918925,7,-0.02000141143798828,0.39999866485595703,-2.6750006675720286,-3.785000801086433,2.4899978637695384,4,0.06639893885916992,-1.1917915595409563,32.279998779296875,-3.8181439866833773,32.990001678466804,1.5862157415993525,32.75,0.06639893885916992
764,2003-07-14,33.43000030517578,33.959999084472656,32.77000045776367,32.84999847412109,311800.0,0.03242739970427255,-2.2162217892012825,6.444453863434148,61.123094402612764,42.04000339244795,-1.103564777829419,-0.6520346864862177,-3.0038753919985623,-5.057973547172086,22.9061273006273,1.5799980163574219,-0.3148010495495086,0.7404999732971191,-0.4609814516444217,1.9419813982386636,0.13975926082634516,1.3412406857678931,-2.010000228881836,70.87918306777155,27.339472876452803,0.6007407124707715,7,-0.7400007247924805,-0.6400003433227539,-3.7249999046325755,-4.83500003814698,1.4399986267089915,0,0.03589592437884792,-12.777730682829652,32.380001068115234,-1.1917915595409563,32.279998779296875,-3.8181439866833773,32.990001678466804,0.03589592437884792
765,2003-07-15,33.549999237060554,33.86999893188477,33.490001678466804,33.650001525878906,321500.0,0.003589558204885712,-2.4545612179433833,-0.17241719502247912,65.55553012424048,45.11231090318908,-1.127344871567658,-0.7847001630637962,-2.9535898190381573,-5.171461846347725,21.92054444114712,0.4399986267089915,-0.3140160234805549,0.8429989814758372,-0.3992927376244566,2.085290700576131,0.2218531219256903,1.464144841025984,-2.079199180603034,76.70453190802286,27.85631488430647,0.6211458595501475,7,-0.7199993133544993,-0.7599992752075266,-3.107499122619636,-4.304999351501472,1.5,1,0.044709389988392134,-2.2162217892012825,33.43000030517578,-12.777730682829652,32.380001068115234,-1.1917915595409563,32.279998779296875,0.044709389988392134
766,2003-07-16,33.18000030517578,33.700000762939446,32.93000030517578,33.700000762939446,316700.0,-0.011028284360616536,1.9615376150827664,5.199885561701614,58.798280275476834,47.636738184264814,-0.609841180994124,-0.5043544373351025,-2.4311809634450796,-4.79943277648087,20.395977185089883,0.7700004577636648,-0.36397929860212486,0.5135001182556138,-0.5986767592379252,1.6256769957491528,-0.042588320491155685,1.0695885570023833,-1.6594162681579583,55.68184527486455,3.0959052472080018,0.5560884387467702,7,-0.2850008010864258,-0.3900003433227539,-2.2125000953674316,-3.935000419616699,1.9399986267089915,2,0.04430383385119563,-2.4545612179433833,33.549999237060554,-2.2162217892012825,33.43000030517578,-12.777730682829652,32.380001068115234,0.04430383385119563
767,2003-07-17,33.040000915527344,33.5,32.81999969482422,33.18000030517578,335600.0,-0.004219390848727578,-1.344821235958012,0.2692293584711917,54.1202963058622,49.09747881867004,-0.3305955117035637,-0.43883511198311,-2.1172686161142806,-4.647818087531078,18.67635218982528,0.6800003051757812,-0.34392136481672253,0.4065007209777818,-0.6117590996716018,1.4247605416271618,-0.10262918934690646,0.91563063130247,-1.4706285775604258,44.9102288820869,-7.825741725397862,0.5091299103246901,7,-1.9073486328125e-06,-0.2500009536743164,-2.0425009727478027,-3.7950010299682617,1.4599990844726562,3,0.04661019590963811,1.9615376150827664,33.18000030517578,-2.4545612179433833,33.549999237060554,-2.2162217892012825,33.43000030517578,0.04661019590963811
768,2003-07-18,33.450000762939446,33.700000762939446,33.22999954223633,33.25,399300.0,0.012409196006390566,-2.9166494476674285,-1.4285831062669792,58.43620317090523,50.86926937288808,-0.5928740336838985,-0.8631612796747206,-2.330820860850306,-5.051684160079201,17.67064626091233,0.6599998474121023,-0.19869301016921526,0.7975005149841223,-0.26813232096581174,1.86313335093406,0.26468409700915174,1.330316932959093,-1.832815890042415,57.142948732332364,4.1530190190655745,0.5328164179749683,7,-0.40000152587889914,-0.6600008010864187,-2.3650007247924734,-4.205000877380364,1.4099998474121094,4,0.020029840169320634,-1.344821235958012,33.040000915527344,1.9615376150827664,33.18000030517578,-2.4545612179433833,33.549999237060554,0.020029840169320634
769,2003-07-21,32.689998626708984,33.639999389648445,32.689998626708984,33.459999084472656,210600.0,-0.022720541671033323,-1.4675329822493013,-3.849987602281317,54.9322799763297,52.92142863314877,0.23056648622322484,-0.15937317155988495,-1.4217061351713873,-4.2883086320737895,16.51121877364552,0.9500007629394602,-0.057932894853941264,0.06799840927124023,-0.9536122406645191,1.089609059206996,-0.4428069156966359,0.5788037342391164,-1.0259574695804403,0.0,-52.98256825929839,0.5108053249678787,7,0.3900012969970703,0.10000133514404297,-1.4449982643127441,-3.4449987411499023,2.6300010681152344,0,0.06668707240001659,-2.9166494476674285,33.450000762939446,-1.344821235958012,33.040000915527344,1.9615376150827664,33.18000030517578,0.06668707240001659
770,2003-07-22,33.009998321533196,33.080001831054695,32.299999237060554,32.59999847412109,292600.0,0.009788917352928861,1.8363376589146896,-0.5324670177507171,61.47857222109037,55.067563679648835,-0.054394059548975804,-0.45463990860605463,-1.6241635808836747,-4.602720554885366,15.865144555663136,0.7800025939941406,0.054707057336862874,0.35749826431273846,-0.6725935890762926,1.387590117701773,-0.15754766238178064,0.8725441910072576,-1.3000380058577683,50.7141650454216,-4.715425136651582,0.5150459266945168,7,0.07000160217285867,-0.21999835968016868,-1.7649979591369558,-3.764998435974114,1.6400032043457102,1,0.05634658300295192,-1.4675329822493013,32.689998626708984,-2.9166494476674285,33.450000762939446,-1.344821235958012,33.040000915527344,0.05634658300295192
771,2003-07-23,32.86999893188477,33.06999969482422,32.200000762939446,33.049999237060554,191600.0,-0.004241120774522988,6.909037314468602,-0.4390252979651839,59.0733386012445,57.02775081351352,0.07464223813848037,-0.2718735235209593,-1.3619567031272162,-4.460764846323084,15.34839319294763,0.8699989318847727,0.13940214774709858,0.18149900436402078,-0.8246981091840979,1.1876961179121395,-0.3215995524100421,0.6845975611380837,-1.115037840833402,44.66654459635511,-12.208498865407009,0.5030985567740601,7,0.21000099182128196,-0.07999897003174539,-1.2399988174438548,-3.6249990463256907,2.450000762939446,2,0.06632188548874951,1.8363376589146896,33.009998321533196,-1.4675329822493013,32.689998626708984,-2.9166494476674285,33.450000762939446,0.06632188548874951
772,2003-07-24,32.75,33.40999984741211,32.650001525878906,33.0,170900.0,-0.0036507129840023245,-2.3777932250517106,1.3888865341414827,56.24999068677931,58.86306508494904,0.29985500496388795,-0.12770629728440497,-1.1189474141264206,-4.324159074368183,14.895228527751259,0.7599983215332031,0.2332451085100331,0.04200010299682333,-0.9524392238362154,1.036439429829862,-0.4552195604196996,0.5392197664133462,-0.9509381490802049,36.66661580403694,-19.733656353934748,0.4972196634165201,7,0.3299999237060547,0.039999961853027344,-0.9325003623962402,-3.505000114440918,3.0,3,0.07236637959953507,6.909037314468602,32.86999893188477,1.8363376589146896,33.009998321533196,-1.4675329822493013,32.689998626708984,0.07236637959953507
773,2003-07-25,32.150001525878906,32.900001525878906,32.11999893188477,32.84999847412109,328800.0,-0.018320564095300584,-1.0526326356472615,2.7999877929687216,47.30986151737102,57.32826143103329,0.9653096690186587,0.45464792938807363,-0.4339018779475623,-3.7003358103928186,14.09215940952675,0.7800025939941335,0.263662069908591,-0.5319985389709458,-1.557332241310121,0.49333516336822925,-1.044665390140537,-0.019331687801354747,-0.3077209302880526,1.973854273588534,-50.05438780051607,0.5126668511695877,7,0.8449974060058665,0.6399984359741211,-0.2500014305114746,-2.905001640319824,4.319999694824226,4,0.07309481687674202,-2.3777932250517106,32.75,6.909037314468602,32.86999893188477,1.8363376589146896,33.009998321533196,0.07309481687674202
774,2003-07-28,32.389999389648445,32.47999954223633,32.09000015258789,32.25,353400.0,0.007464940976016798,1.4374985098824595,-0.20000000000001217,46.61653542290805,55.22392868644079,0.6283514107858252,0.20632629075203823,-0.6123573542515679,-3.9145520841825814,13.257373585365222,0.3899993896484375,0.36109233763304616,-0.28000059127806765,-1.3134821027209753,0.75348092016484,-0.7967413469995179,0.23674016444338264,-0.5053644242799535,22.727220183221647,-23.428117832662565,0.5167407557214537,7,0.5050010681152273,0.3000001907348562,-0.39749956130982156,-3.1449995040893626,-0.8899993896484446,0,0.07625814347784465,-1.0526326356472615,32.150001525878906,-2.3777932250517106,32.75,6.909037314468602,32.86999893188477,0.07625814347784465
775,2003-07-29,32.709999084472656,32.799999237060554,32.299999237060554,32.5,345100.0,0.00987958323106608,1.5641065769395364,1.4999999999999238,47.407382290048446,53.95827335472653,0.19742880952634323,-0.07581862552930119,-0.8674392994345119,-4.2034542246925675,12.668745181934526,0.5,0.47447065868240657,0.013499164581297407,-0.9939315930856694,1.0209299222482642,-0.490216214252186,0.5172145434147808,-0.7838568367220802,46.96962691096147,4.960733587342261,0.5037153788334838,7,0.18500137329101562,-0.01999950408935547,-0.6299991607666016,-3.464999198913574,-0.8599987030029261,1,0.07979213339662006,1.4374985098824595,32.389999389648445,-1.0526326356472615,32.150001525878906,-2.3777932250517106,32.75,0.07979213339662006
776,2003-07-30,37.13000106811523,37.18999862670898,34.59999847412109,34.59999847412109,1682100.0,0.1351269369414545,-1.0474288514455878,12.047683923705723,76.61912181534433,56.4581428557801,-4.0268031212373785,-4.298800927506342,-5.139198211206203,-8.543028827082306,13.969819435840913,4.479999542236321,0.5032680371795308,4.168501091003414,2.0007244441298226,6.336277737877005,3.084612767566618,5.252389414440209,-5.16318168363021,98.82357693049919,53.08567153031305,1.083888323436795,7,-2.4900016784667898,-2.8250017166137624,-4.9375014305114675,-7.885001182556145,-5.830001831054677,2,-0.06679233694840858,1.5641065769395364,32.709999084472656,1.4374985098824595,32.389999389648445,-1.0526326356472615,32.150001525878906,-0.06679233694840858
777,2003-07-31,37.15999984741211,37.43000030517578,36.75,36.849998474121094,796000.0,0.0008079390905981754,-1.666676639764236,0.12253006144219533,76.43806598080837,58.458349834658236,-3.811768484344185,-4.128565188646682,-5.007877527454234,-8.48586108574316,14.939864987138638,0.6800003051757812,0.5087107372737307,3.936999893188478,1.126597079464645,6.747402706912311,2.531798486326565,5.3422013000503945,-4.984253293238133,94.9438117968438,44.2987456515645,1.4052014068619165,7,-2.3999996185302734,-2.734999656677246,-5.005000114440918,-7.914999961853027,-5.739999771118164,3,-0.04951561249040293,-1.0474288514455878,37.13000106811523,1.5641065769395364,32.709999084472656,1.4374985098824595,32.389999389648445,-0.04951561249040293
778,2003-08-01,36.31999969482422,36.93000030517578,36.31999969482422,36.79999923706055,468100.0,-0.022604955759879752,-1.5416716337251348,-1.548378760844152,66.36467320162615,59.728615748580054,-2.81821100453368,-3.116790246846918,-4.006545120298725,-7.561097319731175,15.799946145893259,0.8400001525878906,0.566505399078558,2.8864997863769517,-0.19087654393891285,5.96387611669282,1.3478116212190159,4.425187951534884,-3.8289979155901364,79.21347231022776,29.842025016775878,1.5386881651579334,8,-1.5599994659423828,-1.8949995040893555,-4.164999961853027,-7.074999809265137,-4.819999694824219,4,-0.01569382432856814,-1.666676639764236,37.15999984741211,-1.0474288514455878,37.13000106811523,1.5641065769395364,32.709999084472656,-0.01569382432856814
779,2003-08-04,35.380001068115234,36.40999984741211,35.2400016784668,36.40999984741211,577200.0,-0.025881019675309647,1.2718437972208232,2.1458328366274864,59.48188076948618,59.50676114284625,-1.627675062631262,-2.0503639419662676,-2.920225490686846,-6.533436039874786,15.942315614237776,1.1699981689453125,0.6509593606469224,1.7995010375976577,-1.3578898030322222,4.9568918782275375,0.2208056172827213,3.378196457912594,-2.592659377324651,60.0390095471516,13.541523888651078,1.5786954203149393,8,-0.6200008392333984,-0.9550008773803711,-3.225001335144043,-6.135001182556152,-3.6300010681152344,0,0.030808369691379456,-1.5416716337251348,36.31999969482422,-1.666676639764236,37.15999984741211,-1.0474288514455878,37.13000106811523,0.030808369691379456
780,2003-08-05,34.5,35.400001525878906,34.490001678466804,35.18000030517578,449500.0,-0.024872838935787955,-1.6000108991825939,0.6601952534739711,56.49606402686511,59.22039730124855,-0.5745056895819829,-1.0883345476502981,-1.8978885439373627,-5.56632707642747,15.784269302357709,0.9099998474121023,0.6632811900809017,0.8319999694824247,-2.3254783803381613,3.989478319303011,-0.7467392054278719,2.4107391443927213,-1.4340987923463047,0.34007912256707756,-43.136923057086136,1.578739174910294,8,0.26000022888183594,-0.07499980926513672,-2.3450002670288086,-5.069999694824219,-2.6900005340576136,1,-0.08695652173913049,1.2718437972208232,35.380001068115234,-1.5416716337251348,36.31999969482422,-1.666676639764236,37.15999984741211,-0.08695652173913049
781,2003-08-06,34.40999984741211,34.860000610351555,34.34999847412109,34.700000762939446,294400.0,-0.00260870007501135,-1.4877930777818267,0.42647174320366066,56.77546669685224,59.27878352458998,-0.2716505247286918,-0.9344045268326724,-1.7046057779362371,-5.389656383700583,15.229049687673307,0.5100021362304688,0.7580282087087085,0.6709999084472642,-2.486147121069294,3.828146937963819,-0.9075736063110114,2.2495734232055398,-1.082252693907087,1.9480953772834697,-39.63958601056692,1.5785735147582778,8,0.35000038146972656,0.015000343322753906,-2.255000114440918,-4.979999542236328,-2.610000610351559,2,-0.07439696243227123,-1.6000108991825939,34.5,1.2718437972208232,35.380001068115234,-1.5416716337251348,36.31999969482422,-0.07439696243227123
782,2003-08-07,34.450000762939446,34.580001831054695,34.25,34.400001525878906,651600.0,0.0011624793869431382,1.129034639758762,-0.1724106179789858,55.133471351773935,60.148073506190315,-0.050452309634650305,-0.846920882749508,-1.6409865082941764,-5.342672604529202,15.311337405537792,0.3300018310546946,0.799501515355999,0.6025007247924705,-2.492057651854445,3.697059101439386,-0.9447784635309873,2.1497799131159283,-0.8761184203341799,7.4627141852630485,-30.828944346971273,1.5472791883234587,8,0.3099994659423899,0.11499977111817117,-2.327500820159905,-5.020000457763665,-2.450000762939446,3,-0.09143690728934895,-1.4877930777818267,34.40999984741211,-1.6000108991825939,34.5,1.2718437972208232,35.380001068115234,-0.09143690728934895
783,2003-08-08,34.529998779296875,35.0,34.34999847412109,34.470001220703125,132200.0,0.0023221484640281176,-3.3332994252579673,1.199969481956377,60.15453324030969,61.65229548590161,0.2711723695944883,-0.7985287616872796,-1.6204234925306622,-5.353498246473649,15.498372053887177,0.6500015258789134,0.8794287018253115,0.5749988555908203,-2.4535846813984534,3.603582392580094,-0.9392929129038166,2.089290624085457,-0.7247493589373804,12.962907364662128,-28.92599820197301,1.514291768494637,8,0.33500099182128906,0.10000133514404297,-2.282498836517334,-5.099998474121094,-2.229999542236321,4,-0.09006657436859189,1.129034639758762,34.450000762939446,-1.4877930777818267,34.40999984741211,-1.6000108991825939,34.5,-0.09006657436859189
784,2003-08-11,34.630001068115234,34.900001525878906,34.47999954223633,34.5,224000.0,0.0028960988228681206,-3.941142151912936,2.166772634791455,59.16291525845021,62.958465815724026,0.5837130198718228,-0.847470762661537,-1.6636967600337726,-5.37649787230125,14.80712826265228,0.4200019836425781,1.004170981147702,0.6150011062622056,-2.417333880663172,3.6473360931875796,-0.9011663872004831,2.1311685997248944,-0.6072665946667613,33.04352729661056,-7.409763534644654,1.5161674934626876,8,1.2099990844726562,0.12999916076660156,-2.3975014686584473,-5.200000762939453,-1.7800025939941477,0,-0.09038408811939391,-3.3332994252579673,34.529998779296875,1.129034639758762,34.450000762939446,-1.4877930777818267,34.40999984741211,-0.09038408811939391
785,2003-08-12,35.049999237060554,35.15999984741211,34.689998626708984,34.700000762939446,271700.0,0.012128159283599338,-1.5405282800998,2.692273834326234,61.95176245800483,61.32875922046408,0.5929004489153229,-1.2114420788857174,-2.0328438590895175,-5.72441261265244,14.142844758451051,0.529998779296875,1.2642655367249063,0.9599992752075295,-2.0980018373890204,4.018000387804076,-0.5690012810907419,2.488999831505801,-0.8228288137084405,87.9120188135878,46.009189606446114,1.5290005562982734,8,0.7900009155273366,-0.28999900817871804,-2.8549995422363352,-5.619998931884773,-2.05999755859375,1,-0.09415119283572648,-3.941142151912936,34.630001068115234,-3.3332994252579673,34.529998779296875,1.129034639758762,34.450000762939446,-0.09415119283572648
786,2003-08-13,34.650001525878906,35.0,34.490001678466804,35.0,658400.0,-0.011412203135191645,1.914288828337834,-0.9999999999999594,60.10639765728736,59.51412940673953,0.6751100719515222,-0.733263728535249,-1.5569029173640274,-5.259194792709799,14.071509978680863,0.55999755859375,1.5293885612123006,0.4865015029907198,-2.5499946952498007,3.5229977012312403,-1.031746596129537,2.0047496021109765,-0.23066130961737485,43.95621900557952,1.3335814250592293,1.5182480991202603,8,0.9399986267089844,0.10999870300292969,-2.2725014686584473,-5.220001220703125,-1.3600006103515625,2,-0.0819625378029325,-1.5405282800998,35.049999237060554,-3.941142151912936,34.630001068115234,-3.3332994252579673,34.529998779296875,-0.0819625378029325
787,2003-08-14,34.580001831054695,34.84999847412109,34.43000030517578,34.650001525878906,180700.0,-0.002020193123856928,-1.270243520217707,0.1999999999999797,63.69786720889589,59.217817629769485,0.3806830268398187,-0.5712645228922426,-1.432451792440638,-5.10823175275771,14.107370056173169,0.4199981689453054,1.7913314384610644,0.3395017623901424,-2.654847719379866,3.3338512441601473,-1.1576729784948583,1.836676503275143,2.8499984741210866,28.395428022437542,-18.56889355642386,1.4971747408850025,8,0.7499980926513601,0.17999839782714133,-2.1000018119812083,-5.150001525878913,-1.8100013732910227,3,-0.08039336167696653,1.914288828337834,34.650001525878906,-1.5405282800998,35.049999237060554,-3.941142151912936,34.630001068115234,-0.08039336167696653
788,2003-08-15,34.11999893188477,34.330001831054695,34.0,34.25,183600.0,-0.013302570121809909,1.2758375754705187,1.857166212534147,59.515948917469515,59.22160297954542,0.5540631460769134,-0.06165446502584615,-0.9402732851163549,-4.571353868537692,13.802437956974556,0.5800018310546946,1.3914478668294095,-0.15400104522704083,-3.12602138887177,2.818019298417692,-1.6400112170494054,1.3320091265953238,3.2500013732910062,10.344736868067974,-38.046051474476066,1.4860101718223662,8,0.5800018310546804,0.6400012969970632,-1.599998950958259,-4.6899986267089915,-1.9099998474121165,4,-0.06213361659585681,-1.270243520217707,34.580001831054695,1.914288828337834,34.650001525878906,-1.5405282800998,35.049999237060554,-0.06213361659585681
789,2003-08-18,34.86999893188477,35.130001068115234,34.200000762939446,34.299999237060554,219600.0,0.021981243361034686,-1.4155957394103826,-4.384577012236514,61.344536468223644,59.76032213969636,-0.3083107399735425,-0.6745446300468316,-1.6564563752701176,-5.2385388443350855,14.363965093841216,1.0100021362304616,0.98027238955207,0.48699893951416584,-2.3990777197119044,3.3730755987402397,-0.9560393900988728,1.9300372691272045,2.365201361083976,74.99991778668667,25.3375923958166,1.4430383296130362,8,-0.28999900817871804,-0.10999870300293679,-2.299999237060554,-5.4399986267089915,-3.509998321533214,0,-0.07370231641946612,1.2758375754705187,34.11999893188477,-1.270243520217707,34.580001831054695,1.914288828337834,34.650001525878906,-0.07370231641946612
790,2003-08-19,34.86999893188477,35.0,34.540000915527344,34.86999893188477,220600.0,0.0,2.5384254232813928,0.0,27.843109682303137,56.54561580474647,-0.2797228039789914,-0.5565899729425894,-1.5974413450964988,-5.147538191856327,15.400758994381917,0.45999908447265625,0.7227882262473599,0.3939989089965863,-2.424880564514133,3.2128783825073057,-1.0154408277587734,1.803438645751946,2.235793349365224,76.990983144456,32.16142416584537,1.4094397367553602,8,-0.28999900817871804,-0.10999870300293679,-2.1299991607666087,-5.4399986267089915,-3.7099990844726634,1,-0.057929467153399306,-1.4155957394103826,34.86999893188477,1.2758375754705187,34.11999893188477,-1.270243520217707,34.580001831054695,-0.057929467153399306
791,2003-08-20,35.049999237060554,35.080001831054695,34.880001068115234,34.880001068115234,363800.0,0.005162039308558519,-1.3529754959160696,100.0,29.90475609188998,53.74242522031492,-0.40162747730536097,-0.5954238812047308,-1.7205987492817059,-5.238878432426951,16.628517046159615,0.21000289916992188,0.5905478932145058,0.4649991989135813,-2.259412957338739,3.189411355165902,-0.8972068792125825,1.8272052770397451,1.9315613529394398,92.92019863413775,52.18131854031529,1.3622060781261611,8,-0.4699993133544993,-0.28999900817871804,-2.239999294281013,-5.619998931884773,-4.1499996185302805,2,-0.05877311279412489,2.5384254232813928,34.86999893188477,-1.4155957394103826,34.86999893188477,1.2758375754705187,34.11999893188477,-0.05877311279412489
792,2003-08-21,35.11999893188477,35.20000076293945,34.75,35.049999237060554,151900.0,0.0019971382695553874,2.912993000962195,0.411767345839674,36.607132973718706,51.126047412915916,-0.40967499116632666,-0.5046385126009341,-1.76239608972611,-5.209490303166056,17.50085550155805,0.4500007629394531,0.5530236585449941,0.41649894714355895,-2.174768026684113,3.007765920971231,-0.879134539770277,1.712132434057395,1.7422992345152224,93.33318498409014,55.08742402152776,1.2956334869138377,8,-0.5199985504150462,-0.3599987030029368,-2.2774991989135813,-5.229998588562019,-4.869998931884773,3,-0.05210700660631307,-1.3529754959160696,35.049999237060554,2.5384254232813928,34.86999893188477,-1.4155957394103826,34.86999893188477,-0.05210700660631307
793,2003-08-22,34.5,35.31999969482422,34.5,35.169998168945305,90600.0,-0.01765372866574566,-1.4477669726024278,-9.571444141689271,39.423063697193754,48.932730572776315,0.22978551085690668,0.31667968269669444,-1.1288772540401553,-4.5043558171772915,18.71010778066259,0.8199996948242188,0.5041784395615139,-0.3209999084472628,-2.621553148032838,1.9795533311383124,-1.471276528240054,0.8292767113455284,2.247806239743994,26.78567171092788,-8.343861816036863,1.1502766197927878,8,0.15999984741210938,0.26000022888183594,-1.5850005149841309,-4.609999656677246,-3.8099994659423864,4,-0.05014491426771961,2.912993000962195,35.11999893188477,-1.3529754959160696,35.049999237060554,2.5384254232813928,34.86999893188477,-0.05014491426771961
794,2003-08-25,34.860000610351555,35.0,34.450000762939446,34.450000762939446,214000.0,0.010434800300045177,-1.682924106104483,-0.6119417431506134,54.94506415818829,48.15420853946337,-0.10522410379086011,0.15938502249922948,-1.4596127477231846,-4.78440642398089,19.930202159455053,0.549999237060554,0.484232954065682,-0.08449935913086648,-2.0806167467575563,1.9116180284958233,-1.0825580529442078,0.9135593346824749,1.777893379802677,47.126477100826136,7.282515769723034,0.9980586938133434,8,-0.20000076293944602,-0.10000038146971946,-1.9400010108947683,-4.9700002670288015,-3.739999771118157,0,-0.07601840159153617,-1.4477669726024278,34.5,2.912993000962195,35.11999893188477,-1.3529754959160696,35.049999237060554,-0.07601840159153617
795,2003-08-26,35.31999969482422,35.41999816894531,34.59999847412109,34.65999984741211,421600.0,0.013195613207650503,-1.1025563277302914,1.609756324491296,61.346636263231304,48.29201282901269,-0.5843461545025193,-0.10019050796161366,-1.8908457114818518,-5.154582111045414,21.2625960704275,0.8199996948242259,0.4181336666708404,0.2449996948242159,-1.4553843267520818,1.9453837164005137,-0.605192315963933,1.0951917056123648,1.2123785357238432,89.69085138764908,43.192211790157955,0.8501920107881502,8,-0.6100006103515625,-0.5599994659423828,-2.3849997520446777,-5.429999351501465,-3.9699993133544886,1,-0.11211775534225032,-1.682924106104483,34.860000610351555,-1.4477669726024278,34.5,2.912993000962195,35.11999893188477,-0.11211775534225032
796,2003-08-27,34.650001525878906,35.290000915527344,34.59999847412109,35.25,196100.0,-0.018969370745591907,1.0294180345342354,-0.9090888073288443,52.155182690465864,47.00949232696491,0.09571775941597593,0.39472369778644634,-1.2247417511718623,-4.38481123409521,19.5378148297612,0.7200012207031321,0.34090682988124854,-0.3009984970092745,-1.7065346992825,1.104537705263951,-1.0037665981458872,0.4017696041273382,1.7810815754472316,20.61869049351361,-29.544682452315065,0.7027681011366121,8,0.05999755859375,0.10999870300292969,-1.7150015830993652,-4.760001182556152,-3.550001144409176,2,-0.10072154472663541,-1.1025563277302914,35.31999969482422,-1.682924106104483,34.860000610351555,-1.4477669726024278,34.5,-0.10072154472663541
797,2003-08-28,35.31999969482422,35.45000076293945,34.59999847412109,34.75,340200.0,0.019336165640423175,1.0481937678095585,-0.9500019073534834,57.55259618442433,46.79134202329322,-0.5121286543752177,-0.44289819541202746,-1.8815799550049235,-4.945337643696316,17.66558496367954,0.8500022888183665,0.20956831655574604,0.46099967956543253,-0.5091850647074381,1.4311844238383031,-0.02409269257100277,0.9460920517018678,1.0138400824488727,86.99989318847665,30.80361672287019,0.4850923721364368,8,-0.4949989318847656,-0.5599994659423828,-2.3849997520446777,-4.739999771118164,-4.069999694824219,3,-0.12514156609524685,1.0294180345342354,34.650001525878906,-1.1025563277302914,35.31999969482422,-1.682924106104483,34.860000610351555,-0.12514156609524685
798,2003-08-29,35.75,35.86000061035156,35.150001525878906,35.150001525878906,138300.0,0.012174414181515214,-1.3666696336609743,1.0526294655405495,60.07194417362653,46.64994287944909,-0.7672862469132724,-0.9673895253999731,-2.2728423992547704,-5.259060937881792,16.29084584358142,0.7099990844726562,0.1330395529559354,0.9194999694824233,0.10980951438533992,1.7291904245795067,0.5146547419338816,1.324345197030965,0.4904861861821672,92.19853742867737,31.707357856610585,0.40484522754854,8,-0.5949993133544922,-0.9899997711181641,-2.815000057220459,-4.895000457763672,-4.350000381469727,4,-0.15384615384615385,1.0481937678095585,35.31999969482422,1.0294180345342354,34.650001525878906,-1.1025563277302914,35.31999969482422,-0.15384615384615385
799,2003-09-02,36.47000122070313,36.47999954223633,35.86000061035156,35.95000076293945,165700.0,0.020139894285402304,1.2963046687906639,0.8666696336609861,62.11606450617542,50.458048970990454,-1.3817667786721088,-1.688093113348323,-2.9523552982613026,-5.856619563185674,16.095247811641638,0.7299995422363281,0.04763399628452447,1.5850011825561623,0.5147625222295034,2.655239842882821,1.0498818523928364,2.120120512719488,-2.470001220703132,99.46817468868676,40.692165107075134,0.5351193301633285,9,-1.0050010681152415,-1.7100009918212962,-3.5775017738342356,-5.550001144409187,-4.920001983642582,1,-0.15848644072335138,-1.3666696336609743,35.75,1.0481937678095585,35.31999969482422,1.0294180345342354,34.650001525878906,-0.15848644072335138
800,2003-09-03,31.5,32.990001678466804,29.45000076293945,32.0,6731600.0,-0.13627642046476773,1.8548355836940293,-0.9615376150826997,34.89932198604181,51.01300073700733,3.419528348589253,3.2102216020850136,2.0302312324162415,-0.7889589086699367,16.615169107498623,7.0200004577636825,-0.08229976972153707,-3.2350000381469712,-5.087492042911684,-1.3825080333822584,-4.161246040529328,-2.308754035764615,4.979999542236328,29.160733897959307,-30.189065081911135,0.926246002382355,9,1.4650001525878906,1.9400005340576172,1.2925000190734863,-0.3950004577636719,0.32999992370605113,2,-0.01206346542116199,1.2963046687906639,36.47000122070313,-1.3666696336609743,35.75,1.0481937678095585,35.31999969482422,-0.01206346542116199
801,2003-09-04,31.85000038146973,31.88999938964844,31.29999923706055,31.690000534057614,843300.0,0.011111123221261288,3.916711701687873,-0.31999969482423296,37.25489637363373,51.084974448109,2.869646383561008,2.802272861297485,1.7052021580360979,-1.0376344932104935,17.28334656279677,0.5900001525878906,-0.29835275007719275,-2.7569996833801262,-5.013714553013958,-0.5002848137462941,-3.885357118197046,-1.6286422485632066,4.629999160766598,34.139403062176946,-27.92275413123709,1.128357434816916,9,1.1149997711181605,1.590000152587887,0.9424996376037562,-0.5700006484985387,0.04999923706054332,3,-0.015698586939135506,1.8548355836940293,31.5,1.2963046687906639,36.47000122070313,-1.3666696336609743,35.75,-0.015698586939135506
802,2003-09-05,31.29999923706055,31.899999618530273,31.1299991607666,31.85000038146973,831600.0,-0.017268481564262972,1.3692335681819108,-3.4375104308226305,36.9444449350177,50.809572363422774,3.1522933632575096,3.2719377894759454,2.2675284685251818,-0.38799908691938256,18.103130716025234,0.7700004577636719,-0.26617805934699135,-3.1495007514953564,-5.848666303913856,-0.45033519907685715,-4.499083527704602,-1.7999179752861103,5.039400329589842,26.31577233795953,-40.54140503847218,1.3495827762092492,9,1.6650009155273402,2.1400012969970668,3.1725001335144007,1.4949998855590785,0.7800025939941442,4,-0.00638973995098413,3.916711701687873,31.85000038146973,1.8548355836940293,31.5,1.2963046687906639,36.47000122070313,-0.00638973995098413
803,2003-09-08,31.420000076293945,31.61000061035156,31.25,31.35000038146973,703100.0,0.0038338927207164364,-1.6666666666666403,-0.1272719075874106,33.038353836236965,48.375493438761524,2.849057748203407,3.0640951035711623,2.1515076569980494,-0.41384158764683576,18.679839353696455,0.36000061035155895,-0.26341488668470703,-2.873999977111815,-5.89302333935553,0.14502338513189628,-4.383511658233672,-1.3644882959899576,4.7816115142822255,28.022754700272216,-36.24275915120225,1.5095116811218563,9,1.5450000762939453,1.7700004577636719,3.1725001335144043,1.494999885559082,1.269998550415039,0,-0.005410568933200244,1.3692335681819108,31.29999923706055,3.916711701687873,31.85000038146973,1.8548355836940293,31.5,-0.005410568933200244
804,2003-09-09,31.5,31.60000038146973,31.36000061035156,31.5,624000.0,0.0025461465153342466,1.3999885559518446,0.0,33.560980820074306,45.28819838952185,2.505834469564533,2.8855224597075733,2.0777888500314816,-0.4062456375051333,19.28771404276085,0.23999977111817117,-0.3334806254394991,-2.637500000000003,-5.898032054601522,0.6230320546015164,-4.267766027300759,-1.0072339726992467,4.5665793740234335,57.909567991034315,-4.5501964914198325,1.6302660273007594,9,1.4650001525878906,1.4650001525878906,3.0925002098083496,1.4149999618530273,1.5,1,-0.0031746152847532683,-1.6666666666666403,31.420000076293945,1.3692335681819108,31.29999923706055,3.916711701687873,31.85000038146973,-0.0031746152847532683
805,2003-09-10,31.75,31.95000076293945,31.35000038146973,31.5,466100.0,0.007936507936507908,-1.1818225955236223,100.0,34.01163113059202,43.272248216202534,1.895507722743183,2.504000044434477,1.8516115807239828,-0.5758870001108463,19.621506753790825,0.6000003814697195,-0.38385986300838226,-2.2225000381469755,-5.619730511396533,1.1747304351025818,-3.9211152747717506,-0.5238848015222004,4.184247801801753,75.6097107116028,16.300610466006276,1.698615236624778,9,1.2150001525878906,1.2150001525878906,2.8425002098083496,1.1649999618530273,1.6300010681152344,2,-0.0062992366280141265,1.3999885559518446,31.5,-1.6666666666666403,31.420000076293945,1.3692335681819108,31.29999923706055,-0.0062992366280141265
806,2003-09-11,31.809999465942386,32.06999969482422,31.70000076293945,31.70000076293945,264800.0,0.0018897469588152749,-5.727332628183639,0.43999481201174717,33.9476254248291,40.64947368735862,1.553673873080232,2.340314732711345,1.8279065022933132,-0.5567582146056331,20.13762398107509,0.3699989318847692,-0.5511054141040432,-2.0205004692077573,-5.533924368113734,1.492923429698216,-3.777212418660742,-0.26378851975477247,3.994563395082121,72.34041689747639,16.619038019197717,1.756711949452987,9,1.1550006866455043,1.1550006866455043,2.7825007438659632,1.105000495910641,1.4499988555908097,3,0.0006287475039123969,-1.1818225955236223,31.75,1.3999885559518446,31.5,-1.6666666666666403,31.420000076293945,0.0006287475039123969
807,2003-09-12,31.79999923706055,31.899999618530273,31.51000022888184,31.899999618530273,454200.0,-0.00031437375195630946,6.799958038490078,-0.9091050961487532,36.08247138878962,37.983976711265626,1.1307647086011947,2.246547082276745,1.871609422392904,-0.4787002458822265,20.784467221470415,0.38999938964843395,-0.8097844681275461,-1.8915005683898904,-5.498787341911527,1.7157862051317458,-3.6951439551507086,-0.0878571816290723,3.8774723820022565,67.07310265261164,7.37382136663161,1.8036433867608184,9,1.1650009155273402,1.1650009155273402,2.792500972747799,1.115000724792477,1.7099990844726456,4,0.0031446661593996783,-5.727332628183639,31.809999465942386,-1.1818225955236223,31.75,1.3999885559518446,31.5,0.0031446661593996783
808,2003-09-15,32.0,32.0,31.63999938964844,31.79999923706055,257200.0,0.006289332318799579,2.599992370634537,-2.0000000000000355,35.01048041988864,34.97224514612265,0.3831817872026875,1.9811525865847415,1.702527417858164,-0.6129408010061752,21.88139898838847,0.36000061035155895,-0.9928834820955998,-1.5854998588562026,-5.263665883054422,2.0926661653420133,-3.4245828709553123,0.25358315324290714,3.5529222019403406,90.27781089150085,27.790683675501732,1.8390830120991084,9,-0.779998779296875,0.9650001525878906,2.6625003814697266,1.0900001525878906,1.700000762939446,0,0.0025000572204592064,6.799958038490078,31.79999923706055,-5.727332628183639,31.809999465942386,-1.1818225955236223,31.75,0.0025000572204592064
809,2003-09-16,32.299999237060554,32.400001525878906,32.049999237060554,32.049999237060554,266900.0,0.009374976158142312,-1.8000183105468182,1.24999523164663,33.901918369554735,34.86142252206854,-0.6375869752208523,1.5586565286937244,1.426931984353402,-0.8335907224174619,22.24994415676241,0.40000152587890625,-1.2801725058802162,-1.1570006370544377,-4.82577726495802,2.5117759908491486,-2.991388951006229,0.6773876768973537,3.1308645360997716,90.47598287384511,30.13160525151668,1.8343883139517927,9,-0.5349988937378001,0.6650009155273366,2.447500705718987,1.3800010681152273,0.700000762939446,1,0.01207428479443906,2.599992370634537,32.0,6.799958038490078,31.79999923706055,-5.727332628183639,31.809999465942386,0.01207428479443906
810,2003-09-17,32.84999847412109,33.09999847412109,32.150001525878906,32.200000762939446,502700.0,0.017027840558877516,-1.5333380805363273,2.5999908447265625,40.28076330179683,35.1976299585311,-1.0906432239131512,0.8954761160624329,0.8982369437876017,-1.3042286423525802,22.389353185001358,0.9499969482421804,-1.639509185725224,-0.5060013771057186,-4.121828967044252,3.109826212832811,-2.313915172074985,1.301912417863548,2.4612480388348246,84.27671220716458,18.126261178040963,1.807913794969265,9,-0.734999656677239,0.11500167846680398,2.4500017166137766,0.8900012969970774,0.5600013732910227,2,0.004566256707654981,-1.8000183105468182,32.299999237060554,2.599992370634537,32.0,6.799958038490078,31.79999923706055,0.004566256707654981
811,2003-09-18,32.990001678466804,33.11999893188477,32.900001525878906,32.97999954223633,249500.0,0.0042618937853531325,-1.5882326541603924,0.01538795607801883,36.655234236639586,35.16549543648909,-1.1755533633828747,0.6252889796920869,0.7738668766101071,-1.365965142504713,22.465465025478398,0.2700004577636861,-2.1095238255536373,-0.262998294830318,-3.7919651857564602,3.2659685960958207,-2.027481740293389,1.5014851506327531,2.204019919488779,91.92562992904895,27.238802329872968,1.7644834454630696,9,-0.8050022125244212,-0.025001525878913355,2.3099985122680593,0.9249982833862234,0.9099998474121023,3,0.01182174506838507,-1.5333380805363273,32.84999847412109,-1.8000183105468182,32.299999237060554,2.599992370634537,32.0,0.01182174506838507
812,2003-09-19,33.290000915527344,33.5,32.97999954223633,33.200000762939446,306500.0,0.009093641157840615,1.0392241927400836,8.99809305872811,35.69768989194658,35.460977220456826,-1.3003286220255177,0.19095158174509663,0.5161981329294463,-1.5904277732644125,22.56662412878917,0.5200004577636719,-1.9343630950745592,0.12850084304809428,-3.2898051109933277,3.5468067970895127,-1.5806521339726132,1.8376538200688017,1.7891402657279158,88.70973034611185,26.366830559262965,1.7091529770207092,9,-0.8650007247924805,-0.3250007629394531,1.8849992752075195,0.9449996948242188,0.18999862670898438,4,-0.0009012494193160192,-1.5882326541603924,32.990001678466804,-1.5333380805363273,32.84999847412109,-1.8000183105468182,32.299999237060554,-0.0009012494193160192
813,2003-09-22,32.77000045776367,33.150001525878906,32.580001831054695,33.150001525878906,372200.0,-0.015620319719520603,1.9999899613511647,-4.222226931716701,27.976199937239173,34.84044601125292,-0.6355242552032294,0.6057569182776987,1.0701355304993427,-0.9915591158040513,23.08488521280249,0.7099990844726491,-1.8138365322810976,-0.3049996376037569,-3.6677966892404754,3.0577974140329616,-1.9863981634221162,1.3763988882146023,2.1965579151252683,49.65523047336397,-7.661448136421569,1.6813985258183592,9,-0.3450002670288086,0.19499969482421875,2.2749996185302734,1.4650001525878906,1.5600013732910227,0,0.02258156403516942,1.0392241927400836,33.290000915527344,-1.5882326541603924,32.990001678466804,-1.5333380805363273,32.84999847412109,0.02258156403516942
814,2003-09-23,32.209999084472656,33.060001373291016,32.189998626708984,32.709999084472656,336500.0,-0.017088842400621473,-2.2222269317170347,1.3157857752346533,58.89721938590151,37.60551137295397,0.03998688990657939,1.008767532110042,1.624416492335925,-0.3299171441793547,23.798958894337197,0.8700027465820312,-1.6503416617461681,-0.7325009346008287,-4.006828300025639,2.5418264308239777,-2.3696646173132336,0.9046627481115763,2.646228136217296,4.444268622807959,-54.102719469137405,1.6371636827124034,9,0.2950010299682617,0.7550010681152344,2.5200014114379883,2.105001449584961,2.7999992370605398,1,0.046258979224407026,1.9999899613511647,32.77000045776367,1.0392241927400836,33.290000915527344,-1.5882326541603924,32.990001678466804,0.046258979224407026
815,2003-09-24,31.36000061035156,32.299999237060554,31.26000022888184,32.25,492500.0,-0.026389273464178742,1.1010126309137338,1.779998779296882,44.543436750628096,38.782823742487196,0.926251396390473,1.6304768422461073,2.4548310398793554,0.6066340877561771,24.391896619398203,1.0399990081787145,-1.466175993577039,-1.3844994544982931,-4.529872450162866,1.7608735411662835,-2.9571859523305797,0.1881870433339934,3.38810208118338,4.464303200343694,-54.80844320424916,1.5726864978322879,9,1.019999504089359,1.6049995422363317,3.3099994659423864,3.0549993515014684,0.4799995422363317,2,0.05229589788678446,-2.2222269317170347,32.209999084472656,1.9999899613511647,32.77000045776367,1.0392241927400836,33.290000915527344,0.05229589788678446
816,2003-09-25,31.15999984741211,31.26000022888184,30.54999923706055,31.1200008392334,840000.0,-0.006377575224709386,4.9166805744302025,-0.04494273663997787,48.30918742404009,40.141347746403916,1.1447344548603695,1.639676519452678,2.6444480681327605,0.8844407451907728,25.17444489016442,0.8100013732910085,-1.287922358755857,-1.4100001335144015,-4.49695786340444,1.6769575963756367,-2.953478998459417,0.13347873143061761,3.4821408055509195,20.67798144376546,-40.997080305039006,1.5434788649450188,9,0.8649997711181641,1.8050003051757812,3.510000228881836,3.265000343322754,1.0800018310546946,3,0.07220795927529067,1.1010126309137338,31.36000061035156,-2.2222269317170347,32.209999084472656,1.9999899613511647,32.77000045776367,0.07220795927529067
817,2003-09-26,30.899999618530273,31.07999992370605,30.709999084472656,31.0,531400.0,-0.008344038194962655,1.8461577962807239,-2.500071527347289,43.925231978908656,41.13187569740614,1.4121463414976603,1.6354114850743855,2.895342536115102,1.2314244958819174,25.84567038735396,0.4500007629394531,-1.1312140708400946,-1.449000358581543,-4.3332149602165515,1.435214243053462,-2.8911076593990472,-0.006893057764038701,3.6382982366322807,13.461541283057505,-50.30281655973611,1.4421073008175025,9,1.125,2.065000534057617,3.770000457763672,3.52500057220459,1.5900020599365305,4,0.09708744156584315,4.9166805744302025,31.15999984741211,1.1010126309137338,31.36000061035156,-2.2222269317170347,32.209999084472656,0.09708744156584315
818,2003-09-29,30.25,31.0,30.04999923706055,31.0,773000.0,-0.021035586619893576,1.5333353678385322,7.499971389879647,37.113408143312995,41.48870789449039,1.9979039199267419,1.9523352474604039,3.515278057592944,1.9725365480078665,26.311257830289176,0.9500007629394496,-0.9891213858717691,-1.8239999771118178,-4.372076470327912,0.7240765161042759,-3.098038223719861,-0.549961730503771,4.186531913318092,6.644538903547683,-55.47025660702644,1.2740382466080462,9,1.5249996185302734,2.7150001525878906,4.430000305175781,4.175000190734863,1.3099994659423864,0,0.10677684437144896,1.8461577962807239,30.899999618530273,4.9166805744302025,31.15999984741211,1.1010126309137338,31.36000061035156,0.10677684437144896
819,2003-09-30,30.690000534057614,30.82999992370605,30.239999771118164,30.290000915527344,659500.0,0.014545472200251597,-1.3599916076980154,-0.5333328247070265,39.484138172193326,41.40019399120111,1.4589301362891298,1.1142366010818776,3.0742073034797563,1.6060553891668157,26.275442420394405,0.5900001525878871,-0.8697823458956222,-1.0949994087219288,-2.6684972053132405,0.4784983878693829,-1.8817483070175847,-0.30825051042627294,3.6468007562529046,28.444502088758323,-30.64290738868659,0.7867488982956566,9,1.0849990844726598,2.274999618530277,4.019999504089359,3.7349996566772496,0.6999988555908274,1,0.11860544912528304,1.5333353678385322,30.25,1.8461577962807239,30.899999618530273,4.9166805744302025,31.15999984741211,0.11860544912528304
820,2003-10-01,31.1200008392334,31.25,30.46999931335449,30.56999969482422,787900.0,0.014011088227209312,-1.0799965413499315,1.3750041723291255,43.62293752644193,42.17438324562359,0.8467694196548123,0.6896676582201771,2.6377952288306687,1.2338203577157145,25.874367777072095,0.7800006866455114,-0.7416013971939392,-0.6459991455078118,-2.2429885250752264,0.9509902340596064,-1.4444938352915173,0.1524955442758973,3.119064440529698,88.42981199232618,29.737463412788742,0.7984946897837089,10,0.654998779296875,1.8449993133544922,3.589999198913574,3.304999351501465,0.7399997711181605,2,0.1249999157260826,-1.3599916076980154,30.690000534057614,1.5333353678385322,30.25,1.8461577962807239,30.899999618530273,0.1249999157260826
821,2003-10-02,31.35000038146973,31.5,31.170000076293945,31.29999923706055,620600.0,0.007390730592345296,-1.1290354336764028,0.09091098249057598,46.00356467348276,43.319480443572054,0.40193932255568754,0.4430016692408856,2.408437624377175,1.0654260410365772,25.347055522714644,0.37999916076660156,-0.6179486288556717,-0.39099960327148153,-1.9980748300119764,1.2160756234690169,-1.1945372166417307,0.41253801009876767,2.793283607956891,89.65520416512128,30.7001289761602,0.8035376133702491,10,0.24999999999999645,1.6149997711181605,3.384999275207516,3.074999809265133,0.6900005340576136,3,0.015629976559993652,-1.0799965413499315,31.1200008392334,-1.3599916076980154,30.690000534057614,1.5333353678385322,30.25,0.015629976559993652
822,2003-10-03,31.10000038146973,31.920000076293945,31.0,31.60000038146973,985200.0,-0.00797448156165792,-1.6285687816414902,-9.999771123402633,42.07747123279487,44.88628836530047,0.3448871634428805,0.713849442403724,2.660056291782272,1.3760432820652788,24.542348076257365,0.9200000762939453,-0.6204614145740237,-0.6309996604919412,-2.252057150348275,0.9900578293643925,-1.4415284054201116,0.17952908443622562,2.9494179434271466,56.149768619335305,1.1090222589593708,0.8105287449281677,10,0.45499992370605113,1.8649997711181605,3.634999275207516,3.324999809265133,0.5699996948242152,4,0.036655989807521605,-1.1290354336764028,31.35000038146973,-1.0799965413499315,31.1200008392334,-1.3599916076980154,30.690000534057614,0.036655989807521605
823,2003-10-06,31.25,31.489999771118164,31.15999984741211,31.20000076293945,456100.0,0.004823138800334137,-4.076880190146425,-0.09999847412110086,40.50634046536518,42.842857374129764,-0.048499212300825434,0.5802084184676133,2.5327944262134423,1.2715426939414272,23.694153239470648,0.38999938964843395,-0.6059047758148495,-0.47250003814697195,-2.1021835812840806,1.1571835049901367,-1.287341809715528,0.3423417334215806,2.7074299736577316,60.119050322205624,9.16568358782989,0.8148417715685536,10,-0.07500076293944602,1.7150001525878906,3.5425004959106445,3.1750001907348633,0.04000091552734375,0,0.039680053710937635,-1.6285687816414902,31.10000038146973,-1.1290354336764028,31.35000038146973,-1.0799965413499315,31.1200008392334,0.039680053710937635
824,2003-10-07,31.399999618530273,31.420000076293945,30.95000076293945,31.25,370200.0,0.004799987792968752,3.9473472870551998,3.0000381475545286,35.867465744893664,41.878860595714826,-0.36373050385834915,0.4451562898100754,2.400007340331072,1.154484859091042,22.860447047850695,0.46999931335449574,-0.6132077850836026,-0.3175004005432136,-1.9506681581318972,1.31566735704547,-1.1340842793375572,0.49908347825113,2.4672817709130896,64.13791833395166,16.68096576248508,0.8165838787943422,10,-0.41499996185302734,1.5650005340576172,3.5575008392333984,3.02500057220459,0.10000038146972656,1,0.005095536603691331,-4.076880190146425,31.25,-1.6285687816414902,31.10000038146973,-1.1290354336764028,31.35000038146973,0.005095536603691331
825,2003-10-08,31.54999923706055,31.79999923706055,31.420000076293945,31.43000030517578,257900.0,0.0047770579730122,-4.428583106267081,0.7999949137240678,35.99219248638134,40.51030560264163,-0.540817238568394,0.2945042480554001,2.259002023344113,1.037835320489858,22.170435948320605,0.399999618530277,-0.5103862494040357,-0.15750074386596324,-1.7922790574373302,1.4772775697054001,-0.9748899006516432,0.6598884129197202,2.228936539852736,61.8555565824226,19.196438670387543,0.8173891567856822,10,-0.5649995803833043,-0.07499885559082387,3.562500953674313,2.875000953674313,0.9900016784667933,2,-0.005071310658675499,3.9473472870551998,31.399999618530273,-4.076880190146425,31.25,-1.6285687816414902,31.10000038146973,-0.005071310658675499
826,2003-10-09,31.82999992370605,32.400001525878906,31.690000534057614,31.79999923706055,354500.0,0.008874823880077765,-4.680051269922275,0.25000794735664256,35.742180151283975,39.601077621794445,-0.7999019822168592,0.016947689208162586,1.8489430384916083,0.8083202841732522,21.32520560816037,0.8500022888183558,-0.639849801360068,0.12149991989135245,-1.5135668406720875,1.756566680454796,-0.6960334603903711,0.9390333001730724,1.8623571529277605,60.689565361514575,22.870092454876847,0.8175333802817214,10,-0.6049995422363246,-0.0550003051757777,1.3725004196167028,1.610000610351566,0.7500019073486435,3,0.0009425286433371038,-4.428583106267081,31.54999923706055,3.9473472870551998,31.399999618530273,-4.076880190146425,31.25,0.0009425286433371038
827,2003-10-10,31.899999618530273,32.029998779296875,31.649999618530273,31.75,148800.0,0.0021991735781339283,-1.171421409147634,4.99987284633598,40.68521600620807,39.99794516211611,-0.7969411332048111,-0.04761747367173541,1.6460498293823775,0.7945159572165892,20.33502285843773,0.37999916076660156,-0.6350184629940365,0.18649959564208984,-1.450355908288941,1.8233550995731207,-0.6319281563234256,1.0049273476076053,1.7075103318296527,65.5171279817106,27.98879178340014,0.8184277519655155,10,-0.5799989700317383,-0.125,1.3025007247924805,1.5400009155273438,0.10000038146972656,4,0.004388755444239667,-4.680051269922275,31.82999992370605,-4.428583106267081,31.54999923706055,3.9473472870551998,31.399999618530273,0.004388755444239667
828,2003-10-13,32.080001831054695,32.15999984741211,31.95000076293945,32.049999237060554,98100.0,0.005642702654449661,1.2105326560525649,0.20001780196584565,48.484880819635194,40.99802767849855,-0.7711537379103497,-0.23327918760592325,1.359585626270139,0.6755197650442923,19.347718914472818,0.26000022888183594,-0.6313087292953696,0.36250171661377806,-1.2776893532837335,2.0026927865112896,-0.4575938183349777,1.1825972515625338,1.4443579355568232,77.93106714126792,34.72169815901495,0.8200955349487566,10,-0.6450014114379954,-0.30500221252442117,1.1224985122680593,1.3599987030029226,-0.44000244140625355,0,-0.012780602598465252,-1.171421409147634,31.899999618530273,-4.680051269922275,31.82999992370605,-4.428583106267081,31.54999923706055,-0.012780602598465252
829,2003-10-14,32.689998626708984,32.77000045776367,32.09999847412109,32.130001068115234,282600.0,0.019014861622102197,-1.1612871469882218,18.66497139224412,66.41973169015617,43.53100480780014,-1.193081234572741,-0.8564718792414965,0.6783236420289853,0.12702299962143115,18.655752051533852,0.6899986267089773,-0.5647332091375716,0.9529985427856431,-0.7251846976157452,2.6311817831870314,0.1139069225849525,1.7920901629863373,0.7528739598290954,94.07394011492126,44.06487277328627,0.8390916202006937,10,-0.8299980163574219,-0.9149990081787109,0.38750171661376953,0.7500019073486328,-0.9699993133544957,1,-0.04282648424578972,1.2105326560525649,32.080001831054695,-1.171421409147634,31.899999618530273,-4.680051269922275,31.82999992370605,-0.04282648424578972
830,2003-10-15,33.0,33.200000762939446,32.740001678466804,33.200000762939446,451500.0,0.009483064738881053,3.5999732972211884,-0.3571457765667448,72.11538726056125,46.43231842858664,-1.350365335027817,-1.2170585450055107,0.32755939438526127,-0.11745464961375518,18.792207116124775,0.5100021362304616,-0.38328564009174215,1.2554998397827148,-0.44482202097238854,2.9558217005378182,0.4053389094051667,2.1056607701602665,0.3630151500661043,87.09673449849728,31.998692700001953,0.8501609303775511,10,-0.924999237060554,-1.2250003814697266,-0.034999847412109375,0.4400005340576172,-1.0,2,-0.045454545454545414,-1.1612871469882218,32.689998626708984,1.2105326560525649,32.080001831054695,-1.171421409147634,31.899999618530273,-0.045454545454545414
831,2003-10-16,33.380001068115234,33.5,32.990001678466804,33.0,461200.0,0.01151518388227979,-1.5500061989185823,-1.8999980926587106,78.97197490321767,50.53170772530028,-1.5780804561259778,-1.6509909131050549,-0.08672792681853991,-0.449335351943823,19.057683289762753,0.509998321533196,-0.21950461355963924,1.616000938415528,-0.15205971515498362,3.3840615919860397,0.731970611630274,2.500031265200782,-3.930000305175785,93.5135725869725,31.779451029791865,0.8840303267852555,10,-1.1550006866455078,-1.605001449584961,-0.41500091552734375,0.05999946594238281,-1.4200019836425781,3,-0.025164773088945824,3.5999732972211884,33.0,-1.1612871469882218,32.689998626708984,1.2105326560525649,32.080001831054695,-0.025164773088945824
832,2003-10-17,33.259998321533196,33.400001525878906,33.130001068115234,33.380001068115234,509900.0,-0.0035950492133646206,2.3749284760633227,-0.31579581388347,90.13327012810232,56.04581102115996,-1.2510183547549687,-1.6162153337502332,-0.004402330348952432,-0.28253924822892174,19.71861781973429,0.2700004577636719,-0.09883952097732163,1.4974983215331967,-0.26515338533437927,3.260150028400769,0.616172468099407,2.378824174966983,-3.728997573852535,84.51601312256463,15.160193383589203,0.8813258534337866,10,-1.0349979400634695,-1.4849987030029226,-0.2949981689453054,0.18000221252442117,-0.7399978637695241,4,-0.020444874467665186,-1.5500061989185823,33.380001068115234,3.5999732972211884,33.0,-1.1612871469882218,32.689998626708984,-0.020444874467665186
833,2003-10-20,33.509998321533196,33.709999084472656,33.029998779296875,33.200000762939446,471400.0,0.007516536759358372,-1.0923037196145862,-2.5832538622924277,89.60667399959371,62.01683416057108,-1.28148621989056,-1.9056370319614473,-0.2925302495749662,-0.4868508342181954,20.19505580605025,0.6800003051757812,0.008145832591967661,1.7104984283447209,-0.1684309032936966,3.5894277599831383,0.7710337625255121,2.6499630941639296,-3.899617588806148,87.57759707334603,12.507822153011318,0.9394646658192091,10,-0.9449987411498952,-1.6299991607665945,-0.5449981689453054,-0.06999778747557883,-1.289997100830071,0,-0.04506112793693828,2.3749284760633227,33.259998321533196,-1.5500061989185823,33.380001068115234,3.5999732972211884,33.0,-0.04506112793693828
834,2003-10-21,33.700000762939446,34.0,33.59000015258789,33.799999237060554,457100.0,0.0056700224089285545,-1.5625014901175405,-0.32257826343773044,88.85535714183105,67.89051912228771,-1.2414781066629175,-2.085197996121586,-0.5224627462334581,-0.652908221854517,20.486444576981867,0.490001678466804,0.18106131857720698,1.826000785827631,-0.23116497153039717,3.883166543185663,0.7974179071486134,2.8545836645066487,-3.9256352961425733,76.1905050242045,2.694578446215516,1.0285828786790159,10,-0.8750009536743093,-1.6750011444091726,-1.6075000762939382,-0.26000022888182883,-1.400001525878892,1,-0.06112763580576619,-1.0923037196145862,33.509998321533196,2.3749284760633227,33.259998321533196,-1.5500061989185823,33.380001068115234,-0.06112763580576619
835,2003-10-22,33.0,33.700000762939446,32.990001678466804,33.5,590400.0,-0.02077153552201849,-1.7307833384685558,5.000076295108773,71.767766871073,71.89336209115315,-0.3510847839551303,-1.3239105196197087,0.11511075235770818,0.061302391509940435,19.852191201049525,0.709999084472642,0.3518246932998892,1.0440000534057603,-1.0571711904250591,3.1451712972365797,-0.00658556850964942,2.09458567532117,-2.9720964612109384,0.9899344701898498,-67.551241609477,1.05058562191541,10,-0.17500019073486328,-0.9750003814697266,-0.6349997520446777,0.4400005340576172,-0.549999237060554,2,-0.038787899595318476,-1.5625014901175405,33.700000762939446,-1.0923037196145862,33.509998321533196,2.3749284760633227,33.259998321533196,-0.038787899595318476
836,2003-10-23,33.40999984741211,33.65999984741211,32.59999847412109,32.799999237060554,211800.0,0.012424237800366944,-1.0990081808086987,-1.2200012207031108,79.24045156284025,76.17727715300117,-0.573725487311016,-1.6408293647115073,-0.34094414565808506,-0.31774846254052136,18.56971025708593,1.0600013732910227,0.5628854996757298,1.3414999008178725,-0.8202852963702298,3.503285098005975,0.2606073022238178,2.4223924994119237,-3.1437705209503903,57.857177890038955,-11.745334047406502,1.080892598594052,10,-0.4349994659423828,-1.385000228881836,-0.8700003623962402,0.030000686645507812,-0.27000045776366477,3,-0.04220292887913091,-1.7307833384685558,33.0,-1.5625014901175405,33.700000762939446,-1.0923037196145862,33.509998321533196,-0.04220292887913091
837,2003-10-24,33.900001525878906,33.900001525878906,33.169998168945305,33.25,194600.0,0.014666317889993952,1.2461589023087887,1.0655752057433148,80.88573715098701,79.77737230092914,-0.8383538999076734,-1.9969387447030087,-0.8699999231508357,-0.784654952642299,17.308180148713358,0.7300033569336009,0.7928853662170603,1.6815014839172377,-0.5539662914685479,3.9169692593030234,0.5637675962243449,2.7992353716101306,-3.4097459590048906,92.85725963346252,21.144077937662985,1.117733887692893,10,-0.8500022888183594,-1.8750019073486328,-1.3250017166137695,-0.46000099182128906,-0.8000030517578196,4,-0.0572272080850873,-1.0990081808086987,33.40999984741211,-1.7307833384685558,33.0,-1.5625014901175405,33.700000762939446,-0.0572272080850873
838,2003-10-27,33.47999954223633,34.130001068115234,33.279998779296875,34.0,259700.0,-0.012389438487840576,1.1794858000811843,-0.7999988262497506,72.80696214047505,80.4870645731868,-0.22224983450358593,-1.3940180815158456,-0.4799081720307612,-0.35270719952357865,15.661812271940251,0.8500022888183594,1.0116589710877122,1.0999995231628432,-0.999223167669065,3.1992222139947515,0.050388177746889085,2.1496108685787974,-2.779159309374755,57.51631216637059,-14.52904828779311,1.0496113454159532,10,-0.11499977111816406,-1.3899993896484375,-0.7849993705749512,-0.03999900817871094,-0.3999977111816335,0,-0.028673808171997717,1.2461589023087887,33.900001525878906,-1.0990081808086987,33.40999984741211,-1.7307833384685558,33.0,-0.028673808171997717
839,2003-10-28,34.330001831054695,34.34000015258789,33.580001831054695,33.580001831054695,301800.0,0.02538836022820301,-1.0266621907551894,-1.4423064226240692,76.42581194461307,80.96600064919257,-0.9109490836766767,-2.063115436289351,-1.3747387175368502,-1.1895318637055752,14.003570018887018,0.8600006103515625,1.2276927274965033,1.7680017471313576,-0.3454102553130127,3.881413749575728,0.7112957459091689,2.8247077483535428,-3.35482873137283,99.42538437422624,25.01328656611136,1.0567060012221858,10,-0.8600025177002024,-2.135002136230476,-1.6350016593933177,-0.8900012969970774,-1.5300025939941406,1,-0.06146229239180745,1.1794858000811843,33.47999954223633,1.2461589023087887,33.900001525878906,-1.0990081808086987,33.40999984741211,-0.06146229239180745
840,2003-10-29,35.009998321533196,35.11999893188477,34.02000045776367,34.34000015258789,357100.0,0.019807645039604527,1.4719083786239413,0.8933308919270738,78.09181206244365,80.86820477799544,-1.4257792470740114,-2.568425095821425,-2.0925861076157872,-1.8401277341421078,13.0339824873559,1.0999984741211009,1.4207522708183404,2.253498363494863,-0.011691458521923437,4.51868818551165,1.1209034524864734,3.3860932745032564,-3.6983425165607287,95.63489720755074,18.682003823683445,1.132594911008393,10,-1.1499996185302663,-2.4249992370605327,-2.2749981880187917,-1.5699977874755788,-1.9099998474121094,2,-0.07740643285909088,-1.0266621907551894,34.330001831054695,1.1794858000811843,33.47999954223633,1.2461589023087887,33.900001525878906,-0.07740643285909088
841,2003-10-30,31.84000015258789,33.650001525878906,31.57999992370605,33.5,2549800.0,-0.0905455104519548,1.1122434084658943,-2.4776184836821873,49.65753760205993,76.37090116399074,1.6794042534783316,0.6747601437569912,0.9961422668553581,1.3384217040839417,11.97370914244454,3.429998397827145,1.4120336210889946,-0.9409997940063448,-3.152090463770847,1.2700908757581573,-2.046545128888596,0.16454554087590623,3.279998779296882,7.344641291738832,-68.11959903238372,1.105545334882252,10,1.5099992752075195,0.7449989318847727,0.8324999809265137,1.6000003814697266,1.1599998474121094,3,0.0191583105348061,1.4719083786239413,35.009998321533196,-1.0266621907551894,34.330001831054695,1.1794858000811843,33.47999954223633,0.0191583105348061
842,2003-10-31,32.240001678466804,32.299999237060554,31.75,31.85000038146973,761400.0,0.012562861933478997,1.156874918189156,-0.23494056195551724,50.89086703581692,72.0691448346822,1.2510631424003265,0.3842440837072587,0.5155867474323728,0.9342155084612855,11.346608242208264,0.549999237060554,1.3577472862903548,-0.5979983329772907,-2.6817358001478127,1.4857391341932313,-1.6398670665625517,0.44387040060797034,2.8799972534179688,18.644122589749372,-54.17379020664163,1.0418687335852614,10,1.1099977493286062,0.3449974060058594,0.25499820709227805,1.1999988555908132,0.80999755859375,4,0.027915560307887777,1.1122434084658943,31.84000015258789,1.4719083786239413,35.009998321533196,-1.0266621907551894,34.330001831054695,0.027915560307887777
843,2003-11-03,32.490001678466804,32.650001525878906,32.25,32.25,276600.0,0.0077543420280581365,-2.3333227370261462,0.6153868725944383,48.839926290578724,67.62298585120972,0.9400133483546469,0.2444374977574526,0.20626440353299103,0.6774301027032195,10.562762252095235,0.40999984741210227,1.2371157395515269,-0.40999841690062766,-2.3645772407050387,1.5445804069037834,-1.3872878288028332,0.5672909950015779,2.559197273254391,25.706271461045848,-42.58783278976034,0.9772894119022049,11,0.8599977493286062,0.09499740600585938,0.004998207092278051,0.9499988555908132,0.30999755859375,0,0.01877490809914506,1.156874918189156,32.240001678466804,1.1122434084658943,31.84000015258789,1.4719083786239413,35.009998321533196,0.01877490809914506
844,2003-11-04,31.559999465942386,32.240001678466804,31.559999465942386,32.240001678466804,476800.0,-0.02862425867896423,1.0000000000000104,-2.8333227370260774,42.20779877578918,64.33854495173375,1.7148699822317646,1.2511902734389544,1.0533087956999019,1.6007585828825874,9.767796629298937,0.9300022125244176,1.0617121433389514,-1.3480006217956522,-3.2778829501689692,0.5818817065776649,-2.3129417859823143,-0.3830594576089936,3.419815505218505,0.0,-63.19278848959698,0.9649411641866593,11,1.779999732971195,1.1199998855590785,0.8100004196166957,1.8800010681152308,2.1400012969970597,1,0.04816230642692498,-2.3333227370261462,32.490001678466804,1.156874918189156,32.240001678466804,1.1122434084658943,31.84000015258789,0.04816230642692498
845,2003-11-05,31.38999938964844,31.770000457763672,30.81999969482422,31.649999618530273,652500.0,-0.0053865677810736035,2.7999885559518587,0.38235203370385545,38.981177046109636,59.86529222765257,1.8243212936764301,1.4847108603276418,1.1218358111594462,1.7598351897058215,9.592721803287589,0.9500007629394531,0.863019701523001,-1.5100007057189906,-3.464751860585533,0.44475044914754847,-2.487376283152262,-0.5326251282857193,3.453022961303713,20.141318940835962,-37.59611787738618,0.97737557743327,11,1.5799999237060511,1.4049997329711879,0.980000495910641,2.050001144409176,1.7099990844726456,2,0.04491875994993144,1.0000000000000104,31.559999465942386,-2.3333227370261462,32.490001678466804,1.156874918189156,32.240001678466804,0.04491875994993144
846,2003-11-06,31.86000061035156,31.899999618530273,31.26000022888184,31.38999938964844,270300.0,0.014972960491936638,1.3272737361196716,-1.8076954113633836,42.53733255304275,55.60435838343654,1.241933243217705,1.0720363153962076,0.5753301782807192,1.2689185743731919,10.045141850893783,0.639999389648434,0.661841886385389,-1.0414995193481467,-2.9928364929890243,0.9098374542927345,-2.0171680061685855,-0.06583103252770783,2.7416403812329158,56.83059425836503,2.3780017027269835,0.9756684868204405,11,1.1099987030029332,1.1099987030029332,0.5099992752075231,1.5799999237060582,1.1800003051757848,3,0.038920208412257296,2.7999885559518587,31.38999938964844,1.0000000000000104,31.559999465942386,-2.3333227370261462,32.490001678466804,0.038920208412257296
847,2003-11-07,32.040000915527344,32.040000915527344,31.45000076293945,31.88999938964844,304700.0,0.005649726984540582,6.866588678093735,0.31915135380819154,42.10528472323806,52.19306089263243,0.8608757244554894,0.9518649475344887,0.297740376845141,1.0734677180919903,10.429683707325701,0.5900001525878942,0.5646454318503942,-0.8684992790222168,-2.805662073110746,1.0686635150663122,-1.8370806760664848,0.1000821180220477,2.3347415982515187,66.66666666666666,15.726525293345993,0.968581397044265,11,0.9299983978271484,0.9299983978271484,0.24249935150146484,1.3999996185302734,0.9699974060058523,4,0.0299625173858038,1.3272737361196716,31.86000061035156,2.7999885559518587,31.38999938964844,1.0000000000000104,31.559999465942386,0.0299625173858038
848,2003-11-10,31.670000076293945,32.09999847412109,31.32999992370605,32.029998779296875,580500.0,-0.011548090782172449,2.080005950950509,-2.399966939626729,39.3045358081816,48.06847465525115,1.0584331770890358,1.359264774766352,0.5499778778217035,1.435768933093449,11.019418758614648,0.7699985504150355,0.3773280082735724,-1.2180000305175795,-3.200232502091211,0.7642324410560555,-2.209116266304399,-0.2268837947307638,2.491457868347638,59.85909817458902,11.612584184752514,0.9911162357868172,11,1.2999992370605469,1.2999992370605469,0.5900001525878906,1.7700004577636719,1.1000003814697266,0,0.04357433398933219,6.866588678093735,32.040000915527344,1.3272737361196716,31.86000061035156,2.7999885559518587,31.38999938964844,0.04357433398933219
849,2003-11-11,31.290000915527344,31.61000061035156,30.899999618530273,31.60000038146973,442900.0,-0.011998710446832095,3.3030373089039236,0.8611127300085399,40.67612866295984,43.911176499752955,1.0748960466466926,1.7170351576608738,0.782158709411263,1.8021081880432916,12.00852828037956,0.7700004577636719,0.10537876028277537,-1.5279993057250962,-3.634646110664711,0.5786474992145187,-2.5813227081949037,-0.47467590325528874,2.6709695341251987,36.718880385285,-16.78214831992055,1.053323402469807,11,0.9449996948242188,1.6799983978271484,0.779998779296875,2.1499996185302734,1.6699981689453125,1,0.04825817441200164,2.080005950950509,31.670000076293945,6.866588678093735,32.040000915527344,1.3272737361196716,31.86000061035156,0.04825817441200164
850,2003-11-12,31.5,31.690000534057614,31.29999923706055,31.29999923706055,551600.0,0.0067113799401790075,-2.8999980926587106,-0.6451648628859892,39.35340705008391,42.76627310508895,0.3516202101228245,1.463955726482311,0.5839563169525519,1.5939020514279463,12.58078601194448,0.3999996185302699,-0.11442894467138842,-1.2430002212524442,-3.427722979883306,0.9417225373784142,-2.3353616005678717,-0.15063884193701327,2.2725122043628403,50.00007947293579,-2.8280672712453523,1.0923613793154299,11,0.2350006103515625,1.4699993133544922,0.47499990463256836,1.9400005340576172,1.3699989318847727,2,0.0698412940615698,3.3030373089039236,31.290000915527344,2.080005950950509,31.670000076293945,6.866588678093735,32.040000915527344,0.0698412940615698
851,2003-11-13,32.540000915527344,32.650001525878906,31.440000534057614,31.51000022888184,326700.0,0.033015902080233195,-1.0683776289212656,5.14998378759854,42.857142857142854,41.873637085236275,-0.6466450260103329,0.3771332717849276,-0.4432030675063885,0.5657516278875221,12.512383094285722,1.2100009918212926,-0.4378373597477747,-0.16099929809570312,-2.3263714141062906,2.004372817914888,-1.2436853561009968,0.9216867599095906,1.05536053826318,93.71425768796901,44.05139705279292,1.0826860580052953,11,-0.8050003051757812,0.42999839782714844,-1.3100008964538574,0.8999996185302734,0.6199989318847656,3,0.0172095126870917,-2.8999980926587106,31.5,3.3030373089039236,31.290000915527344,2.080005950950509,31.670000076293945,0.0172095126870917
852,2003-11-14,32.580001831054695,32.709999084472656,32.15999984741211,32.61999893188477,354500.0,0.0012292844007961712,4.000052019212752,-0.03883211084095514,45.07660068021792,41.45548979519619,-0.7077751096121041,0.298901522292077,-0.4519019797817876,0.5346010296413297,12.418177443299511,0.5499992370605469,-0.8671044236702556,-0.08699855804442791,-2.2367116290508733,2.062714512962014,-1.1618550935476506,0.9878579774587948,0.848837917197848,92.81782918370763,42.32465342130838,1.0748565355032216,11,-0.8150024414062571,0.3899974822997976,-1.0800018310546946,0.8599987030029226,0.4199981689453054,4,0.014119062572740093,-1.0683776289212656,32.540000915527344,-2.8999980926587106,31.5,3.3030373089039236,31.290000915527344,0.014119062572740093
853,2003-11-17,32.0,32.59999847412109,31.85000038146973,32.52000045776367,210300.0,-0.017802387920735074,1.2058881278154723,13.000953743443015,36.86583365516692,40.86193811512705,-0.22863275293651952,0.8010479236277135,0.14943898448516535,1.115220568671873,12.113369252922928,0.7499980926513565,-0.8906005500116336,-0.5915004730224638,-2.722536994964159,1.5395360489192313,-1.6570187339933113,0.4740177879483838,1.2723093450468426,60.773519670460644,15.789583009160573,1.0655182609708471,11,-0.2350006103515625,0.9699993133544922,-0.4524998664855957,1.4400005340576172,1.799999237060554,0,0.031562447547912376,4.000052019212752,32.580001831054695,-1.0683776289212656,32.540000915527344,-2.8999980926587106,31.5,0.031562447547912376
854,2003-11-18,31.63999938964844,32.22999954223633,31.63999938964844,32.09999847412109,109600.0,-0.011250019073486217,-1.565223160234214,0.884612845248118,30.292419734149362,39.896520636020355,0.16082131862062354,1.0527820958696843,0.5244564249758987,1.4743904117631992,11.581559116060834,0.5900001525878871,-0.9695186969997813,-0.8485010147094663,-2.952915185511923,1.255913156092987,-1.9007081001106947,0.20370607069176216,1.4851713763850434,24.113488608663484,-13.86597231392675,1.0522070854012273,11,0.1649999618530238,1.3299999237060511,-0.034999370574954725,1.8000011444091761,1.9700012207031143,1,0.03571432016161569,1.2058881278154723,32.0,4.000052019212752,32.580001831054695,-1.0683776289212656,32.540000915527344,0.03571432016161569
855,2003-11-19,31.71999931335449,31.85000038146973,31.57999992370605,31.670000076293945,211100.0,0.0025284426437828245,-1.3478347403512738,-0.10869420994144736,48.901092950960575,40.60360512467789,0.1481323276236921,0.9190933162656343,0.452653071744205,1.4012017114442763,11.819953932843639,0.270000457763679,-1.0501001950405282,-0.7045010566711447,-2.8212362420298156,1.4122341286875262,-1.7628686493504837,0.35386653600819074,1.2668611884064411,22.047173140896092,-18.98916373175215,1.058367592679336,11,0.08500003814697621,1.2500000000000036,0.09750080108642933,1.4700012207031286,2.4600009918212926,2,0.03909204911603248,-1.565223160234214,31.63999938964844,1.2058881278154723,32.0,4.000052019212752,32.580001831054695,0.03909204911603248
856,2003-11-20,32.0,32.360000610351555,31.649999618530273,31.70000076293945,203200.0,0.00882726017360369,-2.5499914169638584,6.000076295109981,47.7527965476325,41.231106438499495,-0.12283883166375631,0.5565789003153583,0.1823373254934566,1.135298095548059,12.32521162214671,0.710000991821282,-0.97912062864199,-0.35400037765502645,-2.4259830858322644,1.7179823305222115,-1.389991731743649,0.6819909764335925,0.8568488533447294,37.16817594882245,-6.423829509173409,1.0359913540886196,11,-0.19500064849853516,0.9699993133544922,-0.07499980926514027,0.9650001525878906,2.1800003051757812,3,0.027187466621399148,-1.3478347403512738,31.71999931335449,-1.565223160234214,31.63999938964844,1.2058881278154723,32.0,0.027187466621399148
857,2003-11-21,31.959999084472656,32.25,31.93000030517578,32.150001525878906,315900.0,-0.0012500286102294922,-1.55999755859375,-0.633343082028908,44.83429146765946,41.845523733997034,-0.10658851798633506,0.4677704940298,0.23208043636270048,1.1877098737355993,12.599169405278463,0.31999969482421875,-0.8556758747532776,-0.2970011711120577,-2.2419931545493554,1.6479908123252365,-1.269497162830703,0.6754948206065912,0.7746388193608453,37.254872628199735,-8.244319025816608,0.9724959917186473,11,-0.1549997329711914,1.010000228881836,0.04000091552734375,1.0050010681152344,2.3700027465820384,4,0.037546958614352866,-2.5499914169638584,32.0,-1.3478347403512738,31.71999931335449,-1.565223160234214,31.63999938964844,0.037546958614352866
858,2003-11-24,32.52000045776367,32.529998779296875,32.009998321533196,32.060001373291016,225100.0,0.017521945848962384,1.1666878596179207,-2.421016704143913,60.08402738403155,44.00195692522723,-0.5960148557068443,-0.17690944176762713,-0.31791822255360813,0.6406276496574179,12.527645207658722,0.5699996948242188,-0.7839720480938297,0.31100015640258505,-1.5525890553551633,2.17458936816033,-0.6207944494762856,1.2427947622814592,0.0997591535292699,98.947543833936,45.72286137120423,0.931794605878873,11,-0.5150012969970703,0.4499988555908203,-0.5200004577636719,0.44499969482421875,1.5200004577636719,0,0.01476013331733328,-1.55999755859375,31.959999084472656,-2.5499914169638584,32.0,-1.3478347403512738,31.71999931335449,0.01476013331733328
859,2003-11-25,32.220001220703125,32.59000015258789,32.200000762939446,32.52000045776367,170500.0,-0.009225068660444258,-1.2941130271852617,-0.6521735524853631,58.48671410718266,46.127879931571535,-0.16787580671694968,-0.04541990776995419,-0.020867405895970137,0.9466635853516507,12.206446550580118,0.3899993896484446,-0.7252635570106776,0.11650094985962056,-1.4579965282573255,1.6909984279765666,-0.670747789198856,0.9037496889180936,-1.4000015258789062,63.366450689383754,5.710869976839014,0.7872487390584731,11,-0.14500141143798828,0.7499980926513672,0.002498149871826172,0.7449989318847656,1.5499992370605469,1,0.04903780125688484,1.1666878596179207,32.52000045776367,-1.55999755859375,31.959999084472656,-2.5499914169638584,32.0,0.04903780125688484
860,2003-11-26,32.299999237060554,32.450000762939446,32.139999389648445,32.299999237060554,100500.0,0.0024828681975972433,1.066654798840445,-0.0,54.88886948575391,47.46473844586165,-0.13685139453205863,-0.3571661459632729,-0.12067588076741487,0.8682788999157154,11.141630388432404,0.3100013732910014,-0.5972454151085991,0.33199892044068235,-0.4626048721242739,1.126602713005635,-0.06530297584179579,0.7293008167231605,-1.4445995330810604,69.14885630165386,10.918455799233996,0.397301896282477,11,-0.1549997329711985,0.6700000762939382,0.1250004768371511,0.6650009155273366,1.470001220703118,2,0.040557319016525595,-1.2941130271852617,32.220001220703125,1.1666878596179207,32.52000045776367,-1.55999755859375,31.959999084472656,0.040557319016525595
861,2003-11-28,32.450000762939446,32.529998779296875,32.11999893188477,32.25,57100.0,0.004644010198823212,1.277797204649694,100.0,54.58612288090384,48.521352023715636,-0.3363307873092154,-0.4839364632117089,-0.29366669531916756,0.7169471928740663,10.955039925738323,0.40999984741210227,-0.4469507857579842,0.45150041580199485,-0.3688284643343067,1.2718292959382929,0.041335975733844066,0.8616648558701456,-1.559909049987784,78.78796636129708,20.731402873275357,0.4101644400681492,11,-0.3600015640258789,0.5199985504150462,-0.02500104904174094,0.5149993896484446,1.4500007629394602,4,0.05331277354582187,1.066654798840445,32.299999237060554,-1.2941130271852617,32.220001220703125,1.1666878596179207,32.52000045776367,0.05331277354582187
862,2003-12-01,33.139999389648445,33.220001220703125,32.650001525878906,32.650001525878906,220200.0,0.02126343946028597,-1.3265395095367847,2.4499799729158753,65.34445143053057,51.68564288764493,-1.0488363945486796,-1.1626627216693137,-1.0087821074396288,0.04095391097812495,11.049073495356758,0.770000457763679,-0.2703810354705851,1.0964991569519142,0.13397398385171755,2.0590243300521145,0.6152365704018123,1.5777617435020126,-2.2159095079040583,93.38829426693421,34.09080314439419,0.4812625865500996,12,-0.7399988174438548,-0.17000007629395242,-0.6399993896484446,-0.17499923706055398,0.7200012207031108,0,0.03138204389503363,1.277797204649694,32.450000762939446,1.066654798840445,32.299999237060554,-1.2941130271852617,32.220001220703125,0.03138204389503363
863,2003-12-02,33.09999847412109,33.279998779296875,33.009998321533196,33.040000915527344,265300.0,-0.0012070282517824271,-3.499904634750682,0.12244453094587707,70.33703029980897,56.135044061607104,-0.9346835156482314,-1.1326929820139924,-0.9781169114336095,0.09327300155471363,11.523911621616026,0.270000457763679,-0.19842322222758924,1.0259984016418358,-0.030199352525912104,2.0821961558095836,0.4978995245579583,1.5540972787257097,-2.0840721388183496,84.48273027127034,21.406800656345105,0.5280988770838743,12,-0.6699991226196218,-0.12999916076659446,-0.5624990463256765,-0.13499832153319602,0.7800025939941477,1,0.03716022397690666,-1.3265395095367847,33.139999389648445,1.277797204649694,32.450000762939446,1.066654798840445,32.299999237060554,0.03716022397690666
864,2003-12-03,33.080001831054695,33.279998779296875,32.84000015258789,33.22999954223633,277600.0,-0.0006041282171667106,2.5200427252613107,-2.5000635808750507,68.54461313079034,58.317657414921534,-0.7699051608271432,-1.0466448873438594,-0.9498275528533995,0.10883110273588414,11.354697828361907,0.4399986267089844,-0.15647138442302833,0.9300016403198299,-0.18743929049221464,2.047442571131878,0.3712811749138041,1.4887221057258522,-1.9282311491123103,82.75888150430684,17.284187674845256,0.5587204654060233,12,-0.6150026321411204,-0.11000251770020242,-0.35250186920166726,-0.11500167846680398,2.1199989318847585,2,0.02902052694481494,-3.499904634750682,33.09999847412109,-1.3265395095367847,33.139999389648445,1.277797204649694,32.450000762939446,0.02902052694481494
865,2003-12-04,32.799999237060554,32.950000762939446,32.18000030517578,32.900001525878906,198500.0,-0.008464406846896866,6.699975204562836,0.666692098369812,53.71425768796909,58.980041986070034,-0.35826964850278387,-0.6910215063650682,-0.6372127363785793,0.38080585167463,10.455106455934903,0.9000015258789134,0.016168903592948425,0.5794990539550824,-0.5137043676597273,1.672702475569892,0.03289734314767401,1.1261007647624872,-1.5205348692769007,58.620723674475094,-3.146285194206449,0.5466017108074057,12,-0.19499969482422586,0.1700000762939382,0.03250026702880149,0.16500091552733664,2.6199989318847585,3,0.029573208636148873,2.5200427252613107,33.080001831054695,-3.499904634750682,33.09999847412109,-1.3265395095367847,33.139999389648445,0.029573208636148873
866,2003-12-05,33.09999847412109,33.31999969482422,32.61999893188477,32.810001373291016,151700.0,0.009146318415811594,-1.0895483297938593,-2.899904634751232,56.914845048302396,60.32232571725259,-0.542918662595028,-0.941638355555483,-0.893993731417055,0.08034957819097599,9.660628010217494,0.700000762939446,0.3012844953911653,0.8174983978271442,-0.3289719512952587,1.963968746949547,0.2442632232659463,1.3907335723883456,-1.70050204164664,80.70163697447435,21.91792803165834,0.5732351745612013,12,-0.4349994659423757,-0.8649978637695241,0.12250041961670632,-0.13499832153319602,2.4099998474121165,4,0.020241752704805105,6.699975204562836,32.799999237060554,2.5200427252613107,33.080001831054695,-3.499904634750682,33.09999847412109,0.020241752704805105
867,2003-12-08,33.0,33.220001220703125,32.59999847412109,33.0,178800.0,-0.0030211020764628893,1.818178665556975,0.0,65.2439081122825,60.895645798169355,-0.31277339418671346,-0.8074288552561271,-0.7426660728874381,0.1815402807918005,8.967590296749133,0.6200027465820384,0.39095293461071634,0.6694999694824233,-0.5140089193433965,1.8530088583082467,0.07774552506950982,1.2612544138953332,-1.4468633065375727,71.9298363025525,12.844374702478284,0.5917544444129114,12,-0.2800006866455078,-0.9300003051757812,-0.0325007438659668,-0.034999847412109375,2.950000762939453,0,0.02727277351148194,-1.0895483297938593,33.09999847412109,6.699975204562836,32.799999237060554,2.5200427252613107,33.080001831054695,0.02727277351148194
868,2003-12-09,33.049999237060554,33.220001220703125,32.889999389648445,33.0,119300.0,0.00151512839577439,-1.4444538634341455,100.0,73.73739190076142,62.590165553011445,-0.31255454011802897,-0.7892039886943749,-0.7187421970302168,0.12648959053452558,8.138883750568871,0.3300018310546804,0.477540194929297,0.6504992485046444,-0.5317815233549084,1.8327800203641935,0.059358862574868,1.2416396344344207,-1.3555135034891848,76.31573663851437,12.27753005164125,0.5911403859297754,12,-0.3299999237060618,-0.9799995422363352,-0.08249998092652078,-0.08499908447266336,4.0300025939941335,1,0.024508362843854714,1.818178665556975,33.0,-1.0895483297938593,33.09999847412109,6.699975204562836,32.799999237060554,0.024508362843854714
869,2003-12-10,32.799999237060554,33.0,32.580001831054695,33.0,251800.0,-0.007564296695040884,3.199965667855505,-4.000076295108773,67.19746480361906,63.957787254996454,0.03170429678133502,-0.44299078320185004,-0.4103846740042769,0.38206818332182735,6.910934994960039,0.4699974060058594,0.5881637698647992,0.3249993324279856,-0.7466348225567359,1.3966334874127107,-0.21081774506437512,0.8608164099203464,-0.9754723865889581,54.38590033596186,-14.345746732545472,0.535817077492362,12,-0.07999992370606179,-0.7299995422363352,0.16750001907347922,0.16500091552733664,4.450000762939446,2,0.03292688585902126,-1.4444538634341455,33.049999237060554,1.818178665556975,33.0,-1.0895483297938593,33.09999847412109,0.03292688585902126
870,2003-12-11,33.700000762939446,33.779998779296875,32.799999237060554,32.799999237060554,288200.0,0.027439071549184124,-1.177773068282984,-4.4999904632933045,72.6064032157101,65.9600406255305,-0.7250716331858627,-1.2329362941128466,-1.2542296906983452,-0.5121741325451765,5.921340952487193,0.979999542236321,0.5932144413069622,1.1150008201599064,0.013528027071735949,2.216473613248077,0.5642644236158176,1.6657372167039952,-1.7558360849196397,93.33348168304808,19.757920201165362,0.5507363965440852,12,-0.7200012207031179,-1.4000015258788991,-0.6900014877319265,-0.7350006103515554,4.649997711181648,3,0.044510384748999376,3.199965667855505,32.799999237060554,-1.4444538634341455,33.049999237060554,1.818178665556975,33.0,0.044510384748999376
871,2003-12-12,33.09999847412109,33.52000045776367,33.029998779296875,33.5,239100.0,-0.017804221817056876,1.227267998335414,-0.44444538634342184,63.19443831227889,65.72115027905808,-0.025893901992702695,-0.6206503672326349,-0.6112998532391103,0.0923922419592742,5.96725925525945,0.670001983642571,0.6193864130251185,0.48699865341185955,-0.6378797917300005,1.6118770985537196,-0.07544056915907049,1.0494378759827896,-0.9722503859735738,43.33316379080054,-33.39765156840468,0.5624392225709296,12,-0.11999893188475852,-0.7599992752075124,-0.2174992561340261,-0.13499832153319602,5.11000061035157,4,0.0700906284523879,-1.177773068282984,33.700000762939446,3.199965667855505,32.799999237060554,-1.4444538634341455,33.049999237060554,0.0700906284523879
872,2003-12-15,33.040000915527344,33.59999847412109,32.880001068115234,33.400001525878906,164600.0,-0.0018126151468149665,-1.1176384790584224,0.8999980926586272,56.806296054779956,64.21773536294376,0.02059269600317748,-0.5527643748050792,-0.500127369542227,0.1585673796540732,6.001340333001765,0.7199974060058523,0.66859197292532,0.404001140594481,-0.7367355385006249,1.5447378196895905,-0.1663671989530755,0.9743694801420375,-0.7470277582648919,38.33335452614945,-34.117123818178555,0.5703683395475547,12,-0.060001373291015625,-0.7000017166137695,-0.07000160217285156,-0.07500076293945312,5.55999755859375,0,0.07475778866716287,1.227267998335414,33.09999847412109,-1.177773068282984,33.700000762939446,3.199965667855505,32.799999237060554,0.07475778866716287
873,2003-12-16,33.009998321533196,33.5,32.810001373291016,33.09999847412109,142000.0,-0.0009080688003264559,-1.8163551292731783,0.25,61.126722121272984,63.39352525077516,0.04077402253486184,-0.4671675008839955,-0.4230790429786069,0.20421607000150033,5.707894730148834,0.6899986267089844,0.7139339382127332,0.3234986305236731,-0.7877316200095805,1.4347288810569268,-0.2321164947429537,0.8791137557902999,-0.5683226020673047,35.83313200157578,-36.20632311103418,0.5556151252666263,12,-0.029998779296867895,-0.6699991226196218,-0.03999900817870383,-0.044998168945305395,5.89000320434571,1,0.0890639985124877,-1.1176384790584224,33.040000915527344,1.227267998335414,33.09999847412109,-1.177773068282984,33.700000762939446,0.0890639985124877
874,2003-12-17,32.77000045776367,33.169998168945305,32.77000045776367,33.09999847412109,173300.0,-0.007270459738647372,-1.4242431248337855,3.666638409697713,56.33424982057549,63.68463548773142,0.2594586168901927,-0.14563916653585096,-0.14268993756024884,0.45479121493109176,5.181283312863154,0.3999977111816335,0.6369604037199892,0.02700071334838583,-0.9691412716357348,1.0231426983325065,-0.4710702791436745,0.5250717058404462,-0.19449243231468216,0.0,-69.41411657598745,0.49807099249205955,12,0.4099998474121094,-0.43000125885009766,0.1999988555908203,0.19499969482421875,7.029998779296875,2,0.13152277427783554,-1.8163551292731783,33.009998321533196,-1.1176384790584224,33.040000915527344,1.227267998335414,33.09999847412109,0.13152277427783554
875,2003-12-18,32.959999084472656,33.060001373291016,32.59000015258789,32.86999893188477,204600.0,0.005797943974821473,2.241334859187351,-0.2727293745014698,56.79998453774482,63.671873208780575,0.10565332942121586,-0.2508375380349861,-0.29409241794064656,0.2714726020565905,4.47060789703365,0.470001220703125,0.5421727706933837,0.15499935150146626,-0.7200463216156265,1.030045024618559,-0.2825234850570837,0.5925221880600162,0.8199996948242188,36.63361849187041,-30.289621807120312,0.43752283655854723,12,0.220001220703125,-0.4200000762939453,-0.3574991226196289,0.005001068115234375,6.060001373291016,3,0.1301577983825961,-1.4242431248337855,32.77000045776367,-1.8163551292731783,33.009998321533196,-1.1176384790584224,33.040000915527344,0.1301577983825961
876,2003-12-19,32.86999893188477,33.150001525878906,32.779998779296875,33.150001525878906,280900.0,-0.002730587229605952,1.6428522772169316,-3.1111346585853403,45.71427533414949,61.50191401121024,0.17835274407840274,-0.09730630601705315,-0.17477279977661198,0.2971224097759304,4.375759592898342,0.37000274658203125,0.4566693579697585,0.021499252319344464,-0.7672978113556823,0.8102963159943712,-0.37289927951816537,0.4158977841568543,0.8861998748779243,27.722697486451146,-34.37184550991774,0.3943985318375129,12,0.3100013732910085,-0.25999927520752664,-0.5174989700317454,0.0950012207031179,6.58000183105468,4,0.1667173629543559,2.241334859187351,32.959999084472656,-1.4242431248337855,32.77000045776367,-1.8163551292731783,33.009998321533196,0.1667173629543559
877,2003-12-22,33.15999984741211,33.200000762939446,32.830001831054695,32.970001220703125,120900.0,0.008822662760905375,1.7407281820879463,-0.67856023759896,50.8823737306307,58.96246754786239,-0.09673849470524942,-0.30861976274069747,-0.43373655452464277,-0.056674801824840415,4.303107635359282,0.3699989318847514,0.48015460927280174,0.25150012969970703,-0.42767162470826037,0.9306718841076744,-0.08808574750427312,0.5910860069036872,0.5728749862670881,62.63733960452901,3.2353442161267836,0.3395858772039835,12,0.020000457763671875,-0.48000049591064453,-0.807499885559082,-0.875,6.990001678466797,0,0.15229189566641876,1.6428522772169316,32.86999893188477,2.241334859187351,32.959999084472656,-1.4242431248337855,32.77000045776367,0.15229189566641876
878,2003-12-23,33.0,33.650001525878906,32.90999984741211,33.299999237060554,436900.0,-0.004825085891084435,-2.0833432674502697,-1.5789547653944598,48.87003092705729,56.92608600602219,0.06193637268317076,-0.11680437463392934,-0.2497217366438207,0.051363092971868696,4.792948488170813,0.7400016784667969,0.4620787290439523,0.06750030517578409,-0.5873557964272891,0.7223564067788573,-0.2599277456257525,0.3949283559773207,0.7100173400573695,38.6791807768297,-17.034334400090096,0.32742805080153764,12,0.1849994659423828,-0.32000064849853516,-0.6325006484985352,-0.41500091552733664,7.340000152587891,1,0.16969692345821485,1.7407281820879463,33.15999984741211,1.6428522772169316,32.86999893188477,2.241334859187351,32.959999084472656,0.16969692345821485
879,2003-12-24,33.799999237060554,33.880001068115234,32.970001220703125,33.049999237060554,60800.0,0.024242401123047097,-1.0000083839865543,-2.5000063578448857,62.315278341526614,55.78262768666847,-0.6496087460528344,-0.8351853367577604,-1.0355798341066063,-0.7814645703021128,5.49120839814283,0.9099998474121094,0.44117062483385183,0.7884996414184613,0.1146177004614799,1.4623815823754427,0.45155867093996704,1.1254406118969555,-1.2099990844726634,93.7983120715867,36.86410448701179,0.3369409704784916,12,-0.5649986267089915,-1.0699987411499094,-1.4324998855590891,-1.2150001525878906,6.29999923706054,2,0.15088764508687835,-2.0833432674502697,33.0,1.7407281820879463,33.15999984741211,1.6428522772169316,32.86999893188477,0.15088764508687835
880,2003-12-26,33.610000610351555,34.0,33.59999847412109,33.75,90600.0,-0.005621261272120703,-3.9999046347507416,-0.1866658528645928,56.45572823109939,55.03388212209297,-0.529390251379148,-0.5713036823341398,-0.8433501085899806,-0.6116813752882209,6.210538017796365,0.40000152587891336,0.38696257370801135,0.5330009460449148,-0.10330759523427702,1.1693094873241066,0.21484667540531888,0.8511552166845107,-0.9942004394531168,68.03286889961669,13.522414929104954,0.3181542706395972,12,-0.3150005340576101,-0.820000648498528,-1.2225012779235769,-1.025001525878892,5.540000915527351,4,0.1841713333620867,-1.0000083839865543,33.799999237060554,-2.0833432674502697,33.0,1.7407281820879463,33.15999984741211,0.1841713333620867
881,2003-12-29,34.18000030517578,34.279998779296875,33.709999084472656,33.709999084472656,141100.0,0.016959228934041448,-1.425524316602818,-3.3571662125338895,63.34842527160311,55.76078536840665,-1.0393830829571726,-1.059364976964929,-1.4166997023795318,-1.1973501666229396,7.190063053238363,0.6699981689453196,0.38782775406210135,1.016500663757327,0.27707577639615266,1.7559255511185015,0.6467882200767434,1.3862131074379107,-1.508832141113281,93.10353899418057,39.11125758853257,0.36971244368058687,12,-0.7450008392333984,-1.215001106262207,-1.7925009727478027,-1.595001220703118,4.770000457763672,0,0.14160327996998245,-3.9999046347507416,33.610000610351555,-1.0000083839865543,33.799999237060554,-2.0833432674502697,33.0,0.14160327996998245
882,2003-12-30,34.18000030517578,34.34999847412109,33.900001525878906,34.279998779296875,76700.0,0.0,2.750007947356872,-0.212762158301409,62.92907716601962,55.96104704004517,-0.9618132620063875,-1.0302787362219163,-1.4162500299287615,-1.2138170394632084,7.421182976667054,0.4499969482421804,0.2827107938108071,0.9645006179809599,0.09687229935306618,1.8321289366088536,0.530686458667013,1.3983147772949067,-1.4123023041992155,88.1945603424758,35.49653812707815,0.43381415931394535,12,-0.7100009918212891,-1.0400009155273438,-1.7925009727478027,-1.595001220703118,4.790000915527351,1,0.1541837451934034,-1.425524316602818,34.18000030517578,-3.9999046347507416,33.610000610351555,-1.0000083839865543,33.799999237060554,0.1541837451934034
883,2003-12-31,34.330001831054695,34.459999084472656,34.150001525878906,34.150001525878906,145200.0,0.004388575908122583,-2.444411477980757,-1.8000305180438645,67.91571932050154,57.247876984481394,-1.0112220474946554,-1.1419553874356225,-1.5721090615236264,-1.3808577017971544,7.64718448917763,0.30999755859375,0.2594168144835933,1.0530019760131921,0.055233006113759586,2.0507709459126247,0.5541174910634794,1.5518864609629048,-1.435719792226564,91.275339610952,37.18841375702835,0.49888448494971616,12,-0.8050022125244212,-1.095003128051765,-1.942502498626716,-1.7450027465820312,4.859996795654283,2,0.16953100449763103,2.750007947356872,34.18000030517578,-1.425524316602818,34.18000030517578,-3.9999046347507416,33.610000610351555,0.16953100449763103
884,2004-01-02,34.040000915527344,34.490001678466804,33.84000015258789,34.279998779296875,114900.0,-0.00844744829768751,-1.0312567055289543,-1.3333192048488431,54.64481102134882,57.00841326043739,-0.583486252456872,-0.8183008590160341,-1.2975815404813886,-1.1113519999979715,7.8997792531130955,0.6500015258789134,0.2753566288917142,0.715001106262207,-0.3339192752314375,1.7639214877558516,0.19054091551538477,1.2394612970090293,-0.9891471721347642,49.43829856542183,0.30275278236494785,0.5244601907468216,1,-0.4050006866455078,-0.7350006103515554,-1.5525016784667969,-1.4550018310546804,4.959999084472656,4,0.1850763533377815,-2.444411477980757,34.330001831054695,2.750007947356872,34.18000030517578,-1.425524316602818,34.18000030517578,0.1850763533377815
885,2004-01-05,33.77000045776367,34.330001831054695,33.75,33.900001525878906,412100.0,-0.007931858122850688,-5.823471334006591,0.5416759385828274,60.06009583716621,58.60239331632814,-0.20842174391820834,-0.4974066180665133,-1.0239443646215705,-0.8703310401370103,8.553027394734231,0.5800018310546946,0.27412846395459667,0.3965005874633789,-0.6398356920202417,1.4328368669469995,-0.1216675522784314,0.9146687272051892,-0.546448962162188,7.692458172961642,-40.43475948357453,0.5181681397418113,1,-0.10999870300292258,-0.4650001525878835,-1.2475008964538574,-1.1850013732910085,7.220001220703125,0,0.18744441606609952,-1.0312567055289543,34.040000915527344,-2.444411477980757,34.330001831054695,2.750007947356872,34.18000030517578,0.18744441606609952
886,2004-01-06,33.77000045776367,33.84000015258789,33.59000015258789,33.779998779296875,145100.0,0.0,2.8461222453710495,0.07690953373044984,61.162070948692815,59.74458189611282,-0.07524348491221389,-0.4686668980080384,-1.033450208007892,-0.8932179206830142,9.087083227821017,0.25,0.31597337275433546,0.3630004882812514,-0.679408742306471,1.4054097188689738,-0.15820412701260977,0.8842051035751126,-0.39447494021835183,19.999999999999844,-28.152993188751324,0.5212046152938625,1,-0.06999969482421875,-0.4650001525878835,-1.212501049041748,-1.1850013732910085,9.329998016357422,1,0.15931302917345325,-5.823471334006591,33.77000045776367,-1.0312567055289543,34.040000915527344,-2.444411477980757,34.330001831054695,0.15931302917345325
887,2004-01-07,33.900001525878906,33.90999984741211,33.610000610351555,33.77000045776367,73500.0,0.0038496022017477927,3.000050863406417,-13.00228920259443,63.2047995019385,61.33733395998852,-0.09972337938584985,-0.556307131002697,-1.187439121087074,-1.0444645760689895,9.716318878979315,0.299999237060554,0.3510233841640158,0.4480014801025405,-0.5981274433390666,1.4941304035441476,-0.07506298161826663,0.9710659418233476,-0.3907388690230107,34.44453863434042,-14.63617696839475,0.5230644617208051,1,-0.1700000762939453,-0.5650005340576172,-1.370002269744873,-1.315002441406243,9.169998168945312,2,0.1489675224116267,2.8461222453710495,33.77000045776367,-5.823471334006591,33.77000045776367,-1.0312567055289543,34.040000915527344,0.1489675224116267
888,2004-01-08,33.860000610351555,33.970001220703125,33.700000762939446,33.84999847412109,114100.0,-0.0011799679565446253,1.3477958005770885,0.07693887731447518,67.19242067059176,61.879238663217976,0.08392301251817713,-0.47696580859869186,-1.1588454512458455,-1.0188126058790914,10.41452810056816,0.270000457763679,0.4482433412253357,0.36750049591064027,-0.6758127376152814,1.410813729436562,-0.15415612085232056,0.8891571126736011,-0.27000045776366477,29.999999999998973,-24.24442956790765,0.5216566167629626,1,0.18000030517578836,-0.5249996185302663,-1.1750006675720144,-1.275001525878892,9.239997863769538,3,0.15091554985942213,3.000050863406417,33.900001525878906,2.8461222453710495,33.77000045776367,-5.823471334006591,33.77000045776367,0.15091554985942213
889,2004-01-09,33.880001068115234,34.419998168945305,33.560001373291016,33.759998321533196,230000.0,0.0005906809628810628,-2.307701336619836,11.997711670481259,65.33334689668393,62.86564073717181,0.0854502409499105,-0.4341666258310539,-1.2176582470448096,-1.0651667421629014,11.417542944490505,0.8599967956542898,0.5122872369262055,0.33350086212158203,-0.6699317954264288,1.3369335196695928,-0.16821546665241982,0.8352171908955839,0.6100006103515696,37.20940548165199,-18.46695208562457,0.5017163287740042,1,0.14500045776367188,-0.5450000762939453,-1.1800017356872559,-1.295001983642571,9.71999740600586,4,0.15672955700084157,1.3477958005770885,33.860000610351555,3.000050863406417,33.900001525878906,2.8461222453710495,33.77000045776367,0.15672955700084157
890,2004-01-12,35.20000076293945,35.599998474121094,34.950000762939446,35.09999847412109,732900.0,0.03896102872518736,-2.250007152598221,0.8333333333333433,77.54137094519605,64.44263470090435,-1.1010795089550172,-1.7244411996044917,-2.5838536676631705,-2.404111929426257,12.36253333211805,1.7199974060058594,0.6395340250400636,1.578500556945798,0.33197545956101493,2.825025654330581,0.95523800825341,2.201763105638186,-1.6399993896484375,80.39224119392713,20.305012415438817,0.6232625486923907,1,-0.6200008392333984,-1.3100013732910156,-2.48250150680542,-2.6150016784667898,8.349998474121094,0,0.10795452144027795,-2.307701336619836,33.880001068115234,1.3477958005770885,33.860000610351555,3.000050863406417,33.900001525878906,0.10795452144027795
891,2004-01-13,35.41999816894531,35.4900016784668,35.0,35.400001525878906,262000.0,0.006249926171521203,5.124880793438871,0.19996185390042448,77.16344236093053,66.02423083367223,-1.259092700255188,-1.8569237886301693,-2.746248715323283,-2.644841983711636,13.358592174530296,0.4900016784667969,0.6553242495148766,1.6824979782104492,0.22617392342160514,3.1388220329992933,0.9543359508160236,2.410660005604875,-1.8599967956542969,91.1764430889368,30.114197694285345,0.7281620273944233,1,-0.8399982452392578,-1.3299980163574219,-2.6324987411499023,-2.834999084472649,7.730003356933594,1,0.1572558949030387,-2.250007152598221,35.20000076293945,-2.307701336619836,33.880001068115234,1.3477958005770885,33.860000610351555,0.1572558949030387
892,2004-01-14,35.5099983215332,35.75,35.40999984741211,35.41999816894531,224700.0,0.002540941762859905,-5.182001040402289,4.5007630675314765,80.6845749130963,67.44299256618275,-1.274633866241551,-1.8470913799953834,-2.789308281713076,-2.7563796155602773,14.7187340406234,0.3400001525878906,0.7255312896058541,1.6489982604980469,0.03169844126531274,3.266298079730781,0.8403483508816763,2.4576481701144175,-1.9091970062255825,89.04101237600048,24.10864421631787,0.8086499096163682,1,-0.8549976348876953,-1.3449974060058594,-3.0599985122680664,-2.9249992370605398,6.8300018310546875,2,0.21374262211624284,5.124880793438871,35.41999816894531,-2.250007152598221,35.20000076293945,-2.307701336619836,33.880001068115234,0.21374262211624284
893,2004-01-15,35.95000076293945,36.0,35.459999084472656,35.52000045776367,244300.0,0.012390945147959354,1.0377439972361375,4.777773068282965,78.82036985144123,70.12916576952637,-1.632330219190294,-2.1666270112468595,-3.18434893718279,-3.205679981085744,16.33813570492938,0.5400009155273438,0.7294718969212681,1.9420005798339872,0.12790848536468502,3.7560926743032894,1.0349545325993361,2.8490466270686383,-2.2632315002441388,97.95084978683022,35.155036570308496,0.9070460472346499,1,-1.1700000762939453,-1.6599998474121094,-3.5550012588500977,-3.3650016784667898,6.6100006103515625,3,0.19805281726794033,-5.182001040402289,35.5099983215332,5.124880793438871,35.41999816894531,-2.250007152598221,35.20000076293945,0.19805281726794033
894,2004-01-16,37.08000183105469,37.29999923706055,35.95000076293945,36.0,334300.0,0.031432574245732425,-1.2881324152199916,2.5116303827114494,87.15200120240395,73.139377476775,-2.5543783677442704,-3.1169873404411277,-4.225349155646832,-4.344250649882937,18.439506365762615,1.3499984741210938,0.7708418673590884,2.856501579284668,0.6748718978698207,5.038131260699515,1.7656867385772443,3.9473164199920916,-3.254438724121094,90.63840217648914,27.327527430761563,1.0908148407074236,1,-1.6500015258789062,-2.1400012969970703,-4.685002326965332,-4.495002746582024,5.75,4,0.16235157351110563,1.0377439972361375,35.95000076293945,-5.182001040402289,35.5099983215332,5.124880793438871,35.41999816894531,0.16235157351110563
895,2004-01-20,37.25,37.63000106811523,36.86000061035156,37.150001525878906,370000.0,0.004584632161558799,-1.264706212343885,0.09259102276098843,85.94843820911285,75.89341828348834,-2.434879596088834,-3.1084840113198595,-4.297055627598894,-4.529261762523625,21.00408870541824,0.7700004577636648,0.7893664792352411,2.811999702453612,0.3304584389831362,5.293540965924084,1.571229070718374,4.05277033418885,-3.146482002656249,85.55129605374829,24.93458829719583,1.2407706317352365,1,-1.654998779296875,-2.1399993896484375,-4.8550004959106445,-4.665000915527337,5.450000762939453,1,0.170469757694526,-1.2881324152199916,37.08000183105469,1.0377439972361375,35.95000076293945,-5.182001040402289,35.5099983215332,0.170469757694526
896,2004-01-21,38.349998474121094,38.459999084472656,37.22999954223633,37.2599983215332,330000.0,0.029530160379089843,-1.1391338961405137,10.900167849240864,88.82677873488487,78.74030486492683,-3.1479211456609235,-3.980992133681525,-5.299105626755363,-5.627331196837822,23.716719746486493,1.2299995422363281,0.9438504980356939,3.637998199462892,0.7146149700839146,6.5613814288418695,2.1763065847733998,5.099689814152384,-3.8938321697001967,96.39342170925997,37.64312494609524,1.4616916146894896,1,-2.339998245239258,-2.8249988555908203,-5.709999084472656,-5.669999122619629,4.710002899169922,2,0.13559324562811792,-1.264706212343885,37.25,-1.2881324152199916,37.08000183105469,1.0377439972361375,35.95000076293945,0.13559324562811792
897,2004-01-22,38.209999084472656,38.400001525878906,37.650001525878906,38.400001525878906,389300.0,-0.0036505709313889856,6.894635399935753,-0.17431414202570897,86.19400010817776,80.85159146910304,-2.6063389526283913,-3.6293392506454722,-5.0665679175467915,-5.49689523341771,26.497662068736755,0.75,1.1162063042189843,3.2454988479614286,0.028881766381097407,6.462115929541756,1.6371903071712666,4.853807388751591,-3.2733728464455467,91.66666666666666,35.50087446896056,1.6083085407901643,1,-2.1999988555908203,-2.684999465942383,-5.549999713897705,-5.414999961853027,6.1100006103515625,3,0.12928559434102982,-1.1391338961405137,38.349998474121094,-1.264706212343885,37.25,-1.2881324152199916,37.08000183105469,0.12928559434102982
898,2004-01-23,38.599998474121094,38.65999984741211,37.900001525878906,37.97999954223633,256500.0,0.010206736430070196,1.0540448586760969,-3.2631103437198843,91.75822640301924,83.78768919202919,-2.518062264541527,-3.7716650128851654,-5.345661163105348,-5.90115319048477,28.799464864774578,0.7599983215332031,1.3193485928405977,3.3554983139038086,-0.10665975953738638,6.817656387345004,1.6244192771832076,5.08657735062441,-3.240567494520519,97.78592643684632,39.08501994388849,1.7310790367205975,1,-1.7949981689453125,-2.9749984741210938,-5.939999103546143,-5.629999160766602,6.240001678466797,4,0.09689123902360341,6.894635399935753,38.209999084472656,-1.1391338961405137,38.349998474121094,-1.264706212343885,37.25,0.09689123902360341
899,2004-01-26,38.900001525878906,39.0,38.41999816894531,38.56999969482422,307900.0,0.007772100093707213,1.188691195946335,0.5322619347931754,96.72130691905258,85.91879318912437,-2.269784942056667,-3.868329550583752,-5.516734981699869,-6.225311428914509,30.9625947052794,0.5800018310546875,1.5381552488417682,3.400501251220703,-0.35271951713706073,7.153722019578463,1.5238908670418212,5.277111635399585,-3.078490904784715,95.32717277374917,28.927582127666795,1.8766103841788806,1,-1.9000015258789062,-3.105001449584961,-6.240002155303955,-5.930002212524414,5.4699974060058665,0,0.09408739598576177,1.0540448586760969,38.599998474121094,6.894635399935753,38.209999084472656,-1.1391338961405137,38.349998474121094,0.09408739598576177
900,2004-01-27,39.79999923706055,40.06999969482422,38.599998474121094,38.75,722500.0,0.023136187040581513,-1.1777758939798528,3.1817982151939703,97.18309354665382,88.14319887642695,-2.736416163512601,-4.512151067646542,-6.281457100106081,-7.065119363567582,33.22353980371899,1.470001220703125,1.8015598387324374,3.9909990310668917,-0.11086042764660675,8.09285848978039,1.940069301710146,6.041928760423637,-3.469930315341429,90.49294213883616,17.47129592604003,2.0509297293567483,1,-2.059999465942383,-3.469999313354492,-7.039999485015869,-6.829999923706055,3.7800025939941406,1,0.07613071990143894,1.188691195946335,38.900001525878906,1.0540448586760969,38.599998474121094,6.894635399935753,38.209999084472656,0.07613071990143894
901,2004-01-28,39.02000045776367,40.099998474121094,38.959999084472656,39.650001525878906,665900.0,-0.019597959654495734,-2.039982910243173,-0.6000014532190618,86.36364375264489,88.77420652526568,-1.5556472485508692,-3.532049988312629,-5.40598475977518,-6.234443912236827,35.24143645705449,1.1399993896484375,2.09127935159281,2.9690002441406236,-1.2960485112190625,7.23404899950031,0.8364758664607805,5.101524621820467,-2.016743996885637,55.91839340321244,-21.07490252215147,2.132524377679842,1,-1.2400016784667969,-2.5800018310546875,-6.160000801086426,-6.05000114440918,4.75999832153321,2,0.09431061665822171,-1.1777758939798528,39.79999923706055,1.188691195946335,38.900001525878906,1.0540448586760969,38.599998474121094,0.09431061665822171
902,2004-01-29,39.45000076293945,39.45000076293945,38.79999923706055,38.79999923706055,269700.0,0.011019997440574691,1.0,-1.031746704531005,87.61778460966593,89.7516970539573,-1.5287476968314238,-3.7386755066812043,-5.734835951153698,-6.601970684927586,37.15827840153159,0.6500015258789062,2.235998588447174,3.135500526428224,-1.2909620755570828,7.561963128413531,0.9222692254355707,5.3487318274208775,-1.8273958994128066,70.45460850748029,-11.96736248755731,2.2132313009926525,1,-1.4250011444091797,-2.9850006103515625,-6.5550007820129395,-6.480001449584961,4.270000457763679,3,0.09150825197810653,-2.039982910243173,39.02000045776367,-1.1777758939798528,39.79999923706055,1.188691195946335,38.900001525878906,0.09150825197810653
903,2004-01-30,40.150001525878906,40.209999084472656,39.36999893188477,39.70000076293945,480500.0,0.017743998717410836,1.947390259735889,0.6923072408652887,88.65599836687619,89.91880785000978,-1.7548683385228685,-4.195400774948951,-6.304770001395013,-7.236709272700587,39.134611357043916,0.8400001525878835,2.4118032856516507,3.544501304626465,-1.09284547398628,8.18184808323921,1.225827915320096,5.863174693932834,-2.0319179402333702,96.64818279849457,8.15570572483854,2.318673389306372,1,-1.6150016784667969,-3.5900020599365234,-7.220001697540283,-7.180002212524414,3.1199989318847656,4,0.10386047348609728,1.0,39.45000076293945,-2.039982910243173,39.02000045776367,-1.1777758939798528,39.79999923706055,0.10386047348609728
904,2004-02-02,40.34000015258789,40.5,40.02000045776367,40.150001525878906,406100.0,0.004732219663466708,-1.1333276819395584,0.42221845462637225,86.81950240577473,90.01559276075,-1.6023049269139236,-4.099397613247227,-6.3482067496351675,-7.360955707685335,41.908526542547385,0.4799995422363281,2.599066581039409,3.4194999694824233,-1.3384049867460703,8.177404925710917,1.040547491368173,5.798452447596674,-1.8035334671769334,91.57896216224898,1.9766864286584536,2.3789524781142473,2,-1.4750003814697266,-3.604999542236328,-7.407500743865967,-7.370000839233398,1.8499984741210866,0,0.11155180919629504,1.947390259735889,40.150001525878906,1.0,39.45000076293945,-2.039982910243173,39.02000045776367,0.11155180919629504
905,2004-02-03,40.099998474121094,40.400001525878906,39.66999816894531,40.34000015258789,808400.0,-0.005949471431804132,3.0555243554830303,-1.263175858815026,83.42857360839844,89.41579219114038,-1.0231069752337376,-3.5424779177740504,-5.963989275959008,-7.059921693490033,44.76779948730704,0.7300033569335938,2.7995134608758434,2.8629983901977525,-1.8544719419150226,7.580468722310528,0.5042632241413614,5.221733556254144,-1.1708251257923266,76.47050903746255,-12.398410883281556,2.3587351660563893,2,-1.0249977111816406,-3.069997787475586,-7.11749792098999,-7.129999160766602,2.1000022888183594,1,0.10648380599114904,-1.1333276819395584,40.34000015258789,1.947390259735889,40.150001525878906,1.0,39.45000076293945,0.10648380599114904
906,2004-02-04,39.150001525878906,40.11999893188477,39.11000061035156,40.06999969482422,703200.0,-0.023690697865120236,-1.0199966430664205,3.8332988953349756,73.15524610874027,87.96704174675844,0.05845114841523724,-2.2859612577338027,-4.886868802803356,-6.054755003497952,47.74100410811675,1.0099983215332102,2.8322284043938595,1.6440013885498033,-2.849298128748245,6.137300905847852,-0.6026483700992173,3.890651147198824,1.3499984741210938,20.58836069068429,-65.43909045878445,2.2466497586490237,2,0.049999237060546875,-2.1200008392333984,-6.10750150680542,-6.180002212524414,3.5,2,0.11315453722900792,3.0555243554830303,40.099998474121094,-1.1333276819395584,40.34000015258789,1.947390259735889,40.150001525878906,0.11315453722900792
907,2004-02-05,38.95000076293945,39.349998474121094,38.7400016784668,39.20000076293945,185300.0,-0.00510857612118476,1.2181886279460112,0.2717396712719553,69.68505198404434,85.5144668113168,0.41846626166936574,-1.7794628778691859,-4.558157983231212,-5.800027724231796,50.5367734656162,0.6099967956542969,2.886143644497828,1.1915006637573242,-3.0064450701760066,5.389446397690655,-0.9074722032093447,3.290473530723993,1.5221992492675795,11.931777542248897,-69.5889314384849,2.0989728669666667,2,0.5099983215332031,-1.9200000762939453,-5.750001430511475,-5.980001449584961,3.55999755859375,3,0.12400508143129807,-1.0199966430664205,39.150001525878906,3.0555243554830303,40.099998474121094,-1.1333276819395584,40.34000015258789,0.12400508143129807
908,2004-02-06,38.97000122070313,38.9900016784668,38.70000076293945,38.79999923706055,223100.0,0.0005134905615382657,1.761875351946377,-0.6800079345703409,64.51613659323225,81.9361145528923,0.5101141294445384,-1.47250204427462,-4.4646155348360494,-5.767823211506425,53.359416403131455,0.29000091552734375,2.797979744616846,0.9560010910034222,-2.8462665487396563,4.758268730746501,-0.9451327288681171,2.8571349108749615,1.432910858154294,15.00003178915775,-62.66709250844884,1.9011338198715375,2,0.5799980163574148,-1.9400005340576243,-5.665001869201667,-6.00000190734864,2.8299980163574148,4,0.12188862846318105,1.2181886279460112,38.95000076293945,-1.0199966430664205,39.150001525878906,3.0555243554830303,40.099998474121094,0.12188862846318105
909,2004-02-09,39.18999862670898,39.54999923706055,38.79999923706055,39.06999969482422,222400.0,0.005645301491265187,-1.272727798167789,0.7058678335015556,64.78658900028665,78.33650293662929,0.37501573055394033,-1.3431549578226836,-4.556501285109761,-5.93859651010321,55.76181662151763,0.75,2.7469796915505498,0.9104986190795827,-2.383997804073509,4.2049950422326745,-0.7367495924969631,2.5577468306561286,1.1107387731933684,28.82339081555905,-45.86995174776625,1.647248211576545,2,0.4100017547607493,-2.1599979400634695,-5.809999465942376,-6.219999313354485,3.4000015258789134,0,0.10410824123566242,1.761875351946377,38.97000122070313,1.2181886279460112,38.95000076293945,-1.0199966430664205,39.150001525878906,0.10410824123566242
910,2004-02-10,39.0,39.22000122070313,38.54999923706055,39.18999862670898,301300.0,-0.004848140683002988,4.359934083036816,-1.583335982452271,55.752232106687416,74.93523497596735,0.4912619889587262,-0.9000175253648379,-4.240536388233686,-5.708760795485418,56.76509190694994,0.6700019836425852,2.6225382638334835,0.5305000305175795,-2.438423633076326,3.499423694111485,-0.9539618012793696,2.0149618623145287,1.2046932016845702,28.662474548431955,-41.49785583758094,1.4844618317969518,2,0.5249996185302734,-1.9699993133544922,-5.529999732971191,-6.030000686645508,3.779998779296882,1,0.08179483658228137,-1.272727798167789,39.18999862670898,1.761875351946377,38.97000122070313,1.2181886279460112,38.95000076293945,0.08179483658228137
911,2004-02-11,40.9900016784668,42.5,40.2400016784668,42.5,1281400.0,0.05102568406325125,1.9933785876509775,7.947417029735074,68.53336005318204,72.81474335858024,-1.3297445279761604,-2.583805781754428,-6.083686388906997,-7.649184641364499,58.37773367564216,3.5,2.489325213959944,2.242001533508301,-0.5629239219187241,5.046926988935326,0.8395388057947883,3.644464261221813,-2.44000244140625,61.772201775234215,-5.433593972527312,1.4024627277135135,2,-0.46500205993652344,-2.960000991821289,-7.507500648498528,-8.020002365112305,1.9399986267089844,2,0.029519371430235974,4.359934083036816,39.0,-1.272727798167789,39.18999862670898,1.761875351946377,38.97000122070313,0.029519371430235974
912,2004-02-12,43.099998474121094,43.33000183105469,40.9900016784668,41.0,1174500.0,0.051475889467033964,-1.2075523982265215,-1.3907290121944134,74.40348767835381,71.23113105985554,-3.2045313089859917,-4.317377897923123,-8.041529517464298,-9.701620884485095,59.91724572914791,2.3400001525878906,2.2844812886177834,3.9724983215332017,0.9656303625677936,6.97936628049861,2.469064342050494,5.475932301015909,-4.549999237060547,95.18821690133427,30.53488650717412,1.5034339794827045,2,-2.1599979400634766,-4.654996871948242,-9.597497940063477,-10.129999160766602,-0.8499984741210938,3,-0.010440764830012328,1.9933785876509775,40.9900016784668,4.359934083036816,39.0,-1.272727798167789,39.18999862670898,-0.010440764830012328
913,2004-02-13,43.06999969482422,43.54999923706055,42.84000015258789,43.11000061035156,389400.0,-0.0006960273865180833,-1.839996337890625,-0.019048068853519153,73.29610695827189,69.72853156568857,-3.036044466900613,-3.9280079456821397,-7.855299034138554,-9.605348703349932,61.33247447435195,0.7099990844726562,2.1980727547904166,3.5864995956420884,0.4793586890946884,6.6936405021894885,2.0329291423683884,5.1400700489157884,-4.328800354003903,90.40000915527344,28.402864553007568,1.553570453273699,2,-2.020000457763672,-4.5149993896484375,-9.537498474121094,-10.100000381469727,-1.1899986267089915,4,-0.013002121598768235,-1.2075523982265215,43.099998474121094,1.9933785876509775,40.9900016784668,4.359934083036816,39.0,-0.013002121598768235
914,2004-02-17,43.099998474121094,43.400001525878906,42.81999969482422,43.400001525878906,279800.0,0.0006965121780690975,2.8666395402065,7.499904634751097,70.4208116533475,68.28322468179401,-2.94283608972367,-3.6721525110161863,-7.724851711471729,-9.55928519349338,61.862111535110586,0.5800018310546875,2.0590685696450493,3.3154985427856474,0.027617109901882486,6.603379975669412,1.671557826343765,4.95943925922753,-4.070271139526362,90.99998474121094,31.260390190998606,1.6439407164418827,2,-2.049999237060547,-4.5449981689453125,-9.412497520446777,-10.129999160766602,-1.9199981689453125,1,-0.03016239635927409,-1.839996337890625,43.06999969482422,-1.2075523982265215,43.099998474121094,1.9933785876509775,40.9900016784668,-0.03016239635927409
915,2004-02-18,43.599998474121094,43.95000076293945,42.88999938964844,42.95000076293945,602600.0,0.011600928484956086,-1.7532486834348109,-2.1666369971008597,79.3589932318395,68.97252991769392,-3.2342679549519175,-3.870475910700698,-8.046260813237865,-9.965971177299657,62.28808587317026,1.0600013732910156,1.840645693871366,3.4979986190795884,0.01975055125409142,6.976246686905085,1.7588745851668364,5.2371226529923405,-4.299054825378413,90.56597371457009,29.089583941088875,1.739124033912749,2,-2.3499984741210938,-4.149997711181641,-9.919997215270996,-10.629999160766602,-1.6099967956542969,2,-0.023165099928448174,2.8666395402065,43.099998474121094,-1.839996337890625,43.06999969482422,-1.2075523982265215,43.099998474121094,-0.023165099928448174
916,2004-02-19,43.54999923706055,43.97000122070313,43.34000015258789,43.599998474121094,367300.0,-0.001146771532348212,-1.68087040509065,-0.07692217403297084,77.62805728839461,69.85508606262174,-2.787642866417052,-3.595262094771442,-7.824240867735149,-9.818807882920737,62.31816346723381,0.6300010681152415,1.677537410144076,3.1879993438720717,-0.5093307370391997,6.885329424783343,1.339334303416436,5.0366643843277075,-3.877131019182123,85.9059715382575,24.509191283004782,1.8486650404556362,2,-2.289999008178711,-4.064998626708984,-9.3149995803833,-10.34000015258789,-1.0400009155273438,3,-0.01768083745701665,-1.7532486834348109,43.599998474121094,2.8666395402065,43.099998474121094,-1.839996337890625,43.06999969482422,-0.01768083745701665
917,2004-02-20,43.150001525878906,43.45000076293945,42.75,43.25,180000.0,-0.009184792610541503,1.8000030517578125,2.0,71.06745275285544,70.58301008035765,-1.9324384256645573,-2.9578463074587447,-7.2501000191792215,-9.318834190574862,62.04218648037221,0.7999992370605469,1.5544366652681134,2.54100151062012,-1.2106395512527328,6.292642572492973,0.6651809796836972,4.416822041556543,-3.04742000771801,32.78697751206925,-23.153095351204556,1.875820530936425,2,-1.8900012969970703,-3.460000991821289,-8.815001487731934,-9.94000244140625,-1.1100006103515625,4,-0.0050985217363476165,-1.68087040509065,43.54999923706055,-1.7532486834348109,43.599998474121094,2.8666395402065,43.099998474121094,-0.0050985217363476165
918,2004-02-23,42.34000015258789,43.099998474121094,42.13999938964844,42.849998474121094,246100.0,-0.018771757697510716,-1.1098884515260887,5.100061036087586,62.9199129419929,70.37560162943612,-0.6639527459931145,-1.953441031795812,-6.273389212448478,-8.40217333810481,61.334985366724524,1.0100021362304688,1.5575813819861395,1.5440000534057603,-2.1585238162855873,5.246523923097108,-0.3072618814399135,3.395261988251434,-1.8506766641727737,10.928992504023103,-38.829863375762656,1.8512619348456745,2,-1.0799999237060547,-2.625,-7.929999351501465,-9.055000305175781,-0.3100013732910085,0,-0.0021256531002253887,1.8000030517578125,43.150001525878906,-1.68087040509065,43.54999923706055,-1.7532486834348109,43.599998474121094,-0.0021256531002253887
919,2004-02-24,42.560001373291016,42.63999938964844,41.66999816894531,42.34000015258789,250200.0,0.005196060933166491,4.105306483024474,-0.43137636226279613,65.9326823632773,71.5067627690572,-0.39744268187728693,-1.9870630102872866,-6.312627898651357,-8.52017850912975,60.22431066834728,0.970001220703125,1.6396064563539383,1.5810012817382812,-2.088599420409004,5.250601983885566,-0.2537990693353649,3.4158016328119274,-1.7226101116471,38.69574014980118,-7.366841933157929,1.834800351073644,2,-0.4549999237060547,-2.6000003814697266,-8.02500057220459,-9.150001525878906,0.2899971008300781,1,-0.015977450263959136,-1.1098884515260887,42.34000015258789,1.8000030517578125,43.150001525878906,-1.68087040509065,43.54999923706055,-0.015977450263959136
920,2004-02-25,42.83000183105469,43.08000183105469,42.33000183105469,42.43000030517578,155100.0,0.006343995513428569,-1.500006357844945,1.8181786655569427,76.13639072940988,72.35154395530475,-0.0749001981889208,-2.127502420694668,-6.424015639305239,-8.69244327250727,58.7259322177604,0.75,1.8207648637244276,1.6995016098022475,-2.0150635450687844,5.414066764673279,-0.15778096763326488,3.55678418723776,-1.679349573504851,50.43487491126679,1.1024708594357406,1.8572825774355144,2,-0.35000038146972656,-2.4150009155273438,-7.645001411437988,-8.770002365112305,1.2299995422363281,2,-0.038524432765317806,4.105306483024474,42.560001373291016,-1.1098884515260887,42.34000015258789,1.8000030517578125,43.150001525878906,-0.038524432765317806
921,2004-02-26,42.70000076293945,43.04999923706055,42.5099983215332,42.93000030517578,193800.0,-0.003035280470639057,1.2978889186491027,-0.5749966621526255,76.90102903879398,72.6290485509092,0.36115200223586896,-1.7999537081957584,-6.1142994007748115,-8.468142664699116,57.13630323023434,0.5400009155273438,2.0080006592127404,1.385500526428224,-2.2526735518359757,5.023674604692424,-0.4335865127038758,3.204587565560324,-1.2674136090742891,57.86522994232958,3.644845679497749,1.8190870391321003,2,0.11999893188476562,-2.1000003814697266,-7.347499847412109,-8.475000381469727,1.7000007629394531,3,-0.01662761292240733,-1.500006357844945,42.83000183105469,4.105306483024474,42.560001373291016,-1.1098884515260887,42.34000015258789,-0.01662761292240733
922,2004-02-27,43.060001373291016,43.11999893188477,42.52999877929688,42.650001525878906,162300.0,0.008430927492254714,1.2264368229747127,-1.7826115801170948,77.97540118281812,73.14897013141436,-0.005720412859204771,-1.9769968565805982,-6.284762068103504,-8.726801214638535,55.8173166076791,0.5900001525878906,2.33179599859578,1.5650011062622085,-2.0417553072087955,5.171757519733212,-0.23837710047329352,3.3683793129977104,-1.3736728127420577,95.86223951550691,35.16550072158315,1.8033782067355004,2,-0.24000167846679688,-2.25,-7.292501449584961,-8.420001983642578,1.9099998474121165,4,-0.012772945522917856,1.2978889186491027,42.70000076293945,-1.500006357844945,42.83000183105469,4.105306483024474,42.560001373291016,-0.012772945522917856
923,2004-03-01,44.31999969482422,44.47999954223633,43.0,43.0,477700.0,0.029261455674610026,-1.2424240672774036,3.219512648982592,80.71858891745225,74.29316760520376,-1.195476597823422,-3.065754164333626,-7.335706072979946,-9.879496868592177,54.381363889592095,1.4799995422363281,2.4348941594042657,2.616499519348146,-1.1418159513169073,6.374814990013199,0.7373417840156193,4.495657254680673,-2.4053038682598427,94.30605803495673,28.355736792197078,1.8791577353325282,3,-1.2450008392333984,-3.1299991607666016,-8.552499771118164,-9.640000343322754,0.45999908447266336,0,-0.05144401613258898,1.2264368229747127,43.060001373291016,1.2978889186491027,42.70000076293945,-1.500006357844945,42.83000183105469,-0.05144401613258898
924,2004-03-02,44.84000015258789,45.1500015258789,44.31999969482422,44.349998474121094,602500.0,0.011732862394951749,-2.018192663286583,0.3712134786001214,83.64056747600101,74.76889807677728,-1.6122464204108695,-3.4059659113096927,-7.628562483998159,-10.290476589825289,52.868871127175396,0.8300018310546804,2.2958516488704603,2.9114999771118164,-1.0371024907827007,6.8601024450063335,0.9371987431645579,4.885801211059075,-2.6174678801428826,89.00704231067894,17.58245030786503,1.9743012339472572,3,-1.4300003051757812,-3.0550003051757812,-8.625,-10.0600004196167,0.1399993896484375,1,-0.06266729178699237,-1.2424240672774036,44.31999969482422,1.2264368229747127,43.060001373291016,1.2978889186491027,42.70000076293945,-0.06266729178699237
925,2004-03-03,44.36999893188477,44.900001525878906,44.2599983215332,44.70000076293945,500300.0,-0.010481739944329438,-1.3272714662227771,-0.6734708176658659,73.6033458536456,74.32170791736071,-1.1415839659656655,-2.740153928635202,-6.93832061434599,-9.715475932929209,51.95887147453697,0.6400032043457031,2.16685006028748,2.227998733520515,-1.765820027229637,6.221817494270667,0.23108935314544254,4.224908113895587,-1.7376209639590172,70.45448305857478,-2.100560492782492,1.996909380375076,3,-0.9599990844726634,-2.519998550415046,-7.9724988937378,-9.419999122619636,0.729999542236321,2,-0.034257392255003905,-2.018192663286583,44.84000015258789,-1.2424240672774036,44.31999969482422,1.2264368229747127,43.060001373291016,-0.034257392255003905
926,2004-03-04,43.58000183105469,44.290000915527344,43.58000183105469,44.0,1088400.0,-0.01780475816650029,-2.380962761126249,1.2727146622277983,54.10962035899982,72.43750431804344,-0.3876488543002665,-1.6877894021068727,-5.929820397001251,-8.828478028099894,51.7342977065258,0.7899971008300852,2.0687519138884127,1.2165016174316392,-2.564332094565941,4.9973353294292195,-0.6739152385671474,3.106918473430426,-0.5951565650154933,40.07641034451625,-28.392295432038978,1.890416855998789,3,-0.17000198364257812,-1.730001449584961,-6.545001983642578,-8.095002174377441,2.30999755859375,3,0.011014215742741973,-1.3272714662227771,44.36999893188477,-2.018192663286583,44.84000015258789,-1.2424240672774036,44.31999969482422,0.011014215742741973
927,2004-03-05,43.77999877929688,43.84000015258789,43.400001525878906,43.400001525878906,401500.0,0.004589190909571661,-1.3157989840785431,-0.9047593097184548,55.90681974555126,71.65827174066102,-0.5463358065265638,-1.5888425502257988,-5.913834212424305,-8.930444124062802,52.057948045546254,0.4399986267089844,1.853075361426363,1.1749986648559627,-2.29177254780015,4.6417698775120755,-0.5583869414720937,2.908384271184019,-0.4920316368801281,36.27898724295214,-28.200429871080146,1.7333856063280557,3,-0.36999893188477273,-1.9299983978271555,-6.670000076293952,-8.079999923706062,1.7400016784667898,4,0.014161780810172608,-2.380962761126249,43.58000183105469,-1.3272714662227771,44.36999893188477,-2.018192663286583,44.84000015258789,0.014161780810172608
928,2004-03-08,43.72000122070313,44.150001525878906,43.5099983215332,44.099998474121094,341900.0,-0.0013704330805537346,1.6666613685130731,-0.9999999999999626,55.13247877282826,70.45824911950002,-0.3017290800292969,-1.217144587059785,-5.628939531106546,-8.774643489589714,52.52864719861128,0.6400032043457031,1.66033561308042,0.8775011062622156,-2.1656888078616987,3.92069102038613,-0.6440938507997416,2.3990960633241727,1.430000305175767,18.285696847098695,-41.069409988636565,1.521594957061956,3,0.02000045776366477,-1.8700008392334055,-6.47500133514405,-7.950001716613777,1.9499969482421804,0,0.02859103305349575,-1.3157989840785431,43.77999877929688,-2.380962761126249,43.58000183105469,-1.3272714662227771,44.36999893188477,0.02859103305349575
929,2004-03-09,43.27000045776367,43.959999084472656,42.90999984741211,43.81999969482422,220900.0,-0.010292789349840348,1.5301246903423584,1.4473768747365099,47.24542283636716,67.2481415758286,0.2900815835763595,-0.4699000170673031,-4.98042411442561,-8.240223681062865,52.38285170536222,1.0499992370605469,1.548731574232896,0.22350025177001953,-2.289599814612977,2.736600318153016,-1.0330497814214752,1.4800502849615143,1.8472010040283138,18.090467673822573,-35.775161080488346,1.256550033191498,3,0.5599994659423828,-1.4200000762939453,-5.722500801086426,-7.375000953674316,2.5699996948242188,1,0.03489711822414088,1.6666613685130731,43.72000122070313,-1.3157989840785431,43.77999877929688,-2.380962761126249,43.58000183105469,0.03489711822414088
930,2004-03-10,42.18999862670898,43.099998474121094,41.93999862670898,42.900001525878906,276900.0,-0.024959598327457755,1.0900958488413381,1.2909161528378048,40.313381334057844,63.18284738641347,1.4189718098017536,0.9078901010884479,-3.704239242404576,-7.0861757615887555,52.280617717061915,1.3300018310546946,1.5337218795871266,-1.0160015106201215,-2.7235740078803374,0.6915709866400945,-1.8697877592502294,-0.16221526199001346,2.838914770507813,10.63828751101794,-37.55619710601553,0.8537862486301097,3,1.355001449584961,-0.3399982452392507,-4.389998435974114,-6.14999866485595,3.3100013732910227,2,0.06612943840583818,1.5301246903423584,43.27000045776367,1.6666613685130731,43.72000122070313,-1.3157989840785431,43.77999877929688,0.06612943840583818
931,2004-03-11,42.20000076293945,43.36000061035156,42.0,42.09000015258789,342300.0,0.000237073632520568,-8.37928494383205,-0.1549298044841299,42.83559117729136,59.27842405246606,1.4869551880853322,1.0468589788281975,-3.5322728478407797,-7.027389450520644,50.647066080299076,1.3600006103515625,1.4762277472512437,-1.0664993286132827,-2.508592025175332,0.37559336794876685,-1.7875456768943039,-0.34545298033226146,2.643577748046866,11.764787110828314,-36.79326135736521,0.7210463482810247,3,1.344999313354485,-0.35000038146972656,-4.147500038146973,-6.160000801086426,3.489997863769524,3,0.06872032366711367,1.0900958488413381,42.18999862670898,1.5301246903423584,43.27000045776367,1.6666613685130731,43.72000122070313,0.06872032366711367
932,2004-03-12,42.650001525878906,42.7400016784668,42.400001525878906,42.599998474121094,216200.0,0.010663524995351503,1.9564799150827612,0.4545706755444583,52.47210008499411,56.13992529330404,1.086988232932896,0.5917566942485664,-3.7913242348924356,-7.403370578072995,48.664068975230705,0.5400009155273438,1.332643739334813,-0.5939987182617159,-2.0608587174090403,0.8728612808856084,-1.3274287178353745,0.1394312813119427,2.019362192050771,32.12678587148479,-20.315703239062962,0.7334299995736613,3,0.894998550415032,-0.8000011444091797,-4.535000801086426,-6.610001564025879,2.8699989318847656,4,0.07596712187228372,-8.37928494383205,42.20000076293945,1.0900958488413381,42.18999862670898,1.5301246903423584,43.27000045776367,0.07596712187228372
933,2004-03-15,42.5099983215332,42.86999893188477,42.2599983215332,42.72999954223633,311300.0,-0.003282607252915404,1.4400024414062091,-4.399755874275252,49.59609828726939,52.35720649455609,1.0540911400915505,0.7248166179296192,-3.4628972789985397,-7.193402175366309,46.451842343033725,0.6100006103515696,1.188269442605943,-0.7060018539428725,-2.2078094858558543,0.7958057779701093,-1.4569056698993634,0.0449019620136184,1.99560349092323,28.217800279870552,-24.89103223516154,0.750903815956492,3,0.9100017547607422,-0.6599979400634766,-4.264998435974121,-6.434998512268066,3.1500015258789062,0,0.07080692202017258,1.9564799150827612,42.650001525878906,-8.37928494383205,42.20000076293945,1.0900958488413381,42.18999862670898,0.07080692202017258
934,2004-03-16,41.79999923706055,42.61999893188477,41.68000030517578,42.5099983215332,245100.0,-0.016701931604476417,1.0215017596823392,3.227250658898599,42.23225921525422,48.871530201401484,1.4388249449296993,1.404435533618269,-2.5594907781576453,-6.4198899992994,43.922176820174336,0.9399986267089915,0.9729174294644949,-1.3510009765625028,-2.9810075401657556,0.27900558704074996,-2.1660042583641257,-0.53599769476088,2.5516663842510354,7.14279226706509,-44.391495945156066,0.8150032818016248,3,1.1850013732910156,0.05000114440917969,-3.5099992752075195,-5.584999084472656,4.19000244140625,1,0.09258370819427109,1.4400024414062091,42.5099983215332,1.9564799150827612,42.650001525878906,-8.37928494383205,42.20000076293945,0.09258370819427109
935,2004-03-17,42.59000015258789,42.63999938964844,41.849998474121094,41.95000076293945,220900.0,0.018899543778625683,1.135143773261988,-0.9014087533983086,49.245537746660176,48.33107657780819,0.413234208672705,0.5637944522025151,-3.1342125022497314,-7.129962192710444,41.09333565683053,0.8400001525878906,0.6017589399153351,-0.5105001449584989,-2.144513186050382,1.1235128961333842,-1.327506665504444,0.3065063755874462,1.5479322434328253,54.16664774456065,3.291359913940191,0.8170065205459427,3,0.3250007629394531,-0.7399997711181641,-4.274999618530273,-6.335000991821289,3.1300010681152415,2,0.07630899244790257,1.0215017596823392,41.79999923706055,1.4400024414062091,42.5099983215332,1.9564799150827612,42.650001525878906,0.07630899244790257
936,2004-03-18,42.77999877929688,43.11000061035156,42.349998474121094,42.59000015258789,241900.0,0.004461108852507278,-1.268656376503812,0.2968731373530855,48.03368935393919,47.45628431207353,0.10931702197160575,0.3300746546953235,-3.1022855463065753,-7.244662340924172,38.24846579191942,0.7600021362304688,0.12528800037406285,-0.282001495361321,-1.907684854768604,1.343681864045962,-1.094843175064959,0.530840184342317,1.1612990494562396,76.92295380215913,30.42713997212587,0.8128416797036403,3,0.13500213623046164,-0.08499717712403054,-4.5024986267089915,-6.469999313354499,3.950000762939446,3,0.06358114301815831,1.135143773261988,42.59000015258789,1.0215017596823392,41.79999923706055,1.4400024414062091,42.5099983215332,0.06358114301815831
937,2004-03-19,42.93000030517578,43.09000015258789,42.560001373291016,42.77999877929688,130400.0,0.0035063471285439185,1.2553080968768262,0.7894874214467177,38.43594928802927,45.60111436931808,-0.1943774335953492,0.17154111063778288,-3.02823379811025,-7.325552621401187,36.13141459553059,0.529998779296875,-0.18671470474527752,-0.12099990844726705,-1.7471532691101217,1.5051534522155876,-0.9340765887786944,0.6920767718841603,0.8303937216911521,87.41256875790282,45.02437714816574,0.8130766803314265,3,-0.1100006103515625,0.1400012969970703,-3.6525001525878906,-5.620000839233398,4.1699981689453125,4,0.06429066624535862,-1.268656376503812,42.77999877929688,1.135143773261988,42.59000015258789,1.0215017596823392,41.79999923706055,0.06429066624535862
938,2004-03-22,42.25,42.83000183105469,41.91999816894531,42.83000183105469,225400.0,-0.015839746106263042,2.1379337560179947,-3.8666395402066835,29.011350730078505,43.57510635750823,0.28516245448850697,0.8900884124515329,-2.1261728423062607,-6.5729873742751295,34.47911509266815,1.0100021362304688,-0.29271878604933477,-0.7965002059936523,-2.431412424975427,0.8384120129881225,-1.6139563154845362,0.02095590349723153,1.3439625291316446,39.86011001264452,3.2297241365651814,0.8174561094908871,3,0.2700004577636719,1.1599998474121094,-2.5574989318847656,-4.524999618530273,4.310001373291023,0,0.07739646053878513,1.2553080968768262,42.93000030517578,-1.268656376503812,42.77999877929688,1.135143773261988,42.59000015258789,0.07739646053878513
939,2004-03-23,41.88000106811523,42.400001525878906,41.72999954223633,42.400001525878906,164600.0,-0.00875737116887032,1.5769284378094854,0.8965496829865162,29.489308163452577,42.3724315607743,0.4886405447447473,1.2717338281059227,-1.5344790433149953,-6.145410445516113,33.26940629615622,0.6700019836425781,-0.4498509388506591,-1.1324991226196346,-2.8368202210807567,0.5718219758414875,-1.9846596718501957,-0.28033857338907353,1.5608444830999488,10.869667375241013,-20.594790260699412,0.8521605492305611,3,0.6399993896484446,1.529998779296882,-2.077501296997063,-4.015001296997063,4.119998931884773,1,0.09025784820656879,2.1379337560179947,42.25,1.2553080968768262,42.93000030517578,-1.268656376503812,42.77999877929688,0.09025784820656879
940,2004-03-24,41.18000030517578,42.09000015258789,41.18000030517578,41.70000076293945,210200.0,-0.016714439949534365,-2.499996332025089,0.9999999999999863,29.9331088744609,40.93882241601537,1.151387136675602,1.941314758131071,-0.6589006613966006,-5.402175217887873,31.684902267717003,0.9099998474121094,-0.6308375820834868,-1.7499998092651339,-3.641031238164338,0.14103161963407018,-2.6955155237147395,-0.8044840948155283,2.1199776263562455,0.0,-29.120339342583584,0.9455157144496023,3,0.9650001525878906,1.9850006103515625,-1.3775005340576172,-3.315000534057617,4.819999694824219,2,0.11680430640226258,1.5769284378094854,41.88000106811523,2.1379337560179947,42.25,1.2553080968768262,42.93000030517578,0.11680430640226258
941,2004-03-25,41.9900016784668,42.38000106811523,41.099998474121094,41.43000030517578,858700.0,0.019669775796218536,-1.0983562474790154,-1.0769247698345743,36.41885442287286,39.15512845355745,0.3447152392190276,1.133510416187022,-1.2873843578439192,-6.113177250981735,29.988017631640563,1.2800025939941335,-0.7143958031538347,-0.9044984817504869,-2.839847860359825,1.0308508968588512,-1.8721731710551524,0.06317620755417863,1.097978490429604,44.72374139058058,15.826956288475408,0.9676746893046675,3,0.11499786376953125,1.1349983215332031,-1.6400012969970703,-3.9250011444091797,3.8899993896484304,3,0.0888306595174333,-2.499996332025089,41.18000030517578,1.5769284378094854,41.88000106811523,2.1379337560179947,42.25,0.0888306595174333
942,2004-03-26,42.5099983215332,42.7400016784668,41.72000122070313,42.20000076293945,428400.0,0.012383820487748887,1.6493371381011646,0.5535657114052357,41.41842751297669,38.24649836752492,-0.22040755360115583,0.6010103352240606,-1.618979834180351,-6.536532621737344,28.287797583020268,1.0200004577636648,-0.6440038621983462,-0.35700168609619,-2.298071257054282,1.584067884861902,-1.327536471575236,0.613533099382856,0.3394240439901637,81.50272320345748,49.146055952573434,0.9705347854790444,3,-0.404998779296875,0.6150016784667969,-2.137497901916504,-4.43499755859375,3.890003204345696,4,0.09927079245650083,-1.0983562474790154,41.9900016784668,-2.499996332025089,41.18000030517578,1.5769284378094854,41.88000106811523,0.09927079245650083
943,2004-03-29,42.040000915527344,42.90999984741211,41.790000915527344,42.900001525878906,450400.0,-0.01105616148113997,1.5454600625959096,-2.774217365623154,41.30128053981988,38.14305629247667,0.19658230182507452,0.9396123096558995,-0.9763430124248771,-5.975637621305005,25.863838704794357,1.1199989318847656,-0.6082053725175527,-0.7129991531372042,-2.560308280794132,1.1343099745197236,-1.636653716965668,0.2106554106912597,-0.94000244140625,51.93379713834695,17.03838581357801,0.9236545638284651,3,0.06499862670898438,1.0849990844726562,-1.5650005340576172,-3.7649993896484304,4.459999084472656,0,0.12036149972406052,1.6493371381011646,42.5099983215332,-1.0983562474790154,41.9900016784668,-2.499996332025089,41.18000030517578,0.12036149972406052
944,2004-03-30,42.02999877929688,42.18999862670898,41.790000915527344,41.849998474121094,296700.0,-0.00023791950553375685,-1.6666920983697804,-0.20930253189262904,48.6666687859417,38.0787375190635,0.2711558017648983,0.7676606225641436,-0.826687120648252,-5.859023758611279,23.023145621050624,0.3999977111816335,-0.6866454724959539,-0.582501220703115,-2.170745762432219,1.0057433210259887,-1.3766234915676705,0.2116210501614404,-0.8938002777099712,51.38119334599317,12.863159259208317,0.7941222708645521,3,0.07500076293944602,1.095001220703118,-1.5424985885620188,-3.7549972534179688,4.020000457763665,1,0.10778022187870073,1.5454600625959096,42.040000915527344,1.6493371381011646,42.5099983215332,-1.0983562474790154,41.9900016784668,0.10778022187870073
945,2004-03-31,42.849998474121094,42.849998474121094,41.84000015258789,42.099998474121094,338500.0,0.019509867205328657,1.693328857421875,4.166659602424283,54.772375771691834,38.82748045436936,-0.5677942598149031,-0.1813503268104455,-1.5001056214756048,-6.563846708945228,20.3408392955576,1.0099983215332031,-0.7164962128159758,0.31349849700927734,-1.0502468412051158,1.6772438352236705,-0.3683741720979157,0.9953711661164704,-1.6783239456176773,96.68500951566027,52.51984577870758,0.6818726691071966,3,-0.7549991607666016,0.27500152587890625,-1.8174972534179688,-4.57499694824218,2.5,2,0.07351229026953932,-1.6666920983697804,42.02999877929688,1.5454600625959096,42.040000915527344,1.6493371381011646,42.5099983215332,0.07351229026953932
946,2004-04-01,44.060001373291016,44.13000106811523,43.0,43.0,531200.0,0.028238108337406143,-1.1320747247843306,1.4133351643880208,59.313072613761854,41.1471608238952,-1.7624778301888284,-1.4266965376035543,-2.5819064645754395,-7.65797203812761,18.789232014162206,1.2800025939941335,-0.5979417679549286,1.4995014190673857,0.04458620666478197,2.9544166314699893,0.7720438128660803,2.226959025268691,-2.853560338409423,97.09544816364289,49.28391935510669,0.7274576062013031,4,-1.4450016021728516,-0.9350013732910156,-2.6125001907348633,-5.784999847412102,0.4799995422363281,3,0.04403083445850742,1.693328857421875,42.849998474121094,-1.6666920983697804,42.02999877929688,1.5454600625959096,42.040000915527344,0.04403083445850742
947,2004-04-02,44.400001525878906,44.4900016784668,43.93999862670898,44.349998474121094,413000.0,0.00771675310918174,3.7825654293960214,0.047172629222702454,62.16218206562166,44.83058652784444,-2.0920288726431053,-1.810701667795712,-2.7825971916613526,-7.881815216093003,17.472738219360757,0.5500030517578196,-0.5789500945368999,1.8085014343261747,0.2235680779280571,3.3934347907242923,1.0160347561271124,2.600968112525237,-3.076618089667967,96.6666619571652,44.46088635098734,0.7924666781990592,4,-1.605001449584961,-1.2750015258789062,-2.6900014877319336,-6.120000839233398,0.2599983215332031,4,0.03333332187778626,-1.1320747247843306,44.060001373291016,1.693328857421875,42.849998474121094,-1.6666920983697804,42.02999877929688,0.03333332187778626
948,2004-04-05,44.97000122070313,45.20000076293945,44.40999984741211,44.40999984741211,328700.0,0.012837830523316551,-1.8214249221735548,11.19934391211488,70.77327352475484,49.41769379021135,-2.4983490974366163,-2.4055887152195154,-3.2163645257095155,-8.325256308900691,16.071507807457174,0.7999992370605469,-0.5452096614195909,2.3160011291504006,0.46709288185035547,4.164909376450446,1.391547005500378,3.240455252800423,-3.456620689956843,93.25514508715095,33.88896595366731,0.9244541236500239,4,-1.8200016021728587,-1.8200016021728587,-3.155000686645515,-6.690000534057624,-0.9700012207031321,0,0.03179898301887141,3.7825654293960214,44.400001525878906,-1.1320747247843306,44.060001373291016,1.693328857421875,42.849998474121094,0.03179898301887141
949,2004-04-06,44.77999877929688,44.91999816894531,44.61000061035156,44.79999923706055,223400.0,-0.0042250930898080075,1.3846119987675514,-0.035715015565275926,65.57608690343834,53.37802468231996,-2.071569127784386,-2.2099668500674525,-2.8992002270456183,-8.002447769367414,15.361415050679936,0.3600006103515696,-0.4528382593536904,2.0504987716674847,-0.01496166281722111,4.115959206152191,1.0177685544251318,3.0832289889098377,-2.971688629975141,87.49994323368216,26.341050720197472,1.0327302172423518,4,-1.6299991607666087,-1.6299991607666087,-2.6474990844726634,-6.244998931884773,-0.00999832153321023,1,0.03841003277334454,-1.8214249221735548,44.97000122070313,3.7825654293960214,44.400001525878906,-1.1320747247843306,44.060001373291016,0.03841003277334454
950,2004-04-07,44.97999954223633,45.18000030517578,44.63999938964844,45.0,284100.0,0.004466296748357967,1.8421020930582743,1.0000000000003553,65.62499492006208,56.62315140422988,-1.8727986030108639,-2.3085934267763975,-2.9961073595608383,-8.07048425237528,15.768250870876946,0.5400009155273438,-0.21840661543244266,2.110999488830565,-0.16697669007182725,4.388975667732957,0.9720113993793689,3.249987578281761,-2.9003541438251688,89.99994798141896,29.561336895155662,1.1389880894511963,4,-1.519998550415039,-1.8299999237060547,-2.3824996948242188,-6.10999870300293,-0.43000030517578125,2,0.023788343835341452,1.3846119987675514,44.77999877929688,-1.8214249221735548,44.97000122070313,3.7825654293960214,44.400001525878906,0.023788343835341452
951,2004-04-08,45.099998474121094,45.58000183105469,44.97999954223633,45.1500015258789,313700.0,0.00266782865953763,-3.1379337560179947,2.5000953652485483,65.47787095334755,59.296422897604415,-1.6821471066313265,-2.319093296597103,-2.984347156513657,-8.073087238249585,16.097821186370947,0.6000022888183594,0.06099262456338295,2.08599853515625,-0.37454817588043454,4.5465452461929345,0.8557251796379077,3.3162718906745923,-2.77072464654767,70.73155981270816,13.138834665195382,1.2302733555183434,4,-1.4149971008300781,-1.7599983215332031,-2.469998359680176,-6.229997634887695,-0.9699974060058665,3,0.005543237438099924,1.8421020930582743,44.97999954223633,1.3846119987675514,44.77999877929688,-1.8214249221735548,44.97000122070313,0.005543237438099924
952,2004-04-12,45.88999938964844,45.95000076293945,45.31999969482422,45.56999969482422,683100.0,0.017516650604337825,1.8636253294492995,-6.399603295698194,75.56178360602341,63.10314546051592,-2.170528211982422,-3.0081452147612993,-3.64455478542331,-8.740545264719074,16.521621485718235,0.8500022888183594,0.4356405907600518,2.7139995574951143,-0.053171779691943755,5.4811708946821724,1.3304138889015888,4.09758522608864,-3.2356527617268895,96.10380924543351,34.76983273576554,1.3835856685935277,4,-2.019998550415039,-2.364999771118164,-3.2599992752075195,-7.019998550415039,-1.8899993896484375,0,-0.029418141034571854,-3.1379337560179947,45.099998474121094,1.8421020930582743,44.97999954223633,1.3846119987675514,44.77999877929688,-0.029418141034571854
953,2004-04-13,45.52000045776367,46.04999923706055,45.349998474121094,45.88999938964844,543300.0,-0.00806273560265569,1.0289917569203721,-1.1562477648236893,75.56178360602348,66.09149155163612,-1.4024626702425067,-2.530839761681463,-3.1689524997980314,-8.239649914406847,17.150847976137428,0.7000007629394531,0.7343142422014068,2.193500518798828,-0.7433668427606506,5.130367880358307,0.7250668380190888,3.6619341995785675,-2.470175333639972,63.19449411502913,-4.336042678303386,1.4684336807797396,4,-1.5750007629394531,-1.9450016021728516,-2.890000343322754,-6.555000305175781,-1.4500007629394531,1,-0.0188928075945326,1.8636253294492995,45.88999938964844,-3.1379337560179947,45.099998474121094,1.8421020930582743,44.97999954223633,-0.0188928075945326
954,2004-04-14,45.66999816894531,45.81000137329102,45.349998474121094,45.349998474121094,398200.0,0.00329520451830434,-1.875020861645611,-0.8648665367603847,84.17045717145709,69.35794504049892,-1.0972104797339597,-2.504445432025115,-3.2155517190780785,-8.250801908209603,18.463543209942568,0.460002899169929,0.9872841469781619,2.149998283386232,-0.8721162428662979,5.172112809638762,0.6389410202599635,3.6610555465125003,-2.200148669010453,73.04956672068568,-2.8982464745287757,1.5110572631262649,4,-1.144998550415039,-2.094999313354492,-2.874997138977051,-6.679996490478516,-1.8599967956542969,2,-0.0365666353383145,1.0289917569203721,45.52000045776367,1.8636253294492995,45.88999938964844,-3.1379337560179947,45.099998474121094,-0.0365666353383145
955,2004-04-15,45.84000015258789,45.95000076293945,45.34000015258789,45.66999816894531,408200.0,0.003722399615907479,2.1281825562174164,0.5312567055289321,82.46204279922864,71.93005283888411,-0.8923139672498763,-2.5491792383381693,-3.27031076482821,-8.280837402765641,19.86037944274621,0.6100006103515625,1.3083743965358465,2.1575002670288086,-1.0005125569234679,5.315513090981085,0.5784938550526704,3.736506679004947,-2.008929689455435,80.37391174142763,0.45678124336167514,1.5790064119761371,4,-0.845001220703125,-2.2650012969970703,-3.0,-6.809999465942383,-1.9000015258789134,3,-0.023342052601712515,-1.875020861645611,45.66999816894531,1.0289917569203721,45.52000045776367,1.8636253294492995,45.88999938964844,-0.023342052601712515
956,2004-04-16,45.5,45.7599983215332,45.40999984741211,45.7599983215332,335600.0,-0.007417106270858009,1.6923133353874142,-1.529384045775833,75.99999734629938,73.46758787007053,-0.36494702690242775,-2.102765060281982,-2.7860165194326925,-7.805897690556435,20.923223217675908,0.43000030517578125,1.5869868426773195,1.6815000534057631,-1.546366826368434,4.90936693317996,0.06756661351866455,3.2954334932928617,-1.3582795085176116,24.657591513599666,-52.78454282510549,1.613933439887098,4,-0.2700004577636719,-1.9250011444091797,-2.802499771118164,-6.439998626708984,-1.5,4,-0.020879137647020984,2.1281825562174164,45.84000015258789,-1.875020861645611,45.66999816894531,1.0289917569203721,45.52000045776367,-0.020879137647020984
957,2004-04-19,45.68999862670898,46.0,45.349998474121094,45.599998474121094,387200.0,0.0041757939936037936,-1.2033944331296673,-0.34615666769367986,83.36375092490638,74.86652980342069,-0.3941670112567337,-2.1875463192768834,-2.820090612262554,-7.857843291270719,22.09878797002045,0.6500015258789062,1.786018909990318,1.7334987640380817,-1.5695472935931392,5.0365448216693025,0.08197573522247126,3.385021792853692,-1.2811191108456441,49.29562330084468,-30.077151917583535,1.6515230288156093,4,-0.3599987030029226,-2.114999771118157,-2.9924983978271413,-6.334997177124016,-1.789997100830071,0,-0.034143086134430845,1.6923133353874142,45.5,2.1281825562174164,45.84000015258789,-1.875020861645611,45.66999816894531,-0.034143086134430845
958,2004-04-20,45.52000045776367,46.20000076293945,45.5,45.79999923706055,221900.0,-0.0037206866722453436,-3.375008940705243,-3.111092273132107,80.99468042938717,76.57970686185945,-0.1541582712101146,-1.8551199831279988,-2.4935732500792653,-7.558320711015739,24.130756662551466,0.7000007629394531,1.8609174757033813,1.4000005722045898,-1.870949238648791,4.670950383057971,-0.23547433322210054,3.0354754776312802,-0.881364180932728,20.93025318926208,-59.42280398102068,1.6354749054266886,4,-0.10000038146972656,-1.8700008392333984,-2.822500228881836,-6.164999008178711,-0.8699989318847656,1,-0.03339192536199609,-1.2033944331296673,45.68999862670898,1.6923133353874142,45.5,2.1281825562174164,45.84000015258789,-0.03339192536199609
959,2004-04-21,45.65999984741211,45.77000045776367,45.31000137329102,45.52000045776367,373700.0,0.0030755577381493815,1.5555461365658911,-0.5,78.38384788068561,77.99735719081762,-0.17455889874135266,-1.7891416333330454,-2.4792918136654833,-7.561876509893153,26.355734185800195,0.45999908447264914,1.893819784570752,1.3510000228881864,-1.8099582196009933,4.511958265377366,-0.229479098356407,2.93147914413278,-0.7715452528038043,39.325698218663256,-37.35201840105359,1.5804791212445912,4,-0.06999969482421875,-2.010000228881836,-3.0249996185302734,-6.304998397827148,-0.6599998474121094,2,-0.03482260529788428,-3.375008940705243,45.52000045776367,-1.2033944331296673,45.68999862670898,1.6923133353874142,45.5,-0.03482260529788428
960,2004-04-22,45.9900016784668,46.16999816894531,45.59000015258789,45.72999954223633,362500.0,0.007227372583388014,-1.148137159326919,1.85716621253406,73.71007923698559,78.91204700011073,-0.38691337803062,-1.8343625108302604,-2.641872071392875,-7.753407943570764,28.999671873108323,0.5799980163574219,1.8175437523031803,1.4405017852783217,-1.4373151644410243,4.318318734997668,0.0015933104186487412,2.8794102601379947,-0.8916996969255067,76.40458106880158,2.2141642105456754,1.4389084748596719,4,-0.2350006103515625,-2.3400020599365234,-3.5725011825561523,-6.635000228881836,-0.9099998474121094,3,-0.04740161395115783,1.5555461365658911,45.65999984741211,-3.375008940705243,45.52000045776367,-1.2033944331296673,45.68999862670898,-0.04740161395115783
961,2004-04-23,45.72000122070313,46.459999084472656,45.29999923706055,46.099998474121094,194700.0,-0.005870851226563056,1.109093557314172,-1.4615158895507223,66.4999961853029,77.9051817311418,-0.022033777737469507,-1.339256337766237,-2.268289116146555,-7.347496445769494,31.863140682275937,1.1599998474121094,1.8128661141794495,0.984001350402842,-1.670174775063657,3.638177475869341,-0.343086712330404,2.311089413136088,-0.44542743413813923,36.2070723181201,-33.68864318849715,1.3270880627332482,4,0.15999794006346946,-1.940002441406257,-3.337500572204597,-6.364999771118171,-0.09000015258790484,4,-0.0389326891178674,-1.148137159326919,45.9900016784668,1.5555461365658911,45.65999984741211,-3.375008940705243,45.52000045776367,-0.0389326891178674
962,2004-04-26,46.72999954223633,47.599998474121094,45.81999969482422,45.81999969482422,472200.0,0.022090951324730934,-2.912085885198553,-2.3947537494730105,69.81980704842871,77.2671843358535,-1.0061554375486281,-2.125888043150802,-3.2288549349653124,-8.225348151266402,34.75431899270608,1.8799972534179616,1.8232158949048127,1.7829996109008803,-0.7959688928215414,4.361968114623302,0.4935153590396695,3.072483862762091,-1.4300003051757812,62.17394693588487,-4.570039719552554,1.289484251861212,4,-0.2800006866455078,-2.3800010681152344,-3.9249982833862305,-7.374998092651367,-1.2700004577636719,0,-0.0584207055206335,1.109093557314172,45.72000122070313,-1.148137159326919,45.9900016784668,1.5555461365658911,45.65999984741211,-0.0584207055206335
963,2004-04-27,47.099998474121094,47.29999923706055,46.5099983215332,46.7400016784668,321700.0,0.007917803028231196,1.078954369092853,0.3956009406793516,75.10824834200874,76.26027224369257,-1.2610779823555163,-2.210712284153587,-3.5431356548187978,-8.459068662262958,37.631190472016094,0.7900009155273438,1.8432534797319988,1.899998664855957,-0.4618562601794878,4.261853589891402,0.7190712023382346,3.0809261273736794,-1.7999992370605469,78.26086235406706,13.558158119628033,1.1809274625177215,4,-0.6499996185302734,-2.75,-4.154997825622559,-7.744997024536133,-2.4499969482421875,1,-0.06794048942486508,-2.912085885198553,46.72999954223633,1.109093557314172,45.72000122070313,-1.148137159326919,45.9900016784668,-0.06794048942486508
964,2004-04-28,46.56000137329102,47.1500015258789,46.13000106811523,47.1500015258789,263900.0,-0.011464906970788391,2.4576277761614644,-1.6389039005626334,65.92746525235515,74.42309696070663,-0.6499014586896976,-1.3849446973373034,-2.9535134648968224,-7.7842303825242,40.40743513428781,1.0200004577636719,1.7022042077619943,1.1335014343261776,-0.7733756109146697,3.040378479567025,0.18006291170575395,2.086939956946601,-0.8000022888183693,54.78271974736775,-6.442454817748441,0.9534385226204224,4,-0.11000251770020242,-2.210002899169929,-3.595001220703132,-7.204999923706062,-1.6400032043457102,2,-0.04102233228257124,1.078954369092853,47.099998474121094,-2.912085885198553,46.72999954223633,1.109093557314172,45.72000122070313,-0.04102233228257124
965,2004-04-29,46.0,47.04999923706055,45.45000076293945,47.0,785100.0,-0.012027520549264148,1.9090921701496057,1.6949148158924534,58.33335688087398,72.46013690899268,-0.07243459383543183,-0.6080270173382445,-2.365490066112166,-7.086804433649725,42.26601170591039,1.5999984741210938,1.5719937464095963,0.41599998474121236,-1.0683940864243127,1.9003940559067374,-0.32619705084155015,1.1581970203239749,1.5999984741210938,30.434825875597703,-28.365611124944344,0.7421970355827621,4,0.4499988555908203,-1.6500015258789062,-3.0349998474121094,-6.644998550415039,-0.75,3,-0.021739130434782594,2.4576277761614644,46.56000137329102,1.078954369092853,47.099998474121094,-2.912085885198553,46.72999954223633,-0.021739130434782594
966,2004-04-30,46.0,46.33000183105469,45.84000015258789,46.1500015258789,341900.0,0.0,-1.085108109862996,0.15000152587889914,51.193067004721634,68.8856164734166,0.006648249561905573,-0.4798366331953261,-2.335278415696756,-6.952774829067458,43.18294557061756,0.4900016784667969,1.3737275641961801,0.3190000534057589,-0.9891586964916428,1.6271588033031605,-0.33507932154294195,0.9730794283544597,1.556998519897462,25.581387096373547,-27.32310107058116,0.6540793749487002,4,0.4499988555908203,-1.6500015258789062,-3.344999313354492,-6.644998550415039,-0.6699981689453125,4,-0.019999960194463262,1.9090921701496057,46.0,2.4576277761614644,46.56000137329102,1.078954369092853,47.099998474121094,-0.019999960194463262
967,2004-05-03,45.88000106811523,46.61999893188477,45.59000015258789,45.95000076293945,603000.0,-0.002608672432277692,-2.169219573459181,0.46665988505169453,54.12845401270045,65.90048020489586,0.17481727795608748,-0.25642166640673025,-2.172944238031441,-6.696486695009533,43.98096841090491,1.029998779296882,1.193086616737375,0.12500114440917542,-1.03736498200103,1.2873672708193808,-0.4561819187959273,0.7061842076142781,1.6348574966430718,23.243278910273737,-27.18808718738864,0.581183063205101,5,0.569997787475593,-1.220001220703118,-3.265001296997063,-5.829999923706055,-0.6399993896484304,0,-0.005448997257625154,-1.085108109862996,46.0,1.9090921701496057,46.0,2.4576277761614644,46.56000137329102,-0.005448997257625154
968,2004-05-04,46.4000015258789,46.63000106811523,45.41999816894531,45.79999923706055,574700.0,0.0113339242732724,1.2830213802708603,-8.571498637601207,57.71674435859796,63.60413536910835,-0.2315808891593889,-0.6996695140779892,-2.6175813778426757,-7.076588883661607,44.259221922891726,1.2100028991699148,1.100659145215424,0.5735015869140554,-0.5611451576138506,1.7081483314419614,0.006178214650098823,1.140824959178012,1.0735598828430213,56.64748296619682,8.702198720014572,0.567323372263953,5,0.04999732971192117,-1.7050018310546804,-3.785001754760735,-6.325000762939446,-0.8800010681152273,1,-0.020258672639956066,-2.169219573459181,45.88000106811523,-1.085108109862996,46.0,1.9090921701496057,46.0,-0.020258672639956066
969,2004-05-05,46.5,46.97000122070313,46.29999923706055,46.5,599800.0,0.0021551394575995975,-2.3499971389880003,0.0,57.081555253035205,61.75652159311386,-0.22338614832719372,-0.7000971973932977,-2.646593096641112,-7.030695540383,44.65310203750336,0.6700019836425852,0.9548214862677753,0.5874999999999986,-0.47137505457332196,1.6463750545733191,0.05806247271333831,1.1169375272866588,0.8914188791308533,66.25773762857042,21.488538581203557,0.5294375272866618,5,-0.05000114440917969,-1.8050003051757812,-3.885000228881836,-6.219999313354492,-1.0999984741211009,2,-0.039784913421959,1.2830213802708603,46.4000015258789,-2.169219573459181,45.88000106811523,-1.085108109862996,46.0,-0.039784913421959
970,2004-05-06,46.04999923706055,46.45000076293945,45.93999862670898,46.45000076293945,475000.0,-0.009677435762138753,1.550000953670714,-100.0,55.765199832057114,60.56376644275322,0.2637571601025712,-0.17478596844507166,-2.1380752868963455,-6.450309028196699,44.685275695243384,0.5600013732910227,0.819040812519809,0.08399925231933736,-0.8804074952181793,1.048405999856854,-0.3982041214494174,0.5662026260880921,1.262562813662882,40.64515017572165,-6.3925824437606735,0.48220337376875694,5,0.45999908447265625,-1.3299999237060547,-3.434999465942383,-5.744998931884766,-0.6499977111816477,3,-0.0245385686609485,-2.3499971389880003,46.5,1.2830213802708603,46.4000015258789,-2.169219573459181,45.88000106811523,-0.0245385686609485
971,2004-05-07,45.349998474121094,46.20000076293945,45.349998474121094,45.95000076293945,396700.0,-0.01520088544053877,-1.8333301544310718,1.5,46.7802985147954,58.003821050127286,1.012196861312134,0.5743517960717313,-1.382294088257325,-5.613088958640233,44.14829859480941,0.8500022888183594,0.6957540334569288,-0.6285015106201186,-1.5512269957707119,0.29422397453047466,-1.0898642531954152,-0.16713876804482197,1.8868610213312138,0.0,-44.82084259071582,0.46136274257529725,5,0.9750003814697266,-0.049999237060546875,-2.7399988174438477,-4.799997329711914,0.8400001525878835,4,-0.002205038092297995,1.550000953670714,46.04999923706055,-2.3499971389880003,46.5,1.2830213802708603,46.4000015258789,-0.002205038092297995
972,2004-05-10,44.540000915527344,45.43000030517578,44.4900016784668,45.349998474121094,742500.0,-0.017861027251323325,-1.0659400544959128,1.3499907811834417,41.72296894562827,54.29434556164057,1.6526698841735978,1.3470912367850474,-0.5363839358871374,-4.668231122274108,42.96321437798348,0.9399986267089844,0.5775167760340807,-1.3709991455078097,-2.49626668771009,-0.24573160330552923,-1.9336329166089499,-0.8083653744066694,2.583646918645094,2.016098640706206,-43.93368736025422,0.5626337711011407,5,1.2800006866455078,1.2299976348876953,-1.6700010299682617,-3.5349998474121094,0.9799995422363281,0,0.017736885929248825,-1.8333301544310718,45.349998474121094,1.550000953670714,46.04999923706055,-2.3499971389880003,46.5,0.017736885929248825
973,2004-05-11,44.65999984741211,44.900001525878906,44.310001373291016,44.540000915527344,463800.0,0.0026941834175608914,-1.0344902428918135,-0.14814727601537186,41.525414961904715,51.58300664047941,1.285324243558506,1.2220129765574512,-0.6589551625099901,-4.650823804395557,41.57949057567567,0.5900001525878906,0.5151170584652789,-1.2080001831054688,-2.455289390232373,0.03928902402143564,-1.8316447866689245,-0.584355579542013,2.2529562943038783,13.157838127757913,-32.240635996752374,0.6236446035634537,5,1.0200004577636719,1.2950000762939453,-1.6999998092651367,-3.469999313354492,0.5,1,0.012987054031266432,-1.0659400544959128,44.540000915527344,-1.8333301544310718,45.349998474121094,1.550000953670714,46.04999923706055,0.012987054031266432
974,2004-05-12,44.0,44.66999816894531,43.38999938964844,44.66999816894531,659100.0,-0.014778321756988455,2.8209023207087385,-5.583367771879073,34.028858252890885,48.88250679292573,1.7254486441779662,1.8450842946342618,-0.02601363460058792,-3.852028517165195,40.377277869796316,1.279998779296875,0.3239418222338557,-1.7845001220703125,-3.2854116992643085,-0.28358854487631646,-2.534955910667314,-1.034044333473311,2.652660664873494,19.934651522574644,-20.65189077489404,0.7504557885969981,5,1.1800003051757812,1.4949989318847656,-0.8500003814697266,-2.5749988555908203,0.7400016784667969,2,0.03454546494917432,-1.0344902428918135,44.65999984741211,-1.0659400544959128,44.540000915527344,-1.8333301544310718,45.349998474121094,0.03454546494917432
975,2004-05-13,44.77000045776367,44.97999954223633,43.88000106811523,44.02000045776367,465100.0,0.017500010403719735,-1.1359218986103958,-1.1194060443189324,42.94203637060306,47.96572561135701,0.8522472357611548,1.044356715210995,-0.7995309609365009,-4.480380677624211,38.89221508873626,1.0999984741211009,0.06978000750427782,-0.9609996795654325,-2.5283896166251125,0.6063902574942475,-1.744694648095276,-0.17730471103558898,1.4911408540828148,49.11033429492618,7.640593517612267,0.7836949685298401,5,0.4099998474121094,0.7249984741210938,-1.6200008392333984,-3.219999313354492,0.5099983215332102,3,0.014071946876783592,2.8209023207087385,44.0,-1.0344902428918135,44.65999984741211,-1.0659400544959128,44.540000915527344,0.014071946876783592
976,2004-05-14,44.54999923706055,45.11999893188477,44.400001525878906,44.810001373291016,287700.0,-0.004914032129856194,-1.5714305177111971,-0.3466695149739583,31.649813053982555,45.46809883816613,0.9442316235803219,1.2538211289862673,-0.5602076882179432,-4.117135368670134,37.268851984333054,0.7199974060058665,-0.12230588378582041,-1.1335008621215792,-2.785654497184204,0.5186527729410457,-1.9595776796528952,-0.3074240445902632,1.3666050441221742,56.86271209894274,17.26786056248463,0.8260768175313127,5,0.6300010681152344,0.9449996948242188,-1.2449989318847656,-2.739999771118164,1.7400016784667969,4,0.01907973744949576,-1.1359218986103958,44.77000045776367,2.8209023207087385,44.0,-1.0344902428918135,44.65999984741211,0.01907973744949576
977,2004-05-17,44.13000106811523,44.45000076293945,43.79999923706055,44.45000076293945,327700.0,-0.009427568487945792,3.0625134110578642,1.2307579447754022,25.208678158320936,41.85609148257979,1.2179692943596905,1.6347714286582615,-0.1318169896569188,-3.5595116258093285,35.61791018379895,0.75,-0.25463077428362624,-1.4754991531372141,-3.267721686918307,0.3167233806438787,-2.371610420027764,-0.5793878862466642,1.4834106260833764,42.77467481350918,7.737416616444406,0.8961112668905478,5,1.049999237060554,1.3649978637695384,-0.6175003051757741,-2.06500053405761,2.4099998474121165,0,0.04668020640684145,-1.5714305177111971,44.54999923706055,-1.1359218986103958,44.77000045776367,2.8209023207087385,44.0,0.04668020640684145
978,2004-05-18,44.0,44.38999938964844,43.93000030517578,44.04999923706055,260600.0,-0.0029458659634874484,-3.8421306242094486,0.15624776482368583,27.060911439515507,38.520464392188714,1.0859249276790806,1.7339602093416318,0.007173216644687841,-3.2886889902801713,33.74778685811673,0.45999908447265625,-0.35285629130923724,-1.5295001983642607,-3.4605262867497473,0.40152589002122596,-2.4950132425570004,-0.5639871541715209,1.3466022176525811,35.26016021732741,2.608186165320234,0.965513044192743,5,0.9200000762939453,1.4949989318847656,-0.30249977111816406,-1.75,3.25,1,0.03454546494917432,3.0625134110578642,44.13000106811523,-1.5714305177111971,44.54999923706055,-1.1359218986103958,44.77000045776367,0.03454546494917432
979,2004-05-19,44.06999969482422,44.7599983215332,44.040000915527344,44.400001525878906,306200.0,0.0015909021550959412,-2.692300168238194,6.60013733119707,31.041240729304747,35.77335782521622,0.7096026601369232,1.6218892000229772,-0.038331511776817706,-3.2288041313103264,31.97644666843167,0.7599983215332031,-0.46745615960654874,-1.380000495910643,-3.41644734320392,0.656446351382634,-2.3982239195572816,-0.3617770722640046,1.0418101834678666,20.454584862584056,-11.96239667777764,1.0182234236466399,5,0.7250003814697266,1.4249992370605469,-0.3100004196166992,-1.7700004577636719,2.420001983642578,2,0.024733382349351407,-3.8421306242094486,44.0,3.0625134110578642,44.13000106811523,-1.5714305177111971,44.54999923706055,0.024733382349351407
980,2004-05-20,43.810001373291016,44.36000061035156,43.709999084472656,44.0,286600.0,-0.005899666969222617,-2.3333137709439833,0.5757502196328663,29.532702683624436,33.85695828841945,0.6911210637797964,1.8026144108148827,0.278462619907927,-2.8360807835661035,29.957089967973904,0.6500015258789062,-0.6661611353592249,-1.53099880218506,-3.6762100820128722,0.6142124776427522,-2.6036044420989697,-0.45839316227115035,1.0951912463638322,7.09236167662723,-25.107424587708667,1.0726056399139068,5,0.5999984741210938,1.68499755859375,0.23999786376953125,-1.5100021362304688,3.809997558593757,3,0.02122803643057547,-2.692300168238194,44.06999969482422,-3.8421306242094486,44.0,3.0625134110578642,44.13000106811523,0.02122803643057547
981,2004-05-21,43.93999862670898,44.29999923706055,43.70000076293945,43.75,252600.0,0.002967296264391628,-3.1379618789544996,-0.9999999999999626,31.902938601797743,32.76584380577162,0.38004786860143014,1.6152406124611005,0.20762031457561392,-2.8403509023050404,27.832389161540927,0.5999984741210938,-0.8863384752810077,-1.3120014190673928,-3.537211871674451,0.9132090335396654,-2.424606645370922,-0.19939619276386367,0.8199996948242259,22.64136005067014,-10.249714932869733,1.1126052263035309,5,0.3150005340576243,1.5550003051757884,0.3450002670288157,-1.6399993896484304,4.9300003051757955,4,0.030496135513608857,-2.3333137709439833,43.810001373291016,-2.692300168238194,44.06999969482422,-3.8421306242094486,44.0,0.030496135513608857
982,2004-05-24,44.0,44.56999969482422,43.810001373291016,44.150001525878906,222400.0,0.0013655297033747793,-1.8679247999078712,-0.7894874214468142,25.510158006514686,30.986370810728285,0.2630549884392863,1.4126554814919388,0.19418366836393375,-2.7729998291552818,24.77786060960197,0.7599983215332031,-1.085732438866735,-1.1155000686645522,-3.29339350428765,1.0623933669585455,-2.2044467864761046,-0.026553350852999813,0.5955984497070332,28.30188000230322,-1.5187287495937944,1.0889467178115504,5,0.25499916076660156,1.4949989318847656,0.4024991989135742,-1.7000007629394531,-0.7799987792968679,0,0.05204547535289428,-3.1379618789544996,43.93999862670898,-2.3333137709439833,43.810001373291016,-2.692300168238194,44.06999969482422,0.05204547535289428
983,2004-05-25,43.900001525878906,44.20000076293945,43.709999084472656,43.95000076293945,468400.0,-0.002272692593661252,-1.279055738402988,0.3333248563145313,23.469370278333116,29.81309436911075,0.2725746215330247,1.328752017699756,0.34505835461420276,-2.5473325843251686,21.59979863058555,0.4900016784667969,-1.1960928584990071,-1.0554986953735366,-3.0846285526086916,0.9736311618616185,-2.0700636239911177,-0.0409337667559555,0.6699981689453125,18.86803996084528,-6.081472896871553,1.0145649286175789,5,0.5099983215332031,1.5949974060058594,0.5524978637695312,-1.6000022888183594,-0.17000198364257812,1,0.06013665826622283,-1.8679247999078712,44.0,-3.1379618789544996,43.93999862670898,-2.3333137709439833,43.810001373291016,0.06013665826622283
984,2004-05-26,44.650001525878906,44.709999084472656,43.75,43.75,261100.0,0.01708428186632016,-1.1333276819395584,-18.000305180437934,36.538465770749596,29.101586524682588,-0.4196578207861137,0.45146992383749307,-0.321412515981649,-3.161396298275747,18.793602293436212,0.9599990844726562,-1.1947956972003198,-0.2099987030029311,-2.0959020006499927,1.6759045946441304,-1.1529503518264619,0.7329529458205997,-1.2600021362304688,94.05963779200422,68.15863500438225,0.9429516488235294,5,-0.24000167846679688,0.8449974060058594,-0.11500167846679688,-2.2750015258789062,-0.17000198364257812,2,0.05823064692649904,-1.279055738402988,43.900001525878906,-1.8679247999078712,44.0,-3.1379618789544996,43.93999862670898,0.05823064692649904
985,2004-05-27,45.0,45.16999816894531,44.56999969482422,44.65999984741211,234500.0,0.007838711358570505,-1.307684407438653,0.3777773068282965,46.391761496811384,30.739580796108015,-0.8198118330034916,0.023940127125555932,-0.6075606453315316,-3.367732072806291,17.207564238599897,0.5999984741210938,-1.1938662399183286,0.1899997711181669,-1.6201470031648881,2.000146545401222,-0.7150736160233606,1.0950731582596944,-1.5836006164550795,88.43547830419539,56.81027886383234,0.905073387141529,5,-0.5650005340576172,0.4949989318847656,-0.38000011444091797,-2.625,-0.8100013732910227,3,0.033111148410373215,-1.1333276819395584,44.650001525878906,-1.279055738402988,43.900001525878906,-1.8679247999078712,44.0,0.033111148410373215
986,2004-05-28,45.08000183105469,45.2599983215332,44.86000061035156,45.04999923706055,169900.0,0.001777818467882053,1.0512935883014622,0.08824288390983855,56.5534169357945,34.222329549160634,-0.9127074666820292,-0.13546496462176094,-0.6275912082931328,-3.302147505425083,15.572310537372575,0.3999977111816406,-1.0766432621992124,0.3160015106201186,-1.4116973218398314,2.0437003430800686,-0.5478479056098564,1.1798509268500936,-1.5934584960937528,88.38731747895147,50.82669800823395,0.8638494162299746,5,-0.6000022888183594,0.4149971008300781,-0.3775014877319336,-2.7050018310546875,-1.5300025939941406,4,0.05634421024092173,-1.307684407438653,45.0,-1.1333276819395584,44.650001525878906,-1.279055738402988,43.900001525878906,0.05634421024092173
987,2004-06-01,45.63000106811523,45.63999938964844,44.90999984741211,45.0,218100.0,0.012200514967185772,1.24616034696261,20.998219961856087,60.65936479777048,37.955491033411185,-1.371816765180185,-0.7432612803486975,-1.1148273977948975,-3.7039598498349378,13.761795726613613,0.7299995422363281,-1.0638110106414373,0.8785007476806541,-0.8185465388643394,2.5755480342256476,0.029977104408160926,1.7270243909531473,-2.037050433959955,99.48195233408009,56.404150771224394,0.8485236432724961,6,-0.960000991821282,-0.13500213623046164,-0.800002098083489,-3.1250019073486257,-2.5600013732910085,1,0.07100586868128644,1.0512935883014622,45.08000183105469,-1.307684407438653,45.0,-1.1333276819395584,44.650001525878906,0.07100586868128644
988,2004-06-02,45.459999084472656,45.9900016784668,45.459999084472656,45.77999877929688,178700.0,-0.003725662495356885,-2.312519371528026,-0.5079351623665785,67.98029510365467,42.059830408338954,-1.0872728507799536,-0.6822732119725288,-0.8608219702318678,-3.3846164036138404,12.28000428312524,0.5300025939941406,-0.9597330672246045,0.7554988861083984,-0.7950588495708999,2.3060566217876968,-0.019779981731247176,1.530777753948044,-1.703284549877928,76.33918764039012,29.080869752157383,0.7752788678396484,6,-0.6149978637695312,-0.11499977111816406,-0.06000041961669922,-1.539999008178711,-1.7399978637695241,2,-0.049274041110454414,1.24616034696261,45.63000106811523,1.0512935883014622,45.08000183105469,-1.307684407438653,45.0,-0.049274041110454414
989,2004-06-03,44.650001525878906,45.86999893188477,44.650001525878906,45.52999877929688,130900.0,-0.017817808510920408,-1.772730031297971,2.749994039529799,48.5365964854497,44.171374164097315,-0.20824956981043385,-0.018950831076423924,0.03742675529501582,-2.428790684989373,10.041667226381062,1.2199974060058665,-0.7876989749298957,0.03800125122070597,-1.262048544212007,1.338051046653419,-0.6120236464956506,0.6880261489370625,-0.6699582768969705,5.633923894209459,-39.68034294841448,0.6500248977163574,6,0.19499969482421875,0.6199989318847656,0.7499971389770508,-0.35500144958496094,-0.3600006103515625,3,-0.020604746969814736,-2.312519371528026,45.459999084472656,1.24616034696261,45.63000106811523,1.0512935883014622,45.08000183105469,-0.020604746969814736
990,2004-06-04,44.91999816894531,45.08000183105469,44.61999893188477,44.849998474121094,106700.0,0.0060469570848709076,1.3589467712591823,-0.0795453560250724,54.45782911034615,46.67747310949159,-0.3399882813253967,-0.3983695547366892,-0.11679521900524747,-2.5709853058753183,8.290635938076068,0.46000289916991477,-0.6147845364573072,0.36449794769286825,-0.7585891091277119,1.4875850045134484,-0.19704558071742184,0.9260414761031583,-0.7389590770148899,21.897710629339848,-21.048785942076314,0.5615435284102903,6,-0.06999778747558594,0.3000011444091797,0.48000049591064453,-0.5699996948242188,-0.21999740600585938,4,-0.009795161278816966,-1.772730031297971,44.650001525878906,-2.312519371528026,45.459999084472656,1.24616034696261,45.63000106811523,-0.009795161278816966
991,2004-06-07,45.25,45.29999923706055,44.68000030517578,44.72000122070313,270900.0,0.00734643465063245,-1.0327813492758335,7.5714441416892715,63.79311154812132,50.93113461411454,-0.5192268276125418,-0.7760348504591832,-0.3509134686764668,-2.77348143013014,7.461838699162013,0.6199989318847656,-0.4673864222818409,0.6994997024536147,-0.4094964330640991,1.8084958379713285,0.1450016346947578,1.2539977702124716,-0.8880646494159379,45.98538723276261,2.892520747383493,0.554498067758858,6,-0.39999961853027344,-0.06999969482421875,0.14999866485595703,-0.9000015258789062,-0.8300018310546875,0,-0.02342544471361374,1.3589467712591823,44.91999816894531,-1.772730031297971,44.650001525878906,-2.312519371528026,45.459999084472656,-0.02342544471361374
992,2004-06-08,45.33000183105469,45.5,45.04999923706055,45.099998474121094,224700.0,0.0017679962664018944,-1.7272622185231423,0.43396959751252956,66.58358669553543,55.7216031049148,-0.436645661984258,-0.8367160684858845,-0.34888878909369225,-2.7256549303429694,7.816113469994966,0.4500007629394531,-0.26963774766888093,0.7400014877319308,-0.4224099230145839,1.9024128984784454,0.15879578235867342,1.321207193105188,-0.8052598476823505,51.82492523765213,7.421490040185027,0.5812057053732583,6,-0.46000099182128906,-0.15000152587890625,0.06999683380126953,-0.9800033569335938,-1.2900009155273438,1,-0.03926764884387668,-1.0327813492758335,45.25,1.3589467712591823,44.91999816894531,-1.772730031297971,44.650001525878906,-0.03926764884387668
993,2004-06-09,45.2400016784668,45.45000076293945,45.0,45.34000015258789,311700.0,-0.0019854433918472525,1.8125074505877024,-0.43476962881878795,64.51617178086009,58.83023710603819,-0.15262756449459403,-0.7389205396750071,-0.16106498725532248,-2.514077639368452,8.381537729778172,0.4500007629394531,-0.08462716346410559,0.6210012435913086,-0.5771537473602422,1.8191562345428594,0.021923748115533215,1.220078739067084,-0.5687337255850125,49.60021972656193,2.0778823069779264,0.5990774954757756,6,0.03999900817871094,-0.060001373291015625,0.31499767303466797,-0.8900032043457031,-1.7100028991699148,2,-0.04796644348215062,-1.7272622185231423,45.33000183105469,-1.0327813492758335,45.25,1.3589467712591823,44.91999816894531,-0.04796644348215062
994,2004-06-10,45.52000045776367,45.540000915527344,44.810001373291016,45.13999938964844,556800.0,0.006189185873309633,2.476171878547879,-3.800068665598535,71.11112366979951,61.57683290303687,-0.3310525723781126,-0.9478001990205769,-0.337647147209303,-2.68767972102647,8.14539633739563,0.7299995422363281,0.1465970454933725,0.8250000000000028,-0.4003551579172395,2.050355157917245,0.2123224210413781,1.4376775789586276,-0.7168591323233855,97.82604188694421,43.32284932429399,0.6126775789586221,6,-0.21500015258789062,-0.3400001525878906,0.052498817443847656,-1.1700019836425781,-1.6599998474121094,3,-0.03954304083829463,1.8125074505877024,45.2400016784668,-1.7272622185231423,45.33000183105469,-1.0327813492758335,45.25,-0.03954304083829463
995,2004-06-14,45.4000015258789,45.65999984741211,45.06000137329102,45.54999923706055,237600.0,-0.0026361803751763224,2.243244357840218,-0.394729709381136,68.06935577837348,62.856381663323425,-0.16577996893143876,-0.8202371590940416,-0.13992885285480838,-2.463616105195321,8.322663015792136,0.5999984741210866,0.412959017081711,0.6735010147094656,-0.5917145016243026,1.9387165310432337,0.04089325654258147,1.3061087728763496,-0.5900001525878835,73.46954663469512,14.31905386701564,0.6326077581668827,6,-0.0950012207031179,-0.48000144958495383,0.1724977493286204,-1.0500030517578054,-2.1100006103515554,0,-0.024449351829180732,2.476171878547879,45.52000045776367,1.8125074505877024,45.2400016784668,-1.7272622185231423,45.33000183105469,-0.024449351829180732
996,2004-06-15,45.4000015258789,45.540000915527344,45.08000183105469,45.40999984741211,153400.0,0.0,2.407394848754574,0.06665649398544642,67.58797774821431,63.626227546706076,-0.12920134473812794,-0.7940008834373273,-0.09961506348515314,-2.376058775254762,8.675820809558385,0.45999908447265625,0.5637050396166572,0.6310009002685462,-0.6659578630793632,1.9279596636164555,-0.017478481405404978,1.2794802819424973,-0.5900001525878835,69.41190726229823,6.096577463914976,0.648479381673954,6,-0.0950012207031179,-0.6050014495849538,0.2149972915649485,-1.0500030517578054,-2.4099998474121023,1,-0.015418518489265454,2.243244357840218,45.4000015258789,2.476171878547879,45.52000045776367,1.8125074505877024,45.2400016784668,-0.015418518489265454
997,2004-06-16,46.18999862670898,46.290000915527344,45.54999923706055,45.6500015258789,254100.0,0.017400816614064674,-1.0000000000000384,-54.0087752765736,74.51819988547722,64.35266141135303,-0.9291154944530078,-1.4985885766818754,-0.850248254699089,-3.0707804611600267,8.746720731660337,0.8899993896484446,0.6511162241845483,1.317998123168941,-0.08790821856788256,2.7239044649057647,0.6150449523005292,2.020951294037353,-1.2619972229003835,93.24308650344177,23.30143942913334,0.70295317086841,6,-0.7349987030029226,-1.3499984741210866,-0.3774995803832937,-1.8400001525878835,-3.5699996948242045,2,-0.03831999372998851,2.407394848754574,45.4000015258789,2.243244357840218,45.4000015258789,2.476171878547879,45.52000045776367,-0.03831999372998851
998,2004-06-17,45.52000045776367,46.18000030517578,45.33000183105469,46.1500015258789,208000.0,-0.014505264967855758,1.4637685966861824,-1.1666749083407966,59.47712798537948,65.56827602245633,-0.27905687697945325,-0.7471856769209637,-0.1662356200427766,-2.314662807383371,8.69594655311291,0.8599967956542898,0.6664126082011421,0.5719999313354478,-0.7993397164976059,1.9433395791685015,-0.11366989258107907,1.2576697552519747,-0.4399986267089844,47.97292595103267,-18.136476190550418,0.6856698239165269,6,-0.06500053405761719,-0.6800003051757812,0.27499961853027344,-1.1700019836425781,-2.8800010681152344,3,-0.03251317063604964,-1.0000000000000384,46.18999862670898,2.407394848754574,45.4000015258789,2.243244357840218,45.4000015258789,-0.03251317063604964
999,2004-06-18,45.15999984741211,45.58000183105469,45.11000061035156,45.4000015258789,156900.0,-0.007908624928191554,-1.7647118221903084,0.38095439930729363,51.73913079534043,65.26619843190014,0.17980306668466994,-0.3176227032677019,0.2100104491131063,-1.8745519895127458,8.991537745634034,0.470001220703125,0.604030682634864,0.1574993133544922,-1.1521709767191837,1.467169603428168,-0.4973358316823422,0.8123344583913266,1.1300010681152344,8.129960271308283,-52.87693304607828,0.6548351450368368,6,0.3250007629394531,-0.31999969482421875,0.6575002670288086,-0.8100013732910156,-1.8899993896484375,4,-0.03609391217056512,1.4637685966861824,45.52000045776367,-1.0000000000000384,46.18999862670898,2.407394848754574,45.4000015258789,-0.03609391217056512
1000,2004-06-21,44.7400016784668,45.2599983215332,44.72999954223633,45.16999816894531,311600.0,-0.009300225207360846,-1.3555461365659305,1.791639513629553,46.558696637577604,63.35126344183972,0.6387556289190925,0.18511190660154142,0.6352609987978113,-1.390442984566775,8.745044787551963,0.529998779296875,0.5081849717477951,-0.30899887084960653,-1.5011644058681668,0.8831666641689537,-0.9050816383588867,0.2870838966596736,1.5263992309570327,0.6411620144518212,-54.551716812857066,0.5960827675092812,6,0.7699985504150391,0.25499916076660156,0.5974979400634766,-0.3900032043457031,-1.9900016784667969,0,-0.019669222957109933,-1.7647118221903084,45.15999984741211,1.4637685966861824,45.52000045776367,-1.0000000000000384,46.18999862670898,-0.019669222957109933
1001,2004-06-22,45.27999877929688,45.33000183105469,44.77999877929688,44.9900016784668,243000.0,0.012069671000705107,1.8205052965168802,-0.674417366772845,46.450273026160666,61.11422858968697,0.11562004184923325,-0.2628235642347079,0.10303086881254586,-1.8500839702164598,8.507881136255977,0.5900001525878906,0.5842463620793694,0.16399822235108275,-0.9105566226815043,1.2385530673836698,-0.3732792001652072,0.7012756448673727,0.9249460754394505,35.256330313367776,-13.742144315167486,0.5372774225162935,6,0.23000144958495383,-0.28499794006348367,0.05750083923339133,-0.9300003051757884,-0.1699981689453196,1,-0.043948717257461856,-1.3555461365659305,44.7400016784668,-1.7647118221903084,45.15999984741211,1.4637685966861824,45.52000045776367,-0.043948717257461856
1002,2004-06-23,46.290000915527344,46.290000915527344,45.4000015258789,45.4000015258789,173800.0,0.02230570148982114,1.000000000000016,3.068994093737206,57.19240391175802,60.30047660423118,-0.8313062499376969,-1.151506435188253,-0.9127758325765569,-2.7799069657876743,9.028269839195332,1.0100021362304616,0.6415630872976195,1.0595003128051772,-0.002304301529818531,2.121304927140173,0.5285980056376758,1.5904026199726786,-1.5600013732910156,100.0,52.21025767560514,0.5309023071674983,6,-0.7800006866455078,-1.2950000762939453,-0.9525012969970703,-1.94000244140625,-1.220001220703125,2,-0.07128967750686754,1.8205052965168802,45.27999877929688,-1.3555461365659305,44.7400016784668,-1.7647118221903084,45.15999984741211,-0.07128967750686754
1003,2004-06-24,46.540000915527344,46.9000015258789,46.25,46.33000183105469,230600.0,0.005400734393075757,-2.5134956801451254,0.23595418931198056,68.13821966834777,59.97015393740321,-0.9806327346500794,-1.258086125346793,-1.1538670570793954,-2.95863710914022,9.66891032632637,0.6500015258788991,0.6394989176147021,1.1775003433227553,0.15652337340377187,2.198477313241739,0.6670118583632672,1.6879888282822435,-1.778801345825194,83.41012528720101,29.036791249325447,0.5104884849594912,6,-0.7250003814697266,-1.239999771118164,-1.2025012969970703,-2.19000244140625,-1.0400009155273438,3,-0.08422866150685282,1.000000000000016,46.290000915527344,1.8205052965168802,45.27999877929688,-1.3555461365659305,44.7400016784668,-0.08422866150685282
1004,2004-06-25,47.25,47.27999877929688,46.6500015258789,46.6500015258789,214100.0,0.01525567405469852,-1.0999961852930307,2.857148047229825,70.6195075051718,60.253504129269686,-1.5862336749301917,-1.858604195620515,-1.851359049387483,-3.5955479175946863,11.007962415392392,0.7399978637695384,0.6402623793859448,1.7574995040893526,0.48691149534032974,3.0280875128383755,1.1222054997148447,2.3927935084638605,-2.403248352050781,98.82357693049892,38.675796352848195,0.6352940043745112,6,-1.2450008392333984,-1.760000228881836,-2.0425004959106445,-2.9000015258789062,-2.75,4,-0.09756615048363093,-2.5134956801451254,46.540000915527344,1.000000000000016,46.290000915527344,1.8205052965168802,45.27999877929688,-0.09756615048363093
1005,2004-06-28,46.4900016784668,47.290000915527344,46.40999984741211,47.290000915527344,203900.0,-0.016084620561549245,1.2000047683761295,-1.3333354526149659,60.1973983472547,59.43232864027418,-0.7323760050449977,-1.034283462230313,-1.0929075239749793,-2.762306524099884,11.732738935857709,0.8800010681152344,0.6446269605095623,0.9230010986328097,-0.3996610962586544,2.2456632935242737,0.2616700011870776,1.5843321960785417,-1.4972552026367154,68.12754756209128,5.932686379983011,0.6613310974457337,6,-0.48000144958496094,-0.9950008392333984,-1.3450021743774414,-2.140003204345703,-2.5100021362304688,0,-0.06926223068291615,-1.0999961852930307,47.25,-2.5134956801451254,46.540000915527344,1.000000000000016,46.290000915527344,-0.06926223068291615
1006,2004-06-29,47.61999893188477,47.70000076293945,46.61999893188477,46.6500015258789,554700.0,0.02430624247409674,-1.0970856527004806,-1.212497913835461,66.05891766176251,58.49240839319477,-1.6923149989121455,-2.0703833623282506,-2.2003919001944894,-3.796577505962631,12.521957925772487,1.2099990844726562,0.6269734702512579,1.9259984970092816,0.3388877306611562,3.513109263357407,1.1324431138352224,2.7195538801833408,-2.443472100878907,96.52165836555126,31.651251541313997,0.7935553831740617,6,-1.404998779296882,-1.9199981689453196,-2.6674995422363352,-3.270000457763679,-4.4899978637695455,1,-0.10226793450480287,1.2000047683761295,46.4900016784668,-1.0999961852930307,47.25,-2.5134956801451254,46.540000915527344,-0.10226793450480287
1007,2004-06-30,48.86999893188477,48.97000122070313,47.79999923706055,47.79999923706055,533200.0,0.02624947559927482,-1.186920219327343,1.1030954188116115,71.89386932453515,59.87204631976763,-2.818582312830344,-3.2308526931882966,-3.4190149077625094,-4.939417271445734,13.253945399483797,1.3500022888183594,0.6727091726591965,3.0139986038208093,0.8853536677505218,5.142643539891097,1.9496761357856656,4.078321071855953,-3.441124707685546,96.3234469140235,28.30196288927054,1.0643224680351444,6,-2.019998550415046,-2.529998779296882,-3.994999885559089,-4.520000457763679,-6.590000152587891,2,-0.07693878460635761,-1.0970856527004806,47.61999893188477,1.2000047683761295,46.4900016784668,-1.0999961852930307,47.25,-0.07693878460635761
1008,2004-07-01,43.22000122070313,48.1500015258789,42.70000076293945,48.099998474121094,5038700.0,-0.11561280611150893,1.1887538510798377,-4.560746397427359,41.5812524452768,58.74339316976055,2.7612225015627274,2.3639252746752746,2.2028336419820818,0.7856547747745779,12.917983493753585,6.16999816894532,0.5894076492443503,-2.523999214172356,-4.954665520522411,-0.09333290782230108,-3.73933236734738,-1.3086660609973322,5.75,8.293467620401858,-53.6463754911081,1.2153331531750267,7,2.614999771118157,2.614999771118157,1.6549978256225515,1.1299972534179616,-1.4099998474121165,3,0.042804220774406376,-1.186920219327343,48.86999893188477,-1.0970856527004806,47.61999893188477,1.2000047683761295,46.4900016784668,0.042804220774406376
1009,2004-07-02,43.72999954223633,44.150001525878906,42.36999893188477,43.47999954223633,1752900.0,0.011800053381046505,2.266047918022791,-0.0512295370299439,44.05692566544824,58.46541861730174,2.2652633680204914,1.8777415361368597,1.6655187200586212,0.35094584181669575,13.742113403479934,1.7800025939941335,0.3938774109911378,-1.9680007934570298,-4.517746068292439,0.5817444813783794,-3.242873430874731,-0.6931281560393288,5.240001678466804,20.606062707821348,-38.228140855067934,1.274872637417703,7,1.9400005340576243,1.9400005340576243,1.2224998474121094,0.6199989318847656,-1.3600006103515554,4,0.04047565690125676,1.1887538510798377,43.22000122070313,-1.186920219327343,48.86999893188477,-1.0970856527004806,47.61999893188477,0.04047565690125676
1010,2004-07-06,44.47999954223633,44.63000106811523,43.66999816894531,43.7400016784668,1308400.0,0.01715069764122945,-1.1818126647246336,2.959991455078125,46.8918818257058,58.51448626169564,1.6477857831884961,1.1521596191144994,0.8857154030782084,-0.31560546712343296,14.511747809495901,0.9600028991699148,0.34556428668305017,-1.1960008621215792,-3.7813548829947052,1.3893531587515469,-2.488677872558142,0.09667614831498383,4.226001586914073,31.969695130656117,-24.472026667466285,1.2926770104365644,7,1.1900005340576243,1.1900005340576243,0.4724998474121094,-0.13000106811523438,-1.7099990844726562,1,0.00044965058384671686,2.266047918022791,43.72999954223633,1.1887538510798377,43.22000122070313,-1.186920219327343,48.86999893188477,0.00044965058384671686
1011,2004-07-07,44.18999862670898,44.52999877929688,43.93999862670898,44.43000030517578,1754100.0,-0.0065198048226592364,1.681827245693258,-0.32432752879074705,43.00698703748757,56.93832883122114,1.9745558293244798,1.432100704176655,1.1506329392695918,0.025230333122856052,15.063051755631893,0.5900001525879048,0.36040614975070895,-1.433001708984385,-4.097379112550371,1.231375694581601,-2.7651904107673744,-0.10081300720139552,4.2625624145508,27.575743388871622,-23.210727903029785,1.3321887017829919,7,1.4800014495849751,1.4800014495849751,0.775000572204597,0.15999984741211648,-2.279998779296868,2,-0.004752185811242038,-1.1818126647246336,44.47999954223633,2.266047918022791,43.72999954223633,1.1887538510798377,43.22000122070313,-0.004752185811242038
1012,2004-07-08,43.54999923706055,44.36000061035156,43.5,44.349998474121094,652300.0,-0.01448290132468133,1.0975534869440218,3.333306842565267,43.09739755645329,54.15601526323287,2.4417928334648167,2.0363121031680578,1.7250346896138424,0.679168495411119,15.508107478419882,0.8600006103515625,0.425440206722854,-1.9840009689331026,-4.803962632557848,0.8359606946916429,-3.393981800745479,-0.5740201371207263,4.65925931982423,20.415221031248095,-29.457838167081626,1.409980831812373,7,2.1200008392334055,2.1200008392334055,1.4375,0.7999992370605469,-1.7900009155273438,3,-0.009644045380095112,1.681827245693258,44.18999862670898,-1.1818126647246336,44.47999954223633,2.266047918022791,43.72999954223633,-0.009644045380095112
1013,2004-07-09,43.06999969482422,43.72999954223633,42.77999877929688,43.54999923706055,1122600.0,-0.011021803688755383,1.261906167546906,0.6,42.73800589515698,51.058070639897885,2.657247172392559,2.472153612966423,2.120578478334977,1.170936140508914,16.20087260447738,0.950000762939446,0.4406195533186832,-2.3555004119873075,-5.3824770495231675,0.6714762255485525,-3.868988730755241,-0.842012093219374,4.905688477060558,30.97345580863054,-23.180981050027448,1.5134883187679313,7,2.6000003814697337,2.6000003814697337,2.0124998092651367,1.279998779296875,-0.7900009155273366,4,-0.01834225495994768,1.0975534869440218,43.54999923706055,1.681827245693258,44.18999862670898,-1.1818126647246336,44.47999954223633,-0.01834225495994768
1014,2004-07-12,43.72000122070313,43.75,43.0,43.310001373291016,1077800.0,0.015091746702682762,2.1915069760646717,-0.8541671633725283,46.51162426618569,49.537429075334664,1.6247127562522294,1.7711965749223353,1.4093413627084246,0.5361229217886816,17.204791444564993,0.75,0.31507339266727286,-1.6154989242553626,-4.736230525436781,1.505232676926056,-3.175864724846072,-0.05513312366465328,4.031459381581641,50.810879915541044,-9.694884151140563,1.560365800590709,7,1.9499988555908203,1.9499988555908203,1.3749990463256765,0.6299972534179616,-1.1599998474121165,0,-0.0436870950156254,1.261906167546906,43.06999969482422,1.0975534869440218,43.54999923706055,1.681827245693258,44.18999862670898,-0.0436870950156254
1015,2004-07-13,44.290000915527344,44.29999923706055,43.75,43.849998474121094,843900.0,0.013037504092161312,1.3913057900585475,1.0731770857562686,46.621166292748036,47.37767892322195,0.7932425511350374,1.1739643893662688,0.8015202592705606,-0.023203325125514596,17.92793282653293,0.5799980163574148,0.10308921943517646,-0.9899991989135728,-4.145191756028879,2.1651933582017335,-2.5675954774712224,0.5875970796440768,3.246201219941426,86.28583635602638,21.65317657370781,1.5775962785576516,7,1.3799991607666087,1.3799991607666087,0.7674999237060547,0.05999755859375,-1.5200004577636719,1,-0.043350687377598396,2.1915069760646717,43.72000122070313,1.261906167546906,43.06999969482422,1.0975534869440218,43.54999923706055,-0.043350687377598396
1016,2004-07-14,44.70000076293945,45.13999938964844,44.16999816894531,44.18000030517578,1328900.0,0.009257165024540992,-2.5925656440070926,1.1818126647246499,44.34163308780787,44.31631934136336,-0.08327514000175995,0.7471395956872655,0.35768344177884615,-0.41923889131098946,18.4376627628093,0.970001220703125,-0.2020643579627972,-0.544999313354495,-3.710101430268672,2.620102803559682,-2.12755037181158,1.03755174510259,2.62955324438596,81.35599521546563,20.321437175347967,1.5825510584570877,7,0.5599994659423828,0.9699993133544993,0.33499908447265625,-0.3500022888183594,-1.6800003051757812,2,-0.04317673987101889,1.3913057900585475,44.290000915527344,2.1915069760646717,43.72000122070313,1.261906167546906,43.06999969482422,-0.04317673987101889
1017,2004-07-15,44.41999816894531,44.84000015258789,44.22999954223633,44.84000015258789,534800.0,-0.006264040027182505,1.9047510921789992,-0.8076954113633863,42.47157805529471,44.41524440914313,-0.5597515282234085,0.9357137024256446,0.60376628216261,-0.12037162643049726,18.04422875987311,0.6100006103515625,-0.41300884030397356,-0.7365018844604521,-3.8893068179381913,2.416303049017287,-2.3129043511993217,0.8399005822784176,2.711173635362478,69.49148158924116,10.821016331621998,1.5764024667388707,7,-0.6649990081787109,1.25000190734864,0.5950021743774414,-0.06999969482421875,-1.0199966430664062,3,-0.05650604288606165,-2.5925656440070926,44.70000076293945,1.3913057900585475,44.290000915527344,2.1915069760646717,43.72000122070313,-0.05650604288606165
1018,2004-07-16,44.040000915527344,44.43000030517578,44.0,44.43000030517578,691500.0,-0.00855464360832936,1.2051332211745374,0.9285655897766596,38.327269579672844,43.77861595516809,-0.05722260861517725,1.2639514993750254,0.9279650951165053,0.2894055626404466,18.04887897191331,0.43000030517578125,-0.8114351379273046,-1.042499160766603,-4.228678785475779,2.143680463942573,-2.6355889731211875,0.5505906515879815,2.9007239738835224,48.59818748351123,-4.786916111326214,1.5930898123545867,7,-0.0800018310546875,1.6299991607666087,0.9849996566772461,0.30999755859375,-0.7299995422363281,4,-0.05177117499083139,1.9047510921789992,44.41999816894531,-2.5925656440070926,44.70000076293945,1.3913057900585475,44.290000915527344,-0.05177117499083139
1019,2004-07-19,43.52999877929688,44.040000915527344,43.33000183105469,44.040000915527344,463400.0,-0.011580429737244824,1.7842984726315316,1.3076998317617878,39.037023201560494,42.90585388581861,0.4709515066223773,1.734505811415879,1.3718683356148347,0.8230115365601236,18.57282569484471,0.7099990844726562,-1.4472357872766253,-1.471001243591303,-4.731358884383198,1.7893563972005921,-3.1011800639872504,0.15917757680464462,3.22789707181294,11.04957005564025,-38.79891009681439,1.6301788203959464,7,0.43000030517577414,2.1400012969970703,1.7000017166137624,1.1300010681152273,0.0,0,-0.02871582896975655,1.2051332211745374,44.040000915527344,1.9047510921789992,44.41999816894531,-2.5925656440070926,44.70000076293945,-0.02871582896975655
1020,2004-07-20,43.86000061035156,43.88000106811523,43.29999923706055,43.52999877929688,430200.0,0.007581020912218239,2.1351217601089547,-0.6470597035020221,35.19685789112128,42.03806175844457,0.048895978435751886,1.4073518620929235,0.9927465319850768,0.5144609811012941,19.70918702626276,0.5800018310546804,-1.3094938421410802,-1.0969993591308622,-4.395714138285314,2.2017154200235893,-2.746356748708088,0.5523580304463636,2.722379363989255,30.434854720169174,-12.951707113595628,1.6493573895772242,7,0.09999847412109375,1.80999946594239,1.3824996948242188,0.8349990844726562,-0.3699989318847656,1,-0.029639745074552692,1.7842984726315316,43.52999877929688,1.2051332211745374,44.040000915527344,1.9047510921789992,44.41999816894531,-0.029639745074552692
1021,2004-07-21,43.290000915527344,44.20000076293945,43.2400016784668,44.11000061035156,1143400.0,-0.012995888894030028,-1.0869586850878212,-2.4848337725991194,26.788694659519166,40.225983658785225,0.5339565964720521,1.919010487448844,1.528556629917503,1.10489095507819,20.701841272744748,0.9599990844726562,-1.2564993555667527,-1.5674991607666016,-4.944317009207637,1.809318687674434,-3.2559080849871194,0.12090976345391624,3.123883817115235,3.124955296473786,-32.17889262094806,1.6884089242205167,7,0.6699981689453125,2.3799991607666087,1.8224992752075195,1.404998779296875,-0.030002593994140625,2,-0.012012022332324679,2.1351217601089547,43.86000061035156,1.7842984726315316,43.52999877929688,1.2051332211745374,44.040000915527344,-0.012012022332324679
1022,2004-07-22,42.9900016784668,43.27999877929688,42.91999816894531,43.209999084472656,760400.0,-0.006929989159527694,1.0000211929511849,0.26828961936750434,48.275866013230704,40.841301449682305,0.8338552500338494,2.064978443470878,1.8162879747013108,1.418035219306546,20.66675157970428,0.37000274658203125,-1.3165442295192449,-1.702498435974121,-5.106977253050076,1.7019803811018335,-3.4047378445120984,-0.0002590274361438105,3.2621276221454707,4.635987449411123,-32.67649671764077,1.702239408537978,7,1.0399971008300781,2.6799983978271555,2.0599985122680664,1.7299976348876953,1.1499977111816406,3,0.0006978082839177446,-1.0869586850878212,43.290000915527344,2.1351217601089547,43.86000061035156,1.7842984726315316,43.52999877929688,0.0006978082839177446
1023,2004-07-23,42.61999893188477,43.099998474121094,42.61000061035156,43.0,258400.0,-0.00860671626275733,-1.450003337879207,1.7272979487090243,41.50076936468122,40.28453979395959,1.2664983731472006,2.241151768560222,2.1656019113032343,1.779046315457407,20.105782892252925,0.48999786376953125,-1.3037683434451424,-1.8765010833740163,-5.284492998354182,1.531490831606149,-3.5804970408641026,-0.17250512588393008,3.4768451539783953,0.6288251933144108,-37.19424864286727,1.7039959574900836,7,1.2550010681152273,3.0500011444091797,2.5275011062622,2.680000305175774,0.7100028991699148,4,0.018301328332755995,1.0000211929511849,42.9900016784668,-1.0869586850878212,43.290000915527344,2.1351217601089547,43.86000061035156,0.018301328332755995
1024,2004-07-26,42.63999938964844,42.959999084472656,42.599998474121094,42.61999893188477,569700.0,0.0004692740090310732,-10.999745692669592,-0.05263263564722417,34.13794849770157,38.89751559450998,1.2037790436799014,1.958486044512739,2.145995515188119,1.7417762992928516,19.17627419243991,0.3600006103515625,-1.2464627757363047,-1.6260005950927763,-4.869477266660141,1.6174760764745884,-3.2477389308764586,-0.004262259309093963,3.3077708900555933,2.5000536441035592,-34.57369000540315,1.6217383357836825,7,1.2299995422363281,3.030000686645515,2.507500648498535,2.854999542236328,0.9099998474121094,0,0.0157129923366095,-1.450003337879207,42.61999893188477,1.0000211929511849,42.9900016784668,-1.0869586850878212,43.290000915527344,0.0157129923366095
1025,2004-07-27,43.27000045776367,43.33000183105469,42.63000106811523,42.790000915527344,602100.0,0.014774884548149902,1.3333269755288342,23.999427808515108,42.50816679775793,38.69379711783777,0.46251335832621976,1.132969664005941,1.4988940868695195,1.1054983536767082,18.44200735256737,0.7000007629394602,-1.125943616084058,-0.8349994659423814,-3.9299216398210177,2.259922707936255,-2.382460552881703,0.7124616209969403,2.5346589680275855,41.87506407490147,3.4511796405014152,1.5474610869393186,7,0.4499988555908203,2.3999996185302805,1.8924999237060547,2.2249984741210938,0.7999992370605469,1,0.006008743211985745,-10.999745692669592,42.63999938964844,-1.450003337879207,42.61999893188477,1.0000211929511849,42.9900016784668,0.006008743211985745
1026,2004-07-28,42.75,43.27999877929688,42.5,43.27999877929688,628500.0,-0.01201757458429542,1.9433983992629178,-1.104165176549141,43.355496990385305,38.79201033284783,0.756356162425682,1.3380158862378693,2.002491543289949,1.6287484337444553,17.334257958082468,0.7799987792968821,-1.1298105377538903,-1.1114999771118192,-3.7787691416775573,1.5557691874539188,-2.4451345593946883,0.22213460517104977,2.9172730060349963,30.12041547936391,-10.144335233326888,1.3336345822828677,7,0.7150001525878906,2.9200000762939524,2.502500534057617,2.7449989318847656,1.6300010681152273,2,0.017309980782848955,1.3333269755288342,43.27000045776367,-10.999745692669592,42.63999938964844,-1.450003337879207,42.61999893188477,0.017309980782848955
1027,2004-07-29,45.11000061035156,45.9000015258789,43.77999877929688,43.79999923706055,1992500.0,0.055204692639802655,-2.1407394848754695,-2.47170639719004,62.91138323659792,41.523578516950614,-1.671221322942614,-1.3893501806641808,-0.33328698164351067,-0.7174396560935961,15.205380245563447,3.150001525878899,-1.1227570305649976,1.4365005493164062,0.01783880301449159,2.855162295618321,0.7271696761654525,2.14583142246736,-2.7400016784667898,76.76468938280486,33.86542740188233,0.7093308731509569,7,-0.9099998474121094,0.5599994659423899,0.1424999237060547,0.3849983215332031,-1.1100006103515625,3,-0.0410109125202236,1.9433983992629178,42.75,1.3333269755288342,43.27000045776367,-10.999745692669592,42.63999938964844,-0.0410109125202236
1028,2004-07-30,45.06999969482422,45.20000076293945,44.66999816894531,45.1500015258789,532400.0,-0.0008867416312595688,4.888907726868139,-0.06107003602118214,59.2592379405473,43.77049126572693,-1.6424738282794138,-1.2686922160168876,-0.2648384237248962,-0.6627606060477618,15.06163690039999,0.5300025939941406,-1.1122101547418808,1.303999710083005,-0.22696357633951436,2.8349629965055243,0.5385180668717453,2.0694813532942646,-2.62940071105956,75.58819239529238,32.29801024807008,0.7654816432112606,7,-0.8699989318847656,0.6000003814697337,0.18250083923339844,0.4249992370605469,-0.6199989318847656,4,-0.02063457535995017,-2.1407394848754695,45.11000061035156,1.9433983992629178,42.75,1.3333269755288342,43.27000045776367,-0.02063457535995017
1029,2004-08-02,45.5,45.5,44.43999862670898,44.900001525878906,591700.0,0.009540721279950759,2.5333468967359063,-7.499809269502859,58.46152122462833,46.35545385833883,-1.9709037094810853,-1.6435554483147072,-0.6630645612723924,-1.0682481014799379,14.796269888479577,1.0600013732910227,-1.0383479688569537,1.6454999923706026,-0.07019202488212528,3.3611920096233305,0.7876539837442351,2.50334600099697,-2.990212965393056,88.23525451873147,48.302433408370675,0.8578460086263652,8,-1.2999992370605469,0.17000007629395242,0.05750083923339844,-0.005001068115234375,-1.0600013732910227,0,-0.047692267449347514,4.888907726868139,45.06999969482422,-2.1407394848754695,45.11000061035156,1.9433983992629178,42.75,-0.047692267449347514
1030,2004-08-03,44.5,45.43999862670898,44.459999084472656,45.4000015258789,502400.0,-0.02197802197802201,1.0000077851304154,-1.500006357844933,48.70800696107485,48.79093300295612,-0.9728815457409326,-0.6766736471006993,0.36612643886730467,-0.032056834209328144,14.91003247159141,1.0400009155273438,-0.8892416566551233,0.6444999694824247,-1.0727497464264886,2.361749685391338,-0.21412488847203548,1.503124827436885,-1.9224086755676169,58.82350301248764,23.13363146686728,0.8586248579544581,8,-0.2999992370605469,1.1700000762939524,1.2474994659423828,0.9949989318847656,-0.5,1,-0.021348331751448346,2.5333468967359063,45.5,4.888907726868139,45.06999969482422,-2.1407394848754695,45.11000061035156,-0.021348331751448346
1031,2004-08-04,43.97999954223633,44.5099983215332,43.77999877929688,44.45000076293945,542400.0,-0.01168540354525105,1.4745900791392714,0.5222226931717076,47.24311885161461,48.676183318332114,-0.3852219928895977,-0.1825730699895729,0.9056864600079706,0.5213188288274466,14.794904014965166,0.729999542236321,-0.7233524052848708,0.13499946594238565,-1.5761959994707126,1.846194931355484,-0.7205982667641635,0.9905971986489348,-1.335960013775015,9.433986029588786,-21.072229406905784,0.8555977327065497,8,0.220001220703125,1.6900005340576243,1.772500991821289,1.5149993896484375,0.17000198364257812,2,0.0020463882111108056,1.0000077851304154,44.5,2.5333468967359063,45.5,4.888907726868139,45.06999969482422,0.0020463882111108056
1032,2004-08-05,43.13000106811523,44.150001525878906,43.060001373291016,44.150001525878906,615000.0,-0.01932693230941951,1.1372542419788547,2.170208103369926,44.615390866134,49.02225237404909,0.5439231545857908,0.6686277686681947,1.7638363972606896,1.3929034111297796,14.168923323258777,1.0900001525878906,-0.5470808271523211,-0.6939990997314496,-2.4305583285691412,1.042560129106242,-1.5622787141502954,0.17428051468739625,-0.4208422997055621,2.868841566465374,-24.301725778433696,0.868279614418846,8,1.0699996948242259,2.539999008178725,2.8274993896484446,2.414999008178718,1.1399993896484446,3,0.02898214627970619,1.4745900791392714,43.97999954223633,1.0000077851304154,44.5,2.5333468967359063,45.5,0.02898214627970619
1033,2004-08-06,42.27999877929688,43.11999893188477,42.06999969482422,43.11999893188477,834600.0,-0.019707912538094674,1.499997729347295,0.8235291917707236,42.88965423860624,49.9946641230385,1.4981734398781228,1.5351168138292195,2.615504856780852,2.2620036847055687,13.332352906369128,1.0600013732910085,-0.22810016424081425,-1.5045013427734304,-3.3460395321935437,0.3370368466466829,-2.4252704374834906,-0.5837322480633702,3.620002746582017,6.1224217431053924,-22.13362900049553,0.9207690947100572,8,1.7050018310546804,2.8300018310546804,4.3150014877319265,3.900001525878899,2.0699996948242116,4,0.04068120317792778,1.1372542419788547,43.13000106811523,1.4745900791392714,43.97999954223633,1.0000077851304154,44.5,0.04068120317792778
1034,2004-08-09,41.810001373291016,42.4900016784668,41.66999816894531,42.41999816894531,482100.0,-0.011116306044833824,1.1866649034377876,0.726186529579793,38.52184607340532,49.55173959811043,2.054060617912768,1.9549145117622118,3.0575629345736886,2.759896610969136,12.57102434298977,0.8200035095214844,-0.22308216986955642,-1.8789987564086914,-3.921730622755078,0.16373310993769508,-2.9003646895818846,-0.8576328232354982,4.013400115966789,3.7136123964492023,-23.26439640437612,1.0213659331731921,8,1.9749984741210938,1.9749984741210938,4.024999618530273,4.024999618530273,3.3499984741210938,0,0.06314277213429897,1.499997729347295,42.27999877929688,1.1372542419788547,43.13000106811523,1.4745900791392714,43.97999954223633,0.06314277213429897
1035,2004-08-10,42.36999893188477,42.41999816894531,41.88000106811523,41.95000076293945,574200.0,0.013393866065536608,1.0769253341549931,-0.688525205275578,44.84303935509396,49.71702208307806,1.51197217043498,1.3109110995814746,2.464273996707142,2.2187200698394562,12.280926416859833,0.6099967956542969,-0.1183848336930069,-1.2230010986328068,-3.326372870656826,0.8803706733912122,-2.2746869846448163,-0.1713152126207973,3.287266424560535,24.647912863722883,-5.1264534043286965,1.0516858860120095,8,1.4150009155273366,1.4150009155273366,3.3000011444091797,3.3000011444091797,3.6300010681152273,1,0.04885531619087358,1.1866649034377876,41.810001373291016,1.499997729347295,42.27999877929688,1.1372542419788547,43.13000106811523,0.04885531619087358
1036,2004-08-11,42.77000045776367,42.93999862670898,42.0099983215332,42.349998474121094,445900.0,0.009440678214836629,1.4473746291955758,1.0000090826521175,48.78048161587454,48.14692190299769,1.2461522909448774,0.7999173495853142,2.032363655394164,1.837022889140755,12.526375369317233,0.9300003051757741,0.04951411308432796,-0.7264995574951172,-2.7927931357688323,1.3397940207785979,-1.7596463466319747,0.30664723164174035,2.7277742111816394,44.35487096188692,10.929718969228873,1.0331467891368564,8,0.8149986267089844,1.0149993896484375,2.8999996185302805,2.8999996185302805,3.6399993896484375,2,0.028758464556271957,1.0769253341549931,42.36999893188477,1.1866649034377876,41.810001373291016,1.499997729347295,42.27999877929688,0.028758464556271957
1037,2004-08-12,41.90999984741211,42.709999084472656,41.88999938964844,42.650001525878906,379900.0,-0.020107566077789296,-1.1025563277303116,-1.7619004368715998,46.267092928571685,46.70335023500039,1.7930560430037445,1.541254564219173,2.8320734454217984,2.7081177157328966,12.8192855897714,0.8800010681152344,0.09886920087041062,-1.4610002517700167,-3.5949159919396365,0.6729154883996031,-2.527958121854823,-0.39404238168521033,3.4346637615332014,16.551831185265197,-20.153445235793928,1.066957870084809,8,1.6749992370605469,1.875,3.760000228881843,3.760000228881843,4.920001983642578,3,0.05344790471539729,1.4473746291955758,42.77000045776367,1.0769253341549931,42.36999893188477,1.1866649034377876,41.810001373291016,0.05344790471539729
1038,2004-08-13,41.7599983215332,42.22999954223633,41.56999969482422,42.040000915527344,216100.0,-0.0035791344887864396,1.0,0.3783810255326388,45.435680624470486,45.25603461276063,1.5915228284105964,1.5933793333354487,2.9242785645670466,2.8793115029755754,13.048358514280197,0.6599998474121094,0.17924932500340418,-1.4970016479492188,-3.7220942836586133,0.7280909877601758,-2.6095479658039125,-0.38445533009452504,3.437678669812108,13.868523711007292,-26.04138787015882,1.1125463178546964,8,1.7450008392333984,1.9750022888183594,3.9100017547607493,3.9100017547607493,5.490001678466797,4,0.06010541755544585,-1.1025563277303116,41.90999984741211,1.4473746291955758,42.77000045776367,1.0769253341549931,42.36999893188477,0.06010541755544585
1039,2004-08-16,42.27999877929688,42.349998474121094,41.75,41.75,539000.0,0.012452118741957507,-1.2641504001842574,-1.8928352474762178,44.80586878805944,44.82246370464781,0.6333328041281376,1.027616896503062,2.3774451515010497,2.3896500598652963,12.766378523256058,0.5999984741210938,-0.0898623616123686,-0.9145011901855398,-3.1772105514105533,1.3482081710394738,-2.045855870798043,0.21685349042696345,2.700017574257167,51.824791096434744,11.66099818248852,1.1313546806125063,8,0.7600002288818288,1.4550018310546804,3.3900012969970703,3.3900012969970703,4.25,0,0.048959313022445494,1.0,41.7599983215332,-1.1025563277303116,41.90999984741211,1.4473746291955758,42.77000045776367,0.048959313022445494
1040,2004-08-17,42.560001373291016,42.810001373291016,42.27000045776367,42.400001525878906,504100.0,0.0066225781002444695,-1.5714207863688794,0.30188719986180285,48.9774029603514,45.01516193895189,0.05498376506586311,0.6800969161638548,2.0646058889233103,2.153099705905511,12.285649439734463,0.5400009155273438,-0.3304651014259363,-0.5694986343383803,-2.8263946078889433,1.6873973392121826,-1.6979466211136582,0.5589493524368976,2.2154139807392426,72.26295257798594,29.555236516876533,1.1284479867752797,8,0.2999992370605469,1.1749992370605469,3.109998703002937,3.109998703002937,3.729999542236328,1,0.061090187740284074,-1.2641504001842574,42.27999877929688,1.0,41.7599983215332,-1.1025563277303116,41.90999984741211,0.061090187740284074
1041,2004-08-18,42.77000045776367,42.93000030517578,42.45000076293945,42.58000183105469,542400.0,0.004934188855652666,-1.1333276819395584,1.1874925494122976,33.61345166369345,43.79272424979183,-0.38521301536358976,0.4523346824272849,1.8128947496108907,1.9752817192290308,12.049964403692973,0.4799995422363281,-0.6159441862013182,-0.3334995269775405,-2.594587373191132,1.927588319236051,-1.4640434500843327,0.7970443961292517,1.8130899567142222,88.23531061719531,47.77691653543995,1.1305439231067949,8,-0.4250011444091797,0.9650001525878906,2.8999996185302805,2.8999996185302805,3.2399978637695312,2,0.07552021294519329,-1.5714207863688794,42.560001373291016,-1.2641504001842574,42.27999877929688,1.0,41.7599983215332,0.07552021294519329
1042,2004-08-19,43.02000045776367,43.18999862670898,42.540000915527344,42.79999923706055,467300.0,0.005845218548615083,1.3214305177112051,1.157909530788845,36.05443130147569,43.033255034555104,-0.7291337279797716,0.2157594477230802,1.5206486116848552,1.7509403999549988,11.502569678384859,0.6499977111816335,-0.7564787344992254,-0.08499946594238139,-2.34581007923277,2.175811147348007,-1.2154047725875756,1.0454058407028128,1.3823045135350043,89.5062789487445,51.28188659153485,1.1304053066451942,8,-0.6400012969970703,0.7150001525878906,2.4449996948242188,2.6499996185302805,2.6800003051757812,3,0.078800542853938,-1.1333276819395584,42.77000045776367,-1.5714207863688794,42.560001373291016,-1.2641504001842574,42.27999877929688,0.078800542853938
1043,2004-08-20,43.400001525878906,43.5099983215332,42.849998474121094,42.900001525878906,262000.0,0.008833125617660365,-1.1999771120492346,2.272714662227771,35.61645482041666,42.710433784223035,-1.043265354988577,-0.10836555296262418,1.1048474452260066,1.4065727107141086,10.803468692870103,0.6599998474121094,-0.8485062139321897,0.25600147247314453,-1.9964772449647512,2.5084801899110403,-0.8702378862458033,1.3822408311920924,0.8323651288313059,93.75017610480025,59.29678652460609,1.1262393587189488,8,-0.8600025177001953,0.33499908447265625,1.3124980926513672,2.269998550415046,2.549999237060547,4,0.07903226231756033,1.3214305177112051,43.02000045776367,-1.1333276819395584,42.77000045776367,-1.5714207863688794,42.560001373291016,0.07903226231756033
1044,2004-08-23,43.310001373291016,43.59000015258789,43.099998474121094,43.45000076293945,317700.0,-0.002073736161834594,1.3333514986376023,-0.279998779296875,40.68859131479236,42.24882844641174,-0.8025061730221452,0.03626230234048933,1.1482369908040084,1.532204358376525,10.086510708863193,0.4900016784667969,-0.8573433720913215,0.13250122070312642,-2.108315425811327,2.3733178672175796,-0.9879071025540966,1.2529095439603495,0.7626232638260362,78.78796636129816,45.45847527993382,1.1204083232572253,8,-0.7300014495849609,0.4249992370605469,1.5049982070922852,2.359998703002937,2.4699974060058665,0,0.0909720272864909,-1.1999771120492346,43.400001525878906,1.3214305177112051,43.02000045776367,-1.1333276819395584,42.77000045776367,0.0909720272864909
1045,2004-08-24,43.52999877929688,43.56999969482422,43.25,43.45000076293945,304700.0,0.005079598222814674,3.0,-0.5714168937330207,46.30541254791084,41.97382077219355,-0.9394462027223724,-0.17208062519956258,0.8870928732197072,1.336386402524596,9.735379402101453,0.31999969482421875,-0.774222151168587,0.33949871063233417,-1.90658796457911,2.5855853858437783,-0.7835446269733879,1.4625420482380562,0.392468361282603,94.73671882319935,55.97279916695588,1.1230433376057216,8,-0.9499988555908274,0.2050018310546804,1.2850008010864187,2.1400012969970703,2.2700004577636648,1,0.06891798952741568,1.3333514986376023,43.310001373291016,-1.1999771120492346,43.400001525878906,1.3214305177112051,43.02000045776367,0.06891798952741568
1046,2004-08-25,43.4900016784668,43.58000183105469,43.20000076293945,43.4900016784668,227600.0,-0.0009188399253782231,3.2222269317170347,0.0,53.409097477097426,42.767376833140865,-0.8790140921219205,-0.0777902681068241,0.8846301366073561,1.3812555506264843,9.234899421079538,0.3800010681152344,-0.5966272780001844,0.2625015258789034,-1.9774036038905365,2.5024066556483433,-0.8574510390058165,1.3824540907636234,0.29131741536737366,90.4763288780059,45.223299761467125,1.1199525648847186,8,-0.9100017547607422,0.24499893188476562,1.324997901916504,2.1799983978271555,3.1499977111816406,2,0.06438259666581958,3.0,43.52999877929688,1.3333514986376023,43.310001373291016,-1.1999771120492346,43.400001525878906,0.06438259666581958
1047,2004-08-26,43.2599983215332,43.459999084472656,43.20000076293945,43.43000030517578,220700.0,-0.005288649070056883,1.260859469590168,-100.0,60.515016891905596,44.44285864063365,-0.4887748583049145,0.006860996510461348,1.043157702922123,1.6094141255159968,8.73282873110175,0.29000091552734375,-0.5260961518579776,0.12499828338623331,-1.9329876476340644,2.182984214406531,-0.9039946821239155,1.1539912488963822,0.3886416083603734,55.40525911530154,4.987562610622774,1.02899296551015,8,-0.5899982452392578,0.4750022888183594,1.5550012588500977,2.4100017547607493,3.120002746582024,3,0.06356911943362586,3.2222269317170347,43.4900016784668,3.0,43.52999877929688,1.3333514986376023,43.310001373291016,0.06356911943362586
1048,2004-08-27,44.13999938964844,44.27999877929688,43.33000183105469,43.38000106811523,377300.0,0.02034214290935843,-1.209303460298185,-4.470526197688811,72.97826827912121,47.57312525075162,-1.1126794338960764,-0.9975295895787895,0.12203220562476957,0.7235654401470271,8.509004138440668,1.020000457763679,-0.5025732634810538,1.051499366760254,-0.8591499543986743,2.962148687919182,0.09617470618078983,2.006824027339718,-2.5699996948242188,88.13564801344789,30.49615246606507,0.955324660579463,8,-0.8649997711181641,-0.404998779296875,0.7100000381469727,1.530000686645515,2.020000457763672,4,0.035342124940238806,1.260859469590168,43.2599983215332,3.2222269317170347,43.4900016784668,3.0,43.52999877929688,0.035342124940238806
1049,2004-08-30,43.33000183105469,44.18000030517578,43.2599983215332,44.13999938964844,205100.0,-0.01835064725405744,1.0674216057743413,-1.065788615111244,59.02257768676042,48.68925577590819,-0.15430212501358653,-0.3778088187921185,0.8922508672657585,1.5259797162731061,8.026233810145932,0.9200019836425781,-0.3959433067369531,0.3500017166137681,-1.1956410770205608,1.895644510248097,-0.42281968020339633,1.1228231134309326,-1.7058021545410185,12.037158045317195,-47.71937416971873,0.7728213968171636,8,0.03499794006347656,0.404998779296875,1.4424982070922852,2.339998245239265,3.029998779296875,0,0.06046616250099035,-1.209303460298185,44.13999938964844,1.260859469590168,43.2599983215332,3.2222269317170347,43.4900016784668,0.06046616250099035
1050,2004-08-31,43.54999923706055,43.7400016784668,43.2599983215332,43.400001525878906,340600.0,0.00507725355894606,-1.2325523628718185,-0.18518291763996683,57.58753766457376,51.353043109339325,-0.2448485645518872,-0.7089766968806259,0.6477506665347761,1.296407873075303,7.517373973423693,0.48000335693359375,-0.24846051990800078,0.6174991607665987,-0.7830405541026337,2.018038875635831,-0.08277069666802106,1.3177690182012185,-1.8726835784912126,32.407325645055685,-28.087167220424533,0.7002698574346173,8,-0.1399993896484375,0.18500137329101562,1.2200002670288086,2.1200008392334055,1.8100013732910156,1,0.05120550129283652,1.0674216057743413,43.33000183105469,-1.209303460298185,44.13999938964844,1.260859469590168,43.2599983215332,0.05120550129283652
1051,2004-09-01,44.06999969482422,44.29999923706055,43.5099983215332,43.58000183105469,363500.0,0.011940309227862267,-1.5079199767486922,3.2667022710510922,72.50000198682173,55.40255096326666,-0.6269857483411272,-1.2879212476072297,0.09137628631937389,0.7678435130444825,7.8541312756254476,0.7900009155273438,-0.10571061391733139,1.1329996109008817,-0.2822128404019466,2.54821206220371,0.4253933852494711,1.8406058365522924,-2.340630373840334,79.09092170149606,12.499392257040483,0.707606225651413,9,-0.49500083923339844,-0.33499908447265625,0.625,1.6000003814697337,1.3699989318847585,2,0.03925571940585937,-1.2325523628718185,43.54999923706055,1.0674216057743413,43.33000183105469,-1.209303460298185,44.13999938964844,0.03925571940585937
1052,2004-09-02,44.38000106811523,44.70000076293945,43.900001525878906,44.0,279800.0,0.007034294881727021,-1.7586274935380122,0.7755157648890474,76.41132288495751,59.93531408154898,-0.8088416814676336,-1.5805076376207339,-0.2847070870440689,0.4383798758125792,8.987152017633429,0.7999992370605469,-0.013190602038854138,1.3805009841918903,-0.17413908594868843,2.935141054332469,0.6031809491216009,2.1578210192621796,-2.547806550488275,77.77783664646243,4.3306006231753855,0.7773200350702882,9,-0.48000144958495383,-0.6450004577636648,0.1874990463256907,1.2899990081787251,2.2000007629394602,3,0.05092380052142231,-1.5079199767486922,44.06999969482422,-1.2325523628718185,43.54999923706055,1.0674216057743413,43.33000183105469,0.05092380052142231
1053,2004-09-03,44.0,44.400001525878906,43.79999923706055,44.29999923706055,185900.0,-0.008562439363892671,1.3999908447964111,-0.7894694574110472,67.84233744402599,62.95239698479716,-0.3741234829003872,-1.122597593712257,0.015374387422070868,0.8024192355389275,9.396367595734587,0.6000022888183594,0.20052523606345574,0.9144998550415053,-0.6626861831964774,2.491685893279488,0.12590683592251395,1.7030928741604967,-1.9957371076542998,51.38891832323147,-23.76922130694883,0.7885930191189928,9,-0.049999237060546875,-0.4650001525878906,0.9350004196166992,1.6700000762939524,2.4300003051757812,4,0.054090933366255145,-1.7586274935380122,44.38000106811523,-1.5079199767486922,44.06999969482422,-1.2325523628718185,43.54999923706055,0.054090933366255145
1054,2004-09-07,44.45000076293945,44.47999954223633,44.099998474121094,44.099998474121094,229500.0,0.010227290066805672,-1.1714204749811992,-1.166677263074908,68.93787774310488,65.46711533981872,-0.721257406812569,-1.4384240668435524,-0.533853584344179,0.3365164145156143,9.563242803487615,0.4799995422363281,0.40276251956107956,1.2325006484985366,-0.3370909864474356,2.802092283444509,0.4477048310255469,2.0172964659715262,-2.28399359835813,82.63891832323147,6.820661991295083,0.7847958174729872,9,-0.5,-0.9150009155273438,0.4849996566772461,1.2199993133544993,1.7999992370605469,1,0.03847016996900443,1.3999908447964111,44.0,-1.7586274935380122,44.38000106811523,-1.5079199767486922,44.06999969482422,0.03847016996900443
1055,2004-09-08,44.43999862670898,44.72000122070313,44.2400016784668,44.38999938964844,347800.0,-0.00022501993383128305,-1.7428963803420607,0.14285402883890244,67.43212786799069,67.02522982769574,-0.6354179276252054,-1.333774672773231,-0.600739966805456,0.32768244293765747,9.82066621244584,0.47999954223633523,0.5920599339324966,1.1189985275268484,-0.48784109363040074,2.7258381486840975,0.3155787169482238,1.922418338105473,-2.1219518462261675,76.85934519774797,2.50387349923173,0.8034198105786234,9,-0.4799976348876882,-0.9349994659423757,0.49500179290772195,1.2300014495849751,1.9099998474121165,2,0.04320436640357239,-1.1714204749811992,44.45000076293945,1.3999908447964111,44.0,-1.7586274935380122,44.38000106811523,0.04320436640357239
1056,2004-09-09,44.0,44.47000122070313,43.849998474121094,44.43999862670898,383700.0,-0.00990095950283254,1.479992065490181,-8.800106813154386,59.839353738135564,66.95015614394352,-0.12903789402788846,-0.8399684442336124,-0.28075671826483983,0.7515239964041172,10.364270994948066,0.6200027465820384,0.7314957005981171,0.6174999237060561,-0.9946891578875565,2.2296890052996687,-0.1885946170907502,1.4235944645028624,-1.4897968642995636,21.73916649044445,-48.60547230738993,0.8060945407968078,9,-0.010000228881835938,-0.8549995422363281,0.9350004196166992,1.6700000762939524,3.450000762939453,3,0.03090910478071729,-1.7428963803420607,44.43999862670898,-1.1714204749811992,44.45000076293945,1.3999908447964111,44.0,0.03090910478071729
1057,2004-09-10,44.150001525878906,44.36999893188477,43.7599983215332,43.97000122070313,505300.0,0.0034091255881569804,-1.0333146838919927,-0.40909287949852957,57.89473684210526,65.27420820649732,-0.15591169615631628,-0.8575155146488029,-0.5918024499617971,0.5830398827095848,10.789499968968716,0.6100006103515696,0.8200771084333098,0.6555013656616211,-0.832407866178535,2.143410597501777,-0.08845325025846051,1.3994559815817027,-1.4630145433782573,40.625211099145766,-25.653406849700296,0.7439546159200793,9,-0.1600017547607422,-1.0050010681152344,0.784998893737793,1.5199985504150462,3.6499977111816406,4,0.029218506370241704,1.479992065490181,44.0,-1.7428963803420607,44.43999862670898,-1.1714204749811992,44.45000076293945,0.029218506370241704
1058,2004-09-13,44.27000045776367,44.349998474121094,44.11000061035156,44.25,326700.0,0.0027179825082095377,1.6666949242343965,0.11111346585852175,60.041833991993926,65.38745890707881,-0.28556042573424634,-0.8219728003255682,-0.6926273918277772,0.44778289810820837,10.975468202212605,0.23999786376953125,0.8704361743444977,0.6500001907348647,-0.6309369240640024,1.9309373055337318,0.009531633335427614,1.2904687481343018,-1.4203723362068246,53.12506208798374,-11.093212774608908,0.6404685573994346,9,-0.2800006866455078,-1.125,0.6649999618530273,1.3999996185302805,4.439998626708984,0,0.05217983621877087,-1.0333146838919927,44.150001525878906,1.479992065490181,44.0,-1.7428963803420607,44.43999862670898,0.05217983621877087
1059,2004-09-14,44.349998474121094,44.45000076293945,44.150001525878906,44.20000076293945,240600.0,0.0018070480128804522,-1.4000305180437933,7.49971390425329,58.83620477034527,65.52619969660897,-0.22982472748462612,-0.7788734864825244,-0.7685677937390665,0.350601719756348,11.335903600298883,0.2999992370605469,0.9081186857541468,0.6264982223510742,-0.5266985195007976,1.779694964202946,0.04989985142513831,1.2030965932770101,-1.3507405046325403,61.45816362617623,1.0548157944253944,0.5765983709259347,9,-0.2349987030029297,-1.2049980163574219,0.19750213623046875,1.1700019836425781,4.44000244140625,1,0.04689970468135196,1.6666949242343965,44.27000045776367,-1.0333146838919927,44.150001525878906,1.479992065490181,44.0,0.04689970468135196
1060,2004-09-15,45.15999984741211,45.209999084472656,44.36000061035156,44.400001525878906,553900.0,0.018263842190742396,-1.0238055231356806,5.0667327890948854,65.4343534057256,64.74112763204275,-0.8799685569656361,-1.4589008470544513,-1.5891940474614756,-0.4773163322280922,12.465851168653954,0.8600006103515625,0.8187473011655442,1.306499671936038,0.11985027215346378,2.493149071718612,0.7131749720447473,1.8998243718273287,-2.0230824178263873,96.55177856877896,38.30206565154016,0.5933246998912884,9,-0.6750011444091797,-1.7700004577636719,-1.375,0.15999984741210938,3.1399993896484375,2,0.024136407357635337,-1.4000305180437933,44.349998474121094,1.6666949242343965,44.27000045776367,-1.0333146838919927,44.150001525878906,0.024136407357635337
1061,2004-09-16,46.0,46.29999923706055,45.15999984741211,45.15999984741211,610800.0,0.018600534885431896,-1.7142837680119527,1.1052657996576805,72.75748729332047,64.33514589963863,-1.5839799599805673,-2.1549981646575773,-2.4209282407023096,-1.326219359797335,14.095224172905658,1.1399993896484375,0.9009776597910246,1.9849998474121122,0.5633259047229373,3.406673790101287,1.2741628760675212,2.6958368187567032,-2.6557744049255874,88.1890106721374,28.357595115305067,0.7108369713445883,9,-0.970001220703125,-2.065000534057617,-2.2150001525878906,-0.6800003051757812,1.1500015258788991,3,0.007608662480893313,-1.0238055231356806,45.15999984741211,-1.4000305180437933,44.349998474121094,1.6666949242343965,44.27000045776367,0.007608662480893313
1062,2004-09-17,46.40999984741211,46.5,46.0,46.0,522900.0,0.008913040161132812,-1.4390252979651839,0.4880949677794379,70.45045738570174,64.62493700426927,-1.872673796300397,-2.4221930084221555,-2.7970952187167484,-1.7589551302340496,16.02266084400669,0.5,1.0017111899040287,2.2254997253417983,0.5227533895534293,3.9282460611301673,1.3741265574476103,3.0768728932359863,-2.711081415299361,96.23430227732696,38.33151777360291,0.8513731678941859,9,-1.2800006866455078,-2.375,-2.7250003814697266,-1.0900001525878906,0.6300010681152344,4,0.022408983386052128,-1.7142837680119527,46.0,-1.0238055231356806,45.15999984741211,-1.4000305180437933,44.349998474121094,0.022408983386052128
1063,2004-09-20,46.83000183105469,46.9900016784668,46.45000076293945,46.63000106811523,765000.0,0.00904981652711645,1.0769247698345743,0.4878069204216811,83.91470461252767,66.28902887864957,-2.066319243687232,-2.7110493830235143,-3.162212125370459,-2.2053893934093622,17.857002956468136,0.5800018310546875,0.9998258720073565,2.474001693725583,0.44438491427235505,4.503618473178811,1.4591933039989655,3.4888100834522007,-2.738931979437723,94.36620285860504,29.395120838056116,1.0148083897266145,9,-1.4550018310546875,-2.5500011444091797,-3.1450023651123047,-1.5100021362304688,0.14999771118164062,0,0.02071316182103189,-1.4390252979651839,46.40999984741211,-1.7142837680119527,46.0,-1.0238055231356806,45.15999984741211,0.02071316182103189
1064,2004-09-21,47.25,47.38999938964844,46.52000045776367,46.84000015258789,874800.0,0.008968570414763288,1.5217410534113966,2.049991416963821,84.51490399567867,68.18711511505936,-2.2879736325280575,-2.973174400959742,-3.5422678884228276,-2.641023704727985,19.80021124094969,0.8699989318847656,0.964160989859856,2.696999931335448,0.35417987529513795,5.039819987375758,1.5255899033152929,3.8684099593556027,-2.6951010560870614,95.37955623596241,25.203390949500175,1.1714100280201538,9,-1.6750011444091797,-2.6800003051757812,-3.630000114440918,-1.9799995422363281,0.6500015258788991,1,0.030899451523230814,1.0769247698345743,46.83000183105469,-1.4390252979651839,46.40999984741211,-1.7142837680119527,46.0,0.030899451523230814
1065,2004-09-22,46.52999877929688,47.099998474121094,46.22999954223633,47.099998474121094,490400.0,-0.015238121073081867,2.0526294655405497,-1.3902436755086867,72.12227328301063,69.55188395337879,-1.386090733011585,-2.1258925612288593,-2.80824281822197,-1.9320625143654624,21.669298860706853,1.0200004577636719,1.0046414952684515,1.8269987106323313,-0.6217956171939036,4.275793038458566,0.6026015467192138,3.051395874545449,-1.4647817551515558,61.43494229200092,-7.299057694483913,1.224397163913118,9,-0.9549999237060618,-1.6999988555908274,-3.1424989700317454,-1.2599983215332102,1.0800018310546804,2,0.04857086171332603,1.5217410534113966,47.25,1.0769247698345743,46.83000183105469,-1.4390252979651839,46.40999984741211,0.04857086171332603
1066,2004-09-23,46.290000915527344,46.81000137329102,46.2599983215332,46.599998474121094,365400.0,-0.005157916829267695,-1.972967400045402,0.543855657132156,67.39525740860546,70.6074973496566,-0.8795940500394863,-1.755368949343577,-2.5699383024343945,-1.7046123373747477,23.699192196023034,0.5500030517578196,1.0046022936080732,1.4470008850097642,-1.0297978422064844,3.923799612226013,0.2086015214016399,2.6854002486178885,-0.8063230655914566,20.863384378945057,-44.79640216252149,1.238399363608123,9,-0.5400009155273438,-1.3700008392333984,-2.9925003051757812,-1.0200004577636719,0.5,3,0.043421868260516305,2.0526294655405497,46.52999877929688,1.5217410534113966,47.25,1.0769247698345743,46.83000183105469,0.043421868260516305
1067,2004-09-24,46.0099983215332,46.22999954223633,45.86000061035156,46.22999954223633,234300.0,-0.006048878558138404,2.3636079900124844,0.7096869462492617,68.64561341923357,71.56347284157212,-0.34420097035297204,-1.3268058304625754,-2.285890922662446,-1.4369969773863076,25.592003961575216,0.43000030517578125,1.0197582457836916,1.0294982910156278,-1.3817425903346674,3.440739172365923,-0.17612214965951978,2.2351187316907755,-0.1831825944490575,9.803779794554703,-55.27925191395495,1.2056204406751458,9,-0.23999786376953125,-1.0449981689453125,-2.969998359680176,-0.7399978637695312,0.7900009155273438,4,0.0247772928914054,-1.972967400045402,46.290000915527344,2.0526294655405497,46.52999877929688,1.5217410534113966,47.25,0.0247772928914054
1068,2004-09-27,45.70000076293945,45.86000061035156,45.47000122070313,45.849998474121094,511900.0,-0.006737612908120139,3.588174576461265,0.6818039950062422,61.904761904761905,71.90442363428507,0.21229961631831173,-0.9422543936735934,-1.9631170608117827,-1.1496179557695427,26.48768957923786,0.539997100830071,1.1141835388609636,0.6415006637573271,-1.7561495918897592,3.0391509194044133,-0.5573244640662125,1.8403257915808666,1.6899986267089844,11.97915424902017,-48.78124436485613,1.1988251278235431,9,0.17499923706054688,-0.5800018310546875,-2.642500877380371,-0.43000030517578125,0.2599983215332031,0,0.029321665869086022,2.3636079900124844,46.0099983215332,-1.972967400045402,46.290000915527344,2.0526294655405497,46.52999877929688,0.029321665869086022
1069,2004-09-28,45.95000076293945,46.09000015258789,45.27000045776367,45.75,520300.0,0.005470459427272978,2.416668653490054,-1.3333587650364944,63.752301673881554,71.71752899741351,0.23817442942685574,-1.0391861808114697,-2.1807309073882095,-1.4226090733055514,27.599219913220875,0.8199996948242188,1.2325917562649806,0.7605007171630831,-1.5230929191607032,3.0440943534868694,-0.38129610099881006,1.9022975353249763,1.401598663330077,37.15852689989848,-20.67461620164392,1.1417968181618918,9,0.3249988555908203,-0.7050018310546875,-2.8125009536743164,-0.6800003051757812,0.2999992370605469,1,0.02241564226757564,3.588174576461265,45.70000076293945,2.3636079900124844,46.0099983215332,-1.972967400045402,46.290000915527344,0.02241564226757564
1070,2004-09-29,45.77999877929688,46.099998474121094,45.66999816894531,46.099998474121094,332800.0,-0.003699716666374586,1.6875044703526214,-1.599992370634537,67.04979274944615,71.08334071476081,0.5647628967598735,-0.7310326554451976,-1.990289048890567,-1.2696349416995574,28.77405720824021,0.43000030517578125,1.3402961695279743,0.47899875640869993,-1.6820136992858608,2.6400112121032606,-0.6015074714385804,1.5595049842559803,1.4883366882324154,33.11675443767959,-28.072423340945186,1.080506227847282,9,0.5500011444091726,-0.4849987030029368,-2.6224985122680735,-0.5099983215332102,0.7200012207031179,2,0.046308492859566064,2.416668653490054,45.95000076293945,3.588174576461265,45.70000076293945,2.3636079900124844,46.0099983215332,0.046308492859566064
1071,2004-09-30,45.79999923706055,45.88000106811523,44.900001525878906,45.70000076293945,788500.0,0.0004368820073605839,6.538396079697532,-0.31249552964738553,66.20822850410666,70.61198195013914,0.5737441640889642,-0.6480040230049582,-1.9708201936030747,-1.2955428036429453,29.015303439920103,0.979999542236321,1.4668042183969519,0.41249923706054403,-1.678402051714862,2.50340052583595,-0.6329514073271554,1.4579498814482434,1.3884028300781281,67.66910176652297,3.7184945608156283,1.0454506443877019,9,0.345001220703125,-0.5049991607666016,-2.6424989700317383,-0.529998779296875,1.2000007629394531,3,0.03951968129786332,1.6875044703526214,45.77999877929688,2.416668653490054,45.95000076293945,3.588174576461265,45.70000076293945,0.03951968129786332
1072,2004-10-01,46.63999938964844,46.65999984741211,45.88999938964844,45.95000076293945,376700.0,0.018340614990844273,1.109591618111985,6.9000915541313805,70.39585517810566,69.10988756853669,-0.2572523913817548,-1.38080408680581,-2.7511050345085906,-2.123692422153084,29.163296375603043,0.8600006103515625,1.5135564821094505,1.1394994735717745,-0.9663667664857485,3.2453657136292975,0.08656635354301301,2.192432593600536,0.4110986450146541,98.86360927059017,32.157990105182634,1.052933120028763,10,-0.4949989318847656,-1.3449993133544922,-3.482499122619629,-1.3699989318847656,-0.00999832153321023,4,0.003216156257330516,6.538396079697532,45.79999923706055,1.6875044703526214,45.77999877929688,2.416668653490054,45.95000076293945,0.003216156257330516
1073,2004-10-04,46.38000106811523,46.709999084472656,46.349998474121094,46.68999862670898,756900.0,-0.005574578150421616,1.057155313351415,-0.4492727182259964,66.9449250848435,67.15766768955501,-0.07576726482273699,-0.9837997942081813,-2.421253284786907,-1.8551511759274533,29.4887317443459,0.3600006103515625,1.4296236836492682,0.7605010986328082,-1.2554091423669291,2.7764113396325456,-0.2474540218670569,1.7684562191326734,0.5420311760208136,81.76804080256241,13.803860266610883,1.007955120499868,10,-0.38000106811522727,-1.055002212524407,-3.1775007247924734,-1.1100006103515554,0.5099983215332102,0,0.009055587737665016,1.109591618111985,46.63999938964844,6.538396079697532,45.79999923706055,1.6875044703526214,45.77999877929688,0.009055587737665016
1074,2004-10-05,46.15999984741211,46.29999923706055,45.90999984741211,46.29999923706055,485600.0,-0.0047434500999691265,4.571444141689374,0.4516144910415436,59.25925664286959,65.72844361842823,-0.029773561588406494,-0.6631196819554788,-2.1331596161126924,-1.6172612817185978,29.527792585667257,0.4700012207031179,1.336027397340267,0.4549999237060547,-1.496070166183273,2.4060700135953823,-0.5205351212386091,1.4305349686507185,0.6407105536285016,69.61326083291182,5.047718411730969,0.9755350449446653,10,-0.30499839782714844,-0.8350009918212891,-2.6549997329711914,-0.8899993896484375,-0.2999992370605469,1,-0.004332772175055899,1.057155313351415,46.38000106811523,1.109591618111985,46.63999938964844,6.538396079697532,45.79999923706055,-0.004332772175055899
1075,2004-10-06,46.36000061035156,46.36000061035156,46.0,46.099998474121094,259300.0,0.004332772175055899,1.7692127116405998,-1.85716621253406,53.78151731919867,64.21580583071636,-0.2865592667828878,-0.7503756471948719,-2.2816499106974746,-1.8103234789515383,29.35694312918527,0.3600006103515625,1.1315958477910186,0.5590005874633803,-1.3175124773588678,2.4355136522856284,-0.37925594494774373,1.4972571198745044,0.34999847412109375,80.66304164559097,18.29729812606851,0.9382565324111234,10,-0.5550003051757812,-1.0350017547607422,-2.810000419616699,-1.0900001525878906,-1.3600006103515625,2,-0.0023727482507194253,4.571444141689374,46.15999984741211,1.057155313351415,46.38000106811523,1.109591618111985,46.63999938964844,-0.0023727482507194253
1076,2004-10-07,45.36000061035156,46.11000061035156,45.27999877929688,46.11000061035156,370500.0,-0.02157031895674122,1.2133382161458144,-2.8845916840282873,40.186927216320306,61.053729585948226,0.6343563320215821,0.37601476719692783,-1.2239337617112085,-0.8056166305613601,29.46595554141751,1.0800018310546804,0.8429962909438871,-0.5089994430542006,-2.2001267785466965,1.1821278924382952,-1.3545631108004486,0.3365642246920473,1.241398620605466,5.594532446260328,-50.318879608056065,0.8455636677462486,10,0.44499969482421875,0.08999824523925781,-1.7875003814697266,-0.09000015258789062,-0.3600006103515625,3,0.025132261338380202,1.7692127116405998,46.36000061035156,4.571444141689374,46.15999984741211,1.057155313351415,46.38000106811523,0.025132261338380202
1077,2004-10-08,45.43999862670898,45.72999954223633,45.22000122070313,45.29999923706055,583300.0,0.0017636246755066143,-2.4000406907251715,-0.18666585286457385,36.12770788393861,58.18961247252341,0.5196474122073411,0.4191029291176207,-1.3201775766498045,-0.8736886558849193,29.696549815887472,0.509998321533196,0.6707560616986399,-0.4935012817382898,-1.9965131399748088,1.0095105764982293,-1.2450072108565493,0.25800464737996975,1.0593167419433627,14.764947746252261,-34.78557189184025,0.7515059291182608,10,0.365001678466804,0.13500022888184304,-1.7849988937377859,-0.1699981689453054,-0.5299987792968679,4,0.03433101717512099,1.2133382161458144,45.36000061035156,1.7692127116405998,46.36000061035156,4.571444141689374,46.15999984741211,0.03433101717512099
1078,2004-10-11,46.58000183105469,47.13000106811523,45.88999938964844,46.04999923706055,837100.0,0.025088099445399914,-1.9176431517392563,3.785749318801282,44.15359706434917,56.01197862701982,-0.5390915306345221,-0.5680939368356945,-2.4622250495563947,-1.9929399847724838,30.4318396630758,1.69000244140625,0.569830903085105,0.5310018539428683,-0.7760149232037676,1.8380186310895041,-0.12250653463044614,1.1845102425161826,-1.6800003051757812,71.20422612568545,26.316808348201057,0.6535083885733163,10,-0.5650005340576172,-1.0050029754638672,-2.7625017166137695,-1.3100013732910156,-1.7900009155273438,0,0.0010734056482410992,-2.4000406907251715,45.43999862670898,1.2133382161458144,45.36000061035156,1.7692127116405998,46.36000061035156,0.0010734056482410992
1079,2004-10-12,46.43000030517578,46.77999877929688,46.16999816894531,46.59000015258789,470700.0,-0.003220298840325486,1.2592736494839203,-0.301885027026638,49.031023225279824,54.009893124334674,-0.35072410213396665,-0.2680153634502318,-2.329915287374696,-1.82396585339022,31.08864134232645,0.6100006103515696,0.47636279334526677,0.2770002365112276,-0.764923674918073,1.3189241479405283,-0.24396171920342624,0.7979621922258815,-1.4853987884521516,63.350742467969624,19.70730846459901,0.5209619557146504,10,-0.41499900817871094,-0.8550014495849609,-2.6875,-1.1599998474121094,-1.299999237060554,1,0.009907367681438073,-1.9176431517392563,46.58000183105469,-2.4000406907251715,45.43999862670898,1.2133382161458144,45.36000061035156,0.009907367681438073
1080,2004-10-13,46.25,46.66999816894531,45.9000015258789,46.599998474121094,438700.0,-0.0038768103379855923,2.1428571428571717,2.1874925494122976,49.607834630827504,52.165404916192536,-0.10844731268810648,-0.002285175978300913,-2.1378252099119948,-1.6216955901987475,30.83599941688068,0.7699966430664134,0.44829356849167823,0.042499923706053266,-0.8888918314396008,0.9738916788517074,-0.4231959538667738,0.5081958012788803,-1.2616904922485404,53.92664196766498,7.095928923869252,0.4656958775728272,10,-0.07499885559082031,-0.6750011444091797,-2.5074996948242188,-0.9799995422363281,-0.25,2,-0.008432419235641864,1.2592736494839203,46.43000030517578,-1.9176431517392563,46.58000183105469,-2.4000406907251715,45.43999862670898,-0.008432419235641864
1081,2004-10-14,46.349998474121094,47.0,46.16999816894531,46.20000076293945,364400.0,0.002162129170185878,-6.904670214891646,-0.428566757493188,53.45528471043591,50.28311930867368,-0.13658745686745988,-0.07875607428097453,-2.2075589220963963,-1.7006922165220573,29.764373322717937,0.8300018310546875,0.3882780047416645,0.12499847412109233,-0.8031241269573712,1.053121075199556,-0.339062826418143,0.5890597746603277,-1.3188551351623587,59.16216459121828,7.331871051199997,0.46406130053923333,10,-0.17499732971191406,-0.7749996185302734,-2.6174983978271484,-1.0799980163574219,-0.289997100830071,3,-0.0291261816302939,2.1428571428571717,46.25,1.2592736494839203,46.43000030517578,-1.9176431517392563,46.58000183105469,-0.0291261816302939
1082,2004-10-15,47.45000076293945,47.599998474121094,46.33000183105469,46.47999954223633,498700.0,0.02373252049689989,1.0,6.466773479819944,65.32397497668433,50.10301374110043,-1.24000801158342,-1.1561242893002657,-3.2364881487032306,-2.7740410338398647,28.67218416170749,1.2699966430664062,0.3524953557444448,1.1730007171630845,0.09655170568820637,2.2494497286379627,0.6347762114256454,1.7112252229005236,-2.3768802693975886,91.22819932807754,32.937752259149406,0.5382245057374406,10,-1.0400009155273438,-1.7700023651123047,-3.882500648498535,-2.1800003051757812,-0.7600021362304759,4,-0.051633313457246865,-6.904670214891646,46.349998474121094,2.1428571428571717,46.25,1.2592736494839203,46.43000030517578,-0.051633313457246865
1083,2004-10-18,47.79999923706055,48.4900016784668,46.25,46.599998474121094,828100.0,0.007376153182161005,-1.3578993440720537,1.2371126317445336,65.92079881396509,50.84318509344437,-1.528092266058394,-1.5069912075462994,-3.482478868464163,-3.093483530592536,27.416941203520036,2.240001678466797,0.3369387161857702,1.4744993209838881,0.22039468615696478,2.7286039558108115,0.84744700357043,2.1015516383973463,-2.6258036242955143,73.35898066581935,11.883443000652576,0.6270523174134608,10,-0.9449977874755859,-1.4999980926513672,-4.232499122619629,-2.529998779296875,-0.5499992370605469,0,-0.060460239242174474,1.0,47.45000076293945,-6.904670214891646,46.349998474121094,2.1428571428571717,46.25,-0.060460239242174474
1084,2004-10-19,48.709999084472656,49.04999923706055,47.90999984741211,48.25,800600.0,0.019037654015411798,1.0,0.38333232667775047,72.36640412243364,52.908172516026035,-2.2778785858234727,-2.4264064808052694,-4.26060052990568,-3.9793009471416454,25.967797792633675,1.25,0.23882618070763328,2.3114992141723647,0.7091815783203046,3.913816850024425,1.5103403962463346,3.1126580320983948,-3.3368551077655155,89.20633651951616,23.14625614428337,0.8011588179260306,10,-1.5749988555908203,-2.1099987030029297,-5.142498970031738,-3.4399986267089844,-1.2599983215332031,1,-0.08047625215815069,-1.3578993440720537,47.79999923706055,1.0,47.45000076293945,-6.904670214891646,46.349998474121094,-0.08047625215815069
1085,2004-10-20,48.790000915527344,48.9900016784668,47.88000106811523,48.6500015258789,2136300.0,0.0016424108511261526,3.111106401616325,0.30434710497074174,72.61724415142665,56.51154106437118,-2.2092631676799357,-2.4542437313804655,-4.223128661321887,-4.039998113463156,24.93815020602573,1.1100006103515696,0.18500503022073644,2.278500938415526,0.3513072665191146,4.205694610311937,1.3149041024673238,3.242097774363728,-3.1227085179919314,90.97228385045862,24.07822880157603,0.9635968359482041,10,-1.6550006866455078,-2.085000991821289,-5.160000801086426,-3.9300003051757812,-1.4099998474121165,2,-0.07501536746738058,1.0,48.709999084472656,-1.3578993440720537,47.79999923706055,1.0,47.45000076293945,-0.07501536746738058
1086,2004-10-21,48.29999923706055,48.86999893188477,47.70000076293945,48.790000915527344,837200.0,-0.010043075820292846,2.600007042542771,-3.5000272479562256,63.25877211958638,59.52610375722094,-1.4062474372086342,-1.903532192241613,-3.6318203099554296,-3.5346225224845114,23.75798722140784,1.1699981689453196,0.20551522034593006,1.6879993438720717,-0.39397954720168116,3.7699782349458246,0.6470098983351917,2.7289887894089517,-2.3620902923631206,73.2142784157558,9.936024334385124,1.0409894455368782,10,-0.8299999237060547,-1.3249988555908203,-4.362500190734863,-4.564998626708984,-1.25,3,-0.04761903257538269,3.111106401616325,48.790000915527344,1.0,48.709999084472656,-1.3578993440720537,47.79999923706055,-0.04761903257538269
1087,2004-10-22,47.1500015258789,48.11999893188477,46.88999938964844,48.099998474121094,692000.0,-0.023809476798071105,1.48485292191026,1.938762641007091,55.3846145638097,60.77399459049433,0.013212442492928744,-0.69961909370749,-2.3640656437931327,-2.3845639199989606,22.826364064435197,1.4099998474121094,0.2291003151480453,0.48100147247313885,-1.593991538947968,2.5559944838942457,-0.556495033237411,1.5184979781836887,-0.9631253577924213,32.14292039678286,-27.606946304132656,1.0374965057105527,10,0.3249988555908274,-0.17500114440917258,-2.6675024032592702,-3.2150020599365163,-0.40000152587889914,4,-0.023117711926045503,2.600007042542771,48.29999923706055,3.111106401616325,48.790000915527344,1.0,48.709999084472656,-0.023117711926045503
1088,2004-10-25,47.040000915527344,47.38000106811523,46.63999938964844,46.79999923706055,646700.0,-0.0023329927209266854,-1.642856656289782,-0.25263415731058775,56.25000338662527,61.57610349731049,0.21828044193664908,-0.5102421319842065,-2.130322664489526,-2.272427001389957,22.375758816182366,0.7400016784667898,0.42372912765788584,0.3040008544921875,-1.7252838513349928,2.333285560319368,-0.7106414984214027,1.3186432074057777,-0.6240749019229384,16.597574738788193,-40.17360153063463,1.0146423529135886,10,0.4349994659423828,-0.06500053405761719,-2.4575014114379883,-3.0050010681152344,0.3600006103515554,0,-0.007440524702516216,1.48485292191026,47.1500015258789,2.600007042542771,48.29999923706055,3.111106401616325,48.790000915527344,-0.007440524702516216
1089,2004-10-26,46.97999954223633,47.70000076293945,46.88999938964844,47.1500015258789,665200.0,-0.0012755393733678844,-3.6285490076402436,-0.7083366446792997,54.49274240585583,62.11887102786919,0.40733991969172223,-0.3890670152993181,-1.9614885775868345,-2.1976831851938528,21.787160100254027,0.8100013732910156,0.6513897898010015,0.1924995422363267,-1.8048238750634198,2.189822959536073,-0.8061621664135501,1.1911612508862035,-0.35334767075543283,14.468077508079846,-37.658283424394455,0.9986617086498745,10,0.6299991607666016,-0.0049991607666015625,-2.152499198913574,-2.6999988555908203,0.990001678466804,1,0.00574713623657952,-1.642856656289782,47.040000915527344,1.48485292191026,47.1500015258789,2.600007042542771,48.29999923706055,0.00574713623657952
1090,2004-10-27,47.9000015258789,48.13000106811523,46.83000183105469,46.9900016784668,723300.0,0.019582843605936207,-1.11382068435073,-5.3528778189163715,68.6216875934096,63.80402690375516,-0.283844909914464,-1.2038207587349277,-2.7687501509270973,-3.101754367640247,21.281536126679544,1.2999992370605398,0.7871574436722142,1.0065013885498004,-0.9907103157617243,3.003713092861325,0.00789553639403806,2.005107240705563,-1.2600021362304616,56.50234954608465,-1.4475992456012605,0.9986058521557624,10,-0.2500019073486257,-0.9250011444091726,-2.8275022506713796,-3.420001983642571,-0.09000015258787641,2,-0.0093945876535374,-3.6285490076402436,46.97999954223633,-1.642856656289782,47.040000915527344,1.48485292191026,47.1500015258789,-0.0093945876535374
1091,2004-10-28,47.61000061035156,48.22999954223633,47.599998474121094,47.9000015258789,418600.0,-0.00605429866992091,-3.064454999630842,-0.3186823781916602,65.43384657125422,63.816234858707375,0.22761995721922545,-0.8129466008996502,-2.373824131954862,-2.8026164477680098,21.994450511826663,0.6300010681152344,0.9036003296993158,0.6260004043579102,-1.3261041426494558,2.578104951365276,-0.3500518691457728,1.602052677861593,-0.779998779296875,61.006360227346335,-2.306803088824182,0.9760522735036817,10,0.03999900817871094,-0.6350002288818359,-2.407501220703125,-3.1300010681152344,0.2999992370605469,3,-0.004830908197601014,-1.11382068435073,47.9000015258789,-3.6285490076402436,46.97999954223633,-1.642856656289782,47.040000915527344,-0.004830908197601014
1092,2004-10-29,46.790000915527344,48.58000183105469,46.65999984741211,48.1500015258789,1175300.0,-0.017223265791051712,-1.3703688005387662,4.689642471916114,51.564820226175506,62.221126126730745,1.0551091826586045,0.01988662342832015,-1.4643239537201111,-1.9794326472830974,21.557029572736177,1.9200019836425781,1.0218737785360048,-0.20149936676025249,-2.14918662749794,1.7461878939774351,-1.1753429971290927,0.7723442636085878,2.259998321533203,7.7320276860154165,-52.32820309887081,0.9738436303688423,10,1.0549983978271484,0.1849994659423828,-1.455000877380371,-2.3100013732910156,0.9199981689453125,4,0.005556706912714038,-3.064454999630842,47.61000061035156,-1.11382068435073,47.9000015258789,-3.6285490076402436,46.97999954223633,0.005556706912714038
1093,2004-11-01,46.79999923706055,47.0,46.16999816894531,46.91999816894531,889000.0,0.00021368500400864576,4.928529584065612,0.0882344691402354,52.815819895290396,60.048838990381505,0.9927407374377211,0.04528881165658305,-1.3951107488387677,-1.9847193519127018,20.856668358271705,0.8300018310546875,1.1208194581943047,-0.21250095367431499,-2.141393646664291,1.716391739315661,-1.176947300169303,0.751945392820673,2.2022000122070295,26.14108343569158,-32.11894869534545,0.9644463464949885,11,0.7800006866455078,0.1750011444091797,-1.4324989318847656,-2.3199996948242188,1.2000007629394531,0,-0.001068359783667483,-1.3703688005387662,46.790000915527344,-3.064454999630842,47.61000061035156,-1.11382068435073,47.9000015258789,-0.001068359783667483
1094,2004-11-02,45.959999084472656,47.06000137329102,45.77999877929688,46.4000015258789,864600.0,-0.017948721501745313,-2.199994277975986,3.6667196490446683,47.994462096278056,57.31297431758721,1.5663488009139641,0.9165280234254354,-0.4811253571003604,-1.1493150912155556,20.621196393516104,1.2800025939941406,1.0324621321605747,-1.0425010681152358,-2.9919668561085047,0.9069647198780331,-2.017233962111874,-0.06776817411859781,2.92891212158203,6.428575321115179,-50.21585421362121,0.9747328939966348,11,1.3649997711181712,1.0150012969970703,-0.46249961853027344,-1.4799995422363281,2.490001678466797,1,0.031331646433664595,4.928529584065612,46.79999923706055,-1.3703688005387662,46.790000915527344,-3.064454999630842,47.61000061035156,0.031331646433664595
1095,2004-11-03,46.25,46.72999954223633,46.0,46.0,787500.0,0.006309854684599436,-4.839996337890625,-0.5681786655569518,49.326156361336885,55.76490590000394,0.981358869675546,0.6512537144177202,-0.699338041159173,-1.4403561750675777,20.311176671417602,0.7700004577636719,0.9111258189378901,-0.7470001220703111,-2.7047015610193057,1.2107013168786835,-1.7258508415448048,0.23185059740418268,2.4523764604492158,16.785739587249996,-37.906847966821005,0.9788507194744972,11,0.9300003051757812,0.7250003814697266,-0.49000072479248047,-1.7700004577636719,1.5099983215332031,2,0.03718921558277044,-2.199994277975986,45.959999084472656,4.928529584065612,46.79999923706055,-1.3703688005387662,46.790000915527344,0.03718921558277044
1096,2004-11-04,46.5,46.75,45.81000137329102,46.4000015258789,545700.0,0.00540540540540535,2.133336724183947,0.3999938964844034,42.77016548345309,54.36330044663097,0.5019645747412937,0.5175749741071911,-0.8718752466474058,-1.6899531655825513,21.01602933315562,0.9399986267089773,0.6454633510629151,-0.5540000915527372,-2.3724486887944707,1.2644485056889962,-1.4632243901736075,0.35522420706813307,2.0270337995800745,25.714301284461477,-23.350623759470643,0.9092242986208672,11,0.6800003051757812,0.47500038146972656,-0.6875,-2.020000457763672,0.5499992370605469,3,0.02817207254389298,-4.839996337890625,46.25,-2.199994277975986,45.959999084472656,4.928529584065612,46.79999923706055,0.02817207254389298
1097,2004-11-05,47.0,47.040000915527344,46.56000137329102,46.599998474121094,662000.0,0.010752688172043001,-1.0000158947134479,4.000076295109199,44.047629184455786,53.00748109083437,-0.02408340440712209,0.14802820823111773,-1.2795904633602504,-2.1992525902569184,21.832919029405375,0.5400009155273438,0.36009939997553886,-0.132000160217288,-1.7852790551464182,1.5212787347118422,-0.9586396076818531,0.6946392872472771,1.3622116983630832,95.31240221132728,47.283132348353604,0.826639447464565,11,0.18000030517578125,0.13500022888183594,-1.2799997329711914,-2.520000457763672,-0.25,4,0.019361698881108724,2.133336724183947,46.5,-4.839996337890625,46.25,-2.199994277975986,45.959999084472656,0.019361698881108724
1098,2004-11-08,46.63000106811523,47.11000061035156,46.59000015258789,47.04999923706055,476100.0,-0.007872317699676001,-1.0800018310546875,-1.0499914169639117,33.17154830310891,50.638459523862494,0.3147390875463003,0.5501726554196935,-0.8480728607866652,-1.8301010579740549,21.31124281481844,0.5200004577636719,0.1647889166757608,-0.5044990539550867,-2.1544112482933215,1.1454131403831482,-1.3294551511242076,0.32045704321403434,1.5772778551038868,63.909858540893914,20.218037138603115,0.824956097169118,11,0.549999237060554,0.5049991607666087,-0.9100008010864187,-2.150001525878899,-2.3199996948242116,0,0.023161012044151885,-1.0000158947134479,47.0,2.133336724183947,46.5,-4.839996337890625,46.25,0.023161012044151885
1099,2004-11-09,46.88999938964844,47.31999969482422,46.5,46.79999923706055,744800.0,0.005575773441510723,-1.3768154401561266,-0.21428701180744414,35.062882519331396,46.90970340452047,0.04540667103147911,0.34404252373319366,-1.0161502893110992,-2.0836953212357443,20.845198807544747,0.8199996948242188,0.10633647881593333,-0.26750068664550497,-1.8886360484497686,1.3536346751587587,-1.0780683675476368,0.5430669942566269,1.1716427249353458,71.52312694366607,32.41522862083037,0.8105676809021324,11,0.29000091552734375,0.24500083923339844,-1.2274999618530273,-2.4099998474121094,-0.7900009155273438,1,0.023672438148860664,-1.0800018310546875,46.63000106811523,-1.0000158947134479,47.0,2.133336724183947,46.5,0.023672438148860664
1100,2004-11-10,45.86000061035156,46.9900016784668,45.84000015258789,46.83000183105469,977300.0,-0.021966278368607983,-1.2772259278003972,-10.777773068282965,32.31884466602867,43.230258748384294,0.8443971561880872,1.4159204164163555,0.08860365786055269,-1.0465106878302635,20.664312325527426,1.1500015258789062,0.019154050339395212,-1.2779994964599624,-2.9535652510690653,0.3975662581491406,-2.1157823737645103,-0.44021661915541443,2.0647429041150076,3.3112114329883764,-30.181951272952812,0.83778287730455,11,1.3199996948242188,1.2749996185302734,-0.2700004577636719,-1.3800010681152344,0.6800003051757812,2,0.05647623458607787,-1.3768154401561266,46.88999938964844,-1.0800018310546875,46.63000106811523,-1.0000158947134479,47.0,0.05647623458607787
1101,2004-11-11,45.0,45.86000061035156,44.95000076293945,45.81000137329102,908600.0,-0.01875273874631045,1.0,0.8350519112789124,33.73675244059811,41.24936232776458,1.4474494871833272,2.286844549907542,0.9981437097499324,-0.19287434677333692,20.47882306828498,0.9099998474121094,-0.07618672921788061,-2.070500183105466,-3.9731131193860776,-0.16788724682485423,-3.021806651245768,-1.1191937149651636,2.7960588303563867,2.1096734006029476,-30.250810875889538,0.9513064681403045,11,1.135000228881836,2.0,0.5649995803833008,-0.5200004577636719,1.8699989318847727,3,0.061333296034071116,-1.2772259278003972,45.86000061035156,-1.3768154401561266,46.88999938964844,-1.0800018310546875,46.63000106811523,0.061333296034071116
1102,2004-11-12,45.0,45.13999938964844,44.349998474121094,44.95000076293945,769500.0,0.0,3.7879131168575952,-0.06172734850732508,34.307685265174285,39.19290292441835,1.3039611064899859,2.207041741401703,1.0387107474437016,-0.2154300817059891,19.94544252368865,0.7900009155273438,-0.3761212829719369,-1.948000144958499,-4.052507641358169,0.15650735144117078,-3.0002538931583302,-0.8957463967586676,2.5683741849630337,21.885564266705025,-11.953747877223101,1.052253748199834,11,0.8349990844726562,1.6999988555908203,0.6274995803833008,-0.5200004577636719,1.720001220703132,4,0.045555538601345535,1.0,45.0,-1.2772259278003972,45.86000061035156,-1.3768154401561266,46.88999938964844,0.045555538601345535
1103,2004-11-15,44.90999984741211,45.4000015258789,44.75,44.75,880800.0,-0.0020000033908420534,-7.12502682211564,3.2000457770656903,34.15007594345134,37.65463779632649,1.2266682010666372,2.1812636916715036,1.181318976978588,-0.15272978800399528,18.601439391265874,0.6500015258788991,-0.6574624268331206,-1.8935003280639648,-4.143527649426019,0.3565269932980897,-3.018513988744992,-0.7684866673829376,2.336536766466729,18.855257344252525,-16.71418921240898,1.1250136606810264,11,0.9249992370605469,1.789999008178711,0.7799997329711914,-0.43000030517578125,2.229999542236328,0,0.04097083408683022,3.7879131168575952,45.0,1.0,45.0,-1.2772259278003972,45.86000061035156,0.04097083408683022
1104,2004-11-16,44.790000915527344,45.16999816894531,44.7400016784668,44.959999084472656,690800.0,-0.002671986913660218,-2.185198790584645,-1.0624895691772167,22.862103584087265,34.7141874877432,1.2999535438862821,2.100207201249475,1.3391091632308374,-0.07234231747384001,16.82157816166186,0.4299964904785156,-0.7766205440809273,-1.8174993515014677,-4.051145457157887,0.4161467541549513,-2.934322404329677,-0.7006762986732582,2.1668818843757194,16.666738914633246,-15.58336567996707,1.1168230528282097,11,1.0449981689453125,1.9099979400634766,1.0049991607666016,-0.3100013732910156,1.7599983215332031,1,-0.010716667390598955,-7.12502682211564,44.90999984741211,3.7879131168575952,45.0,1.0,45.0,-0.010716667390598955
1105,2004-11-17,45.13000106811523,45.63999938964844,44.900001525878906,44.900001525878906,717400.0,0.0075909833810701155,-5.43477683976581,-1.3529530562785688,28.546698073048177,33.13380221992044,0.8765529587256751,1.551496062551898,1.0419527183666375,-0.4382439842661725,14.78126494644752,0.8499984741210938,-0.9106036525890246,-1.294499206542973,-3.36933569994536,0.7803372868594138,-2.3319174532441664,-0.2570809598417796,1.5661932992096368,51.65572784826069,22.091209659558338,1.037418246701193,11,0.704998016357429,1.569997787475593,0.664999008178718,-0.6500015258788991,0.6499977111816548,2,0.0214934053412017,-2.185198790584645,44.790000915527344,-7.12502682211564,44.90999984741211,3.7879131168575952,45.0,0.0214934053412017
1106,2004-11-18,46.0,46.36999893188477,44.95000076293945,45.13000106811523,1516400.0,0.01927761824272234,-1.3089409714145825,3.7826115801172424,43.2246852380884,33.04236400365739,-0.080271039437811,0.5273917243779493,0.23997494325886493,-1.3473912204977623,12.62019242100039,1.4199981689453196,-0.9263441240686348,-0.3095003128051772,-2.1927617645298056,1.5737611389194512,-1.2511310386674879,0.6321304130571335,0.46157477800448987,81.68322534469152,47.31815536733345,0.941630725862313,11,-0.16500091552734375,0.6999988555908203,-0.125,-1.5200004577636719,0.20000076293945312,3,0.011739150337551019,-5.43477683976581,45.13000106811523,-2.185198790584645,44.790000915527344,-7.12502682211564,44.90999984741211,0.011739150337551019
1107,2004-11-19,46.06000137329102,46.29999923706055,45.31000137329102,46.0,786100.0,0.0013043776802397211,2.666678440486845,0.0689671804091015,43.70749821915843,34.21302510544067,-0.32143599954522273,0.40216238102298263,0.24525865948928072,-1.4665483702978008,11.473365265166274,0.9899978637695241,-0.9761217698140285,-0.19499893188476136,-2.0385140221905758,1.648516158421053,-1.1167564770376686,0.7267586132681458,-1.710002899169929,80.98171282536154,43.69365128201758,0.9217575451529083,11,-0.22500228881836648,0.6399974822997976,-0.18500137329102273,-1.5800018310546946,0.25,4,0.01758570417810379,-1.3089409714145825,46.0,-5.43477683976581,45.13000106811523,-2.185198790584645,44.790000915527344,0.01758570417810379
1108,2004-11-22,46.68999862670898,47.06999969482422,45.93000030517578,46.13999938964844,661100.0,0.013677751511819825,-1.3505204912713988,9.166444147751355,56.43739214386866,36.587970619278146,-1.0527337958036824,-0.2692027800485093,-0.31465536025748264,-2.062424204321154,10.86367621794778,1.1399993896484375,-0.9798229337132014,0.452498435974114,-1.3661172880403711,2.271114159988599,-0.4568094260331321,1.36180629798136,-2.3010001373290976,83.69092739789915,40.743744146837045,0.9093078620072429,11,-0.979999542236321,0.010000228881843043,-0.6449995040893484,-2.104999542236321,-0.23999786376952414,0,0.0006425914516303699,2.666678440486845,46.06000137329102,-1.3089409714145825,46.0,-5.43477683976581,45.13000106811523,0.0006425914516303699
1109,2004-11-23,47.25,47.45000076293945,46.27000045776367,46.27999877929688,691200.0,0.011994032764238938,-1.3838441442344003,1.763641029553551,58.41751576935574,39.48782296409227,-1.7391935889912418,-0.8516012973753462,-0.7992002402731515,-2.5928445892102587,10.068620971195946,1.1800003051757812,-1.0210107839997136,0.998999786376956,-0.8466312159564566,2.8446307887103686,0.07618428521024612,1.9218152875436658,-2.7537614624023448,92.15683047929068,44.0043023514178,0.9228155011667079,11,-1.3500003814697266,-0.5500011444091797,-0.6724987030029297,-2.219999313354492,-1.2400016784667969,1,-0.0023280552455356984,-1.3505204912713988,46.68999862670898,2.666678440486845,46.06000137329102,-1.3089409714145825,46.0,-0.0023280552455356984
1110,2004-11-24,47.45000076293945,47.709999084472656,47.290000915527344,47.349998474121094,275400.0,0.004232820379670876,-2.8182101922976885,0.10309501337108774,58.06452866433034,42.190909211173626,-1.8885336192246953,-1.1457887403212084,-0.945977494528087,-2.773776418573277,8.957830053878798,0.45999908447265625,-0.9531299443794836,1.2215005874633817,-0.548926211498113,2.9919273864248765,0.33628718798263435,2.106713986944129,-2.7765364918212896,90.579765230119,37.95357352942463,0.8852133994807457,11,-1.4200019836425781,-0.7800006866455078,-0.5825004577636719,-2.1400012969970703,-2.1000022888183594,2,-0.018967365888471144,-1.3838441442344003,47.25,-1.3505204912713988,46.68999862670898,2.666678440486845,46.06000137329102,-0.018967365888471144
1111,2004-11-26,47.38000106811523,47.63999938964844,47.209999084472656,47.29999923706055,151100.0,-0.0014752306364322898,-2.3076674785058247,0.799999999999929,53.47986627588102,44.321151545696594,-1.6152925729582464,-1.1530194264199096,-0.8495501987787364,-2.6802907556553706,7.669769100193818,0.43000030517578125,-0.9184360410562178,1.1630008697509666,-0.5722812007221592,2.8982829402240924,0.2953598345144073,2.030641904987526,-2.463614011928705,86.25006953881822,37.4113801346461,0.8676410352365616,11,-1.1550006866455007,-0.7700023651122976,-0.46000099182128196,-2.0700016021728445,-3.0200004577636648,4,-0.033769570551890116,-2.8182101922976885,47.45000076293945,-1.3838441442344003,47.25,-1.3505204912713988,46.68999862670898,-0.033769570551890116
1112,2004-11-29,47.04999923706055,47.38000106811523,46.70000076293945,47.349998474121094,435900.0,-0.0069650026090176675,2.777733038051247,-3.7499046347514295,53.87452316268076,46.51275679227764,-1.0771963600352024,-0.8459107371180536,-0.509628079757519,-2.3182645014322674,7.303850096920955,0.6800003051757741,-0.7785041112396698,0.8199991226196275,-0.9371154963383717,2.5771137415776266,-0.058558186859372086,1.698556432098627,-1.9101232186111332,62.9213314588441,15.328552693129836,0.8785573094789995,11,-0.8249988555908203,-0.5849990844726562,0.1725006103515625,-1.739999771118164,-2.9899978637695312,0,-0.01806585521581827,-2.3076674785058247,47.38000106811523,-2.8182101922976885,47.45000076293945,-1.3838441442344003,47.25,-0.01806585521581827
1113,2004-11-30,46.75,47.099998474121094,46.75,46.95000076293945,278400.0,-0.006376179424552264,-2.4999713898796467,0.6666709052299633,48.71795409227657,49.385629070965344,-0.5461819133363335,-0.5795639208214283,-0.21653002803800803,-1.979995979784988,7.472859320541783,0.34999847412109375,-0.5875384333192031,0.5224998474121065,-1.2313393614304786,2.2763390562546917,-0.3544197570091896,1.3994194518334027,-1.4045141362687303,33.33333333333333,-10.768417755651072,0.8769196044212939,11,-0.44499969482421875,-0.2849998474121094,0.47500038146972656,-1.4400005340576172,-1.8899993896484375,1,-0.009411735330673299,2.777733038051247,47.04999923706055,-2.3076674785058247,47.38000106811523,-2.8182101922976885,47.45000076293945,-0.009411735330673299
1114,2004-12-01,47.4000015258789,47.47999954223633,46.0,46.5,472600.0,0.013903775954628772,1.7924583981113607,-4.49999046329318,65.15748386263485,53.4534941586972,-0.8795102853904595,-1.176470937832299,-0.8795618200612623,-2.597938647611876,7.911655579012633,1.4799995422363281,-0.37037429209138395,1.1005012512206989,-0.7239117997205895,2.9249143021619872,0.18829472575005468,2.012707776691343,-1.8653546044883171,81.87147809559461,31.262912690346568,0.9122065254706433,12,-1.0700016021728445,-0.9350013732910085,-0.17500114440917258,-2.0900020599365163,-2.999999999999993,2,-0.02004220954340641,-2.4999713898796467,46.75,2.777733038051247,47.04999923706055,-2.3076674785058247,47.38000106811523,-0.02004220954340641
1115,2004-12-02,47.97000122070313,47.97999954223633,47.29999923706055,47.29999923706055,362400.0,0.012025309630275594,-1.0298456475571776,0.7444453863434207,81.00209449935097,57.650984076615266,-1.1223137726432881,-1.698066233246422,-1.4330256480921761,-3.1413407660058326,8.414515576072432,0.6800003051757812,-0.10943949317238832,1.5845008850097742,-0.3863657200357764,3.5553674900553247,0.5990675824870024,2.569934187532546,-2.2613261262659847,99.49503414925525,40.98565706849888,0.9854333025227753,12,-1.3250007629394602,-1.5050010681152415,-0.677501678466804,-2.6600017547607493,-3.0,3,-0.04085892952456338,1.7924583981113607,47.4000015258789,-2.4999713898796467,46.75,2.777733038051247,47.04999923706055,-0.04085892952456338
1116,2004-12-03,47.81000137329102,48.09000015258789,47.61999893188477,47.75,266100.0,-0.0033354147037848447,-1.9374754133537642,0.0895540233549975,78.38384788068558,61.50391181678495,-0.7583089733113866,-1.5124356852841103,-1.2502711801444661,-2.9619502381613714,8.857711585387587,0.4700012207031179,0.24760248511707061,1.3590009689331097,-0.7123974874262231,3.4303994252924426,0.3233017407534433,2.394700197112776,-1.8741938340739566,86.60293019834633,22.491742060446327,1.035699228179665,12,-0.8000011444091868,-1.345001220703132,-0.49750137329102273,-2.4100017547607493,-3.4099998474121165,4,-0.05145372994162278,-1.0298456475571776,47.97000122070313,1.7924583981113607,47.4000015258789,-2.4999713898796467,46.75,-0.05145372994162278
1117,2004-12-06,47.90999984741211,48.18000030517578,47.40999984741211,47.81000137329102,357000.0,0.0020915806577856966,1.4062537252938512,1.6666030898337487,80.24194106599273,64.14886169702096,-0.6350726358531702,-1.6240284987467817,-1.3168571902083954,-3.0373088445229257,9.24644243115792,0.7700004577636719,0.5709697076730151,1.4134994506835952,-0.7467470638307887,3.573745965197979,0.33337619342640323,2.493622707940787,-1.7156891945905457,87.61465963455906,17.044472570391477,1.080123257257193,12,-0.8199996948242188,-1.4449996948242188,-0.5974998474121094,-2.25,-3.200000762939453,0,-0.07409725001809409,-1.9374754133537642,47.81000137329102,-1.0298456475571776,47.97000122070313,1.7924583981113607,47.4000015258789,-0.07409725001809409
1118,2004-12-07,47.709999084472656,48.099998474121094,47.599998474121094,48.0,555200.0,-0.004174509780347169,1.040825223822499,-2.9000534065768444,78.96823054088462,66.43227444941306,-0.3075066436629257,-1.4113279657207585,-1.0750854200877384,-2.8075135870401198,9.577021966038203,0.5,0.7412869323853997,1.159498786926271,-1.0677532663362044,3.3867508401887463,0.04587276029503329,2.2731248135575086,-1.2376918803214991,78.44031399503739,1.0082584852982848,1.1136260266312379,12,-0.6199989318847656,-1.4449996948242188,-0.2999992370605469,-1.9599990844726562,-3.2900009155273438,1,-0.07650383108830416,1.4062537252938512,47.90999984741211,-1.9374754133537642,47.81000137329102,-1.0298456475571776,47.97000122070313,-0.07650383108830416
1119,2004-12-08,48.0,48.20000076293945,47.66999816894531,47.70000076293945,378900.0,0.00607840958063921,-1.944422663261738,-1.0344768619610112,78.75749465445661,68.73149289276041,-0.5363331569981895,-1.7011241453183175,-1.3271437450522967,-3.0575879072966217,9.727421002951203,0.5300025939941406,0.9275946283876806,1.3939996719360366,-0.9224077234999513,3.7104070673720244,0.23579597421804266,2.5522033696540305,-1.288615761705394,77.77773068282966,-2.794447187344929,1.1582036977179928,12,-0.8999996185302734,-1.7250003814697266,-0.7224998474121094,-2.2049999237060547,-2.720001220703118,2,-0.06541665395100915,1.040825223822499,47.709999084472656,1.4062537252938512,47.90999984741211,-1.9374754133537642,47.81000137329102,-0.06541665395100915
1120,2004-12-09,48.45000076293945,48.459999084472656,47.79999923706055,47.9900016784668,499700.0,0.009375015894572014,1.7500238420701275,1.5333341810459926,76.80523940337179,71.32320101803715,-0.9270563848580906,-2.0523655971264176,-1.7277100646885728,-3.4699091881157926,10.164319074250551,0.6599998474121094,1.000536969633444,1.7145004272460938,-0.7132209340402511,4.142221788532439,0.5006397466029213,2.928361107889266,-1.500437880701675,99.04777820970678,17.847126816966224,1.2138606806431727,12,-1.220001220703125,-2.045001983642578,-1.3000011444091797,-2.500001907348633,-2.670001983642571,3,-0.08359131420609778,-1.944422663261738,48.0,1.040825223822499,47.709999084472656,1.4062537252938512,47.90999984741211,-0.08359131420609778
1121,2004-12-10,47.7599983215332,48.41999816894531,47.72000122070313,47.95000076293945,481900.0,-0.01424153623407265,-4.185227047952974,-0.41304960774882654,66.3461101126068,72.70893290136227,-0.1983403633519174,-1.2068657871881499,-0.9959166106799842,-2.7367557956814608,9.683071948177039,0.729999542236321,1.0046906980594201,0.886498069763185,-1.437403026930788,3.210399166457158,-0.2754524785838015,2.0484486181101715,-0.5385569228931502,33.333212231744845,-45.91663486070626,1.161950548346985,12,-0.529998779296875,-1.3549995422363281,-0.6824979782104492,-1.6849994659423828,-2.1999969482421804,4,-0.0584170267772427,1.7500238420701275,48.45000076293945,-1.944422663261738,48.0,1.040825223822499,47.709999084472656,-0.0584170267772427
1122,2004-12-13,47.04999923706055,47.7599983215332,47.040000915527344,47.7599983215332,674500.0,-0.014865978003029912,1.0281643223262162,3.7367892707998713,53.40909255109021,73.23017050789713,0.5717883775404999,-0.3535373801348243,-0.2785949834916437,-1.9825061608080503,8.597386794408582,0.7199974060058594,0.9803918710273081,0.07399902343750142,-2.0763241500267284,2.2243221969017313,-1.0011625632946135,1.1491606101696163,1.4099998474121094,0.7041080581554034,-74.76253479244876,1.0751615867321145,12,0.18000030517578125,-0.6450004577636719,0.02750110626220703,-0.9249992370605469,-1.5900001525878906,0,-0.05632301284065222,-4.185227047952974,47.7599983215332,1.7500238420701275,48.45000076293945,-1.944422663261738,48.0,-0.05632301284065222
1123,2004-12-14,46.75,47.20000076293945,46.36000061035156,47.04999923706055,916500.0,-0.006376179424552264,1.7999898275127633,0.42253468155295987,45.01992455720673,70.9926639184051,0.9742392832096556,0.09631613892586444,0.033773559282934684,-1.633643725065241,8.047244802871742,0.8400001525878906,0.9883738179982657,-0.31800022125244,-2.241643413323139,1.6056429708182591,-1.2798218172877895,0.6438213747829096,1.6815991210937469,18.57141300122434,-52.52096145523677,0.9618215960353487,12,0.6599998474121094,-0.345001220703125,0.4075002670288086,-0.625,-2.1899986267089844,1,-0.043636383219836206,1.0281643223262162,47.04999923706055,-4.185227047952974,47.7599983215332,1.7500238420701275,48.45000076293945,-0.043636383219836206
1124,2004-12-15,44.310001373291016,46.0,44.310001373291016,45.9000015258789,1959800.0,-0.052192483993775074,-1.1257842321063125,5.300013987258855,28.37466621408747,65.14517188670916,3.274137054272373,2.633533221580791,2.465135904766292,0.8412063459051069,8.042292065241861,2.4399986267089844,0.9567322962799594,-2.733998870849611,-4.785066459350517,-0.6829312823487044,-3.7595326651000676,-1.708465076599154,4.038733807373042,0.0,-65.79242552204519,1.0255337942504539,12,2.0749988555908203,2.0749988555908203,2.847498893737793,1.8149986267089844,0.2899971008300781,2,0.0024824371980407545,1.7999898275127633,46.75,1.0281643223262162,47.04999923706055,-4.185227047952974,47.7599983215332,0.0024824371980407545
1125,2004-12-16,46.099998474121094,46.11999893188477,44.31999969482422,44.31999969482422,1393300.0,0.04039713485337515,-1.0224724398649077,-1.1194959801731779,42.8730364184664,61.199526168684805,1.3309478350863486,0.9696461623933033,0.6806767751869955,-0.9132360668500752,8.579553930754328,1.809997558593757,1.0246739447634639,-0.9925016403198228,-2.893380852265601,0.9083775716259552,-1.9429412462927118,-0.042062034346933785,2.006412678100581,43.55227485147265,-18.840576069488904,0.9504396059728882,12,0.2850017547607422,0.2850017547607422,1.0575017929077148,0.05500030517578125,-1.1099967956542969,3,-0.017787412623983756,-1.1257842321063125,44.310001373291016,1.7999898275127633,46.75,1.0281643223262162,47.04999923706055,-0.017787412623983756
1126,2004-12-17,46.540000915527344,47.25,46.25,46.599998474121094,1077200.0,0.009544521821475804,-2.125002980235081,-0.03370651670752824,47.19472875152808,57.52761368929984,0.7731563513490727,0.6030944833460126,0.28367727391280084,-1.3064613445893372,9.484040522434556,1.1500015258789062,0.9503933426982769,-0.5794992446899414,-2.4297050518905294,1.2707065625106466,-1.504602148290239,0.34560365891035616,1.3386256499584945,64.63772506733775,2.216228471932453,0.9251029036002956,12,-0.1550006866455078,-0.1550006866455078,0.6174993515014648,-0.38500213623046875,-0.6800003051757812,4,-0.016330084256119926,-1.0224724398649077,46.099998474121094,-1.1257842321063125,44.310001373291016,1.7999898275127633,46.75,-0.016330084256119926
1127,2004-12-20,46.86999893188477,47.0,46.40999984741211,46.70000076293945,745400.0,0.007090631926638613,1.7441848086442753,-2.8334181078332823,50.65788895799779,54.3820201800902,0.31303952746139885,0.35509685905392274,-0.0011755388007301804,-1.6249708646394225,10.43740669343681,0.5900001525878906,0.7437001974161177,-0.29000110626220277,-2.0769361855729684,1.496933973048563,-1.1834686459175856,0.6034664333931801,0.7945101220693758,87.07478756408135,20.107426500226026,0.8934675396553834,12,-0.4849987030029368,-0.4849987030029368,-0.30249881744385476,-0.7150001525878977,0.15000152587889914,0,-0.027949596510500108,-2.125002980235081,46.540000915527344,-1.0224724398649077,46.099998474121094,-1.1257842321063125,44.310001373291016,-0.027949596510500108
1128,2004-12-21,46.72000122070313,46.959999084472656,46.47999954223633,46.66999816894531,465200.0,-0.0032002926093432915,-1.2325544259328258,0.29413876671755934,46.05568045032934,50.748485268520504,0.34401464493767975,0.5348811727524421,0.1564038524637823,-1.4636015524726318,10.642934112490703,0.4799995422363281,0.5419315949824508,-0.4414989471435504,-2.226822345166262,1.3438244508791612,-1.3341606461549063,0.4511627518678054,0.7432373724112296,81.97282221556188,16.1929930158678,0.8926616990113564,12,-0.33500099182129617,-0.33500099182129617,-0.4525022506713938,-0.4400024414062571,0.1699981689453054,1,-0.026969223101649398,1.7441848086442753,46.86999893188477,-2.125002980235081,46.540000915527344,-1.0224724398649077,46.099998474121094,-0.026969223101649398
1129,2004-12-22,47.13999938964844,47.38999938964844,46.5,46.79999923706055,443300.0,0.008989686600418878,1.1190457809001775,6.799588037838521,45.100339674953275,47.22571863202956,-0.23557704170101346,0.1119597271769095,-0.246140165805258,-1.87653628365387,10.328572351406484,0.8899993896484375,0.3173815863477003,-0.016000747680664062,-1.8008538789059898,1.7688523835446617,-0.9084273132933305,0.8764258179320024,-2.829998016357422,91.85667671493647,29.088214235007953,0.8924265656126639,12,-0.7749996185302734,-0.7549991607666016,-0.8725004196166992,-0.7350006103515625,0.24000167846678977,2,-0.054730548361525244,-1.2325544259328258,46.72000122070313,1.7441848086442753,46.86999893188477,-2.125002980235081,46.540000915527344,-0.054730548361525244
1130,2004-12-23,46.54999923706055,47.34000015258789,46.540000915527344,47.29999923706055,394700.0,-0.012515913454115402,-1.0779291553133514,-2.205881362968282,42.92133145884406,44.622965448278144,0.06321221774294372,0.6651810680071009,0.3606209865506145,-1.2668646572689042,9.760298171991877,0.7999992370605469,0.0839404184678969,-0.5610008239746094,-2.3599700558083256,1.237968407859107,-1.460485439891471,0.3384837919422523,-2.178397903442381,26.315736638513737,-32.05654387232151,0.8994846159168598,12,-0.5149993896484375,-0.16499900817871094,-0.2825002670288086,-0.14500045776367188,1.2000007629394531,3,-0.041890457462928854,1.1190457809001775,47.13999938964844,-1.2325544259328258,46.72000122070313,1.7441848086442753,46.86999893188477,-0.041890457462928854
1131,2004-12-27,45.77999877929688,46.20000076293945,45.59000015258789,46.20000076293945,376200.0,-0.016541363488372096,1.9047510921789992,0.5600026448567613,38.87146298287135,43.0076732740316,0.5842537873300628,1.379916383448247,1.1355568040763941,-0.4731676074741884,9.559489158362155,0.9599990844726562,-0.2051059254621208,-1.2510011672973533,-3.139669950224608,0.6376676156299013,-2.1953355587609806,-0.30666677583372604,-1.3480294845581113,10.555483735607854,-42.295370331399624,0.9443343914636279,12,0.07000160217284446,0.6050014495849538,0.4875001907348562,0.6249999999999929,1.3400001525878906,0,-0.01725638099377469,-1.0779291553133514,46.54999923706055,1.1190457809001775,47.13999938964844,-1.2325544259328258,46.72000122070313,-0.01725638099377469
1132,2004-12-28,46.20000076293945,46.25,45.72000122070313,45.72000122070313,463000.0,0.009174355501130105,-1.208330353098288,-1.142850655307402,42.2880553181922,42.70413224747443,0.034642798019369536,0.9412267724757726,0.6900106093723508,-0.8532180835076417,9.966532984555467,0.5299987792968679,-0.5156199037041915,-0.788499259948729,-2.7132770442528056,1.1362785243553475,-1.7508881521007709,0.17388963220331277,-1.7088708663024903,33.888937161313024,-15.075437872639853,0.9623888921520389,12,-0.35000038146972656,0.1849994659423828,0.06749820709228516,0.20499801635742188,0.7999992370605469,1,-0.007359310540545061,1.9047510921789992,45.77999877929688,-1.0779291553133514,46.54999923706055,1.1190457809001775,47.13999938964844,-0.007359310540545061
1133,2004-12-29,46.31000137329102,46.65999984741211,46.22000122070313,46.4000015258789,224300.0,0.0023809655527065043,-2.2592435609433363,-0.18750049670582,41.20708017575403,44.12995602099294,-0.16129740635266643,0.8396201858426267,0.5439341151723269,-0.9086498295112975,10.220315146361747,0.45999908447265625,-0.7476888598150424,-0.6564987182617088,-2.602693571492644,1.2896961349692262,-1.6295961448771763,0.3165987083537587,-1.760894086793833,40.00008477108668,-5.0998475908503735,0.9730974266154658,12,-0.4550018310546946,0.07499885559081321,-0.04250240325928445,0.09499740600585227,1.3499984741210866,2,0.015331441663098966,-1.208330353098288,46.20000076293945,1.9047510921789992,45.77999877929688,-1.0779291553133514,46.54999923706055,0.015331441663098966
1134,2004-12-30,46.45000076293945,46.56999969482422,46.0,46.29999923706055,448300.0,0.003023091891531937,1.9230799327047223,-1.6666807951513674,39.247306535276934,43.72709714508301,0.03820281686303417,0.6585648924981342,0.3394053369589187,-0.9852077528213528,11.004002371740382,0.5699996948242188,-0.8541989074142649,-0.4689992904663072,-2.417017253338372,1.4790186724057577,-1.443008271902336,0.5050096909697217,-1.8440756343792373,49.142892020089285,10.418094803979983,0.9740089814360323,12,0.03999900817871094,-0.06500053405761719,-0.24500179290771484,-0.045001983642578125,1.2399978637695241,3,0.009472521409731316,-2.2592435609433363,46.31000137329102,-1.208330353098288,46.20000076293945,1.9047510921789992,45.77999877929688,0.009472521409731316
1135,2004-12-31,46.0099983215332,46.45000076293945,46.0,46.45000076293945,176600.0,-0.009472603534536606,1.0454466638923567,-2.93331977010325,40.33148682221645,42.96451470849282,0.5186363160628744,0.9952257040154606,0.7058559740669637,-0.4926199318142537,11.714429125080994,0.4500007629394531,-0.9032449916381111,-0.8110015869140597,-2.733432972266435,1.1114297984383157,-1.7722172795902509,0.15021410576213157,-1.348391707751226,39.252176517144754,-0.14823274873779013,0.9612156926761892,12,0.48000144958496094,0.3750019073486328,0.29000091552734375,0.5700016021728516,2.3100013732910156,4,0.029776196404268207,1.9230799327047223,46.45000076293945,-2.2592435609433363,46.31000137329102,-1.208330353098288,46.20000076293945,0.029776196404268207
1136,2005-01-03,45.349998474121094,46.11000061035156,45.29999923706055,45.9000015258789,459300.0,-0.014344704879139747,-1.4923060671150392,1.2499999999999838,40.55554731392216,41.84203230359554,1.1086711712858985,1.540458940401976,1.2989149178675916,0.2102744015903113,12.56559540593658,0.8100013732910156,-0.6135141803174022,-1.348001289367673,-3.318195891469756,0.6221933127344101,-2.3330985904187145,-0.3629039883166314,-0.6338240048217898,3.676412839816446,-38.94089679674206,0.98509730105104,1,0.9950008392333984,1.0350017547607422,1.0000009536743164,1.2500019073486328,2.25,0,0.05292175538326571,1.0454466638923567,46.0099983215332,1.9230799327047223,46.45000076293945,-2.2592435609433363,46.31000137329102,0.05292175538326571
1137,2005-01-04,44.36000061035156,45.18000030517578,44.349998474121094,45.13000106811523,764300.0,-0.021830163110908907,-1.101257876819817,1.3999930642252791,37.667695205131594,40.91003394301801,1.9055746068680932,2.372502768864237,2.246161375410125,1.2515771930112294,13.96644404637543,1.0,-0.5860849787124778,-2.160499191284181,-4.303054884386114,-0.017943498182248163,-3.231777037835144,-1.0892213447332182,3.029998779296875,0.4329926529965172,-43.357723384460726,1.0712778465509647,1,1.5099983215332031,2.0249996185302734,2.0574989318847656,2.339998245239258,2.9300003051757812,1,0.06221817591429768,-1.4923060671150392,45.349998474121094,1.0454466638923567,46.0099983215332,1.9230799327047223,46.45000076293945,0.06221817591429768
1138,2005-01-05,44.060001373291016,44.400001525878906,44.0099983215332,44.36000061035156,533700.0,-0.006762832122020779,1.0526426742960397,0.38960916715795674,48.34436985710287,41.27048174103463,1.9987639151816268,2.5139228999131404,2.502587938510416,1.6040528312257436,15.524019211985296,0.3900032043457031,-0.6521430785556888,-2.277998542785646,-4.607584368777381,0.051587283206089296,-3.44279145578151,-1.1132056297897819,3.2691979980468773,1.9532431614882675,-45.419621174756834,1.1647929129958663,1,1.6149978637695312,2.174997329711914,2.284998893737793,2.6399974822998047,3.6399993896484375,2,0.06672715694673581,-1.101257876819817,44.36000061035156,-1.4923060671150392,45.349998474121094,1.0454466638923567,46.0099983215332,0.06672715694673581
1139,2005-01-06,44.86000061035156,44.93000030517578,43.9900016784668,44.0,446100.0,0.01815704067466295,-1.1363671830973705,-2.866675991505919,40.54879325263538,41.00686638478921,0.9402080808825843,1.5458792852906384,1.669348033910616,0.8534117779995114,16.799502046840047,0.9399986267089844,-0.7739298514100241,-1.3209993362426786,-3.601690179573673,0.9596915070883156,-2.461344757908172,-0.18065391457718505,2.3364307189941442,35.36582340116053,-11.974357582600454,1.1403454216654965,1,0.4650001525878906,1.364999771118164,1.5249996185302734,1.8399982452392578,2.0799980163574148,3,0.0624163887419662,1.0526426742960397,44.060001373291016,-1.101257876819817,44.36000061035156,-1.4923060671150392,45.349998474121094,0.0624163887419662
1140,2005-01-07,44.400001525878906,44.93999862670898,44.2599983215332,44.86000061035156,359100.0,-0.010254103393090741,1.1935666469777788,-0.5348822767516546,33.738592131977015,40.43654740135651,1.1880988639917547,1.7780679811131819,2.060416919376685,1.356124425040818,17.82669036838233,0.6800003051757741,-0.8586986029644024,-1.578498458862306,-3.726243024315565,0.5692461065909526,-2.652370741588939,-0.5046261761356732,2.6040440244140655,19.339625187810956,-24.746243698399343,1.0738722827266312,1,0.9249992370605469,1.8249988555908203,1.9974985122680664,2.299997329711914,6.599998474121094,4,0.07409903125594419,-1.1363671830973705,44.86000061035156,1.0526426742960397,44.060001373291016,-1.101257876819817,44.36000061035156,0.07409903125594419
1141,2005-01-10,44.97000122070313,45.33000183105469,44.41999816894531,44.5,537200.0,0.012837830523316551,-1.8888781243944972,-1.0217438176902947,36.07038959716881,39.74569565457614,0.5488336667860878,1.0417422836493344,1.4360383070514544,0.8292333631137652,18.84327708426016,0.9300003051757812,-0.9659293836854133,-0.8689989089965735,-2.8881160247835425,1.1501182067903954,-1.878557466890058,0.14055964889691097,1.8532016972802694,73.1342858688262,33.06163565170304,1.0095585578934838,1,0.354999542236321,1.2549991607665945,1.5849990844726491,1.7299976348876882,4.899997711181641,0,0.074494071229396,1.1935666469777788,44.400001525878906,-1.1363671830973705,44.86000061035156,1.0526426742960397,44.060001373291016,0.074494071229396
1142,2005-01-11,44.400001525878906,44.900001525878906,44.36000061035156,44.650001525878906,742200.0,-0.012675109614224578,-2.272714662227771,-0.5319135121095953,33.977897932580944,38.94245318311246,0.9349747081294737,1.4788530483078546,1.9703495481039681,1.4354730305915098,20.083029605959794,0.6100006103515696,-1.0300062972887503,-1.3064987182617216,-3.3387665676208726,0.7257691310974295,-2.3226326429413007,-0.2903647935821425,2.2532093177335,30.597000054088987,-4.003072115940675,1.0161339246795755,1,0.8799991607666016,1.8249988555908203,2.337498664855957,2.299997329711914,3.3499984741210938,1,0.07207200086191534,-1.8888781243944972,44.97000122070313,1.1935666469777788,44.400001525878906,-1.1363671830973705,44.86000061035156,0.07207200086191534
1143,2005-01-12,44.709999084472656,44.93000030517578,44.29999923706055,44.40999984741211,558600.0,0.006981926755409429,-1.4230788981403366,-1.1999969482421875,32.95931808381211,38.24378779961637,0.41811855504407447,1.0626712865109482,1.6272075907469343,1.1578184471222883,20.647864269806416,0.6300010681152344,-0.9822889312445469,-0.8945011138916001,-2.910963756023172,1.1219615282399715,-1.902732434957386,0.1137302071741857,1.7834192092310133,53.73114358348066,25.28417866987347,1.008231321065785,1,0.5100021362304688,1.5150012969970703,2.0675010681152344,1.989999771118164,3.270000457763672,2,0.05770525349777289,-2.272714662227771,44.400001525878906,-1.8888781243944972,44.97000122070313,1.1935666469777788,44.400001525878906,0.05770525349777289
1144,2005-01-13,44.41999816894531,44.81999969482422,44.349998474121094,44.81999969482422,372000.0,-0.006486265297823701,1.3499971389879646,-1.3333418104599266,34.407015470472956,37.5855132049782,0.43569968186479713,1.4349036688875145,1.9070907644749653,1.480241394690637,19.56983881629615,0.470001220703125,-1.017351941801067,-1.1900018692016587,-3.192147582580816,0.8121438441774984,-2.1910747258912338,-0.18892901251208372,1.923215127844145,14.95320772206278,-13.194793723127317,1.0010728566895772,1,0.6300029754638672,1.805002212524414,2.2575016021728516,2.280000686645508,2.1000022888183594,3,0.07384067377758785,-1.4230788981403366,44.709999084472656,-2.272714662227771,44.400001525878906,-1.8888781243944972,44.97000122070313,0.07384067377758785
1145,2005-01-14,45.27999877929688,45.72999954223633,44.400001525878906,44.400001525878906,735900.0,0.01936066289513727,-2.022732198746348,-2.1999847412691627,46.387282281057274,38.233483756882094,-0.6020534208109396,0.5378992875498909,1.0374080620023278,0.6544801015474846,18.166874872645167,1.3299980163574219,-1.0379674563029582,-0.28900127410887677,-2.2824628396022675,1.704460291384514,-1.2857320568555721,0.7077295086378186,0.9220218203932191,68.53142189475756,36.58181413415419,0.9967307827466964,1,-0.4199981689453196,0.9450016021728445,1.407501220703118,1.4200000762939382,1.420001983642571,4,0.0366607750036223,1.3499971389879646,44.41999816894531,-1.4230788981403366,44.709999084472656,-2.272714662227771,44.400001525878906,0.0366607750036223
1146,2005-01-18,45.77999877929688,45.83000183105469,45.43000030517578,45.45000076293945,693800.0,0.011042403124547073,-1.1621766519233347,0.3749989162758085,46.999984196245634,39.27040475589478,-1.1562337101722733,-0.02314413922071168,0.5252769095255516,0.1926131383320424,17.994254587122846,0.5500030517578054,-1.0464948775316856,0.24899883270264667,-1.6948860695623296,2.192883734967623,-0.7229436184298379,1.2209412838351312,0.28930068511981943,96.73183222341667,62.34131613003258,0.9719424511324869,1,-0.8699970245361399,0.4250011444091726,1.0375003814697195,0.9200000762939382,1.170001983642571,1,0.1140236207927503,-2.022732198746348,45.27999877929688,1.3499971389879646,44.41999816894531,-1.4230788981403366,44.709999084472656,0.1140236207927503
1147,2005-01-19,45.56000137329102,45.849998474121094,45.43999862670898,45.849998474121094,505900.0,-0.004805535427522711,1.8276134226069602,-0.8787843758308171,44.72573318983047,38.86833401508673,-0.8360330945116132,0.09874205937806124,0.714217695341631,0.45352393886668096,17.803502683907052,0.4099998474121165,-1.0504512405396582,0.09450130462646911,-1.744885810573102,1.9338884198260402,-0.8251922529733164,1.0141948622262547,0.3845402239686848,81.29050041469517,45.64285534171458,0.9196935575997853,1,-0.6400012969970774,0.31499862670897727,1.2574977874755788,1.1399974822997976,0.7399978637695241,2,0.0946004703397667,-1.1621766519233347,45.77999877929688,-2.022732198746348,45.27999877929688,1.3499971389879646,44.41999816894531,0.0946004703397667
1148,2005-01-20,45.459999084472656,45.72000122070313,45.4000015258789,45.56999969482422,284700.0,-0.0021949579851635592,-1.7826577323690884,0.37931624156484006,42.99856962258218,39.14053138952526,-0.5772620511762767,0.10488570545734888,0.793289004778579,0.580222366714338,17.61918238821495,0.31999969482423296,-1.014280632265816,0.05749912261963175,-1.6847175784535011,1.7997158236927646,-0.8136092279169347,0.9286074731561982,0.3899993896484375,74.00004069010416,38.40463888917365,0.8711083505365654,1,-0.4050006866455078,0.23000144958496094,1.3575000762939453,1.239999771118164,0.6399993896484375,3,0.050373976279060706,1.8276134226069602,45.56000137329102,-1.1621766519233347,45.77999877929688,-2.022732198746348,45.27999877929688,0.050373976279060706
1149,2005-01-21,44.560001373291016,45.43999862670898,44.5099983215332,45.4000015258789,394300.0,-0.019797574335830626,1.0217522007206663,7.636322652240191,40.37185489745902,39.87756058568993,0.3081062142330495,0.8450101179875915,1.65308432771468,1.514887150099284,18.263833165762936,0.9500007629394531,-0.8796133498434102,-0.713498687744142,-2.288022544328996,0.8610251688407118,-1.5007606160365654,0.07376324054828132,1.2899971008300781,11.034495459185283,-23.10287099694057,0.7872619282924258,1,0.5149974822998047,1.1299991607666016,2.3474979400634766,2.1399974822998047,1.5900001525878835,4,0.07675040537577815,-1.7826577323690884,45.459999084472656,1.8276134226069602,45.56000137329102,-1.1621766519233347,45.77999877929688,0.07675040537577815
1150,2005-01-24,44.599998474121094,45.04999923706055,44.459999084472656,44.56999969482422,449600.0,0.0008976009783978611,-3.720001220703125,-0.03571282600896484,44.573073381428436,40.822303228385444,0.3346546278558975,0.6866376742207052,1.6057257416679107,1.5066289183263564,18.9608669350553,0.5900001525878906,-0.8470105198911426,-0.5760015487670884,-2.056390873338202,0.9043877758040253,-1.3161962110526417,0.16419311351846488,1.1384001922607396,10.07190295844997,-26.765281970180098,0.7401946622855569,1,0.47500038146972656,1.0900020599365234,1.7850017547607422,2.0800018310546875,1.6000022888183594,0,0.04304937330337921,1.0217522007206663,44.560001373291016,-1.7826577323690884,45.459999084472656,1.8276134226069602,45.56000137329102,0.04304937330337921
1151,2005-01-25,44.9900016784668,45.11999893188477,44.70000076293945,44.70000076293945,610100.0,0.008744466764320613,-1.8965299518560907,9.66709053916582,54.99208948285105,43.15721340063768,-0.058349197882805015,0.24708338289842402,1.2404657773577057,1.142651727267591,18.814521186152987,0.520000457763679,-0.7995605452326728,-0.14649848937987997,-1.6009617283257143,1.3079647495659543,-0.8737301088527971,0.5807331300930372,0.6434931686401342,38.12969976398266,-3.1755400397923665,0.7272316194729171,1,0.08499717712402344,0.6999988555908203,1.394998550415039,1.6899986267089844,1.2099990844726562,1,0.038008424553829245,-3.720001220703125,44.599998474121094,1.0217522007206663,44.560001373291016,-1.7826577323690884,45.459999084472656,0.038008424553829245
1152,2005-01-26,45.86000061035156,45.9000015258789,44.93999862670898,45.04999923706055,663100.0,0.019337606121965667,1.1573021186495507,2.7930993659730077,63.08140227961641,46.50411164461594,-0.7816686527619439,-0.6848037803295881,0.4058297011169856,0.2990521932122263,18.347991351645998,0.9600028991699219,-0.6336310988100351,0.7405004501342773,-0.6688734390890971,2.149874339357652,0.035813505522590106,1.4451873947459646,-1.8699989318847656,97.22216335353755,48.834916451542206,0.7046869446116866,1,-0.7350006103515625,-0.1700000762939453,0.5249996185302734,0.8199996948242188,0.48999786376953125,2,0.023767992544288186,-1.8965299518560907,44.9900016784668,-3.720001220703125,44.599998474121094,1.0217522007206663,44.560001373291016,0.023767992544288186
1153,2005-01-27,47.02000045776367,47.4900016784668,45.7599983215332,45.86999893188477,1374000.0,0.025294370518396114,-1.5255472826601473,1.419752563142543,64.91713827920124,49.89412529003018,-1.7651610964600835,-1.8855585583921908,-0.7016974677800505,-0.8214673683772844,18.73503935539586,1.7300033569335938,-0.48555176801635724,1.8650003433227553,0.3019740334210681,3.4280266532244426,1.0834871883719117,2.646513498273599,-2.9917987823486314,84.48842183717173,33.03079107053983,0.7815131549508425,1,-1.0749988555908203,-1.279998779296875,-0.6350002288818359,-0.3400001525878906,-0.9200019836425781,3,-0.015312658734443763,1.1573021186495507,45.86000061035156,-1.8965299518560907,44.9900016784668,-3.720001220703125,44.599998474121094,-0.015312658734443763
1154,2005-01-28,46.88999938964844,47.20000076293945,46.709999084472656,47.02000045776367,649400.0,-0.0027648036335518045,1.0,-0.11304425706381552,68.0173610229356,52.297467372461114,-1.3946015685809243,-1.8139035275352882,-0.5157839558602504,-0.659526381756308,18.941596175662966,0.4900016784667969,-0.25710405843963713,1.7129993438720703,0.06324597910592189,3.3627527086382187,0.8881226614889925,2.537876026255148,-2.7233257141113256,80.1979612160187,23.658211775027297,0.8248766823830751,1,-0.9149990081787109,-1.1499977111816406,-0.5049991607666016,-0.20999908447265625,-0.8899993896484375,4,-0.016847961736202288,-1.5255472826601473,47.02000045776367,1.1573021186495507,45.86000061035156,-1.8965299518560907,44.9900016784668,-0.016847961736202288
1155,2005-01-31,47.38000106811523,47.47000122070313,46.709999084472656,46.95000076293945,627400.0,0.010450025268606833,1.4918077894789157,-3.30766747850577,67.64275656918414,54.59110874723206,-1.738179449089067,-2.3146803749658105,-0.9539874328306652,-1.1142548399036443,19.243834914585058,0.7600021362304759,-0.014506188292990885,2.134500885009757,0.24305246856289386,4.02594930145662,1.1887766767863255,3.0802250932331887,-3.0803942724609286,96.0573270876229,39.8975329882353,0.9457242082234325,1,-1.4050006866455007,-1.6399993896484304,-1.0050010681152273,-0.700000762939446,-1.9099998474120952,0,-0.02596031056369197,1.0,46.88999938964844,-1.5255472826601473,47.02000045776367,1.1573021186495507,45.86000061035156,-0.02596031056369197
1156,2005-02-01,47.75,48.0,47.2400016784668,47.349998474121094,473800.0,0.007809179475383399,-1.4516267966135066,0.9302354464967063,75.26395069314742,57.98424402537839,-2.0108038869182465,-2.630526667911809,-1.2948677335204763,-1.4394454015204374,19.09114719780065,0.7599983215332031,0.26177934789395607,2.384499740600589,0.18559616902509646,4.583403312176081,1.2850479548128462,3.4839515263883314,-3.3227774090332005,91.83006902604342,31.096824576195765,1.0994517857877446,2,-1.5200004577636719,-1.7549991607666016,-1.5399999618530273,-1.0699996948242188,-1.9199981689453125,1,-0.03246071700650355,1.4918077894789157,47.38000106811523,1.0,46.88999938964844,-1.5255472826601473,47.02000045776367,-0.03246071700650355
1157,2005-02-02,47.11999893188477,47.95000076293945,47.11000061035156,47.95000076293945,598400.0,-0.013193739646392144,1.0240922878941079,-2.0749966621526075,67.33812649534747,60.68863923346342,-1.2697766049384214,-1.8795153227178787,-0.644402658106003,-0.7702395818616594,18.14374982651176,0.8400001525878906,0.3753032038371984,1.6164987564086957,-0.6617021435139421,3.8946996563313334,0.4773983064473768,2.7555992063700145,-2.4784096963759836,60.71426746797988,-0.8673236054645201,1.139100449961318,2,-0.8899993896484446,-1.1249980926513743,-1.0024986267089915,-0.4399986267089915,-0.34999847412110086,2,-0.019524579579792478,-1.4516267966135066,47.75,1.4918077894789157,47.38000106811523,1.0,46.88999938964844,-0.019524579579792478
1158,2005-02-03,47.0,47.22999954223633,46.54999923706055,47.1500015258789,496900.0,-0.002546666693652555,3.387133293955503,0.18072433128044155,69.02656560155194,63.87249597836263,-1.015104822677877,-1.6105389574439855,-0.5252219952430508,-0.6132517127792596,16.65762075484484,0.6800003051757812,0.452293286023405,1.3494998931884794,-0.9158960965287264,3.614895882905685,0.2168018983298765,2.4821978880470823,-2.156906118621741,31.034519045852637,-34.93973328789082,1.1326979948586025,2,-0.7700004577636719,-1.0049991607666016,-0.8824996948242188,-0.31999969482421875,0.6699981689453125,3,-0.013829819699551216,1.0240922878941079,47.11999893188477,-1.4516267966135066,47.75,1.4918077894789157,47.38000106811523,-0.013829819699551216
1159,2005-02-04,47.65999984741211,47.65999984741211,46.54999923706055,47.0099983215332,325800.0,0.014042549944938587,2.415378475767926,-4.33329942525833,68.0851199513944,66.48494559724773,-1.3288708839444041,-2.1607997022596876,-1.196441006808584,-1.2333265773072526,15.93181170617744,1.1100006103515625,0.5914829090282439,1.86949977874756,-0.5321790275425897,4.27117858503771,0.6686603756024851,3.070339181892635,-2.6274915989165493,76.55172595229263,10.450631850514725,1.2008394031450746,2,-1.3099994659423828,-1.664999008178711,-1.5399999618530273,-0.9799995422363281,-0.15000152587890625,4,-0.032731879527601815,3.387133293955503,47.0,1.0240922878941079,47.11999893188477,-1.4516267966135066,47.75,-0.032731879527601815
1160,2005-02-07,47.68999862670898,47.959999084472656,47.58000183105469,47.709999084472656,262700.0,0.0006294330548239913,-2.1667222990478914,-0.030769862788606776,65.63012151471645,67.66694915634389,-0.9772238453238984,-2.0360729568911182,-1.2439892854989694,-1.2357540183628615,15.271284408264322,0.37999725341796875,0.7676136505086006,1.7349987030029226,-0.7158526936011143,4.185850099606959,0.5095730047009042,2.960424401304941,-2.4794408731231528,78.62060619453844,15.716871329848964,1.225425698302018,2,-1.219999313354485,-1.6949977874755788,-1.2524986267089773,-1.009998321533196,-0.5399971008300781,0,-0.035437170798375495,2.415378475767926,47.65999984741211,3.387133293955503,47.0,1.0240922878941079,47.11999893188477,-0.035437170798375495
1161,2005-02-08,48.31999969482422,48.38999938964844,47.43000030517578,47.68999862670898,518300.0,0.01321033940567995,1.4935026331303785,-31.499332443246843,71.16562981408025,68.5651966601732,-1.2127202085730246,-2.5320519693294656,-1.8823243735754147,-1.8476528204516853,15.210370539040502,0.9599990844726562,1.0772795826641328,2.197499847412111,-0.4220047936969422,4.817004488521164,0.8877475268575807,3.507252167966641,-2.94207540645354,96.19566907503965,34.14640444409118,1.309752320554528,2,-1.2450008392333984,-2.1299991607666016,-1.8824996948242188,-1.6399993896484375,-0.8199996948242188,1,-0.05898175687336282,-2.1667222990478914,47.68999862670898,2.415378475767926,47.65999984741211,3.387133293955503,47.0,-0.05898175687336282
1162,2005-02-09,47.599998474121094,48.29999923706055,47.45000076293945,48.22999954223633,343400.0,-0.014900687608660035,1.2077869319448504,-0.9999999999999887,64.98599140464218,68.57284700744442,-0.24579163157796557,-1.6443285854355025,-1.16855690636973,-1.1200988564556482,15.093948107621703,0.8699989318847656,1.3519704775731753,1.3174987792968764,-1.2493987699089857,3.8843963285027385,0.03405000469394537,2.6009475538998075,-1.9811081776481956,57.065171194891626,-3.3289593498098142,1.2834487746029317,2,-0.12999916076660156,-1.4099979400634766,-1.2349987030029297,-0.9499969482421875,0.6700019836425781,2,-0.037184804617771294,1.4935026331303785,48.31999969482422,-2.1667222990478914,47.68999862670898,2.415378475767926,47.65999984741211,-0.037184804617771294
1163,2005-02-10,47.290000915527344,47.52000045776367,46.86999893188477,47.52000045776367,235000.0,-0.006512553960737799,4.652198430995244,0.36507801950941865,70.83969358950242,68.88643951484073,0.11905288424343041,-1.1922611697376482,-0.8588524747475006,-0.8109807324441576,14.638618479960488,0.729999542236321,1.5294131568950817,0.8785011291503935,-1.6138895832851219,3.370891841585909,-0.36769422706736776,2.1246964853681547,-1.4494218916004016,40.21747919020618,-25.328917343129206,1.2461953562177588,2,0.17999839782714844,-1.1000003814697266,-1.162501335144043,-0.7000007629394531,0.80999755859375,3,-0.010995991704304098,1.2077869319448504,47.599998474121094,1.4935026331303785,48.31999969482422,-2.1667222990478914,47.68999862670898,-0.010995991704304098
1164,2005-02-11,47.70000076293945,47.95000076293945,47.099998474121094,47.1500015258789,300200.0,0.0086699056771955,-1.6153701693124798,-2.391305790058578,72.39885404762968,69.41489479022357,-0.1832341699023914,-1.4165598902393342,-1.2853419566315694,-1.2261909867475538,14.294682246495343,0.8500022888183594,1.5968583462681138,1.1245008468627944,-1.2447446326252773,3.493746326350866,-0.06012189288124148,2.3091235866068303,-1.6554681097547927,54.60536717704937,-17.216345825967302,1.1846227397440343,2,-0.23000144958496094,-1.510000228881836,-1.7450017929077148,-1.4050006866455078,0.6199989318847656,4,-0.0006289851889782483,4.652198430995244,47.290000915527344,1.2077869319448504,47.599998474121094,1.4935026331303785,48.31999969482422,-0.0006289851889782483
1165,2005-02-14,46.93999862670898,47.77999877929688,46.61999893188477,47.68999862670898,749800.0,-0.01593295857598731,1.4946225091674996,-1.3636382552243909,63.374462985929,68.09384060053263,0.5674649182193079,-0.5542341202728025,-0.5693763318268097,-0.46437516326308526,14.92994740738447,1.1599998474121094,1.5432694521936199,0.2814987182617088,-2.0117428768717645,2.574740313395182,-0.8651220793050314,1.428119515828449,-0.7078286346072176,18.079074127953234,-55.60834788000328,1.1466207975667368,2,0.5300006866455149,-0.614999771118157,-1.1649980545043874,-0.6549968719482351,0.7100028991699219,0,0.012143155336606481,-1.6153701693124798,47.70000076293945,4.652198430995244,47.290000915527344,1.2077869319448504,47.599998474121094,0.012143155336606481
1166,2005-02-15,51.0,51.63999938964844,47.099998474121094,48.5,4908900.0,0.08649342761124146,1.4021176622558795,-3.3333333333333335,74.5228899962508,68.89214765618857,-3.3336067056565852,-4.430256290324344,-4.6219865208809665,-4.495103644883002,16.581949319731777,4.70000076293946,1.5836117552246876,4.080500030517577,1.1177671531091278,7.043232907926026,2.5991335918133487,5.561866469221805,-4.595203656094505,87.25100933688863,15.857299785694764,1.4813664387042262,2,-1.9050006866455078,-3.030000686645508,-5.22499942779541,-4.714998245239258,-3.200000762939453,1,-0.07549016615923732,1.4946225091674996,46.93999862670898,-1.6153701693124798,47.70000076293945,4.652198430995244,47.290000915527344,-0.07549016615923732
1167,2005-02-16,49.86999893188477,50.959999084472656,49.77999877929688,50.5,891900.0,-0.022156883688533857,-1.9135760606960026,-0.2520004272460909,63.636350362085814,68.29323485180345,-1.9807972281869297,-3.120810815271618,-3.500796332378677,-3.3376325589428433,18.348449666406097,1.220001220703118,1.5756278734924578,2.734999084472662,-0.4313665138285998,5.901364682773924,1.1518162853220275,4.318181883623296,-3.25,64.7410299529699,-4.7898951171585225,1.5831827991506322,2,-0.7749996185302805,-1.8999996185302805,-4.094998359680183,-3.5849971771240305,-2.6100006103515696,2,-0.047523540859141566,1.4021176622558795,51.0,1.4946225091674996,46.93999862670898,-1.6153701693124798,47.70000076293945,-0.047523540859141566
1168,2005-02-17,47.75,49.90999984741211,47.5,49.70000076293945,2554200.0,-0.04251050686366342,1.0337560620717519,3.0952340585282907,53.45659341468082,66.66784301439081,0.2869534923980339,-0.8647926534328789,-1.4079769053533084,-1.1972626414316139,19.399489004175425,2.4099998474121094,1.4315212493817597,0.500500106811522,-2.57515233256256,3.576152546185604,-1.037326112875519,2.038326326498563,-0.6500015258789062,22.509979383918736,-43.7849891260249,1.5378262196870396,2,1.3799991607666016,0.2199993133544922,-1.9974994659423828,-1.4649982452392578,-1.3400001525878906,3,0.010890061942694595,-1.9135760606960026,49.86999893188477,1.4021176622558795,51.0,1.4946225091674996,46.93999862670898,0.010890061942694595
1169,2005-02-18,47.97999954223633,48.16999816894531,47.7400016784668,47.93000030517578,661300.0,0.004816744340027768,1.0,-0.025640624358104075,52.46304786160857,65.20483483071217,0.11970805710408428,-0.8700450951996928,-1.672392746818872,-1.4093387388348333,19.529467657131896,0.4299964904785156,1.3976158025801482,0.5594997406005859,-2.2558225549487076,3.3748220361498795,-0.8481614071740609,1.9671608883752327,-0.4799995422363281,27.091643154100737,-33.97465567963518,1.4076611477746472,2,1.1499996185302734,0.0149993896484375,-2.2574987411499023,-1.694997787475586,-2.479999542236328,4,0.002501019863060394,1.0337560620717519,47.75,-1.9135760606960026,49.86999893188477,1.4021176622558795,51.0,0.002501019863060394
1170,2005-02-22,46.52000045776367,48.08000183105469,46.5,48.0,580500.0,-0.03042932676953103,-1.0789491516065643,-29.600442511635006,45.36548794345855,62.33815240064308,1.560380197304866,0.7812247349738328,-0.2789919571211428,0.06299037632739157,19.278305572290982,1.5800018310546875,1.3293361274263447,-0.9964994430541978,-3.5229922974640004,1.5299934113556048,-2.2597458702591027,0.2667469841507071,5.119998931884766,0.38911401047928634,-54.44001301165186,1.2632464272049018,2,2.549999237060547,1.5,-0.8824996948242188,-0.2950000762939453,0.5200004577636719,1,0.03869301847266304,1.0,47.97999954223633,1.0337560620717519,47.75,-1.9135760606960026,49.86999893188477,0.03869301847266304
1171,2005-02-23,46.70000076293945,46.95000076293945,46.4900016784668,46.79999923706055,409500.0,0.0038693100473894404,1.2999866486105018,0.06756655746662783,48.36194157978458,60.491035753436684,1.2587923009988202,0.7756708606125287,-0.5026278061033977,-0.10382737854218504,19.11483696348673,0.45999908447265625,1.2261159938738686,-0.9019990921020522,-3.171119576121825,1.3671213919177205,-2.036559334111942,0.23256114990783772,4.837198638916014,4.697968821872309,-47.346612743655655,1.1345602420098881,2,2.364999771118164,1.3499984741210938,-1.1575002670288086,-0.47500038146972656,-0.11999893188476562,2,0.02034262842439505,-1.0789491516065643,46.52000045776367,1.0,47.97999954223633,1.0337560620717519,47.75,0.02034262842439505
1172,2005-02-24,46.95000076293945,47.0099983215332,46.18999862670898,46.599998474121094,433400.0,0.0053533189703585116,2.4893796618698913,-3.5000762951094835,49.806952764035216,58.154064550607,1.0134711575131377,0.6445650925264346,-0.7713691039888815,-0.35246966594088747,19.93466037544465,0.8199996948242259,1.1515603880115037,-0.7064990997314453,-2.8482371221014517,1.4352389226385611,-1.7773681109164485,0.3643699114535579,4.385310729980468,20.430158248357372,-32.85631168824825,1.0708690111850045,2,1.9649982452392578,1.0999984741210938,-1.3924999237060547,-0.7250003814697266,0.14999771118164062,3,0.018104333552898533,1.2999866486105018,46.70000076293945,-1.0789491516065643,46.52000045776367,1.0,47.97999954223633,0.018104333552898533
1173,2005-02-25,46.29999923706055,47.2400016784668,46.09000015258789,47.0,937600.0,-0.013844547717068223,-1.0535761117979843,-1.9999891009362296,44.74497544915547,55.08141137299875,1.6855234769393093,1.304755730353996,-0.13837700374580209,0.2992750610100927,19.77770026020433,1.1500015258789062,0.9525015747288776,-1.3205005645751982,-3.5304060500585166,0.8894049209081203,-2.4254533073168574,-0.21554782183353893,4.726593483886717,10.096119458825989,-38.58487133146117,1.1049527427416588,2,2.565000534057617,1.75,-0.9024991989135742,-0.07499885559082031,1.3500022888183523,4,0.020734321820554902,2.4893796618698913,46.95000076293945,1.2999866486105018,46.70000076293945,-1.0789491516065643,46.52000045776367,0.020734321820554902
1174,2005-02-28,46.099998474121094,46.47000122070313,45.70000076293945,46.20000076293945,451300.0,-0.004319670977000034,1.4062393829757753,0.142860256892333,43.935928238323385,52.92157417882036,1.8268039655495016,1.5204935049879538,0.1206000929185933,0.5033865198736152,19.505094309816183,0.770000457763679,0.8298656214740419,-1.4810012817382798,-3.7726143230552935,0.8106117595787339,-2.626807802396783,-0.3351947610797765,4.531666841357421,16.806618977629537,-26.926958072190335,1.1458065206585064,2,2.5700016021728516,1.9500007629394531,-0.7274990081787109,0.1250019073486328,2.960002899169929,0,0.006724541942556339,-1.0535761117979843,46.29999923706055,2.4893796618698913,46.95000076293945,1.2999866486105018,46.70000076293945,0.006724541942556339
1175,2005-03-01,46.1500015258789,46.43000030517578,45.93999862670898,46.25,451100.0,0.0010846649330340519,1.1304463204684103,0.9999618539005097,41.340793858492745,49.234674607958354,1.847208853160332,1.44784921458335,0.07366459365454148,0.45463322001698714,18.975593199407783,0.490001678466804,0.6883792322653548,-1.3694982528686594,-3.7481882767407058,1.0091917710033869,-2.558843264804679,-0.18015324093263985,3.988497334345709,29.22081139057972,-7.551286988049398,1.1893450119360223,3,2.1799983978271555,1.8999977111816477,-0.7675018310546804,0.07499885559082742,3.3699989318847727,1,-0.014084539640034643,1.4062393829757753,46.099998474121094,-1.0535761117979843,46.29999923706055,2.4893796618698913,46.95000076293945,-0.014084539640034643
1176,2005-03-02,46.20000076293945,46.6500015258789,46.099998474121094,46.20000076293945,460700.0,0.001083407051081453,-4.499904634751026,-0.0,44.09781960863023,47.06372674646329,1.1675013718457308,1.3447183935777076,0.013192386888619012,0.42215431443247553,18.02925334528564,0.5500030517578054,0.485708834363507,-1.2419990539550767,-3.6890859153778024,1.205087807467649,-2.465542484666436,-0.01845562324371741,3.494648287556643,32.46751316565189,-1.6658675350888004,1.2235434307113615,3,1.6049995422363281,1.9699993133544922,-0.8175010681152344,0.024999618530273438,2.8999977111816406,2,0.018181821184334757,1.1304463204684103,46.1500015258789,1.4062393829757753,46.099998474121094,-1.0535761117979843,46.29999923706055,0.018181821184334757
1177,2005-03-03,46.20000076293945,46.72999954223633,46.02999877929688,46.4000015258789,504900.0,0.0,-1.5925727081994498,-100.0,45.28138742603869,46.155370525503045,0.6617559423372086,1.3410150299522172,-0.008134962778981958,0.4385751755493601,17.23175898808005,0.700000762939446,0.40472208005455457,-1.1959991455078125,-3.7024400803137567,1.3104417892981317,-2.449219612910788,0.05722132189516316,3.0951834588009817,32.46751316565189,-0.8592460052302187,1.253220467402973,3,0.7349987030029297,2.089998245239258,-0.8175010681152344,0.024999618530273438,2.6899986267089844,3,0.008225131208656977,-4.499904634751026,46.20000076293945,1.1304463204684103,46.1500015258789,1.4062393829757753,46.099998474121094,0.008225131208656977
1178,2005-03-04,46.349998474121094,46.36000061035156,45.9000015258789,46.290000915527344,502100.0,0.003246703651614835,10.499713904253468,-0.2999866486105125,44.02125011868131,45.21739299851112,0.326632504235576,1.2014215201707827,-0.1733211464903448,0.2878346619751113,17.081238444388966,0.45999908447266336,-0.20060919294202506,-1.0135013580322294,-3.558128193765114,1.5311254777006553,-2.2858147758986718,0.25881205983421296,2.5856674017392436,63.10664869189061,31.130126556282136,1.2723134178664417,3,0.5400028228759766,2.3200016021728516,-0.9424982070922852,-0.12499809265136719,2.6000022888183594,4,0.016181230306161698,-1.5925727081994498,46.20000076293945,-4.499904634751026,46.20000076293945,1.1304463204684103,46.1500015258789,0.016181230306161698
1179,2005-03-07,46.099998474121094,46.61000061035156,46.02000045776367,46.349998474121094,530500.0,-0.005393743435387233,-1.8780773739742087,-4.1668362156663274,46.10389633368052,45.299438375202456,0.31503934383592735,1.4003546819606356,0.0447323379042075,0.5380256773742218,16.607164771009572,0.5900001525878906,-0.6309842082672503,-1.1855012893676786,-3.7868649172344604,1.4158623384991031,-2.486183103301073,0.11518052456571581,2.512100890447158,24.09607544845845,-9.24022884233171,1.3006818139333924,3,0.37000274658203125,2.5700016021728516,-0.25749683380126953,0.1250019073486328,2.3000030517578054,0,0.033622626964465496,10.499713904253468,46.349998474121094,-1.5925727081994498,46.20000076293945,-4.499904634751026,46.20000076293945,0.033622626964465496
1180,2005-03-08,46.0,46.25,45.849998474121094,46.04999923706055,754400.0,-0.0021691643694354834,-1.2857080576778455,0.1999969482421875,13.343106864106161,41.40845674012708,0.37271349463416215,1.4411389267289394,0.1299840158343386,0.640509711514639,15.787231188693626,0.40000152587890625,-0.8095555559805518,-1.2009998321533217,-3.85627367012831,1.4542740058216665,-2.528636751140816,0.1266370868341724,2.320889504405372,17.04560725138391,-9.079618427678266,1.3276369189874946,3,0.470001220703125,2.6700000762939453,-0.14249897003173828,0.22500038146972656,1.7900009155273438,1,0.06652176898458739,-1.8780773739742087,46.099998474121094,10.499713904253468,46.349998474121094,-1.5925727081994498,46.20000076293945,0.06652176898458739
1181,2005-03-09,45.47000122070313,46.06000137329102,45.25,46.0,355300.0,-0.011521712593410172,1.4923060671150066,10.600137331196928,14.630228728607491,37.499931847301774,0.7933138479536197,1.8410679110595964,0.6635965338309759,1.1683406771726723,14.589824541165058,0.8100013732910227,-1.0207901427033477,-1.588498687744135,-4.296298218517727,1.1193008430294569,-2.9423984531309344,-0.23459892235733548,2.588799409555648,14.864951942532564,-6.112263330304909,1.353899765386797,3,0.7749996185302663,2.9749984741210866,0.3874998092651296,0.7549991607665945,1.8400001525878906,2,0.08906969712630053,-1.2857080576778455,46.0,-1.8780773739742087,46.099998474121094,10.499713904253468,46.349998474121094,0.08906969712630053
1182,2005-03-10,45.83000183105469,45.86000061035156,45.06000137329102,45.6500015258789,676200.0,0.007917321325860094,5.666719649044668,-0.3396239995393742,28.47535243191271,35.692195956497024,0.2880225446048712,1.4141698071727404,0.2979274173779629,0.7906797309564055,13.38806269575471,0.7999992370605398,-1.0125152586415354,-1.139998245239255,-3.8886702439470398,1.6086737534685298,-2.514334244593151,0.23433775411464097,1.8917427235730386,49.67747334017495,27.70055520053797,1.374335999353894,3,0.06499862670898438,2.519998550415039,0.2824983596801758,0.39499855041503906,0.05999755859375,3,0.07135056758497971,1.4923060671150066,45.47000122070313,-1.2857080576778455,46.0,-1.8780773739742087,46.099998474121094,0.07135056758497971
1183,2005-03-11,46.77000045776367,46.97999954223633,46.0,46.0,664400.0,0.02051055180347028,-1.545451843191265,4.277773068282796,38.29787705012379,35.065745824474845,-0.6462559182142797,0.4566281600290196,-0.6404799125769074,-0.16728095436664603,12.938464924401055,1.1499977111816406,-1.0479322850588844,-0.173999595642087,-2.9197625949511448,2.5717634036669708,-1.5468810952966194,1.1988819040124454,0.5791000514769138,89.06253725293847,64.93463369689002,1.3728814996545298,3,-0.75,1.5799999237060547,-0.6575002670288086,-0.5450000762939453,-0.7700004577636719,4,0.04532817855751925,5.666719649044668,45.83000183105469,1.4923060671150066,45.47000122070313,-1.2857080576778455,46.0,0.04532817855751925
1184,2005-03-14,47.66999816894531,47.77000045776367,47.02999877929688,47.1500015258789,508400.0,0.019243055428113554,1.055556732929239,0.6753199141941425,62.47286887775836,37.4137541599488,-1.4529187606791396,-0.4698204569392459,-1.5329087551539828,-1.0947197386450966,12.293760783796795,1.0,-1.1069008299700869,0.7274982452392607,-2.016557907820868,3.4715543982993893,-0.6445298312908037,2.099526321769325,-2.6099967956542898,96.30987739474386,66.3214561879135,1.372028076530064,3,-1.2549972534179688,0.6800022125244141,-1.5574979782104492,-1.444997787475586,-1.0699996948242188,0,0.026851324589057812,-1.545451843191265,46.77000045776367,5.666719649044668,45.83000183105469,1.4923060671150066,45.47000122070313,0.026851324589057812
1185,2005-03-15,47.5099983215332,48.0,47.5,47.9000015258789,695600.0,-0.0033564055707545615,-1.4390252979651839,-0.7500110040054341,58.823509856720214,39.049941965292135,-1.2066029140900767,-0.2792451950626571,-1.3528584336794296,-0.9646473439654244,12.296994639946332,0.5,-1.0393258177797478,0.5389984130859347,-2.2167635125181633,3.2947603386900326,-0.8388825497161108,1.91687937588798,-2.39579696655273,83.33326845749916,48.07430486892956,1.3778809628020476,3,-0.9799976348876953,0.8400020599365234,-1.3374977111816406,-1.2849979400634766,-0.30999755859375,1,0.018732966444714005,1.055556732929239,47.66999816894531,-1.545451843191265,46.77000045776367,5.666719649044668,45.83000183105469,0.018732966444714005
1186,2005-03-16,47.1500015258789,47.68000030517578,46.93000030517578,47.5099983215332,503300.0,-0.007577284958377728,1.1428548073307503,0.9230611226855598,52.12767079926134,39.81064011787243,-0.7796672975275314,-0.2344919743116165,-0.9553039378341097,-0.6291512645848769,9.634886854127075,0.75,-0.9449833865369186,0.37150154113768963,-1.6353623875445606,2.37836546981994,-0.6319304232034355,1.3749335054788148,-1.920368225097647,71.08847377005118,32.551170984699255,1.0034319643411245,3,-0.6200008392333913,1.1999988555908274,-0.9175014495849538,-0.9250011444091726,0.549999237060554,2,0.013573687570236359,-1.4390252979651839,47.5099983215332,1.055556732929239,47.66999816894531,-1.545451843191265,46.77000045776367,0.013573687570236359
1187,2005-03-17,47.5,47.65999984741211,46.88000106811523,47.4000015258789,652000.0,0.0074230851069856385,2.714296094459616,-0.27777601169852334,63.63640304448207,41.99010155407252,-1.034675422317278,-0.8128224188755695,-1.2309878674776087,-0.9835017825528922,6.8116489496448915,0.7799987792968821,-0.8015199228287244,0.8399999618530245,-0.597321393207757,2.277321316913806,0.1213392843226373,1.5586606393834117,-2.1595520312500014,75.0,31.50745629789256,0.7186606775303894,3,-0.9699993133544922,0.8500003814697266,-0.8675003051757812,-1.2749996185302734,0.6699981689453125,3,-0.003999971088610055,1.1428548073307503,47.1500015258789,-1.4390252979651839,47.5099983215332,1.055556732929239,47.66999816894531,-0.003999971088610055
1188,2005-03-18,48.27000045776367,48.36000061035156,47.7400016784668,48.0,796800.0,0.016210535952919436,1.7555461365659306,2.7000457770654984,71.83105077856058,44.8486742701703,-1.6803934500407465,-1.62519277146734,-1.9065227515143022,-1.7516645557690325,6.218450620819804,0.8600006103515625,-0.6804243249603275,1.5840003967285128,0.048218639366865546,3.11978215409016,0.8161095180476892,2.3518912754093364,-2.8231704077636763,93.91890672804554,45.10715412215983,0.7678908786808233,3,-1.5599994659423828,0.07999992370605469,-1.4400005340576172,-2.0450000762939453,-0.29999923706053977,4,-0.04930600881592573,2.714296094459616,47.5,1.1428548073307503,47.1500015258789,-1.4390252979651839,47.5099983215332,-0.04930600881592573
1189,2005-03-21,48.099998474121094,48.4900016784668,47.95000076293945,48.29999923706055,1018400.0,-0.0035218972867284704,-1.1600201417552318,-0.7407423105723449,69.15521880222741,51.050020041072656,-1.337510107326679,-1.5238693989779648,-1.667873268838946,-1.5798367334330408,5.628259085609652,0.5400009155273438,-0.5717889645831278,1.4079984664916978,-0.14984812397868552,2.965845056962081,0.6290751712565097,2.186921761726886,-2.4783781905000026,75.77620767109276,23.474827610315245,0.7789232952351902,3,-1.3249969482421875,0.2500019073486328,-1.269998550415039,-1.8749980926513672,-0.3899993896484375,0,-0.04365901332098676,1.7555461365659306,48.27000045776367,2.714296094459616,47.5,1.1428548073307503,47.1500015258789,-0.04365901332098676
1190,2005-03-22,48.31999969482422,48.7599983215332,48.099998474121094,48.099998474121094,386000.0,0.00457383009734369,-4.9999653211263695,-1.100001907341357,70.15211676185297,57.21911871143327,-1.3341065194583166,-1.6886846797453714,-1.8004257801915173,-1.8114040912996359,6.047565676758184,0.6599998474121094,-0.4419188965845464,1.5379997253417983,-0.17796296416930346,3.2539624148529,0.6800183805862474,2.395981070097349,-2.468908899615471,76.59578353590496,20.885613993662318,0.8579813447555508,3,-1.4099998474121094,0.030000686645507812,-1.489999771118164,-2.094999313354492,-1.3600006103515625,1,-0.03559605197777682,-1.1600201417552318,48.099998474121094,1.7555461365659306,48.27000045776367,2.714296094459616,47.5,-0.03559605197777682
1191,2005-03-23,47.6500015258789,48.459999084472656,47.5,48.349998474121094,489700.0,-0.013865856232964435,1.0869586850878212,-3.1817866555694594,62.22599904407231,60.96919055722878,-0.3602382301193501,-0.9948733147897428,-1.0673369413948919,-1.1523550001459242,6.267719995059154,0.9599990844726562,-0.32941556611351075,0.8205015182495075,-0.9379718346202068,2.5789748711192217,-0.05873515818534969,1.6997381946843646,-1.5080199780377086,40.95753099446041,-16.961811974580414,0.8792366764348566,3,-0.2700023651122976,0.6999988555908274,-0.7525024414062429,-1.4250011444091726,-0.2800025939941264,2,-0.00944387719893458,-4.9999653211263695,48.31999969482422,-1.1600201417552318,48.099998474121094,1.7555461365659306,48.27000045776367,-0.00944387719893458
1192,2005-03-24,47.79999923706055,47.95000076293945,47.40999984741211,47.65999984741211,479100.0,0.003147905695242814,1.4545359966708282,-0.19999999999999796,62.22599904407236,63.627870778778615,-0.22507340813098153,-1.1361786845450723,-1.132824598086998,-1.299447659866857,6.69353338571119,0.5400009155273438,0.06977960915737214,0.9279993057250948,-0.8830375582417034,2.739036169691893,0.02248087374169927,1.8335177377084904,-1.3962160118501572,28.88887633020057,-27.202193983616805,0.9055184319833982,3,0.020000457763671875,0.21000099182128906,0.7325000762939453,0.015001296997070312,-0.4500007629394531,3,-0.0020920183204430343,1.0869586850878212,47.6500015258789,-4.9999653211263695,48.31999969482422,-1.1600201417552318,48.099998474121094,-0.0020920183204430343
1193,2005-03-28,47.2599983215332,48.29999923706055,46.9900016784668,48.20000076293945,610900.0,-0.011297090463312509,1.2982425613363493,-6.71433242506812,59.3247729423446,63.278082341510434,0.43778050416070613,-0.5487016652752459,-0.5228397484708438,-0.7598119238897993,6.821325537491356,1.30999755859375,0.4854651950812112,0.33999843597412394,-1.4580465272835497,2.1380433992317975,-0.5590240456547164,1.2390209176029643,-0.6205935866905321,15.254076561334845,-43.03002767531078,0.8990224816288376,3,0.5600013732910156,0.22500228881835938,1.272500991821289,0.5550022125244141,0.6599998474121094,0,0.019255181543192723,1.4545359966708282,47.79999923706055,1.0869586850878212,47.6500015258789,-4.9999653211263695,48.31999969482422,0.019255181543192723
1194,2005-03-29,46.40999984741211,47.2599983215332,46.38999938964844,47.22000122070313,637300.0,-0.017985579862659584,-1.047050798167155,0.8617013505616594,52.941179690018444,62.62449010076578,1.2183777292942892,0.34331401619307655,0.3980575469563803,0.09828737100872331,7.187591173175795,0.8699989318847656,0.7238949550965543,-0.5255001068115206,-2.298958204106178,1.2479579904831368,-1.4122291554588458,0.36122894183580456,2.3499984741210938,0.8439015517937939,-60.06831589167205,0.8867290486473274,3,1.164999008178711,0.5,2.1399993896484375,1.4050006866455078,1.0499992370605469,1,0.033613475079078414,1.2982425613363493,47.2599983215332,1.4545359966708282,47.79999923706055,1.0869586850878212,47.6500015258789,0.033613475079078414
1195,2005-03-30,45.5,46.40999984741211,45.15999984741211,46.40999984741211,1034900.0,-0.019607839913898473,1.7472532079094198,1.1234546970146413,50.204073582747334,62.41075707670868,2.0263697580771307,1.2670846476974305,1.3421190862294736,1.006548187863757,7.935583885582348,1.25,0.8377236766001417,-1.4029998779296875,-3.258972141053121,0.45297238519374616,-2.3309860094914043,-0.47501374636797067,3.212598342895511,10.303037308903852,-54.10262542261812,0.9279861315617154,3,1.4599990844726562,1.4099998474121094,3.0624990463256836,2.315000534057617,2.0800018310546875,2,0.04857140844994845,-1.047050798167155,46.40999984741211,1.2982425613363493,47.2599983215332,1.4545359966708282,47.79999923706055,0.04857140844994845
1196,2005-03-31,47.040000915527344,47.599998474121094,45.75,46.5,632300.0,0.0338461739676339,1.2289191512048496,-0.5934076989826075,57.09261629472209,61.683669660068674,0.5242553853933387,-0.21793241811013786,-0.16134187450008142,-0.5302461701867713,8.162920261484443,2.0999984741210938,0.775390495843169,0.09500102996825888,-1.7317757381676486,1.9217777981041664,-0.8183873540996913,1.008389414036209,1.5304934875488314,59.872657119392755,-6.131809424619206,0.9133883840679521,3,-0.0800018310546875,-0.13000106811523438,1.5049991607666016,0.7749996185302734,0.279998779296875,3,-0.0017007191644904385,1.7472532079094198,45.5,-1.047050798167155,46.40999984741211,1.2982425613363493,47.2599983215332,-0.0017007191644904385
1197,2005-04-01,46.58000183105469,47.4000015258789,45.97999954223633,47.0,432500.0,-0.009778891911560672,1.3278697751207098,-0.7777730682829653,48.81988307585286,59.12687324865671,0.9387481268395916,0.2866940254843797,0.33769756894840697,-0.07766642122923173,8.336363624867998,1.420001983642571,0.7305460320590669,-0.3839981079101591,-2.1858841554406823,1.417887939620364,-1.2849411316754171,0.5169449158550989,1.8540727897949267,45.22300190005977,-17.12679839731439,0.9009430237652613,4,0.37999725341796875,0.3299980163574219,1.9774980545043945,1.2349987030029297,0.779998779296875,4,0.016960005791657018,1.2289191512048496,47.040000915527344,1.7472532079094198,45.5,-1.047050798167155,46.40999984741211,0.016960005791657018
1198,2005-04-04,47.099998474121094,47.2400016784668,46.16999816894531,46.5,556200.0,0.011163517016431923,1.4318126647246499,-1.4285740236148956,46.28422165656543,56.58565134358315,0.2629894434466209,-0.18364935657024262,-0.13318751519130956,-0.5962261392858892,8.638546261755778,1.0700035095214844,0.7621117497565422,0.09849853515625284,-1.6806580427932047,1.8776551131057104,-0.7910797538184724,0.9880768241309781,1.2031131557910228,79.50818518802248,20.567859249612333,0.8895782889747281,4,-0.1399993896484375,-0.18999862670898438,1.3825006484985352,0.7150020599365234,0.14000320434570312,0,0.005307855798283301,1.3278697751207098,46.58000183105469,1.2289191512048496,47.040000915527344,1.7472532079094198,45.5,0.005307855798283301
1199,2005-04-05,47.6500015258789,48.0,47.20000076293945,47.20000076293945,410500.0,0.011677347549384764,-2.5555461365659307,0.7500031789224606,50.86850690456002,54.443028026106155,-0.3995784061055474,-0.6446264457402648,-0.5976612953491482,-1.145730869040392,8.879306836696871,0.9000015258789062,0.719344936526312,0.5710014343261633,-1.1775838618899712,2.319586730542298,-0.30329121378190393,1.4452940824342306,0.527385632733214,87.67611072829796,30.50682173235156,0.8742926481080676,4,-0.8400020599365163,-0.7400016784667898,0.8074979782104563,0.16499900817871804,-0.5699996948242116,1,0.00566624626275769,1.4318126647246499,47.099998474121094,1.3278697751207098,46.58000183105469,1.2289191512048496,47.040000915527344,0.00566624626275769
1200,2005-04-06,49.06000137329102,49.08000183105469,47.599998474121094,47.6500015258789,692400.0,0.029590761852260394,1.0413828664935585,3.1333276819396394,60.482988579772254,54.24936019673948,-1.8925968823088724,-1.9116349416798002,-1.9052735448237499,-2.530582111365824,9.586417066866789,1.4800033569335938,0.5884813305451218,1.8280012130737404,-0.05350487551487504,3.709507301662356,0.8872481687794291,2.7687542573680517,-3.9000015258789134,99.39938598300019,42.173566494242706,0.940753044294308,4,-1.9400005340576243,-1.9899997711181712,-0.7000017166137766,-1.2450008392334055,-2.1300010681152415,2,-0.032613172524072365,-2.5555461365659307,47.6500015258789,1.4318126647246499,47.099998474121094,1.3278697751207098,46.58000183105469,-0.032613172524072365
1201,2005-04-07,49.52000045776367,49.52000045776367,49.06999969482422,49.06999969482422,419000.0,0.009376255026423141,1.0,0.31914951179985773,60.954452419085555,54.10807723840762,-2.3014646586555045,-2.163589527658587,-2.268001683867382,-2.9487706472635296,10.362946682457789,0.45999908447264914,0.4895899573762037,2.085500335693361,0.13206935005513287,4.038931321331589,1.1087848428742504,3.062215828512471,-4.281600570678712,100.0,43.16266198861295,0.9767154928191122,4,-2.1800003051757812,-2.229999542236328,-1.330000877380371,-1.7049999237060547,-2.2999992370605398,3,-0.03917606237430549,1.0413828664935585,49.06000137329102,-2.5555461365659307,47.6500015258789,1.4318126647246499,47.099998474121094,-0.03917606237430549
1202,2005-04-08,49.099998474121094,49.52000045776367,49.08000183105469,49.52000045776367,297900.0,-0.008481461626818954,1.095221660112079,-0.9333361590302208,54.6786816026203,53.59184486732714,-1.8748227976479654,-1.5663545219028876,-1.78165065528367,-2.488975937144474,11.008515363750165,0.4399986267089844,0.3476851816892861,1.5019985198974624,-0.4332869080853854,3.43728394788031,0.5343558059060385,2.4696412338888862,-3.690334564208989,87.46263591984814,33.85700492757765,0.9676427139914241,4,-1.7599983215332031,-1.80999755859375,-1.1124982833862305,-1.2849979400634766,-1.4899978637695312,4,-0.03625252208989482,1.0,49.52000045776367,1.0413828664935585,49.06000137329102,-2.5555461365659307,47.6500015258789,-0.03625252208989482
1203,2005-04-11,48.88999938964844,49.33000183105469,48.72000122070313,49.0,204300.0,-0.004276967230117945,-1.711132209826781,0.26190497815642,54.4332282114756,53.75762803637793,-1.5749114149681276,-1.2536629317938903,-1.5437707435579426,-2.2385642311869915,11.502784446555827,0.6100006103515554,0.28803405564285356,1.1859994888305678,-0.7901357941111229,3.1621347717722585,0.19793184735972602,2.1740671303014096,-3.315922017822267,72.84477797472434,21.13297844736283,0.9880676414708449,4,-1.5499992370605469,-1.5999984741210938,-1.2775001525878906,-1.0749988555908203,-1.1499977111816406,0,-0.03129471872361744,1.095221660112079,49.099998474121094,1.0,49.52000045776367,1.0413828664935585,49.06000137329102,-0.03129471872361744
1204,2005-04-12,48.95000076293945,49.27000045776367,48.22999954223633,48.88999938964844,404000.0,0.0012272729400713,1.9714279486215334,-0.5454640033291719,53.60000767299441,54.13495404640538,-1.3820619860171703,-1.278396984888822,-1.5704282619587246,-2.2554777602276204,11.224739471878317,1.0400009155273438,0.21735029489915547,1.1820007324218764,-0.8709159253024268,3.2349173901461796,0.15554240355972127,2.2084590612840316,-3.218086467675782,70.31254656608063,20.849999539759168,1.0264583288621516,4,-1.3150005340576172,-1.6599998474121094,-1.1700000762939453,-1.135000228881836,-0.6800003051757812,1,-0.034933586472327804,-1.711132209826781,48.88999938964844,1.095221660112079,49.099998474121094,1.0,49.52000045776367,-0.034933586472327804
1205,2005-04-13,48.4000015258789,48.97000122070313,48.04999923706055,48.9000015258789,408700.0,-0.011235939294958364,1.8750089407051374,-8.333142602835526,54.34530845130313,53.82969761935884,-0.4217930424537073,-0.6938776816325358,-1.0085853665883135,-1.6705802943459886,10.69746579928511,0.9200019836425852,0.1922299279395716,0.587501335144033,-1.4803973206254,2.655399990913466,-0.446447992740687,1.621450663028753,-2.5165637841152275,23.809659739666106,-25.6245789855446,1.033949327884717,4,-0.6500015258788991,-1.1100006103515554,-0.830000877380364,-0.585000991821282,0.1399993896484446,2,-0.027272720107631043,1.9714279486215334,48.95000076293945,-1.711132209826781,48.88999938964844,1.095221660112079,49.099998474121094,-0.027272720107631043
1206,2005-04-14,47.790000915527344,48.4000015258789,47.77000045776367,48.20000076293945,528300.0,-0.01260331799835579,-1.7999999999999685,0.8199996948242188,49.94500373286376,53.954711025693385,0.34171848012171324,-0.03528036498075693,-0.4055131641094647,-1.0427656875863107,10.618185135713793,0.6300010681152273,0.2697432868277403,-0.05449924468994283,-2.0989059822388683,1.9899074928589826,-1.0767026134644055,0.9677041240845199,-1.7611006651236707,1.14288330078125,-48.78798369296477,1.0222033687744612,4,0.05499839782714844,-0.5,-0.2200002670288086,0.024999618530273438,0.6399993896484375,3,-0.017995408953259573,1.8750089407051374,48.4000015258789,1.9714279486215334,48.95000076293945,-1.711132209826781,48.88999938964844,-0.017995408953259573
1207,2005-04-15,47.31000137329102,48.0099983215332,47.13999938964844,47.75,342700.0,-0.010043932476267559,-1.2307590733250844,1.073167781613135,50.27687186332993,54.398338826444984,1.0461746014560305,0.45297962469654607,0.08214740960090694,-0.5485205225045675,10.554157756810675,0.8699989318847656,0.44429099244649706,-0.524998855590816,-2.5778940350345962,1.5278963238529641,-1.5514464453127061,0.501448734131074,-1.1414571145929528,7.76263900114299,-44.631485900926336,1.0264475897218892,4,1.019998550415032,-0.02000045776367898,0.03499889373778586,0.5049991607665945,1.0900001525878764,4,-0.0019023493970706795,-1.7999999999999685,47.790000915527344,1.8750089407051374,48.4000015258789,1.9714279486215334,48.95000076293945,-0.0019023493970706795
1208,2005-04-18,45.88999938964844,47.6500015258789,45.38999938964844,47.6500015258789,877100.0,-0.03001483708356545,1.5681811285421499,4.000017339587193,47.29166492819827,54.000911940182576,2.544018920753018,1.77662415448156,1.4973363475744534,0.8675552062588139,10.390785530942903,2.2600021362304616,0.40734613228234906,-1.8260007858276381,-4.042155884226268,0.3901543125709921,-2.9340783350269533,-0.717923236628323,3.6300010681152344,12.88659439062686,-44.126906009706616,1.108077549199315,4,1.5650005340576172,1.4500007629394531,1.2325010299682617,1.9250011444091797,2.2099990844726562,0,0.03748095976421206,-1.2307590733250844,47.31000137329102,-1.7999999999999685,47.790000915527344,1.8750089407051374,48.4000015258789,0.03748095976421206
1209,2005-04-19,46.0,46.11000061035156,45.4000015258789,45.4000015258789,737000.0,0.0023970497235694666,-1.3666696336609419,-0.34090781014968874,52.84090810570869,53.151791887508836,2.430997153169308,1.582358649833978,1.3624246506752016,0.7452865038838894,10.11811984544056,0.7099990844726634,0.49883485112258796,-1.6110002517700224,-3.946338995374596,0.7243384918345512,-2.7786696235723127,-0.443330879967732,3.4374004364013686,17.039114479219467,-43.98756821222982,1.1676693718022877,4,1.4549999237060547,1.3400001525878906,1.1850004196166992,1.8150005340576172,1.9300003051757812,1,0.037826123444930415,1.5681811285421499,45.88999938964844,-1.2307590733250844,47.31000137329102,-1.7999999999999685,47.790000915527344,0.037826123444930415
1210,2005-04-20,46.599998474121094,46.97999954223633,46.09000015258789,46.5,642600.0,0.0130434450895891,1.0697645535033091,0.1666645473850164,47.20100249848091,51.62363078521944,1.6152066068752262,0.8926622977321585,0.7430064137765555,0.13319090957634216,9.330967857283595,0.9799995422363281,0.5977348558199225,-0.925001716613771,-3.277026942456608,1.4270235092290662,-2.1010143295351895,0.2510108963076476,2.756453941345214,40.19927660210844,-20.106993763741414,1.1760126129214197,4,0.8550014495849609,0.7400016784667969,0.7825021743774414,1.2150020599365234,1.7800025939941335,2,0.03583695361213368,-1.3666696336609419,46.0,1.5681811285421499,45.88999938964844,-1.2307590733250844,47.31000137329102,0.03583695361213368
1211,2005-04-21,47.20000076293945,47.33000183105469,46.75,46.75,473400.0,0.01287558601856098,-1.5777815453736277,4.5000762951094835,53.87499147653986,51.534331882321624,0.7280680947011788,0.27111892149753203,0.10984612303215613,-0.47442463220519926,9.049411753739314,0.7300033569335938,0.631220064556139,-0.3024993896484389,-2.6580966168233573,2.0530978375264795,-1.4802980032359017,0.8752992239390238,2.0771225920104968,69.08405004535415,6.586061339173149,1.1777986135874594,4,0.15999984741210938,0.1399993896484375,0.23999977111816406,0.6149997711181641,1.05999755859375,3,0.02838983328237643,1.0697645535033091,46.599998474121094,-1.3666696336609419,46.0,1.5681811285421499,45.88999938964844,0.02838983328237643
1212,2005-04-22,47.70000076293945,48.27000045776367,47.45000076293945,47.45000076293945,466700.0,0.010593220167754547,-5.55999755859375,0.5555546136565931,53.7594094586242,51.4594631320048,0.009604035432815294,-0.24955146630182412,-0.3949741388355932,-0.9739385124930848,8.804867216003451,1.0699996948242188,0.4558327180590709,0.20250053405762003,-2.150861348342609,2.555862416457849,-0.9741804071424909,1.379181475257731,1.4993801127044648,80.2083512699096,19.041557715887066,1.1766809412001142,4,-0.37000083923339844,-0.3600006103515625,-0.26000022888183594,0.11499977111816406,0.3899993896484375,4,0.01530397338700884,-1.5777815453736277,47.20000076293945,1.0697645535033091,46.599998474121094,-1.3666696336609419,46.0,0.01530397338700884
1213,2005-04-25,48.16999816894531,48.20000076293945,47.52999877929688,47.70000076293945,377800.0,0.009853194936865206,1.5282969979198937,1.8799896240234375,53.29111735841443,51.42514198594035,-0.6406358013431657,-0.6828905812425745,-0.854436102311027,-1.4359217191812377,8.990309775849537,0.670001983642571,0.23371242277935522,0.6269979476928711,-1.7421646424295503,2.9961605378152925,-0.557583347368336,1.8115792427540782,0.9531950769786945,96.51559839596572,37.10331320129221,1.18458129506121,4,-0.9899978637695312,-0.8299980163574219,-0.7299976348876953,-0.3549976348876953,0.060001373291015625,0,0.004774825943046679,-5.55999755859375,47.70000076293945,-1.5777815453736277,47.20000076293945,1.0697645535033091,46.599998474121094,0.004774825943046679
1214,2005-04-26,47.97000122070313,48.38000106811523,47.849998474121094,48.290000915527344,204000.0,-0.004151898605865401,1.1200103759765943,-0.6808541722466916,41.85350989284061,50.03716436833341,-0.6641090078157603,-0.3794863442827605,-0.6592280182796841,-1.2393708534178742,9.45331872668345,0.5300025939941335,0.09516566999184306,0.3490009307861399,-1.965183424320422,2.663185285892702,-0.8080912467671411,1.506093108339421,1.0785281480953657,82.09608369009402,26.595908633482168,1.1570921775532823,4,-1.0750007629394602,-0.6300010681152415,-0.4400005340576243,-0.15500068664551492,-0.40000152587891336,1,0.002709969775065435,1.5282969979198937,48.16999816894531,-5.55999755859375,47.70000076293945,-1.5777815453736277,47.20000076293945,0.002709969775065435
1215,2005-04-27,47.709999084472656,47.97000122070313,47.16999816894531,47.97000122070313,189700.0,-0.005420098595250056,5.153819067460618,0.8125074505877427,36.05546298010657,48.4938820624715,-0.5724790619027473,0.05752171533667649,-0.38263384090235775,-0.9934629546133422,8.784171056684265,0.8000030517578196,-0.04567332806058033,-0.02150115966797017,-2.1092326204031195,2.066230301067179,-1.0653668900355413,1.022364570699601,1.2653596847428403,58.895610760715925,8.651577100723713,1.0438657303675731,4,-0.8249988555908203,-0.3699989318847656,-0.14749813079833984,0.10500144958496094,0.09000015258789062,2,0.004611218296475039,1.1200103759765943,47.97000122070313,1.5282969979198937,48.16999816894531,-5.55999755859375,47.70000076293945,0.004611218296475039
1216,2005-04-28,46.959999084472656,47.599998474121094,46.81000137329102,47.56000137329102,240100.0,-0.015719975149697474,1.3235328766892536,2.3076821502978015,34.31085421255584,46.71988010127436,0.05297453222121362,0.8445198429827059,0.24469922272906786,-0.2595067515740368,9.280475079462827,0.8999977111816335,-0.215557973591757,-0.7675010681152372,-2.861109401311076,1.3261072650806014,-1.814305234713153,0.27930309848267854,1.943652497151497,9.55399619988009,-34.49574972089721,1.046804166597919,4,-0.07499885559082031,0.3800010681152344,0.6700010299682617,0.8550014495849609,0.24000167846679688,3,0.030238543682427288,5.153819067460618,47.709999084472656,1.1200103759765943,47.97000122070313,1.5282969979198937,48.16999816894531,0.030238543682427288
1217,2005-04-29,47.36999893188477,47.43000030517578,46.41999816894531,47.06999969482422,250000.0,0.008730831673880557,3.809511266927639,-0.49999682109774446,39.17378661932536,45.817893622510724,-0.3884715907316334,0.5235835783864005,-0.24930356822583377,-0.6849258371394527,9.913852172033511,1.0100021362304688,-0.35777954698000514,-0.39700107574461896,-2.428336143850018,1.63433399236078,-1.412668609797322,0.6186664583080841,1.463379605899867,48.46935498625013,7.7289545968919455,1.0156675340527,4,-0.4799976348877095,-0.029998779296882105,0.49500083923339133,0.5799999237060476,-0.6899986267089915,4,0.0187882501523422,1.3235328766892536,46.959999084472656,5.153819067460618,47.709999084472656,1.1200103759765943,47.97000122070313,0.0187882501523422
1218,2005-05-02,47.349998474121094,47.45000076293945,46.88000106811523,47.33000183105469,314100.0,-0.00042221782171536493,4.181786655569492,0.06665564640209397,38.53866480121767,44.228755477567276,-0.1559954326884423,0.5937137343719741,-0.2469260614981863,-0.677424016439943,10.574636927536949,0.5699996948242259,-0.41779167585944066,-0.4295015335083008,-2.4465814702428474,1.5875784032262459,-1.4380415018755741,0.5790384348589726,1.4145124807008216,47.44892497708283,10.017556430485534,1.0085399683672744,5,-0.11499786376953125,-0.009998321533203125,0.5650014877319336,0.6200008392333984,-0.7199974060058665,0,0.015628335846119112,3.809511266927639,47.36999893188477,1.3235328766892536,46.959999084472656,5.153819067460618,47.709999084472656,0.015628335846119112
1219,2005-05-03,47.91999816894531,48.0,47.099998474121094,47.29999923706055,338000.0,0.012038008726351856,1.3076885456759573,31.005150705837465,46.57140459333153,44.1588001547729,-0.47494780825988414,0.04740933780776402,-0.8357033152739319,-1.2613652042897598,10.674525264670969,0.9000015258789062,-0.4352800942381805,0.12699832916259624,-1.890046380061122,2.1440430383863145,-0.8815240254492593,1.1355206837744518,0.7770225545731364,94.93659883917448,53.477871600633385,1.0085223546118582,5,-0.5199985504150391,-0.5799980163574219,-0.2674980163574219,0.05000114440917969,-1.2999992370605398,1,0.00646914409716981,4.181786655569492,47.349998474121094,3.809511266927639,47.36999893188477,1.3235328766892536,46.959999084472656,0.00646914409716981
1220,2005-05-04,47.459999084472656,47.849998474121094,46.36999893188477,47.099998474121094,598500.0,-0.009599313481834848,1.5964918151276126,0.5806471460477822,47.59122697398099,43.46060409893302,0.13395852082672377,0.4020052686020392,-0.35314683660250523,-0.8253092509760407,10.174412298670529,1.5499992370605398,-0.3151627161078565,-0.2530006408691392,-2.18352147084979,1.6775201891115117,-1.2182610558594646,0.7122597741211862,1.1708812123683927,66.87113118571463,19.473623284776338,0.9652604149903268,5,-0.08499908447265625,-0.11999893188476562,-0.2174997329711914,0.5100002288818359,-1.1899986267089844,2,0.0023177541608412344,1.3076885456759573,47.91999816894531,4.181786655569492,47.349998474121094,3.809511266927639,47.36999893188477,0.0023177541608412344
1221,2005-05-05,47.58000183105469,47.90999984741211,47.13000106811523,47.540000915527344,145700.0,0.002528502926610665,1.2285776566757696,0.11111346585851736,52.08012625527895,43.274017076339106,0.08216845091248359,0.13619336903472146,-0.4545354976190197,-0.957783022395553,9.325473217567854,0.7799987792968821,-0.2500006444425935,-0.03599796295166158,-1.7690866426476148,1.6970907167442917,-0.9025423027996382,0.830546376896315,0.9860608476425057,74.23325805356944,20.920752985747782,0.8665443398479772,5,-0.2050018310546875,-0.1250019073486328,-0.6450023651123047,0.4149971008300781,-0.5600013732910156,3,0.004623736812516599,1.5964918151276126,47.459999084472656,1.3076885456759573,47.91999816894531,4.181786655569492,47.349998474121094,0.004623736812516599
1222,2005-05-06,47.31999969482422,47.599998474121094,46.84000015258789,47.599998474121094,259800.0,-0.005464525561677647,4.42858310626703,-6.999809269502194,63.41463240072483,44.39885208104025,0.3158095488198498,0.269839864854049,-0.18661622151575585,-0.7005537580734966,8.515441314554616,0.7599983215332031,-0.16699270322310156,-0.20700016021728374,-1.796043365151256,1.3820430447166885,-1.0015217626842698,0.5875214422497024,1.182541718091997,58.28221720357112,-0.13794958481770436,0.7945216024669877,5,0.05500030517578125,0.13500022888183594,-0.38500022888183594,0.7000007629394531,-0.13000106811524148,4,-0.002535903057029998,1.2285776566757696,47.58000183105469,1.5964918151276126,47.459999084472656,1.3076885456759573,47.91999816894531,-0.002535903057029998
1223,2005-05-09,47.36000061035156,47.43999862670898,47.11000061035156,47.349998474121094,246500.0,0.0008453278906448425,2.8823714208780795,-0.03572207084468665,62.92775720549602,46.740435115779746,0.16631746589588658,0.11524693537463548,-0.19711725085795706,-0.7383329604453834,8.038414266871898,0.32999801635741477,-0.18824312776961705,-0.09049930572509624,-1.5448650138860103,1.3638664024358178,-0.8176821598055568,0.6366835483553643,1.0802899620993003,60.73625949285605,-2.797778819431663,0.7271828540804572,5,-0.1750011444091797,0.09499931335449219,-0.4250011444091797,0.6899986267089844,-0.1100006103515625,0,-0.014358114366813446,4.42858310626703,47.31999969482422,1.2285776566757696,47.58000183105469,1.5964918151276126,47.459999084472656,-0.014358114366813446
1224,2005-05-10,47.2400016784668,47.33000183105469,46.93999862670898,47.15999984741211,253300.0,-0.0025337611980211783,2.0000000000000546,7.998474446987033,56.694590554718914,49.03367151295889,0.19207499187126587,0.10600333068904177,-0.04195699829696764,-0.5778277271141619,8.080530356192034,0.42000198364258523,-0.2499153787167927,-0.12499828338623331,-1.3979314926113133,1.1479349258388467,-0.7614648879987698,0.5114683212263031,1.1392830703280197,56.49365125761061,-9.579315061940505,0.636466604612539,5,-0.05500221252441406,0.2149982452392578,-0.30500221252441406,0.80999755859375,0.5399971008300852,1,-0.012912798236195289,2.8823714208780795,47.36000061035156,4.42858310626703,47.31999969482422,1.2285776566757696,47.58000183105469,-0.012912798236195289
1225,2005-05-11,47.08000183105469,47.40999984741211,46.5099983215332,47.4000015258789,374800.0,-0.003386956852819978,4.29418364599228,-3.999904634751008,48.61752387481817,50.62330147543249,0.28308076304265484,0.17079859082939208,0.15045791341155734,-0.40642189151191843,8.431256115063885,0.9000015258789062,-0.35248149845203613,-0.21899814605713175,-1.3995047968116268,0.9615085046973633,-0.8092514714343793,0.37125517932011576,1.2394972105572037,40.71449201911706,-23.945793880267274,0.5902533253772483,5,0.10499763488769531,0.3749980926513672,-0.2200021743774414,0.9699974060058594,0.8599967956542898,2,-0.0097706644281923,2.0000000000000546,47.2400016784668,2.8823714208780795,47.36000061035156,4.42858310626703,47.31999969482422,-0.0097706644281923
1226,2005-05-12,46.93000030517578,47.4000015258789,46.599998474121094,47.08000183105469,225600.0,-0.0031860985566054545,1.025321834529266,0.4687552154114021,40.350875515677096,50.75408913058268,0.4787222126953381,0.2667436323643244,0.3301879296972885,-0.2527964175734567,9.076641736586888,0.8000030517578054,-0.3512852331044414,-0.3259996414184556,-1.4937847296253963,0.8417854467884851,-0.909892185521926,0.25789290268501475,1.33090874339684,38.53228668320868,-23.16319622778113,0.5838925441034719,5,0.25499916076660156,0.5249996185302734,0.16500091552734375,1.1199989318847656,1.1199989318847656,3,-0.014063495485196476,4.29418364599228,47.08000183105469,2.0000000000000546,47.2400016784668,2.8823714208780795,47.36000061035156,-0.014063495485196476
1227,2005-05-13,47.22000122070313,47.290000915527344,46.65999984741211,46.93000030517578,305000.0,0.006179435619892093,1.9302354464966909,-1.9333197701032974,37.53286542447226,50.64233364427764,0.18462146241945732,-0.03198549523543903,0.07389827762456491,-0.5427193802337271,9.842671009704693,0.6300010681152344,-0.28148377641331024,-0.0314987182617088,-1.199101238132421,1.1361038016090035,-0.615299978197065,0.5523025416736473,0.9834896346910043,76.34437270810737,18.266323917384213,0.5838012599353564,5,-0.03500175476074929,0.23499870300292258,0.09499931335448508,0.8299980163574148,0.18999862670897727,4,-0.0042355094826167505,1.025321834529266,46.93000030517578,4.29418364599228,47.08000183105469,2.0000000000000546,47.2400016784668,-0.0042355094826167505
1228,2005-05-16,47.61000061035156,47.65999984741211,46.95000076293945,47.20000076293945,267700.0,0.008259199059008848,1.7843192986917789,1.413788113966975,45.50000095367244,50.52328879542662,-0.18396382523662425,-0.30200362986900586,-0.28199858274098943,-0.9279771624346864,9.142140047132983,0.7099990844726562,-0.12073401789483285,0.2725006103515639,-0.7118584476493126,1.2568596683524405,-0.21967891864887434,0.7646801393520022,0.5372204157276599,95.6522460244273,38.93466418992962,0.49217952900044,5,-0.470001220703125,-0.25,-0.2950000762939453,0.5599994659423828,-0.19000244140625,0,-0.008821717669780238,1.9302354464966909,47.22000122070313,1.025321834529266,46.93000030517578,4.29418364599228,47.08000183105469,-0.008821717669780238
1229,2005-05-17,47.7400016784668,47.7400016784668,47.11999893188477,47.5,240800.0,0.0027305411982492256,4.166653421282624,0.5853701653346235,50.38762975616536,50.834000215669334,-0.38239544458855335,-0.3109045888021882,-0.36762389725047484,-1.0591387087247455,8.367622475140157,0.6200027465820241,-0.018438566008178725,0.3155015945434556,-0.4555938867024665,1.0865970757893777,-0.07004614607950543,0.7010493351664167,0.3520749148838078,100.0,41.758591259751505,0.38554774062295966,5,-0.5300025939941406,-0.4100017547607422,-0.4250011444091797,0.5499973297119141,0.09999847412109375,1,-0.010263964416402871,1.7843192986917789,47.61000061035156,1.9302354464966909,47.22000122070313,1.025321834529266,46.93000030517578,-0.010263964416402871
1230,2005-05-18,48.27000045776367,48.38000106811523,47.86999893188477,48.1500015258789,249700.0,0.011101775464241959,2.000011219692847,0.4999920527696394,67.94519803475438,52.59678596894438,-0.8777133339707603,-0.7477116734174842,-0.8429496159924099,-1.5778072103713754,8.106534987432426,0.6399993896484304,0.10950627465849294,0.762000274658206,0.0052876069449752094,1.5187129423714367,0.3836439408015906,1.1403566085148213,-2.8800010681152344,93.82019943551173,28.2048439705177,0.3783563338566141,5,-0.8250007629394531,-1.0900001525878906,-0.807499885559082,0.07999992370605469,-0.31999969482421875,2,-0.010151267325873348,4.166653421282624,47.7400016784668,1.7843192986917789,47.61000061035156,1.9302354464966909,47.22000122070313,-0.010151267325873348
1231,2005-05-19,48.540000915527344,48.599998474121094,48.02000045776367,48.25,229700.0,0.005593545788339593,1.8292859934126053,2.4166958069744573,66.66666666666654,52.95812310960457,-1.1144092524466416,-0.9614704924835564,-1.036926285390635,-1.8224976119527128,8.13611950014741,0.5799980163574219,0.13602646508817884,0.9650007247924819,0.09439311598141131,1.8356083336035525,0.5296969203869466,1.4003045291980172,-3.0902014923095678,96.90734015129021,27.920084441472056,0.43530380440553634,5,-0.9850025177001953,-1.5450019836425781,-1.0200004577636719,-0.1900005340576172,-0.8800010681152344,3,-0.012360986351494518,2.000011219692847,48.27000045776367,4.166653421282624,47.7400016784668,1.7843192986917789,47.61000061035156,-0.012360986351494518
1232,2005-05-20,48.43000030517578,48.63999938964844,48.209999084472656,48.540000915527344,282400.0,-0.0022661847605440766,1.7742173656231541,-0.37931125200599825,65.0,53.1883723089939,-0.9279841609333062,-0.8368834855437228,-0.8622183288206458,-1.6942758750489872,8.30848033543935,0.43000030517578125,0.1875189818245886,0.818500137329103,-0.13174124214720706,1.768741516805413,0.34337944759094796,1.293620827067258,-2.8541929199218714,87.57400857291834,15.207043674896553,0.47512068973815386,5,-0.8550014495849609,-1.4150009155273438,-0.8625001907348633,-0.07999992370605469,0.259998321533196,4,-0.007846398218474215,1.8292859934126053,48.540000915527344,2.000011219692847,48.27000045776367,4.166653421282624,47.7400016784668,-0.007846398218474215
1233,2005-05-23,48.4000015258789,48.59000015258789,48.11000061035156,48.41999816894531,254200.0,-0.0006194255442463215,1.666659602424448,0.1817866555694917,57.843178809267826,53.315993226166,-0.8213174250664892,-0.8313960375861527,-0.7968302679973647,-1.6478018222675885,8.446433219990972,0.4799995422363281,0.19538629479055203,0.7770011901855369,-0.20667858480602064,1.7606809651770945,0.28516130268975814,1.2688410776813157,-2.6403426203613165,84.21067161238618,14.091429051474336,0.4918398874957792,5,-0.8250026702880788,-1.3850021362304616,-0.5900011062621999,-0.05000114440917258,-0.040000915527336645,0,-0.020454579488751623,1.7742173656231541,48.43000030517578,1.8292859934126053,48.540000915527344,2.000011219692847,48.27000045776367,-0.020454579488751623
1234,2005-05-24,48.099998474121094,48.599998474121094,48.0099983215332,48.47999954223633,545600.0,-0.006198409964871532,-1.1071382347531693,19.003243037002022,61.03443739970008,54.69565028448621,-0.43191541656838695,-0.5493184055377469,-0.49320840126564747,-1.335136130981006,8.462348455260315,0.5900001525878906,0.14522670466070764,0.4704982757568388,-0.5244887031874796,1.4654852547011572,-0.02699521371531688,0.9679917652289944,-2.167519139555658,29.870052662606923,-38.980429247512475,0.4974934894721576,5,-0.4799995422363281,-1.0799980163574219,-0.7024984359741211,0.2500019073486328,0.15000152587890625,1,-0.014137220930300787,1.666659602424448,48.4000015258789,1.7742173656231541,48.43000030517578,1.8292859934126053,48.540000915527344,-0.014137220930300787
1235,2005-05-25,47.93000030517578,48.099998474121094,47.65999984741211,47.79999923706055,390800.0,-0.003534265578756246,-1.1463355632263046,-0.3421071123826733,55.93216832228581,56.42690504077608,-0.14378579397452995,-0.38155577970083243,-0.31633413634001784,-1.146309715528517,8.97674615998546,0.4399986267089844,0.09302179579118075,0.28950004577636435,-0.7140615995596207,1.2930616911123494,-0.2122807768916246,0.7912808684443533,-1.835069767305363,27.551079988010947,-38.94060790531065,0.5017808226679923,5,-0.2800006866455078,-0.5650005340576172,-0.5325002670288086,0.4200000762939453,1.6599998474121094,2,-0.0018777415400552666,-1.1071382347531693,48.099998474121094,1.666659602424448,48.4000015258789,1.7742173656231541,48.43000030517578,-0.0018777415400552666
1236,2005-05-26,48.38000106811523,48.47999954223633,48.02999877929688,48.02999877929688,170400.0,0.009388707700276333,-1.5714161153557547,2.692303177910041,66.87898553453687,59.68758505300548,-0.40954132716640146,-0.7586134753518863,-0.7424824366197456,-1.5641360356795602,9.041854490096766,0.5499992370605469,0.10810654839154665,0.6685007095336815,-0.333271951018034,1.670273370085397,0.1676143792578273,1.1693870398095356,-2.132366399138128,73.46954663469512,5.694064766441926,0.5008863302758565,5,-0.585000991821282,-0.8750019073486257,-0.9825010299682546,-0.030000686645500707,1.0099983215332102,3,-0.00888797634730032,-1.1463355632263046,47.93000030517578,-1.1071382347531693,48.099998474121094,1.666659602424448,48.4000015258789,-0.00888797634730032
1237,2005-05-27,48.2599983215332,48.47000122070313,48.02000045776367,48.36999893188477,167500.0,-0.0024804205029484994,1.9031821425933713,-0.3142854028839253,63.97509788474189,61.74037360090209,-0.14136719087486682,-0.599238777172566,-0.6108131068621674,-1.396522572002766,8.799193204865388,0.45000076293946023,0.18660954113856576,0.5039979934692411,-0.5128575359406469,1.5208535228791291,-0.004429771235706426,1.0124257581741887,-1.8688217693158222,63.82971815839134,-4.6364004742555025,0.5084277647049443,5,-0.37999916076660156,-0.7549991607666016,-0.9099979400634766,0.09000205993652344,0.48000335693359375,4,-0.012432625258782526,-1.5714161153557547,48.38000106811523,-1.1463355632263046,47.93000030517578,-1.1071382347531693,48.099998474121094,-0.012432625258782526
1238,2005-05-31,48.09000015258789,48.33000183105469,48.0,48.15999984741211,202100.0,-0.0035225481735969844,-1.6400146484375,0.6363573311138443,62.99690158327235,63.141403803913974,0.11608706158776272,-0.39100609002122155,-0.45570642264854655,-1.1746287311837733,8.572608464431083,0.3300018310546875,0.32350024840802405,0.2969997406005831,-0.7114712541762884,1.3054707353774546,-0.20723575678785267,0.8012352379890189,-1.563894230124646,45.74478014731246,-23.23462021945324,0.5042354973884348,5,0.05999946594238281,-0.5850009918212891,-0.755000114440918,0.26000022888183594,0.6100006103515625,1,0.01247657459383067,1.9031821425933713,48.2599983215332,-1.5714161153557547,48.38000106811523,-1.1463355632263046,47.93000030517578,0.01247657459383067
1239,2005-06-01,48.22999954223633,48.7400016784668,48.0,48.04999923706055,244900.0,0.0029111954502853976,-4.28574931880109,-2.571444141689373,67.69225171338401,63.11329865709504,0.05912052678810653,-0.5339669222058205,-0.6037970115101672,-1.2741652110228188,9.019199314456573,0.7400016784667969,0.4655623943163718,0.4214990615844698,-0.6045665017971302,1.4475646249660699,-0.09153372010632665,0.9345318432752663,-1.5770600117419704,52.77766004040747,-18.960091144308933,0.5130327816907988,6,-0.029998779296875,-0.6749992370605469,-0.9699993133544922,0.12000083923339844,2.470001220703125,2,0.0026954399616236913,-1.6400146484375,48.09000015258789,1.9031821425933713,48.2599983215332,-1.5714161153557547,48.38000106811523,0.0026954399616236913
1240,2005-06-02,47.56999969482422,48.599998474121094,47.34000015258789,48.22999954223633,534800.0,-0.013684425744896145,-1.2499991485042625,-3.6666596024244478,58.51062534621405,62.20707184371143,0.6809971920563171,0.14197559800056325,0.033183175803429776,-0.5697846594704785,8.837572230601303,1.2599983215332031,0.5345782977058207,-0.24400081634521342,-1.2633581434660783,0.7753565107756515,-0.7536794799056494,0.2656778472152226,-0.7500951924920685,16.428520825499586,-57.05122230923152,0.509678663560433,6,0.470001220703125,-0.0149993896484375,-0.4524993896484375,0.7800006866455078,3.3499984741210938,3,0.01429473007227644,-4.28574931880109,48.22999954223633,-1.6400146484375,48.09000015258789,1.9031821425933713,48.2599983215332,0.01429473007227644
1241,2005-06-03,47.79999923706055,48.040000915527344,47.45000076293945,47.6500015258789,354100.0,0.004834970437499253,-1.145458076418896,-0.2272693119093828,57.83780941570186,61.41127288990052,0.37435715125388924,-0.07451779041979023,-0.1960386791732205,-0.7627167696738653,8.705634646762046,0.5900001525878906,0.5799004336349611,-0.02500114440918111,-1.0384574683074845,0.9884551794891223,-0.5317293063583364,0.48172701753997416,-0.8264869606376237,32.85704165099917,-38.59723178145672,0.5067281619491533,6,0.24000167846679688,-0.24499893188476562,-0.6874990463256836,0.5500011444091797,2.760002136230476,4,0.03744771849576756,-1.2499991485042625,47.56999969482422,-4.28574931880109,48.22999954223633,-1.6400146484375,48.09000015258789,0.03744771849576756
1242,2005-06-06,47.20000076293945,47.84000015258789,47.20000076293945,47.6500015258789,489000.0,-0.012552269533425031,-1.8444369092527444,-3.0000508634061327,44.75703499472673,59.95725691050708,0.8733766593407992,0.543916605577536,0.3929458673654054,-0.11966223958640398,8.43723571590323,0.6399993896484375,0.4907078573527386,-0.618999671936038,-1.6463697446129615,0.4083704007408855,-1.1326847082744962,-0.10531463559757981,-0.08516933435301866,0.0,-65.56813213988275,0.5136850363384607,6,0.7700004577636719,0.3549995422363281,-0.08750057220458984,1.1499996185302734,2.6300010681152344,0,0.046398275239616815,-1.145458076418896,47.79999923706055,-1.2499991485042625,47.56999969482422,-4.28574931880109,48.22999954223633,0.046398275239616815
1243,2005-06-07,46.68000030517578,47.58000183105469,46.63000106811523,47.4000015258789,370200.0,-0.011016958672847466,-1.317075893895529,1.6000000000000094,37.67440044924719,57.36169724934563,1.2557974888882342,1.0649622613662686,0.9130713703759881,0.43585783331189987,8.392214530004551,0.9500007629394602,0.36858991094834437,-1.1050001144409194,-2.236100598635886,0.026100369754047392,-1.6705503565384063,-0.5394498723434324,2.0600013732910156,2.3696314027237686,-56.41235321568344,0.5655502420974837,6,1.0050010681152344,0.875,0.4350004196166992,1.6700000762939453,4.049999237060547,1,0.044130277631180936,-1.8444369092527444,47.20000076293945,-1.145458076418896,47.79999923706055,-1.2499991485042625,47.56999969482422,0.044130277631180936
1244,2005-06-08,46.63000106811523,46.81000137329102,46.4000015258789,46.70000076293945,301400.0,-0.001071106185382975,1.8275762279339784,0.09722163353538149,28.534037687614074,54.3174605121599,1.2017230447276717,1.1245762234246257,0.9900194190855487,0.526077032278792,8.283738199404231,0.4099998474121236,0.24790388705567779,-1.1244993209838938,-2.346705203138768,0.09770656117098042,-1.7356022620613274,-0.5133963799064603,2.0678005981445367,10.454539149251938,-42.08207543766863,0.6111029410774362,6,0.9400005340576243,0.924999237060554,0.6574993133544993,1.3799991607666087,4.149997711181655,2,0.044392014741763575,-1.317075893895529,46.68000030517578,-1.8444369092527444,47.20000076293945,-1.145458076418896,47.79999923706055,0.044392014741763575
1245,2005-06-09,46.61999893188477,46.9000015258789,46.27999877929688,46.56999969482422,350900.0,-0.00021450002147427316,1.0327811442758077,-0.7142779291553424,23.033690407433014,49.4457610535928,1.1246260969546782,1.1577052590764012,1.0567462706669346,0.562917531831495,7.845349645965868,0.620002746582017,0.1555973735684688,-1.1115013122558537,-2.40252737547123,0.1795247509595228,-1.7570143438635455,-0.4659882806481619,1.985890728759756,19.318167040188733,-26.465480020376596,0.6455130316076885,6,0.8900012969970632,0.8900012969970632,0.7500009536743093,0.8650016784667898,4.100002288818359,3,0.08751612879734005,1.8275762279339784,46.63000106811523,-1.317075893895529,46.68000030517578,-1.8444369092527444,47.20000076293945,0.08751612879734005
1246,2005-06-10,46.27000045776367,46.79999923706055,46.13999938964844,46.61999893188477,236700.0,-0.007507474949376869,-1.1639317607624384,-7.000076295108631,21.57894366996024,44.735077251950386,1.2782688491762784,1.534392051624934,1.4109255600328794,0.9300080392262089,7.437236201691155,0.6599998474121094,0.0572944738911616,-1.428499794006349,-2.8344161566472508,-0.02258343136544738,-2.1314579753267964,-0.7255416126859018,2.196335749999996,7.647118221903085,-31.49331595229129,0.7029581813204492,6,1.1700000762939453,1.1700000762939453,1.0874996185302734,1.0200004577636719,5.569999694824219,4,0.10049703188194825,1.0327811442758077,46.61999893188477,1.8275762279339784,46.63000106811523,-1.317075893895529,46.68000030517578,0.10049703188194825
1247,2005-06-13,47.02000045776367,47.56999969482422,46.2400016784668,46.27999877929688,338100.0,0.016209206669116405,-2.2439138990588816,-2.1142997275203728,34.734503004917755,41.594810743244324,0.3731145688885462,0.8101785162742701,0.6887370543490192,0.20514753890953585,6.574735670362742,1.3299980163574219,-0.00011770906345986987,-0.6684997558593722,-2.091488051221056,0.7544885395023115,-1.3799939035402105,0.04299439182146614,1.2602288045507777,61.11108167676853,26.52863882464132,0.7114941476808404,6,0.4200000762939453,0.4200000762939453,0.39499950408935547,0.2700004577636719,5.689998626708984,0,0.07528713060535175,-1.1639317607624384,46.27000045776367,1.0327811442758077,46.61999893188477,1.8275762279339784,46.63000106811523,0.07528713060535175
1248,2005-06-14,47.18999862670898,47.31999969482422,46.97000122070313,47.08000183105469,461300.0,0.003615443796050277,-1.1212156241691906,0.14864398129770764,39.63552659819889,38.47739684155708,0.06931466185393731,0.6399100384645848,0.5323355753102348,0.06312937329090573,6.149390369946874,0.34999847412108664,-0.14011096933457878,-0.4775014877319421,-1.917660549314455,0.9626575738505707,-1.197581018523195,0.24257804305931074,0.9190122457921888,73.42650440423995,36.66799145560958,0.7200795307912555,6,0.18000030517578836,0.2500019073486399,0.22500133514405007,0.10000228881836648,5.420001983642585,1,0.055944125475170026,-2.2439138990588816,47.02000045776367,-1.1639317607624384,46.27000045776367,1.0327811442758077,46.61999893188477,0.055944125475170026
1249,2005-06-15,47.25,47.61000061035156,47.209999084472656,47.4000015258789,293700.0,0.001271484955226665,-2.478223372143165,-1.3636899601179358,42.05606893552088,36.64911279592451,-0.16127890948511237,0.5705701774390803,0.46917749243060314,0.04611136420939488,5.653583611806115,0.42000198364258523,-0.27168924905581093,-0.3930000305175767,-1.844592322788273,1.0585922617531196,-1.1187961766529284,0.332796115617775,0.7014899538729509,75.5101828977143,36.0343117518928,0.7257961461353483,6,-0.15999984741210938,0.1900005340576172,0.06999969482421875,0.04000091552734375,4.729999542236328,2,0.07365078396267366,-1.1212156241691906,47.18999862670898,-2.2439138990588816,47.02000045776367,-1.1639317607624384,46.27000045776367,0.07365078396267366
1250,2005-06-16,47.77999877929688,47.790000915527344,47.02000045776367,47.02000045776367,326900.0,0.011216905381944642,-1.0263214692640128,-5.066603936727819,43.11923475016793,35.013715610865184,-0.7357261378494329,0.0020864543212795184,-0.10333991267788178,-0.43802439788637315,6.009151812064376,0.7700004577636719,-0.38489256782288805,0.16149883270264098,-1.2618001452695253,1.5847978106748073,-0.5501506562834422,0.8731483216887241,0.026571929438105713,99.39381048601554,61.565135020906254,0.7116494889860823,6,-0.789999008178718,-0.3399982452392649,-0.45999908447266336,-0.48999786376953836,3.3800010681152273,3,0.0627877789168112,-2.478223372143165,47.25,-1.1212156241691906,47.18999862670898,-2.2439138990588816,47.02000045776367,0.0627877789168112
1251,2005-06-17,47.93999862670898,48.0099983215332,47.459999084472656,48.0,903200.0,0.0033486783486780247,12.7503218730628,-0.07894934974326888,46.36363478731291,35.19222669893031,-0.9764642947905102,-0.21625639857418122,-0.3197052298438763,-0.556992465547232,6.286080649521721,0.5499992370605469,-0.5334070849196735,0.3514987945556598,-1.0141436905657244,1.717141279677044,-0.3313224480050323,1.034320037116352,-1.7999992370605398,96.04520748113082,58.96476074091086,0.6828212425606927,6,-0.864999771118157,-0.4999980926513601,-0.6199989318847585,-0.6499977111816335,3.5600013732910227,4,0.057989208878394205,-1.0263214692640128,47.77999877929688,-2.478223372143165,47.25,-1.1212156241691906,47.18999862670898,0.057989208878394205
1252,2005-06-20,48.04999923706055,48.2400016784668,47.72999954223633,47.93000030517578,156000.0,0.002294547632512467,1.039992981010582,-1.999936423167161,49.539159570503394,36.510533267958785,-1.0652335243384385,-0.3754341187739598,-0.472415236319776,-0.638796487566303,6.509811203118701,0.5100021362304688,-0.6058032072241986,0.4804994583129911,-0.845856114445823,1.8068550310718052,-0.18267832806641593,1.1436772446923982,-1.8725998687744152,85.03918323456166,47.02831666576924,0.6631777863794075,6,-0.8599987030029297,-0.6099987030029297,-0.7299995422363281,-0.7599983215332031,1.1800003051757812,0,0.0788761909616047,12.7503218730628,47.93999862670898,-1.0263214692640128,47.77999877929688,-2.478223372143165,47.25,0.0788761909616047
1253,2005-06-21,47.40999984741211,48.15999984741211,47.40999984741211,48.0,409700.0,-0.0133194464060431,-1.542372223838619,-4.916711701688018,41.528922362970306,37.95440934299836,-0.3473182118539526,0.1966777513584006,0.12332726706851815,0.0074422924378154676,6.936448180909335,0.75,-0.7132369585999285,-0.10999984741211222,-1.3784836220140022,1.1584839271897778,-0.7442417347130572,0.5242420398888328,-1.1500963867187508,31.967131100382716,-4.00333595365062,0.634241887300946,6,-0.2199993133544922,0.030000686645507812,-0.09000015258789062,-0.11999893188476562,2.700000762939453,1,0.11179074571015524,1.039992981010582,48.04999923706055,12.7503218730628,47.93999862670898,-1.0263214692640128,47.77999877929688,0.11179074571015524
1254,2005-06-22,47.41999816894531,47.88000106811523,47.20000076293945,47.5,470200.0,0.0002108905624420565,-1.6154026732396987,0.13559628875311155,48.21000344142566,40.75177745788643,-0.26090799027701905,0.14031761608676163,0.06634143998462605,0.00588059092412152,7.437955466728254,0.6800003051757741,-0.7186441496899647,-0.06600151062011861,-1.305141650604682,1.1731386293644448,-0.6855715806124039,0.5535685593721666,-1.080890779541015,32.78666483227856,-5.422094744211876,0.6195700699922825,6,-0.2299976348876953,0.020002365112304688,-0.1699981689453125,-0.12999725341796875,1.2800025939941406,2,0.10944754622122921,-1.542372223838619,47.40999984741211,1.039992981010582,48.04999923706055,12.7503218730628,47.93999862670898,0.10944754622122921
1255,2005-06-23,47.84000015258789,48.349998474121094,47.599998474121094,47.6500015258789,456900.0,0.00885706452678936,-4.172329426620891,-2.3749284760634115,50.45663174213327,43.96040946590566,-0.5471971599366583,-0.3022702179030148,-0.37900553803142856,-0.4109807610950682,7.343132255861318,0.9300003051757812,-0.6308703563155476,0.35850048065185547,-0.874488966433141,1.591489927736852,-0.2579942428906392,0.9749952041943502,-1.4248569916210911,55.65223160234189,16.073908232144028,0.6164947235424967,6,-0.5450000762939453,-0.39999961853027344,-0.5700006484985352,-0.5499992370605469,0.6300010681152415,3,0.0865384485042584,-1.6154026732396987,47.41999816894531,-1.542372223838619,47.40999984741211,1.039992981010582,48.04999923706055,0.0865384485042584
1256,2005-06-24,47.95000076293945,48.13999938964844,47.77999877929688,47.95000076293945,433500.0,0.0022993438545300116,-1.1176259396387767,0.0,59.64010434032205,46.72769850317281,-0.4401108143516481,-0.47024691673504293,-0.4939303333865155,-0.5230770353003393,7.751824666161311,0.3600006103515554,-0.4910928259159206,0.4900011062622056,-0.6909167026494174,1.6709189151738286,-0.10045779819360234,1.0804600107180136,-1.4187662831833947,65.21752110526927,19.780486075756485,0.5904589044558098,6,-0.29000091552734375,-0.5100002288818359,-0.6375007629394531,-0.6599998474121094,0.0,4,0.06694471393947632,-4.172329426620891,47.84000015258789,-1.6154026732396987,47.41999816894531,-1.542372223838619,47.40999984741211,0.06694471393947632
1257,2005-06-27,47.65999984741211,48.29999923706055,47.599998474121094,47.97000122070313,337600.0,-0.006047985629053065,-2.255786308029417,-100.0,63.38797244662811,49.36685915299827,-0.055628810826696906,-0.23979557190705236,-0.1968507774957331,-0.2268200796465294,8.20192589690539,0.7000007629394531,-0.3285144744673971,0.2300001144409194,-0.8944829193640444,1.3544831482458832,-0.33224140246156253,0.7922416313434013,-1.0196395279941513,40.0,-10.435133241702921,0.562241516902482,6,0.024999618530273438,-0.2199993133544922,-0.38500118255615234,-0.3699989318847656,2.0,0,0.08057071264964333,-1.1176259396387767,47.95000076293945,-4.172329426620891,47.84000015258789,-1.6154026732396987,47.41999816894531,0.08057071264964333
1258,2005-06-28,48.68999862670898,49.02999877929688,47.56999969482422,47.66999816894531,392300.0,0.021611388640254026,-1.3934462110907986,-3.290309481326426,72.19825247379869,52.71599065725137,-0.9504236652866567,-1.2886067629571443,-1.16187838248441,-1.2425938728160162,8.882413822315469,1.4599990844726634,-0.08347272433618258,1.2299989700317298,0.003949113303043816,2.4560488267604157,0.6169740416673832,1.8430238983960763,-1.947060018008834,81.42073655005005,24.857254596696023,0.6130249283643444,6,-0.6649990081787038,-1.104999542236321,-1.3949995040893484,-1.3999977111816335,0.94000244140625,1,0.011090592128937482,-2.255786308029417,47.65999984741211,-1.1176259396387767,47.95000076293945,-4.172329426620891,47.84000015258789,0.011090592128937482
1259,2005-06-29,48.36000061035156,49.18000030517578,48.2599983215332,48.79999923706055,351300.0,-0.006777531847708684,-1.874991804402377,-0.4313710090617749,67.54035622846055,55.42944859928388,-0.49887584399790086,-0.9996211201990519,-0.7729504237287657,-0.9106836935493661,9.224856390923575,0.9200019836425781,0.0656761991500403,0.8935009002685561,-0.3509773097366349,2.137979110273747,0.27126179526595706,1.5157400052711552,-1.4340971880036832,49.06836124458597,-11.702168657233543,0.6222391050025958,6,-0.1700000762939453,-0.7000007629394531,-1.0650014877319336,-1.0699996948242188,1.3299980163574148,2,0.036186930891506375,-1.3934462110907986,48.68999862670898,-2.255786308029417,47.65999984741211,-1.1176259396387767,47.95000076293945,0.036186930891506375
1260,2005-06-30,48.25,48.91999816894531,48.25,48.47999954223633,304700.0,-0.002274619705608827,-4.8260826298243575,0.5227278638495617,70.97458294910211,58.163998395038234,-0.3522357030605576,-0.8812465055422791,-0.6234257833960939,-0.7998701507864894,9.68329080544532,0.6699981689453125,0.1812134651973949,0.7495002746582031,-0.5431094078548426,2.042109957171249,0.10319543340168025,1.395805115914726,-1.0986868893693327,42.23602778804508,-24.2110291328884,0.6463048412565232,6,-0.05999946594238281,-0.5900001525878906,-0.9300003051757812,-0.9099998474121094,0.7700004577636719,3,0.009326440682682957,-1.874991804402377,48.36000061035156,-1.3934462110907986,48.68999862670898,-2.255786308029417,47.65999984741211,0.009326440682682957
1261,2005-07-01,49.59000015258789,49.81000137329102,48.45000076293945,48.45000076293945,539600.0,0.027772023887831843,-1.3859672605105129,-4.956528950292737,74.19963160496104,60.90405084331131,-1.6020411151246634,-2.1926887228161434,-1.9268589137228247,-2.1413164031459786,10.533306438439071,1.5600013732910227,0.32218881543751365,2.000000381469725,0.4070821113316754,3.592918651607775,1.2035412464007038,2.7964595165387465,-2.235818322502709,90.17852429228024,22.10406205909264,0.7964591350690239,7,-1.0849990844726562,-1.614999771118164,-2.082500457763672,-2.25,0.040000915527336645,4,-0.022585177020337466,-4.8260826298243575,48.25,-1.874991804402377,48.36000061035156,-1.3934462110907986,48.68999862670898,-0.022585177020337466
1262,2005-07-05,49.38999938964844,49.93999862670898,49.18000030517578,49.59000015258789,452100.0,-0.004033086556242238,-1.4516117123713077,-0.17543935966591265,70.5992574913438,64.13408807979725,-1.3320514263629377,-1.9185726321816077,-1.7079801826260166,-1.9324430491769817,11.15099374166732,0.759998321533196,0.42520238972069535,1.6904996871948228,-0.0806545973827042,3.46165397177235,0.8049225449060629,2.5760768294835827,-1.741119214378557,76.79327067784166,9.00767473967791,0.8855771422887626,7,-0.8199996948242188,-1.3500003814697266,-1.739999771118164,-2.049999237060547,0.7600021362304616,1,-0.0291556720895767,-1.3859672605105129,49.59000015258789,-4.8260826298243575,48.25,-1.874991804402377,48.36000061035156,-0.0291556720895767
1263,2005-07-06,48.7400016784668,49.45000076293945,48.72999954223633,49.45000076293945,400300.0,-0.013160512638472954,1.0281750679661728,3.5499818802571097,62.56325936161361,65.72889429315147,-0.5292042420083618,-1.1661193424563905,-1.0614200499636297,-1.2723125985285577,10.851181001176657,0.720001220703125,0.4903312033866669,0.9375019073486328,-0.823584819472508,2.6985886341697736,0.056958543938065986,1.8180452707591996,-0.7703649199954441,28.99420571843912,-36.25221294039393,0.88054336341057,7,0.014997482299804688,-0.7000026702880859,-1.0475025177001953,-1.4000015258789062,2.5900001525878906,2,0.01887562858562153,-1.4516117123713077,49.38999938964844,-1.3859672605105129,49.59000015258789,-4.8260826298243575,48.25,0.01887562858562153
1264,2005-07-07,48.70000076293945,48.88000106811523,48.02999877929688,48.63999938964844,494400.0,-0.000820699921005863,3.047610830056109,-0.08450908543858329,58.45590271958529,66.61770217953503,-0.32244965050266217,-1.0151343121102556,-1.0189449166736892,-1.2288552058742468,9.916625075045493,0.8500022888183452,0.5333417821262785,0.7940010070800767,-0.9196153945705987,2.507617408730752,-0.06280719374525745,1.6508092079054109,1.2399978637695241,35.07864068944156,-24.780593363986547,0.856808200825337,7,0.05499839782714844,-0.6600017547607422,-0.8725013732910156,-1.3600006103515625,2.6499977111816406,3,0.019096515207521314,1.0281750679661728,48.7400016784668,-1.4516117123713077,49.38999938964844,-1.3859672605105129,49.59000015258789,0.019096515207521314
1265,2005-07-08,50.70000076293945,50.86999893188477,48.6500015258789,48.6500015258789,720100.0,0.04106776116360944,-1.1658519338661495,34.16587195625926,68.95606180649008,67.65280856466481,-2.0943366082790504,-2.8393747043627684,-2.98479758280898,-3.201598668338562,9.470325459776943,2.2199974060058736,0.7323701343693969,2.590000915527341,0.5759132506679094,4.604088580386772,1.5829570830976252,3.5970447479570566,-2.670001983642571,94.01414930240716,37.13221039587617,1.0070438324297146,7,-1.480001449584961,-2.1950016021728516,-2.822500228881836,-3.3600006103515625,0.6199989318847656,4,-0.019921146371436826,3.047610830056109,48.70000076293945,1.0281750679661728,48.7400016784668,-1.4516117123713077,49.38999938964844,-0.019921146371436826
1266,2005-07-11,50.91999816894531,51.25,50.72999954223633,50.97000122070313,215100.0,0.0043391992642074495,-1.4186050637852416,-0.02439174164255681,69.41813701223856,68.32282684973264,-2.0659968277518175,-2.8386849797016254,-3.143208780995124,-3.4576101946132667,8.942536096487968,0.5499992370605469,0.9145764098546394,2.577498435974121,0.39151547241203133,4.763481399536211,1.4845069541930798,3.6704899177551624,-2.8899993896484304,89.75149981518862,34.92632505469174,1.092991481781044,7,-1.5099983215332031,-2.2249984741210938,-3.12249755859375,-3.579998016357422,0.3000030517578196,0,-0.03731338922828942,-1.1658519338661495,50.70000076293945,3.047610830056109,48.70000076293945,1.0281750679661728,48.7400016784668,-0.03731338922828942
1267,2005-07-12,50.56000137329102,51.16999816894531,50.5,50.79999923706055,328500.0,-0.0070698509151526645,-2.7222057389903784,4.799664327127647,72.15193133323544,68.31768005633671,-1.3984346212481285,-2.318766518501647,-2.7377567402778524,-3.1180436103833458,9.515337075607608,0.6699981689453125,1.0633990096900732,2.040501594543464,-0.26462797475569033,4.345631163842619,0.8879368098938869,3.1930663791930414,-2.401202545166015,78.57147934377771,19.993420730781125,1.1525647846495786,7,-0.9200019836425852,-1.865001678466804,-2.7625007629394602,-3.220001220703132,0.27000045776366477,1,-0.018393992878075305,-1.4186050637852416,50.91999816894531,-1.1658519338661495,50.70000076293945,3.047610830056109,48.70000076293945,-0.018393992878075305
1268,2005-07-13,49.83000183105469,50.6500015258789,49.72000122070313,50.5099983215332,308000.0,-0.014438281693203603,-1.066672600655283,2.8333439298090295,65.3895622400231,68.07870294651033,-0.5472711257866649,-1.4554661420751032,-1.9692026495745552,-2.379076264601835,9.774565025582419,0.930000305175767,1.15708700801963,1.178501892089841,-1.1083514985278669,3.4653552827075487,0.03507519678098703,2.321928587398695,-1.5475549560546824,55.900694701126774,-5.694434683699583,1.1434266953088539,7,-0.19000244140625,-1.1350021362304688,-2.0675010681152344,-2.490001678466797,0.8199996948242116,2,0.006421827876088582,-2.7222057389903784,50.56000137329102,-1.4186050637852416,50.91999816894531,-1.1658519338661495,50.70000076293945,0.006421827876088582
1269,2005-07-14,50.72999954223633,50.97999954223633,50.290000915527344,50.5,586500.0,0.0180613621936645,-1.123080173481305,-0.33823636659429923,67.38870572811231,67.68027214417812,-1.2021490382303384,-2.1938640037105586,-2.8377684541716803,-3.2684541234375786,10.577935718687714,1.1499977111816406,1.2961701466072952,1.9044996261596694,-0.4615544384687098,4.270553690788049,0.7214725938454762,3.0875266584738625,-2.3288505422363244,79.99997065615771,16.923873125841148,1.1830270323141914,7,-1.0900001525878906,-2.0349998474121094,-3.1099987030029297,-3.3899993896484375,-0.3400001525878906,3,0.011827366336142342,-1.066672600655283,49.83000183105469,-2.7222057389903784,50.56000137329102,-1.4186050637852416,50.91999816894531,0.011827366336142342
1270,2005-07-15,50.77999877929688,50.88000106811523,50.45000076293945,50.58000183105469,257500.0,0.0009855950623245402,1.1499933243052918,0.8695536795316515,67.15152692139638,66.89714940155984,-0.9560676239731052,-2.1160795010450926,-2.8402773171300524,-3.284122927673053,11.167398016093314,0.43000030517577414,1.3065741044134,1.8044988632202248,-0.6607757303828308,4.26977345682328,0.571861566418697,3.0371361600217526,-2.2648957392968754,69.28094145806355,6.208214310883328,1.2326372968015287,7,-1.1399993896484446,-2.0849990844726634,-3.2174978256225657,-3.4399986267089915,-0.22999954223633523,4,0.011224885949713714,-1.123080173481305,50.72999954223633,-1.066672600655283,49.83000183105469,-2.7222057389903784,50.56000137329102,0.011224885949713714
1271,2005-07-18,50.72000122070313,50.95000076293945,50.36000061035156,50.6500015258789,195000.0,-0.0011815194965740794,1.2264207980652964,0.35000381475553277,69.07735050235667,66.72804862500571,-0.8034098438008286,-1.9364133451689298,-2.7363760517458857,-3.1926693814388045,12.079828386389297,0.5900001525878906,1.3711755376149952,1.605501174926765,-0.9265294461688498,4.13753179602238,0.33948586437895756,2.8715164854745723,-2.0955023023031245,68.9656623906893,2.851521432082805,1.2660153105478085,7,-1.0800018310546946,-2.0250015258789134,-3.210000991821296,-3.3800010681152415,-0.3899993896484446,0,0.011829622627772762,1.1499933243052918,50.77999877929688,-1.123080173481305,50.72999954223633,-1.066672600655283,49.83000183105469,0.011829622627772762
1272,2005-07-19,51.84000015258789,52.0,50.83000183105469,50.97000122070313,346200.0,0.02208199733693217,-1.0347834740351285,12.428610354220808,69.42051304243124,67.48996570065212,-1.7202289320474335,-2.9069577979139964,-3.7901696637182667,-4.27837202631364,13.407789027438003,1.279998779296868,1.4729132390529571,2.5360000610351534,-0.21813879865929664,5.2901389207296035,1.1589306311879284,3.9130694908823784,-3.1104811909238848,92.9824590756381,27.614615353807736,1.3770694298472266,7,-1.8250007629394531,-2.719999313354492,-4.399999618530273,-4.5,-0.6899986267089915,1,-0.011959855903931893,1.2264207980652964,50.72000122070313,1.1499933243052918,50.77999877929688,-1.123080173481305,50.72999954223633,-0.011959855903931893
1273,2005-07-20,52.709999084472656,53.09000015258789,51.77999877929688,51.84000015258789,605900.0,0.01678238675393473,-1.6464629339211019,1.0000000000000082,75.14453977037691,69.34425870629563,-2.1991228868621278,-3.5410889091760254,-4.583778348171762,-5.098288816128772,14.87470979073696,1.3100013732910085,1.4734021793368512,3.1409990310668974,0.14489009140252307,6.137107970731272,1.6429445612347067,4.639053500899088,-3.7842512605084906,86.42852958366655,18.214085535484926,1.4980544698321876,7,-1.8399982452392578,-2.6799983978271484,-5.269998550415039,-5.254999160766602,-1.4500007629394531,2,-0.03566680489607099,-1.0347834740351285,51.84000015258789,1.2264207980652964,50.72000122070313,1.1499933243052918,50.77999877929688,-0.03566680489607099
1274,2005-07-21,52.61000061035156,53.04999923706055,52.4000015258789,52.709999084472656,307800.0,-0.0018971442963001683,-1.5000073360035977,-0.11494091596693926,75.2315313565159,70.04153310074294,-1.660816422448832,-3.1962033627512056,-4.403108100107268,-4.9450878004624315,16.128999976232798,0.6499977111816477,1.5209800567781073,2.7815004348754897,-0.32780125412967465,5.890802123880654,1.2268495903729075,4.336151279378072,-3.351112600097501,82.4175962372826,10.466084873722082,1.5546508445025817,7,-1.2049999237060547,-2.5550003051757812,-5.205000877380371,-5.155000686645508,-1.6199989318847656,3,-0.03725525682824293,-1.6464629339211019,52.709999084472656,-1.0347834740351285,51.84000015258789,1.2264207980652964,50.72000122070313,-0.03725525682824293
1275,2005-07-22,51.97999954223633,52.61999893188477,51.849998474121094,52.4000015258789,366600.0,-0.011974929876569451,-1.2646935077611998,4.200083924620361,65.06938144062097,69.55833803722987,-0.927712087786901,-2.361201147548911,-3.6929345858242044,-4.265805899733351,17.724881971477792,0.770000457763679,1.6636974137576246,1.9444993972778306,-1.1586291820677204,5.047627976623382,0.3929351076050551,3.496063686950606,-2.4146225605955607,59.340630165736755,-9.87958588505954,1.5515642896727744,7,-0.5749988555908203,-1.9249992370605469,-4.714999198913574,-4.524999618530273,-0.950000762939446,4,-0.03058869116179841,-1.5000073360035977,52.61000061035156,-1.6464629339211019,52.709999084472656,-1.0347834740351285,51.84000015258789,-0.03058869116179841
1276,2005-07-25,51.15999984741211,51.75,50.95000076293945,51.5,362500.0,-0.0157752924595147,-1.1052657996576805,0.8095203494972935,60.3508992663721,68.24711225202284,-0.0783246201074661,-1.3580119300309121,-2.7958021934078445,-3.401591667025876,19.03831331033073,1.029998779296875,1.8473865245741266,0.9639997482299805,-2.014508191805845,3.942507688265806,-0.5252542217879324,2.4532537182478933,-1.3126530120955735,14.601692984158868,-51.44391927346239,1.4892539700179133,7,0.24500083923339844,-1.0149993896484375,-3.9449996948242188,-3.7049999237060547,-0.3299980163574219,0,-0.01192338960459205,-1.2646935077611998,51.97999954223633,-1.5000073360035977,52.61000061035156,-1.6464629339211019,52.709999084472656,-0.01192338960459205
1277,2005-07-26,51.5,51.65999984741211,51.04999923706055,51.29999923706055,351900.0,0.006645820046949913,1.3461541283057623,-0.5882372740634362,66.74759023232193,68.39800425116715,-0.30280700691182005,-1.470997284079239,-3.062477534424332,-3.694951322708576,20.329563287773354,0.6100006103515625,1.7877735768678917,1.1119998931884751,-1.6665460636529588,3.890545850029909,-0.27727308523224536,2.5012728716091956,-1.3932408993017589,25.700906258244384,-43.17125659006514,1.3892729784207176,7,0.1900005340576172,-1.3549995422363281,-4.242500305175781,-4.045000076293945,-0.6800003051757812,1,-0.022718411047481846,-1.1052657996576805,51.15999984741211,-1.2646935077611998,51.97999954223633,-1.5000073360035977,52.61000061035156,-0.022718411047481846
1278,2005-07-27,49.22999954223633,51.20000076293945,48.75,51.20000076293945,1244200.0,-0.044077678791527575,1.4873088779762367,-9.849968528867612,52.531038633790025,66.74715235179801,2.0932614449601488,0.8870104555710157,-0.7565908395153826,-1.393431842187674,20.863457452649413,2.75,1.6463718815307473,-1.1850006103515653,-3.9039278366677763,1.5339266159646456,-2.544464223509671,0.17446300280654015,3.8600006103515625,11.162782032595263,-59.42353758329776,1.3594636131581055,7,1.6900005340576172,0.9150009155273438,-1.914999008178711,-1.7749996185302734,1.3600006103515625,2,0.03900065004053732,1.3461541283057623,51.5,-1.1052657996576805,51.15999984741211,-1.2646935077611998,51.97999954223633,0.03900065004053732
1279,2005-07-28,50.11000061035156,50.25,49.0,49.25,745100.0,0.017875301163881696,1.1929836302552503,-0.4365482626678853,46.84491459350161,64.49086209314304,1.2472236347289964,0.15266437365065144,-1.593931048894916,-2.2324849497398276,21.234507181153806,1.25,1.5296931217977132,-0.39249954223632955,-2.9402152000339754,2.1552161155613163,-1.666357371135149,0.8813582866624898,2.8931995391845717,35.1421443335958,-31.138967664262147,1.2738578288988223,7,0.8099994659423828,0.034999847412109375,-2.7950000762939453,-2.655000686645508,0.25999832153321023,3,0.022949465120223556,1.4873088779762367,49.22999954223633,1.3461541283057623,51.5,-1.1052657996576805,51.15999984741211,0.022949465120223556
1280,2005-07-29,48.70000076293945,49.5099983215332,48.290000915527344,49.5,1507800.0,-0.028138092800598313,1.9756183794898514,-0.9302310108053441,39.46869248768094,61.201011202623505,2.6051018547730465,1.6844693352776403,-0.17386114850189927,-0.7877238198002985,21.824688472962748,1.8199996948242188,1.478433450819729,-1.8249994277954116,-4.295741216030883,0.6457423604400603,-3.0603703219131475,-0.5896285336776756,4.218135383605961,11.849709708076356,-49.33669097175669,1.2353708941177346,7,1.989999771118164,1.6299991607666016,-1.385000228881836,-1.3400001525878906,1.8699989318847656,4,0.047022605331662026,1.1929836302552503,50.11000061035156,1.4873088779762367,49.22999954223633,1.3461541283057623,51.5,0.047022605331662026
1281,2005-08-01,48.47000122070313,49.1500015258789,48.459999084472656,48.70000076293945,556400.0,-0.004722783134150421,-4.519935303721505,0.287499701976483,39.96156717115251,57.927794994703646,2.774101070631623,1.9249524815080505,0.05503920116360206,-0.5154849584167991,21.395795811776317,0.6900024414062429,1.32015379971417,-1.9989990234374915,-4.605983952219454,0.6079859053444707,-3.302491487828469,-0.6955065590465139,4.2630095166015565,5.34125703936405,-51.42998520066723,1.3034924643909809,8,2.219999313354485,1.8599987030029226,-1.1025009155273509,-1.1400012969970774,2.1199989318847585,0,0.05281612325399099,1.9756183794898514,48.70000076293945,1.1929836302552503,50.11000061035156,1.4873088779762367,49.22999954223633,0.05281612325399099
1282,2005-08-02,47.95000076293945,48.45000076293945,47.9000015258789,48.290000915527344,860200.0,-0.010728294711525033,-1.5000043348967376,1.4782644751464142,40.784302285790574,54.10999082974961,2.9997300276749,2.4575397974097513,0.5714215436329511,0.038411679824818634,20.948105174667237,0.569999694824233,1.1379586522133422,-2.4469995498657227,-5.25151452734525,0.35751542761380506,-3.8492570386054865,-1.0447420611259588,4.605289581494141,1.515128746062692,-53.07910997440659,1.4022574887397639,8,2.5249996185302734,2.3799991607666016,-0.40000057220458984,-0.7700004577636719,-1.8500022888183594,1,0.06006258649199414,-4.519935303721505,48.47000122070313,1.9756183794898514,48.70000076293945,1.1929836302552503,50.11000061035156,0.06006258649199414
1283,2005-08-03,49.65999984741211,49.91999816894531,47.81000137329102,47.95000076293945,643700.0,0.03566212841010663,-1.1206020710569677,-5.029406814841409,45.14078006960007,50.76657402009229,0.9069677908363971,0.8643123585026586,-1.1214328167908292,-1.642412640067107,20.76676977188915,2.1099967956542898,0.9768717625140084,-0.7830003738403306,-3.5019553050420953,1.935954557361434,-2.142477839441213,0.5764770917605517,2.6159731679082014,75.81965226826085,23.429515093625994,1.359477465600882,8,0.5550003051757884,0.6700000762939453,-2.0974998474121094,-2.594999313354492,-2.470001220703132,2,0.023358837111888464,-1.5000043348967376,47.95000076293945,-4.519935303721505,48.47000122070313,1.9756183794898514,48.70000076293945,0.023358837111888464
1284,2005-08-04,49.63000106811523,49.88000106811523,48.790000915527344,49.63999938964844,764200.0,-0.0006040833545923885,3.4489649749711004,-0.005846974787295629,44.76797846274206,48.51086257810576,0.5250101642124676,1.0198447664977195,-1.0646129400996287,-1.5974877469596578,21.62079598061839,1.0900001525878835,0.711409296019994,-0.859499168396006,-3.4830795300992676,1.7640811933072555,-2.171289349247637,0.45229101245562475,2.288694215842739,86.2560406998078,34.515251495715255,1.3117901808516315,8,0.14999961853028054,0.8199996948242259,-1.8250017166137624,-2.420001983642571,-4.520000457763665,3,0.01934312036695518,-1.1206020710569677,49.65999984741211,-1.5000043348967376,47.95000076293945,-4.519935303721505,48.47000122070313,0.01934312036695518
1285,2005-08-05,49.68999862670898,49.79999923706055,49.31000137329102,49.75,596100.0,0.0012088969837298347,5.124979138354345,6.001144601293661,45.31390740797942,46.84008570495101,0.11847386809668592,0.9278732508989336,-1.0910588439423137,-1.6395040346519565,20.600325360588737,0.48999786376952414,0.28066880596951194,-0.7490015029907298,-3.394313671602923,1.8963106656214634,-2.0716575872968264,0.5736545813153668,1.900001144395631,89.09953120734411,37.90431627623019,1.3226560843060964,8,0.04500198364258523,0.7600021362304759,-1.764998435974114,-2.404998779296868,-4.38999938964843,4,0.013684852565286398,3.4489649749711004,49.63000106811523,-1.1206020710569677,49.65999984741211,-1.5000043348967376,47.95000076293945,0.013684852565286398
1286,2005-08-08,49.02000045776367,49.70000076293945,48.88999938964844,49.70000076293945,711200.0,-0.01348356183260535,1.3823559110951542,11.333079026001583,36.62238381814523,43.49284054782027,0.5062248048190838,1.5264941318206056,-0.40910978415736565,-0.9494899296829118,19.367066224019435,0.8100013732910156,-0.19567250287638416,-1.3239997863769517,-4.032297547343134,1.3842979745892308,-2.6781486668600465,0.03014909410614308,2.2675994415158485,57.34601526242792,10.964171296140087,1.3541488804830926,8,0.4850006103515625,1.4300003051757812,-1.0950002670288086,-1.7299995422363281,-3.3899993896484446,0,0.03161973118290873,5.124979138354345,49.68999862670898,3.4489649749711004,49.63000106811523,-1.1206020710569677,49.65999984741211,0.03161973118290873
1287,2005-08-09,49.63000106811523,49.63000106811523,49.04999923706055,49.099998474121094,304900.0,0.012443912783663524,1.1886754428266368,-0.7794152296110028,35.01945756314194,41.54710931774826,-0.44357763682463514,0.8888180266487709,-0.9959562027255302,-1.5413127521730061,18.38117587713504,0.6100006103515554,-0.5216329812168254,-0.6674991607666101,-3.392067998774138,2.057069677240918,-2.029783579770374,0.6947852582371539,1.379390949085213,86.2560406998078,43.08341498376694,1.3622844190037644,8,-0.6000003814697195,0.8199996948242259,-1.3900003433227468,-1.6800003051757741,-4.680000305175774,1,0.01934312036695518,1.3823559110951542,49.02000045776367,5.124979138354345,49.68999862670898,3.4489649749711004,49.63000106811523,0.01934312036695518
1288,2005-08-10,50.1500015258789,50.27000045776367,49.77999877929688,49.849998474121094,934300.0,0.010477542747782564,-1.2272679983354537,0.5660407234933761,38.504673896767805,40.62041590700006,-0.9156412148952953,0.4153136923259453,-1.4808022411208341,-2.0522218121139346,18.11283567129241,0.6399993896484446,-0.7588541958258332,-0.1634986877441449,-2.8802552311682987,2.553257855680009,-1.5218769594562218,1.194879583967932,0.603439239808786,91.89196155402519,51.46594815522763,1.3583782717120763,8,-1.1100006103515554,0.299999237060554,-1.8450021743774343,-2.110002517700188,-5.550003051757805,2,-0.08075778521497912,1.1886754428266368,49.63000106811523,1.3823559110951542,49.02000045776367,5.124979138354345,49.68999862670898,-0.08075778521497912
1289,2005-08-11,51.33000183105469,51.459999084472656,50.36000061035156,50.38000106811523,530800.0,0.023529417134052766,-1.2222153720479496,3.1666369971009583,47.11112030406369,41.46957455326481,-2.12818663991159,-0.7562020581027156,-2.6157249015904824,-3.21346233063543,17.83077984836809,1.309997558593757,-1.0751104356832997,0.9865015029907198,-1.7626780018723736,3.735681007853813,-0.38808824944082687,2.3610912554222665,-3.5200004577636648,94.94174051149604,54.55747579887513,1.3745897524315482,8,-1.6950016021728516,-0.8800010681152344,-2.9325027465820312,-3.2900028228759766,-7.280002593994141,3,-0.08065464750950013,-1.2272679983354537,50.1500015258789,1.1886754428266368,49.63000106811523,1.3823559110951542,49.02000045776367,-0.08065464750950013
1290,2005-08-12,51.349998474121094,51.41999816894531,50.95000076293945,51.4000015258789,508100.0,0.00038957027767549945,9.444811800610376,-0.05263474905334564,50.90908493565935,42.68596541598779,-1.9363811489891347,-0.7708269382945616,-2.568205110821488,-3.2179052466944142,17.533481378292688,0.4699974060058594,-1.0915696116060118,0.9779981613159165,-1.8018808742874768,3.75787719691931,-0.41194135648577657,2.3679376791176097,-3.466997146606438,95.71982010063678,49.92310059382657,1.389939517801695,8,-1.7149982452392578,-0.8999977111816406,-2.9524993896484375,-3.309999465942383,-7.25,4,-0.12151894935136776,-1.2222153720479496,51.33000183105469,-1.2272679983354537,50.1500015258789,1.1886754428266368,49.63000106811523,-0.12151894935136776
1291,2005-08-15,51.31999969482422,51.4900016784668,50.90999984741211,51.34000015258789,325600.0,-0.0005842021458285496,2.6249716881042353,0.3999847421422601,49.11242380944857,43.61131225194979,-1.6311257681294933,-0.7310545804350355,-2.4770611506141904,-3.1616713169124466,17.357533369324425,0.5800018310546875,-1.103214649643924,0.9179994583129911,-1.890495313202905,3.7264942298288872,-0.48624792744495693,2.322246844070939,-3.3654584121704048,93.03271255972184,42.847744468747024,1.4042473857579485,8,-1.6699981689453125,-0.8699989318847656,-2.457500457763672,-2.815000534057617,-7.970001220703125,0,-0.11730320525256754,9.444811800610376,51.349998474121094,-1.2222153720479496,51.33000183105469,-1.2272679983354537,50.1500015258789,-0.11730320525256754
1292,2005-08-16,51.22000122070313,51.86999893188477,51.0,51.349998474121094,411500.0,-0.0019485283459806935,-2.0526294655405746,6.499713904252935,62.484342729689885,45.538374769737544,-1.1381906747910833,-0.7166283525838466,-2.2964761019470785,-3.038147869888057,16.406510858243507,0.8699989318847727,-0.9021874796601566,0.8490009307861399,-1.9058365600930074,3.6038384216652872,-0.5284178146534302,2.22641967622571,-3.1240415222167996,68.89963331453363,13.209440501172196,1.3774187454395725,8,-0.8900012969970774,-0.770000457763679,-2.167501449584968,-2.5250015258789134,-7.870002746582038,1,-0.10913705621561809,2.6249716881042353,51.31999969482422,9.444811800610376,51.349998474121094,-1.2222153720479496,51.33000183105469,-0.10913705621561809
1293,2005-08-17,50.83000183105469,51.27000045776367,50.79999923706055,51.25,468000.0,-0.0076142011002297005,1.0434876353805582,3.2308234051295854,54.81285004237993,46.65447161191953,-0.6311447034795066,-0.5003483056951836,-1.81199671041054,-2.6180302296616134,14.597622258449533,0.470001220703125,-0.6823115163528968,0.5530014038085938,-1.985602156612572,3.0916049642297594,-0.7163003764019891,1.8223031840191766,-2.5075997785644475,31.125943254420235,-26.041345831801827,1.2693017802105828,8,-0.45000267028808594,-0.3800010681152344,-1.6625022888183594,-2.1350021362304688,-7.44000244140625,2,-0.11567973354907168,-2.0526294655405746,51.22000122070313,2.6249716881042353,51.31999969482422,9.444811800610376,51.349998474121094,-0.11567973354907168
1294,2005-08-18,50.6500015258789,50.84000015258789,50.349998474121094,50.70000076293945,437400.0,-0.003541221693716623,1.969724993353139,0.11904632152590247,65.60003466803215,48.9084857519254,-0.3254679972690866,-0.5003692615361928,-1.5360481781901711,-2.3950805484227615,12.524305270830514,0.4900016784667969,-0.4174205485357021,0.4710010528564368,-1.8284530388940823,2.770455144606956,-0.6787259930188227,1.6207280987316963,-2.1147436606249883,19.737036934790726,-41.37961780680388,1.149727045875259,8,-0.2700023651122976,-0.20000076293944602,-1.482501983642571,-1.9550018310546804,-7.400001525878899,3,-0.1194472432279522,1.0434876353805582,50.83000183105469,-2.0526294655405746,51.22000122070313,2.6249716881042353,51.31999969482422,-0.1194472432279522
1295,2005-08-19,50.38999938964844,50.68000030517578,50.36999893188477,50.66999816894531,338700.0,-0.00513330954388258,1.0666547988402966,5.600061036086791,65.2866311680643,52.09340212413862,0.04947419077092263,-0.38535067175812543,-1.1808183697837933,-2.0786748024178507,11.066450724569583,0.3100013732910085,-0.31968807459675475,0.29049892425537394,-1.8513198400844217,2.4323176885951696,-0.7804104579145275,1.3614083064252753,-1.6546570603966728,2.631638386885464,-62.83282979618446,1.070909382169898,8,0.06999969482421875,0.060001373291015625,-1.2224998474121094,-1.6949996948242188,-6.95000076293946,4,-0.12581861935664773,1.969724993353139,50.6500015258789,1.0434876353805582,50.83000183105469,-2.0526294655405746,51.22000122070313,-0.12581861935664773
1296,2005-08-22,50.54999923706055,50.97999954223633,50.45000076293945,50.599998474121094,286400.0,0.003175230191508449,-3.240054932478828,0.17856948228882835,71.95948166429322,56.19784924648877,0.14452684285584638,-0.6254611186934724,-1.2304847213090824,-2.205357451812631,10.684316505366326,0.5900001525878906,-0.20176894126552725,0.48099880218505575,-1.6140970432974342,2.5760946476675457,-0.5665491205561892,1.5285467249263007,-1.626577511650801,13.157940967577531,-57.900804974029555,1.0475479227412454,8,0.27499961853028054,-0.09999847412109375,-1.3824996948242188,-1.8549995422363281,-7.209999084472656,0,-0.1275964561876919,1.0666547988402966,50.38999938964844,1.969724993353139,50.6500015258789,1.0434876353805582,50.83000183105469,-0.1275964561876919
1297,2005-08-23,50.33000183105469,50.72999954223633,50.099998474121094,50.59000015258789,253800.0,-0.004352075357591079,1.3333498166816193,5.20004577706569,57.56211815257966,58.31534305269008,0.5299963379549482,-0.5245028335529014,-0.924613811646438,-1.945639005404388,10.144986950720329,0.6300010681152344,-0.09140320424705095,0.3195013046264634,-1.6700341368379767,2.3090367460909036,-0.6752664161057567,1.3142690253586835,-1.2297854732564417,19.65837324630187,-48.699730884219825,0.9947677207322204,8,0.6549968719482422,0.11999893188476562,-1.1625022888183594,-1.6350021362304688,-6.680000305175781,1,-0.13868474275768417,-3.240054932478828,50.54999923706055,1.0666547988402966,50.38999938964844,1.969724993353139,50.6500015258789,-0.13868474275768417
1298,2005-08-24,51.1500015258789,51.47999954223633,50.04999923706055,50.04999923706055,416400.0,0.016292463043747762,-1.599995144940855,-4.230805346479425,64.55941987256551,60.25404300474584,-0.1488937024814163,-1.257772216629867,-1.6529213966545697,-2.7290490094914546,10.26857088762926,1.4300003051757812,0.21655911052958743,1.0435009002685476,-0.9725741769973126,3.059575977534408,0.03546336163561392,2.0515384389014812,-1.8835982136354588,76.92322056414775,10.381746706335576,1.0080375386329306,8,-0.1900024414062429,-0.700000762939446,-1.5825014114379812,-2.0800018310546804,-7.530002593994126,2,-0.15249272373553036,1.3333498166816193,50.33000183105469,-3.240054932478828,50.54999923706055,1.0666547988402966,50.38999938964844,-0.15249272373553036
1299,2005-08-25,51.2599983215332,51.43000030517578,51.18000030517578,51.29999923706055,320100.0,0.0021504749242020615,-1.5000381475547417,-0.03636439299623063,64.89566383109334,61.80810732646073,-0.30157902373519363,-1.3462179285984632,-1.6699917369804282,-2.810227003166105,10.398833454053138,0.2799987792968821,0.5204892439614923,1.0959978103637695,-0.9850481743270478,3.177043795054587,0.05547481801836085,2.136520802709178,-1.837379272111285,84.61530253477243,20.062787232558478,1.0405229923454102,8,-0.2999992370605469,-0.8299980163574219,-0.80999755859375,-1.644998550415039,-7.159999847412109,3,-0.1535310025279254,-1.599995144940855,51.1500015258789,1.3333498166816193,50.33000183105469,-3.240054932478828,50.54999923706055,-0.1535310025279254
1300,2005-08-26,50.9900016784668,51.45000076293945,50.79999923706055,51.25,300100.0,-0.005267199608022355,-1.031244598356112,6.499809269502194,70.22593718814574,64.15405325742708,-0.0983619596373444,-0.9442772733731175,-1.3253761397918709,-2.5352026785205055,9.858819807845304,0.6500015258789062,0.7588572695576303,0.7115011215209961,-1.2804749568754588,2.703477199917451,-0.2844869176772278,1.70748916071922,-1.420539836097106,65.73442243361627,0.2591661514217378,0.9959880391982266,8,-0.030002593994140625,-0.7750015258788991,-0.26000118255615234,-1.3750019073486328,-6.30000305175782,4,-0.15179449742468665,-1.5000381475547417,51.2599983215332,-1.599995144940855,51.1500015258789,1.3333498166816193,50.33000183105469,-0.15179449742468665
1301,2005-08-29,51.02999877929688,51.25,50.68000030517578,50.849998474121094,203400.0,0.000784410659216972,-1.192320671391053,-0.6923133353874417,66.27910380894517,64.57569337734432,-0.20542431665487726,-0.824947674607607,-1.2939090979611976,-2.5772333483588596,9.241223069521437,0.5699996948242188,0.8051354274631919,0.6234983444213924,-1.2011430285208036,2.4481397173635884,-0.2888223420497056,1.5358190308924904,-1.3225047115562845,68.53142189475756,5.449962061440893,0.9123206864710964,8,-0.2649993896484446,-1.1899986267089844,-0.2999982833862376,-1.414999008178718,-6.879997253417976,0,-0.14873604417304442,-1.031244598356112,50.9900016784668,-1.5000381475547417,51.2599983215332,-1.599995144940855,51.1500015258789,-0.14873604417304442
1302,2005-08-30,50.83000183105469,51.29999923706055,50.72000122070313,51.02000045776367,249300.0,-0.003919203469064825,-1.8292596693308163,-1.055546136565889,58.54275932400936,64.99012774196981,-0.07438940650587966,-0.4196406499424796,-1.0268447442566995,-2.3737473526799775,8.208337876393912,0.5799980163574148,0.7910161531069306,0.2795013427734361,-1.1380201525448896,1.6970228380917618,-0.4292594048857268,0.9882620904325989,-0.9927574714654384,54.5456243030843,-4.689437971330932,0.708760747659163,8,-0.06500244140625,-0.9900016784667898,-0.055001258850097656,-1.2150020599365234,-7.050003051757805,1,-0.1473539525605676,-1.192320671391053,51.02999877929688,-1.031244598356112,50.9900016784668,-1.5000381475547417,51.2599983215332,-0.1473539525605676
1303,2005-08-31,50.81999969482422,50.97000122070313,50.15999984741211,50.599998474121094,650600.0,-0.00019677623195279992,2.115364300595617,-1.157909530788845,40.925171730335904,62.24847630444802,-0.07370628235263865,-0.3354785403210485,-0.9278763938193748,-2.3569258228350094,8.295009226599893,0.8100013732910227,0.7984106642433915,0.21149921417236328,-1.1462739317245365,1.569272360069263,-0.4673873587760866,0.8903857871208132,-0.8607900608972372,51.16274255838849,-3.4087842048168255,0.6788865729484513,8,-0.05500030517578125,-0.979999542236321,0.09750080108642578,-1.2049999237060547,-8.119998931884766,2,-0.14108615135776048,-1.8292596693308163,50.83000183105469,-1.192320671391053,51.02999877929688,-1.031244598356112,50.9900016784668,-0.14108615135776048
1304,2005-09-01,50.59000015258789,51.0,50.349998474121094,50.849998474121094,509300.0,-0.004525768272677699,1.3214283281449037,-1.1818039950062422,37.41718466383138,59.151871137311026,0.1641490229190481,-0.03148492302274519,-0.6100712866404479,-2.1223331421220024,8.37438744429331,0.6500015258789062,0.6676825283894345,-0.06650028228759908,-1.3441341026024531,1.211133538027255,-0.7053171924450297,0.5723166278698315,-0.516143160783443,33.33333333333333,-15.37089565107356,0.6388169101574288,9,0.17499923706054688,-0.7499999999999929,-0.05749988555908203,-0.9750003814697266,-7.900001525878913,3,-0.13777428740226194,2.115364300595617,50.81999969482422,-1.8292596693308163,50.83000183105469,-1.192320671391053,51.02999877929688,-0.13777428740226194
1305,2005-09-02,50.36999893188477,50.75,50.2599983215332,50.72000122070313,275300.0,-0.00434870962719025,1.3902529796519218,1.3461713397009845,35.20242335221688,55.06775354708032,0.4257913307373329,0.2551541547483396,-0.3165505646721769,-1.8901895292436777,8.495223819404627,0.4900016784667969,0.6336860459949065,-0.32050151824950746,-1.523873202059832,0.8828701655608171,-0.9221873601546733,0.2811843236556584,-0.20999908447266336,18.42098218468561,-23.65665198867561,0.6016858419051637,9,0.39500045776366477,-0.529998779296875,0.16250133514403586,-0.7549991607666087,-8.180000305175795,4,-0.12447886818982434,1.3214283281449037,50.59000015258789,2.115364300595617,50.81999969482422,-1.8292596693308163,50.83000183105469,-0.12447886818982434
1306,2005-09-06,50.56999969482422,50.84000015258789,50.34000015258789,50.40999984741211,465800.0,0.003970632661912665,-2.3333418104599266,-0.457139431722815,40.18121595862127,53.13654219219606,0.25582915682845453,0.18680708332274776,-0.44273817815160044,-2.067021662898483,8.239417363502463,0.5,0.538685881436777,-0.1980007171630831,-1.1136329715912723,0.7176315372651061,-0.6558168443771777,0.2598154100510115,-0.3100013732910156,35.96491815127625,-2.6075566975631403,0.4578161272140949,9,0.19499969482421875,-0.729999542236321,-0.05999946594238281,-0.9549999237060547,-8.810001373291016,1,-0.11627449285345859,1.3902529796519218,50.36999893188477,1.3214283281449037,50.59000015258789,2.115364300595617,50.81999969482422,-0.11627449285345859
1307,2005-09-07,50.59000015258789,50.7599983215332,50.38000106811523,50.61000061035156,197300.0,0.00039550045252845223,1.375013411217783,-0.12500298023508094,45.918326302937196,51.06530957334847,0.3090923246028865,0.2555153540626307,-0.3778221855125423,-2.055837753113316,7.9697868088603405,0.37999725341797586,0.4632669228826032,-0.22600021362304545,-0.9761409995660841,0.5241405723199932,-0.6010706065945683,0.14907017934847744,-0.3300018310546875,51.190503222056215,11.193764882477033,0.3750703929715205,9,0.21500015258789062,-0.7499999999999929,-0.07999992370605469,-0.9750003814697266,-8.430000305175781,2,-0.12729785742804656,-2.3333418104599266,50.56999969482422,1.3902529796519218,50.36999893188477,1.3214283281449037,50.59000015258789,-0.12729785742804656
1308,2005-09-08,46.099998474121094,46.91999816894531,44.0,46.5,4173800.0,-0.08875275083858869,3.709682579724234,19.999618539004388,18.620635587111494,45.9236397684616,4.478366103439271,4.665759804790781,4.113467505441868,2.46222912490029,9.78515667638057,6.590000152587891,0.21534432401443837,-4.5135017395019545,-6.744851170671204,-2.282152308332705,-5.629176455086579,-3.39782702391733,5.770000457763679,29.99997820172991,-12.040657108183488,1.1156747155846236,9,1.6250019073486328,1.835000991821289,4.302501678466797,3.5150012969970703,-3.7099990844726562,3,-0.0503253746554152,1.375013411217783,50.59000015258789,-2.3333418104599266,50.56999969482422,1.3902529796519218,50.36999893188477,-0.0503253746554152
1309,2005-09-09,47.18999862670898,47.33000183105469,45.25,45.95000076293945,1312500.0,0.0236442557194394,1.7368368217637906,-3.09998283392777,30.197991521730756,41.47609024997104,3.0735379596221577,3.4253159225094905,3.0480862683885164,1.4051609969156331,10.74943585309892,2.0800018310546875,0.11444005796381873,-3.2165014266967873,-5.891920865337688,-0.5410819880558861,-4.554211146017238,-1.8787917073763367,4.522600326538097,46.63740578283544,-0.37216634774677715,1.33770971932045,9,0.46000099182129617,0.7450008392334055,3.0825014114379954,2.425001144409187,-4.020000457763665,4,-0.09514723446565732,3.709682579724234,46.099998474121094,1.375013411217783,50.59000015258789,-2.3333418104599266,50.56999969482422,-0.09514723446565732
1310,2005-09-12,45.11000061035156,47.13000106811523,45.040000915527344,47.13000106811523,1291600.0,-0.044077094233695546,1.0693066128328728,-1.6290354336764552,22.79997573849758,36.645076019921305,4.729053934024179,5.284814735596562,5.132587221307219,3.4967500184306033,11.793499092552292,2.1499977111816335,-0.17062414231988043,-4.984499549865724,-8.515287950969807,-1.4537111487616414,-6.749893750417769,-3.219105349313679,6.4483463638305665,16.228078736688296,-33.61506017502889,1.7653942005520418,9,2.539999008178711,2.8249988555908203,5.005000114440918,4.504999160766602,-2.3899993896484304,0,-0.05364668479049539,1.7368368217637906,47.18999862670898,3.709682579724234,46.099998474121094,1.375013411217783,50.59000015258789,-0.05364668479049539
1311,2005-09-13,45.29999923706055,45.70000076293945,44.70000076293945,45.0,1171600.0,0.004211895901978346,-1.222227873639951,-0.14851444013664974,24.774284093078663,32.893023216484565,4.068638923560961,4.870396169944229,4.9061933534073745,3.3099845780188986,12.882186877257912,1.0,-0.49379245095994406,-4.4935009002685575,-8.56882036984505,-0.4181814306920657,-6.5311606350568,-2.455841165480315,6.1071807976379375,19.230762719563817,-33.008255702964135,2.0376597347882455,9,2.200000762939453,2.635000228881836,4.792501449584961,4.315000534057617,-2.979999542236328,1,-0.06865343626335507,1.0693066128328728,45.11000061035156,1.7368368217637906,47.18999862670898,3.709682579724234,46.099998474121094,-0.06865343626335507
1312,2005-09-14,45.63000106811523,46.13999938964844,45.38999938964844,45.40999984741211,787400.0,0.0072848087552439544,-4.7691833680565745,0.7333392673219249,20.88604869859556,30.66645399073564,3.2670070984621304,4.321709219212785,4.549328149054624,2.9771841273948922,13.556134194833033,0.8400001525878906,-0.8468320777717224,-3.8839990615844826,-8.299915269169333,0.5319171460003673,-6.091957165376911,-1.676040957792054,5.629035365889287,48.94895410910236,-0.1607521172957007,2.2079581037924254,9,1.8699989318847727,2.3049983978271555,4.3474998474121165,3.984998703002937,-3.479999542236321,2,-0.08481268148131293,-1.222227873639951,45.29999923706055,1.0693066128328728,45.11000061035156,1.7368368217637906,47.18999862670898,-0.08481268148131293
1313,2005-09-15,44.95000076293945,45.9000015258789,44.75,45.63000106811523,1133600.0,-0.014902482780149162,-1.1296288447138143,-3.090893327784781,18.606963021332618,28.57642936379133,3.3824875274860986,4.783880034472048,5.214964128338693,3.642898713780518,14.575794168732742,1.1500015258788991,-1.2197677808523935,-4.269999313354489,-9.082177064976278,0.5421784382672996,-6.676088189165384,-1.8639104375435949,6.1638549423849724,9.505699561527562,-33.66231448829133,2.4060888758108954,9,2.469999313354492,2.9849987030029297,4.789999961853027,4.664999008178711,-2.8899993896484375,3,-0.06206898483142309,-4.7691833680565745,45.63000106811523,-1.222227873639951,45.29999923706055,1.0693066128328728,45.11000061035156,-0.06206898483142309
1314,2005-09-16,44.599998474121094,45.18999862670898,44.54999923706055,44.95000076293945,719700.0,-0.007786480153008868,-1.8444369092527129,0.5147090172671126,18.460007252819423,26.716160908302726,3.1217366824268993,4.909082906801771,5.547528419165658,3.979628387151749,16.156137640775075,0.6399993896484304,-1.5802367535978163,-4.3175014495849595,-9.497735008629007,0.8627321094590883,-6.90761822910698,-1.7273846700629392,6.3715801170968405,1.937953549440221,-36.79030674314126,2.5901167795220235,9,2.8200016021728516,3.335000991821289,5.145002365112305,5.01500129699707,-1.5,4,-0.04955155067449157,-1.1296288447138143,44.95000076293945,-4.7691833680565745,45.63000106811523,-1.222227873639951,45.29999923706055,-0.04955155067449157
1315,2005-09-19,44.04999923706055,44.75,43.88999938964844,44.599998474121094,835300.0,-0.01233182188065951,1.0235253990835775,1.571416115355691,17.19926014972667,24.16261026286999,2.9960305007386907,5.227782830354386,6.008863243105949,4.517173536596772,17.911897404002016,0.8600006103515625,-1.9201776601035903,-4.55050067901611,-10.113156649346962,1.0121552913147411,-7.331828664181536,-1.7691726938506847,6.782147782333027,7.111104329427083,-26.69691501939724,2.781327985165427,9,3.2749996185302734,3.8299999237060547,5.992501258850098,5.565000534057617,-0.8800010681152344,0,-0.01997732311820033,-1.8444369092527129,44.599998474121094,-1.1296288447138143,44.95000076293945,-4.7691833680565745,45.63000106811523,-0.01997732311820033
1316,2005-09-20,44.099998474121094,45.0,44.060001373291016,45.0,648100.0,0.0011350564796033247,1.0888822955961515,1.6363686805984228,17.921831111912624,21.051888574978374,2.1587628554545546,4.92215085966528,5.861860261283894,4.466859880229592,19.38203118160466,0.9500007629394531,-2.268829890204991,-4.178001403808594,-10.006312741709685,1.6503099340924976,-7.092157072759136,-1.2638457348580516,6.454462640082674,9.333292643229168,-20.94889377953546,2.914155668950545,9,1.5100021362304688,3.780000686645508,5.942502021789551,5.51500129699707,-0.9199981689453125,1,-0.031292455808763275,1.0235253990835775,44.04999923706055,-1.8444369092527129,44.599998474121094,-1.1296288447138143,44.95000076293945,-0.031292455808763275
1317,2005-09-21,43.349998474121094,44.0,43.2599983215332,44.0,472500.0,-0.017006803309531082,1.2769228963461154,0.7222226931717035,16.74087716950214,20.843026528577337,1.9822178727164328,5.399236200182614,6.515746992209074,5.205634526924385,21.433196446005713,0.8400001525878906,-2.6527662880093175,-4.579001235961911,-10.717614579669302,1.5596121077454796,-7.648307907815607,-1.5096945641082158,6.937884171100464,3.4090925510901586,-23.230851472677283,3.0693066718536954,9,1.9450016021728516,4.215000152587891,6.700002670288086,6.26500129699707,1.3600006103515625,2,-0.02376006494929317,1.0888822955961515,44.099998474121094,1.0235253990835775,44.04999923706055,-1.8444369092527129,44.599998474121094,-0.02376006494929317
1318,2005-09-22,43.349998474121094,43.79999923706055,42.79999923706055,43.099998474121094,723300.0,0.0,-1.3529454003644164,-0.3846144817305774,17.090912874078498,19.386684456615974,1.733392179408952,5.043500646740831,6.441185743378185,5.194614561898973,22.965006925714174,1.0,-3.1218931503380887,-4.189001083374023,-10.455749131403508,2.0777469646554607,-7.3223751073887655,-1.0556270593592814,6.516211111679162,23.01252625597749,-2.665879161581742,3.1333740240147407,9,1.6150016784667969,3.7900009155273438,7.04000186920166,6.26500129699707,0.2800025939941335,3,-0.027681591475915646,1.2769228963461154,43.349998474121094,1.0888822955961515,44.099998474121094,1.0235253990835775,44.04999923706055,-0.027681591475915646
1319,2005-09-23,43.38999938964844,43.63999938964844,43.13999938964844,43.349998474121094,539600.0,0.0009227431818994436,-1.1739173701756422,0.160003662109375,17.74492939815576,18.82501264102244,1.2266729623756873,4.620567381653359,6.296537046519745,5.134613137958155,24.579598347161223,0.5,-3.676009634167329,-3.75550022125244,-10.026807465896809,2.515807023391929,-6.891153843574628,-0.619846598930252,5.910913368252643,26.818179453700864,0.21259817872000752,3.1356536223221854,9,1.0799999237060547,3.75,7.02500057220459,6.225000381469727,0.3699989318847656,4,-0.03065217872933923,-1.3529454003644164,43.349998474121094,1.2769228963461154,43.349998474121094,1.0888822955961515,44.099998474121094,-0.03065217872933923
1320,2005-09-26,43.25,43.59000015258789,43.22999954223633,43.5,640000.0,-0.0032265358750347417,-1.482754991976007,-6.249856952126645,15.985138282748323,17.848440884319068,1.2014278305778348,4.375297740270867,6.326492367682675,5.260939754254359,26.72607326364844,0.3600006103515625,-3.667457597476478,-3.5084995269775376,-9.736002007128164,2.7190029531730886,-6.622250767052847,-0.3947482869022281,5.530839676233839,20.45457304015661,-4.761928665597196,3.113751240075312,9,1.2199993133544922,3.8899993896484375,7.164999961853027,6.364999771118164,0.75,0,-0.00346824337292273,-1.1739173701756422,43.38999938964844,-1.3529454003644164,43.349998474121094,1.2769228963461154,43.349998474121094,-0.00346824337292273
1321,2005-09-27,43.43999862670898,43.52999877929688,42.90999984741211,43.150001525878906,1056800.0,0.004393031831421368,1.63830788835045,-1.159988403320284,17.29185120656797,17.449085607427115,0.8044368384744232,3.781394275027772,6.028322799383666,5.056318276541255,29.171955892736186,0.6199989318847727,-3.8389607528816825,-2.9390008926391644,-8.993139558188027,3.115137772909698,-5.9660702254135956,0.08806844013526671,4.862373814390999,53.33324856233629,30.10508742925297,3.0270693327744325,9,0.9100017547607493,3.7000007629394602,7.015001296997077,6.175001144409187,0.770000457763679,1,-0.006215480347590452,-1.482754991976007,43.25,-1.1739173701756422,43.38999938964844,-1.3529454003644164,43.349998474121094,-0.006215480347590452
1322,2005-09-28,43.34000015258789,43.7400016784668,43.34000015258789,43.5099983215332,473000.0,-0.002301990729336789,-3.705950991831972,-0.5862064429565659,28.899086047125977,18.592654832515265,0.6095371223814183,3.469365802961633,5.980651653223418,5.1451154521153555,31.59997692881562,0.40000152587890625,-3.7337614823175613,-2.664499282836914,-8.481333572492318,3.1523350068184897,-5.572916427664616,0.2439178619907878,4.522182432188934,54.000091552734375,30.32197821087177,2.908417144827703,9,0.654998779296875,3.799999237060547,7.297499656677246,6.274999618530273,-0.06999969482421875,2,-0.0036917361986339436,1.63830788835045,43.43999862670898,-1.482754991976007,43.25,-1.1739173701756422,43.38999938964844,-0.0036917361986339436
1323,2005-09-29,43.650001525878906,43.70000076293945,42.88000106811523,43.349998474121094,294600.0,0.007152777392699372,3.0999828339278235,-1.7647428417556772,19.27084954524942,18.682748420563044,0.10698929257334555,2.734883256317886,5.495491318092981,4.824963004777452,34.809577639205294,0.8199996948242259,-3.6654151376796023,-1.9959980010986342,-7.434710879961635,3.4427148777643666,-4.715354440530135,0.7233584383328662,3.8072063910806193,89.53487340536904,65.9205119768356,2.7193564394315013,9,0.2499980926513672,3.4899978637695312,7.067498207092285,5.964998245239258,-0.9099998474121094,3,0.02428402111201078,-3.705950991831972,43.34000015258789,1.63830788835045,43.43999862670898,-1.482754991976007,43.25,0.02428402111201078
1324,2005-09-30,43.61999893188477,43.810001373291016,43.22999954223633,43.5,587400.0,-0.0006873446264680227,1.3199896241025992,0.39999237068310184,29.91913053760446,20.096067352549465,-0.018595641544791874,2.335689304177542,5.349598662051427,4.846453046187591,38.17373131759138,0.5800018310546875,-3.6000589779899244,-1.6775005340576072,-6.6560985151705765,3.301097447055362,-4.166799524614092,0.8117984564988774,3.464632290682836,79.56963666046016,52.74810103873582,2.489298990556486,9,0.2800006866455007,3.5050010681152273,7.085000991821282,6.045001983642571,-0.8400001525878906,4,0.00022930161566647733,3.0999828339278235,43.650001525878906,-3.705950991831972,43.34000015258789,1.63830788835045,43.43999862670898,0.00022930161566647733
1325,2005-10-03,44.099998474121094,44.22000122070313,43.70000076293945,43.79999923706055,607200.0,0.011004116322558044,-1.0800177003303837,2.5000158947132705,35.00000476836688,21.993642203266603,-0.5484302301770896,1.4354696688417619,4.715964852104449,4.3632004455330815,41.41619081328507,0.6000022888183594,-3.4282678811681038,-0.8840009689331083,-5.272351392251537,3.50434945438532,-3.0781761805923225,1.3101742427261058,2.641862189605952,91.0445721703628,60.6495315515653,2.1941752116592133,10,-0.5899982452392578,3.0250015258789062,6.595001220703125,5.930002212524414,-0.9599990844726562,0,-0.007709754293697135,1.3199896241025992,43.61999893188477,3.0999828339278235,43.650001525878906,-3.705950991831972,43.34000015258789,-0.007709754293697135
1326,2005-10-04,44.68999862670898,45.08000183105469,44.09000015258789,44.150001525878906,602300.0,0.013378688730207422,-2.000005779845678,1.7999949137240203,38.967113027811344,24.46322396530096,-1.1688551929397093,0.40303165178800526,4.002453764802887,3.7757401276123943,44.56048486661833,0.9900016784667969,-3.2088202247494166,-7.629394573882564e-07,-3.51322418517006,3.513222659291145,-1.756612474054755,1.7566109481758403,1.7365131228847517,82.27258776835059,51.98453457529338,1.7566117111153008,10,-0.7499980926513601,2.3600006103515696,5.897500991821296,5.365001678466804,-1.1499977111816335,1,-0.015439665426541294,-1.0800177003303837,44.099998474121094,1.3199896241025992,43.61999893188477,3.0999828339278235,43.650001525878906,-0.015439665426541294
1327,2005-10-05,44.150001525878906,44.54999923706055,44.0099983215332,44.54999923706055,701800.0,-0.012083175596862561,1.7000200272752415,-0.7407404791003015,40.291268877895305,27.04104129905838,-0.562607911770634,0.4593749323250478,4.399157691420015,4.3105323034669425,47.89211982006406,0.6800003051757741,-2.9171918128885608,-0.2179979324340806,-2.371864416274896,1.9358685514067346,-1.2949311743544882,0.858935309486327,1.9863892227121696,57.72727351543318,23.78550064178672,1.0769332419204063,10,-0.1700000762939453,2.8999977111816406,6.152498245239258,5.904998779296875,-0.060001373291015625,2,0.0013589480525517672,-2.000005779845678,44.68999862670898,-1.0800177003303837,44.099998474121094,1.3199896241025992,43.61999893188477,0.0013589480525517672
1328,2005-10-06,43.77999877929688,44.13000106811523,43.09000015258789,44.13000106811523,793400.0,-0.008380582871897357,4.942823511460566,0.8750107288974153,40.096620583151164,29.52456254183565,-0.13990794248029914,0.6816035838822856,4.691793500358614,4.666898557469814,47.352824576265945,1.0600013732910156,-2.644705265345266,-0.47200069427489666,-2.477924721910881,1.5339233333610878,-1.4749627080928889,0.5309613195430956,2.0894806483717545,34.67326857938146,-3.179759762017227,1.0029620138179913,10,0.20000267028807883,3.1200008392333913,6.522500991821282,6.36500167846679,0.7700004577636648,3,-0.011649116851377928,1.7000200272752415,44.150001525878906,-2.000005779845678,44.68999862670898,-1.0800177003303837,44.099998474121094,-0.011649116851377928
1329,2005-10-07,42.70000076293945,43.77999877929688,42.36000061035156,43.77999877929688,1251500.0,-0.024668753916643582,1.6296310686469948,3.0856884393632042,35.546049213698154,31.69799708971896,0.9296873250950952,1.4840637204706582,5.651910364106556,5.724765758715122,47.33599129196581,1.4199981689453196,-2.2853597935222822,-1.3274988174438462,-2.909075655866239,0.2540780209785467,-2.1182872366550427,-0.5367103982326498,2.9239202494805383,12.5,-28.033731547283324,0.7907884192111957,10,1.0200004577636719,3.979999542236328,7.602499008178711,7.444999694824219,1.1899986267089844,4,0.0009367895740661769,4.942823511460566,43.77999877929688,1.7000200272752415,44.150001525878906,-2.000005779845678,44.68999862670898,0.0009367895740661769
1330,2005-10-10,42.68999862670898,43.0099983215332,42.52000045776367,42.70000076293945,454400.0,-0.00023424206210220788,-1.8,0.009261254260642655,34.77322330309845,33.64037176711123,0.9520139270007277,1.3739106501521192,5.584898896189351,5.703891672161511,47.238959533837054,0.48999786376953125,-1.9266318573711132,-1.216500854492196,-2.8195151202046134,0.3865134112202213,-2.0180079873484047,-0.41499372163598736,2.6075303455041734,12.132274568322059,-31.011835911565484,0.8015071328562098,10,1.0300025939941477,3.9100017547607493,7.612501144409187,7.455001831054695,1.490001678466804,0,0.002108225708201239,1.6296310686469948,42.70000076293945,4.942823511460566,43.77999877929688,1.7000200272752415,44.150001525878906,0.002108225708201239
1331,2005-10-11,42.18999862670898,42.650001525878906,42.02999877929688,42.63999938964844,812300.0,-0.011712345188204742,1.6382812943859317,44.990465293637705,36.75799583867125,34.51358396617182,1.403665027978164,1.7170025158203543,6.007902101767272,6.165483374793318,47.094048349150675,0.6599998474120952,-1.5863782025505415,-1.5610008239746165,-3.197864861696658,0.0758632137474251,-2.3794328428356337,-0.7425688051135992,2.8137775093180153,6.349199140784465,-40.09353638538812,0.8184320188610208,10,1.365001678466804,4.2450008392334055,8.112501144409187,7.955001831054695,2.319999694824226,1,0.022517202983221907,-1.8,42.68999862670898,1.6296310686469948,42.70000076293945,4.942823511460566,43.77999877929688,0.022517202983221907
1332,2005-10-12,41.7599983215332,42.310001373291016,41.650001525878906,42.20000076293945,785700.0,-0.010191996188014918,-1.0000115597581698,0.9777815453736123,33.47193660466647,36.09148252832927,1.772354540172664,1.9417613755557284,6.371085198029789,6.5559414192877625,47.47861417863051,0.6599998474121094,-1.212913479952114,-1.7975009918212876,-3.413954600349072,-0.18104738329350312,-2.6057277960851835,-0.9892741875573918,2.8869245316861765,4.435355482167068,-43.11343237172681,0.8082268042638927,10,1.6050033569335938,4.445001602172852,8.542501449584961,8.570001602172852,2.94000244140625,2,0.04262458490273202,1.6382812943859317,42.18999862670898,-1.8,42.68999862670898,1.6296310686469948,42.70000076293945,0.04262458490273202
1333,2005-10-13,42.15999984741211,42.43999862670898,41.849998474121094,41.849998474121094,685200.0,0.009578580985541985,-2.806435734941196,-0.7045446663892356,38.10445773398205,37.00096332792678,1.2725964060265795,1.3934666370881104,5.852410074247786,6.118801176217005,47.558359996179675,0.6800003051757741,-0.8423473969606619,-1.2579994201660156,-2.849828556081718,0.3338297157496868,-2.053913988123867,-0.4620848522081644,2.0673540199796037,23.94361404526772,-25.144027181996574,0.7959145679578495,10,1.2050018310546875,2.3300018310546875,8.162500381469727,8.170000076293945,2.770000457763672,3,0.0457779960189979,-1.0000115597581698,41.7599983215332,1.6382812943859317,42.18999862670898,-1.8,42.68999862670898,0.0457779960189979
1334,2005-10-14,42.38999938964844,42.58000183105469,41.810001373291016,42.15999984741211,329600.0,0.0054553971316118055,1.5245733510934343,0.7419307204823725,41.82509257526765,37.75930641758242,0.949637544544423,1.0428793039100412,5.504929854654364,5.857413506659128,47.493522676845565,0.7700004577636719,-0.7229791163538977,-0.9174999237060533,-2.4701938012417557,0.6351939538296492,-1.6938468624739045,-0.14115298493820205,1.4765251499314829,54.41173583159193,1.6318877541540573,0.7763469387678524,10,0.9750022888183594,2.1000022888183594,5.440000534057617,6.155000686645508,2.3199996948242188,4,0.050955411146799356,-2.806435734941196,42.15999984741211,-1.0000115597581698,41.7599983215332,1.6382812943859317,42.18999862670898,0.050955411146799356
1335,2005-10-17,43.16999816894531,43.16999816894531,42.34000015258789,42.47999954223633,533100.0,0.018400537639246872,1.4057961399609684,3.0,47.69230468268583,38.728772157012926,0.02664726319625288,0.20403365622431835,4.612157658331334,5.052957982468897,46.888038884754636,0.8299980163574219,-0.556315656292611,-0.09350109100341797,-1.6069813710805647,1.4199791890737288,-0.8502412310419913,0.6632390490351554,0.3862131487164646,100.0,45.3366459074815,0.7567401400385717,10,-0.06999778747558594,1.2200031280517578,4.622501373291016,5.375001907348633,2.1500015258789062,0,0.016678277767939953,1.5245733510934343,42.38999938964844,-2.806435734941196,42.15999984741211,-1.0000115597581698,41.7599983215332,0.016678277767939953
1336,2005-10-18,42.72000122070313,43.459999084472656,42.72000122070313,43.15999984741211,557100.0,-0.01042383524041679,-2.363637151799492,-0.6376804383040493,45.000009229105174,39.25196552936958,0.1875340094575293,0.5748148061992069,4.96342639023851,5.468447956704843,46.40422077596944,0.7399978637695241,-0.5241381598607759,-0.4744981765746985,-1.9528255894762765,1.0038292363268795,-1.2136618830254875,0.2646655298760905,-1.0699996948242259,59.116084977238636,4.188360664571334,0.7391637064507892,10,0.1700000762939382,1.1749992370605398,5.072498321533196,5.824998855590813,2.3400001525878906,1,0.03417600755510031,1.4057961399609684,43.16999816894531,1.5245733510934343,42.38999938964844,-2.806435734941196,42.15999984741211,0.03417600755510031
1337,2005-10-19,42.31999969482422,42.77000045776367,41.93000030517578,42.650001525878906,469200.0,-0.009363331330736524,1.9473705344594505,0.7500065023451913,39.42764994062653,39.17763545797795,0.33598308427939116,0.9419913045032757,5.2383509336081815,5.833182299304568,45.75691481638904,0.8400001525878906,-0.5616443558323212,-0.8229997634887667,-2.349497068547649,0.7034975415701155,-1.5862484160182078,-0.059751110959325615,-0.6337982177734389,30.909032059685064,-18.829766206288642,0.7632486525294406,10,0.3950004577636719,1.5750007629394531,5.397500038146973,6.225000381469727,2.4099998474121094,2,0.05174855015362456,-2.363637151799492,42.72000122070313,1.4057961399609684,43.16999816894531,1.5245733510934343,42.38999938964844,0.05174855015362456
1338,2005-10-20,42.150001525878906,42.47999954223633,42.02000045776367,42.150001525878906,471100.0,-0.0040169699945934445,-2.5384254232811996,-0.0,38.56922077498307,39.51354340923183,0.27988353660462906,1.0724650606989883,5.2619541763108515,5.96928110054742,44.90428443702121,0.45999908447265625,-0.6778185945795343,-0.9329980850219712,-2.5184329928896503,0.6524368228457078,-1.7257155389558108,-0.1402806310881317,-0.4283240966796882,20.606098437821505,-24.311732896200613,0.7927174539338381,10,0.404998779296875,1.625,5.567498207092285,6.394998550415039,2.4399986267089844,3,0.06049820034988418,1.9473705344594505,42.31999969482422,-2.363637151799492,42.72000122070313,1.4057961399609684,43.16999816894531,0.06049820034988418
1339,2005-10-21,42.060001373291016,42.41999816894531,41.790000915527344,42.22000122070313,385100.0,-0.002135234859544033,1.2500153270798848,-100.0,33.112598675339385,39.329029561703045,0.301230212372829,1.114876538012581,5.163454490036514,6.022278994784315,44.05676610894559,0.6299972534179688,-0.7815197317689382,-0.956498336791995,-2.598284916132151,0.685288242548161,-1.7773916264620695,-0.13560504712192056,-0.3035575109863302,16.16770980857965,-21.968787534207515,0.8208932896700769,10,0.4949989318847656,1.3599987030029297,5.617498397827148,6.48499870300293,3.250000000000007,4,0.06823582591957011,-2.5384254232811996,42.150001525878906,1.9473705344594505,42.31999969482422,-2.363637151799492,42.72000122070313,0.06823582591957011
1340,2005-10-24,43.099998474121094,43.25,42.04999923706055,42.150001525878906,351900.0,0.024726511337931134,-1.086955079511454,-5.937486588941872,37.75037280030193,39.439293668550896,-0.7537579746221823,0.06647364346846985,3.9425112989823106,4.961489829494624,42.78631177671322,1.2000007629394531,-0.8440337999636043,0.09099884033203409,-1.5476639458765504,1.7296616265406186,-0.7283325527722582,0.9103302334363264,-1.30999755859375,78.44305358856046,43.99382798159391,0.8193313931042909,10,-0.5449981689453125,0.2650032043457031,4.57750129699707,5.445001602172852,2.460002899169929,0,0.037355003882848514,1.2500153270798848,42.060001373291016,-2.5384254232811996,42.150001525878906,1.9473705344594505,42.31999969482422,0.037355003882848514
1341,2005-10-25,43.16999816894531,43.41999816894531,42.86000061035156,43.0,507200.0,0.0016241229072491148,-1.4888949170933505,0.17894601583706773,41.86043269590256,40.37134878979935,-0.7488782165818506,-0.026130682325401722,3.6896152983813693,4.867221592979391,41.246884851305076,0.55999755859375,-0.7951830549320604,0.1744985580444336,-1.45362856015727,1.8026256762461372,-0.6395650010564182,0.9885621171452854,-1.3799972534179688,84.66255084321334,50.96194613355409,0.8140635591008534,10,-0.5449981689453125,0.19500350952148438,4.432500839233398,5.320001602172852,2.25,1,0.049803141465628586,-1.086955079511454,43.099998474121094,1.2500153270798848,42.060001373291016,-2.5384254232811996,42.150001525878906,0.049803141465628586
1342,2005-10-26,43.18000030517578,43.72999954223633,42.9900016784668,43.15999984741211,395800.0,0.00023169183819105044,-3.111135836220873,0.11765101875953685,44.69965640741529,41.10414864240304,-0.5992922957226625,-0.0513678628332741,3.4962858993674644,4.8423429628332,39.774774952920374,0.7399978637695312,-0.7395988042349018,0.19250068664550923,-1.4300619370600458,1.8150633103510643,-0.6187806252072718,1.0037819984982903,-1.3565994262695327,71.64950379405339,36.499222179257636,0.8112813118527781,10,-0.4200000762939453,0.18500137329101562,3.564999580383301,5.309999465942383,2.549999237060547,2,0.043538699741275666,-1.4888949170933505,43.16999816894531,-1.086955079511454,43.099998474121094,1.2500153270798848,42.060001373291016,0.043538699741275666
1343,2005-10-27,44.709999084472656,45.9000015258789,44.54999923706055,45.849998474121094,1305700.0,0.035433042345613064,1.177413400602979,-56.99866488651536,66.44844006270841,43.84007614100757,-1.9327875369072274,-1.5788299993669455,1.809531535307201,3.3145164534229394,37.7383483459942,2.720001220703118,-0.6179297355925186,1.6694995880126982,-0.10620106622818071,3.445200242253577,0.7816492608922587,2.5573499151331376,-2.8103342590332048,71.04617360861039,31.666316098989363,0.88785032712044,10,-0.8649978637695312,-0.93499755859375,1.7200002670288086,3.4650001525878906,1.0400009155273438,3,0.0004473374675288966,-3.111135836220873,43.18000030517578,-1.4888949170933505,43.16999816894531,-1.086955079511454,43.099998474121094,0.0004473374675288966
1344,2005-10-28,43.63000106811523,44.400001525878906,42.849998474121094,44.400001525878906,1359900.0,-0.024155626000280983,3.025979559179791,0.6754393596659188,56.545984681690285,44.82381836311918,-0.7357719390503377,-0.5249591562185785,2.7227951706458384,4.3912270024557145,35.77057190997574,1.8600006103515625,-0.4496839008300242,0.58900146484374,-1.1873918871140674,2.3653948168015475,-0.2991952111351637,1.4771981408226438,-1.490316040649411,41.03898420121762,-1.713669134270937,0.8881966759789027,10,0.21500015258789773,0.14500045776367898,2.422498703002937,4.3149986267089915,1.799999237060554,4,0.022003187278723857,1.177413400602979,44.709999084472656,-3.111135836220873,43.18000030517578,-1.4888949170933505,43.16999816894531,0.022003187278723857
1345,2005-10-31,43.7599983215332,44.0,43.400001525878906,43.58000183105469,537900.0,0.0029795381672126364,-1.222228501592998,-0.2337615369752915,61.527180738495154,46.6601707530514,-0.864151113477341,-0.7185761689030414,2.4325183422600247,4.258824539979059,34.26090326333034,0.5999984741210938,-0.31685567781592283,0.7359987258911147,-1.0038544991581304,2.47585195094036,-0.13392788663350785,1.6059253384157373,-1.3946943041625985,29.836030717662727,-16.79762317623518,0.8699266125246236,10,0.08500289916992188,0.015003204345703125,2.0450010299682617,4.185001373291016,1.460002899169929,0,0.03542054641704828,3.025979559179791,43.63000106811523,1.177413400602979,44.709999084472656,-3.111135836220873,43.18000030517578,0.03542054641704828
1346,2005-11-01,44.0,44.06999969482422,43.47000122070313,43.7599983215332,476400.0,0.005484499261251052,2.1578778296440926,1.3333686552929958,66.91846390813363,49.714705638329974,-1.0096680727693368,-1.0676607977755452,2.026563249214192,4.023377310037091,33.73105092511384,0.5999984741210866,-0.20695280009418582,1.010500335693358,-0.6137820499799602,2.634782721366676,0.19835914285670242,1.8226415285300135,-1.4226141321188948,37.70493033494268,-13.677189096418324,0.8121411928366574,11,-0.154998779296875,-0.22499847412109375,1.8049993515014648,3.9449996948242188,1.7000007629394531,1,0.03545457666570506,-1.222228501592998,43.7599983215332,3.025979559179791,43.63000106811523,1.177413400602979,44.709999084472656,0.03545457666570506
1347,2005-11-02,44.209999084472656,44.59000015258789,43.90999984741211,44.0,455900.0,0.004772706465287602,-2.4871865096443524,0.8749900659620122,65.94092370414268,52.75600596379215,-1.0318912186958045,-1.3417255146185738,1.656721616979624,3.807224684640005,32.96501366642263,0.6800003051757812,-0.18014875404706032,1.2174995422363253,-0.4160028173064987,2.8510019017791493,0.40074836246491685,2.0342507220077337,-1.4332562771116812,44.59013933011492,-9.838822199906971,0.816751179771411,11,-0.36499786376953125,-0.43499755859375,1.5350008010864258,3.7350006103515625,1.6000022888183665,2,0.027369353303099864,2.1578778296440926,44.0,-1.222228501592998,43.7599983215332,3.025979559179791,43.63000106811523,0.027369353303099864
1348,2005-11-03,43.27000045776367,44.29999923706055,43.02000045776367,44.2599983215332,808000.0,-0.02126212726023624,1.3925217651714474,-4.714296094459582,56.16248286989668,55.31710420763186,0.0935215373323075,-0.46577420134566694,2.3962241372217647,4.73282686625835,31.85201779328441,1.279998779296875,-0.11645532545806248,0.3030008316040025,-1.2942609107044873,1.9002625739124923,-0.49563003955024243,1.1016317027582474,-0.30586212729161844,24.13802175252285,-29.041741226488153,0.7986308711542438,11,0.7049999237060547,0.5050010681152344,2.2974987030029297,4.674999237060547,1.8999977111816406,3,0.05685230086544335,-2.4871865096443524,44.209999084472656,2.1578778296440926,44.0,-1.222228501592998,43.7599983215332,0.05685230086544335
1349,2005-11-04,42.7400016784668,43.540000915527344,42.59000015258789,43.27000045776367,1045500.0,-0.012248642793850073,-1.2891534148359225,0.5353534575103459,46.879555567613004,56.331457848444195,0.8159254906420159,0.07101602858393363,2.7118883145247494,5.244243077013678,30.405839932570267,0.9500007629394531,0.016163889856386504,-0.22899799346923544,-1.8249516776992465,1.3669556907607756,-1.026974835584241,0.5689788486457701,3.1599998474121023,7.5000762939453125,-38.1149109472324,0.797976842115005,11,1.5049991607666016,1.0349998474121094,2.7799978256225586,5.204998016357422,2.279998779296875,4,0.07042578856635129,1.3925217651714474,43.27000045776367,-2.4871865096443524,44.209999084472656,2.1578778296440926,44.0,0.07042578856635129
1350,2005-11-07,42.77999877929688,43.08000183105469,42.290000915527344,42.79999923706055,672100.0,0.0009358235671346193,1.72411457134401,0.037736799677535966,50.46294497524563,57.287292546148976,0.8110538398347984,0.040166588744511955,2.4623063967966345,5.177244765594409,28.953666585798782,0.7900009155273438,0.18284743823281246,-0.19350090026854616,-1.7866473086654082,1.399645508128316,-0.9900741044669772,0.6030723039298849,3.0538027191161987,21.304262013398194,-21.669223558691,0.7965732041984319,11,1.315002441406243,0.9950027465820241,2.7325010299682546,5.165000915527337,-0.029998779296882105,0,0.06194487147020089,-1.2891534148359225,42.7400016784668,1.3925217651714474,43.27000045776367,-2.4871865096443524,44.209999084472656,0.06194487147020089
1351,2005-11-08,43.13999938964844,43.22000122070313,42.5099983215332,42.650001525878906,425700.0,0.008415161772416413,1.1846191767315493,-24.49933244326638,56.36646992898961,58.583605159657225,0.4988050814562399,-0.25825396869235817,1.8912935998044134,4.789507467658538,27.128542288737428,0.710002899169929,0.41589741523762314,0.118999671936038,-1.431875918068613,1.669875261940689,-0.6564381230662875,0.8944374669383635,2.552050085449217,36.95646765550287,-7.231492874489916,0.7754377950023265,11,0.9550018310546875,0.6350021362304688,2.1775007247924805,4.784999847412109,-0.13000106811523438,1,0.04821515671031262,1.72411457134401,42.77999877929688,-1.2891534148359225,42.7400016784668,1.3925217651714474,43.27000045776367,0.04821515671031262
1352,2005-11-09,43.540000915527344,43.84000015258789,43.02999877929688,43.11000061035156,495400.0,0.00927217272921177,-1.745748904090146,0.8775554690541066,60.41980030860771,57.91375629809048,0.17348357271989556,-0.5460615849388546,1.2870248116216771,4.362057259119005,24.816775479351172,0.8100013732910085,0.5663768539141287,0.43000106811523153,-1.016998656533147,1.87700079276361,-0.29349879420895775,1.1535009304394208,2.0159666171875017,62.189106657885894,14.397812854542444,0.7234998623241876,11,-0.10000038146972656,0.2350006103515625,1.9549989700317383,4.1699981689453125,-0.69000244140625,2,0.0496095498850071,1.1846191767315493,43.13999938964844,1.72411457134401,42.77999877929688,-1.2891534148359225,42.7400016784668,0.0496095498850071
1353,2005-11-10,44.09000015258789,44.18999862670898,43.38000106811523,43.599998474121094,466300.0,0.012632044682948207,1.3478236832358026,1.1395379783893118,64.23563627958933,58.76816203119038,-0.5293814063248306,-0.9950744014075212,0.5352602510728985,3.797747859119191,22.448709077240146,0.80999755859375,0.6963102475041438,0.883500289916995,-0.5541325966913462,2.3211331765253362,0.16468384661282442,1.6023167332211656,1.3353287154394522,94.73691607455169,41.171419271625616,0.7188164433041698,11,-0.6499996185302734,-0.3149986267089844,1.4250001907348633,3.2449989318847656,-1.8400001525878906,3,0.03901114118281934,-1.745748904090146,43.540000915527344,1.1846191767315493,43.13999938964844,1.72411457134401,42.77999877929688,0.03901114118281934
1354,2005-11-11,44.54999923706055,44.58000183105469,44.09000015258789,44.09000015258789,232600.0,0.010433184007273333,-1.1304463204683795,0.9387704260768698,61.06872229608959,58.71722220425643,-0.9444765529772994,-1.3543951516129908,-0.11790418413340831,3.325808559655414,20.030600393885578,0.4900016784667969,0.8230637027935757,1.235499382019043,-0.26693948326652617,2.737938247304612,0.4842799493762584,1.9867188146618275,0.7499165128667968,98.68984358081659,46.2771573171052,0.7512194326427862,11,-1.1099987030029297,-0.7749977111816406,0.8900012969970703,2.7849998474121094,-2.430000305175774,4,0.013916923512963697,1.3478236832358026,44.09000015258789,-1.745748904090146,43.540000915527344,1.1846191767315493,43.13999938964844,0.013916923512963697
1355,2005-11-14,43.88999938964844,44.88999938964844,43.63000106811523,44.52000045776367,489700.0,-0.014814811643432457,-1.1913057900585327,-1.369570265204916,55.04203117369928,57.397618567097055,-0.2951331807117583,-0.6721504125619759,0.34437078756540984,3.9632028716038405,18.416832146338102,1.2599983215332102,0.6564827855661051,0.5394994735717802,-0.9827344093350234,2.061733356478584,-0.22161746788162162,1.300616415025182,1.289519766902906,57.98321213393749,9.251288735468435,0.7611169414534005,11,-0.2999992370605469,-0.11499786376953125,1.3100013732910156,3.2250003814697266,-1.05999755859375,0,0.025746208335144072,-1.1304463204683795,44.54999923706055,1.3478236832358026,44.09000015258789,-1.745748904090146,43.540000915527344,0.025746208335144072
1356,2005-11-15,44.18000030517578,44.63999938964844,43.86000061035156,43.900001525878906,536200.0,0.006607448611533506,-3.333319204848896,-0.4444417533045516,56.73855306600256,56.37513294063704,-0.6223641526668757,-0.8929454073242553,-0.1505094351267644,3.6502968698233573,17.08911020037862,0.779998779296875,0.6376293139361024,0.7565004348754911,-0.7784018179419903,2.2914026876929725,-0.010950691533246015,1.5239515612842283,0.8839381217346016,61.828018737130385,15.33427755303655,0.7674511264087394,11,-0.5900001525878906,-0.404998779296875,0.9800004959106445,2.934999465942383,-1.1800003051757812,1,-0.03236759382747789,-1.1913057900585327,43.88999938964844,-1.1304463204683795,44.54999923706055,1.3478236832358026,44.09000015258789,-0.03236759382747789
1357,2005-11-16,44.5099983215332,44.58000183105469,44.06999969482422,44.25,575900.0,0.007469398236259472,1.5499766352912006,0.9285694822888283,48.39227418273657,55.51177641984147,-1.0117258442470813,-1.107230144772366,-0.6864210935364596,3.303710640367555,15.17717609643153,0.5100021362304688,0.5777294507749602,0.9769985198974638,-0.5387854492333233,2.492782489028251,0.2191065353320738,1.7348905044628538,0.44298260492185904,74.83433837665515,30.14729994375901,0.7578919845653934,11,-0.9199981689453125,-0.7349967956542969,0.4850015640258789,2.4400005340576243,-1.7999992370605469,2,-0.033700293340031995,-3.333319204848896,44.18000030517578,-1.1913057900585327,43.88999938964844,-1.1304463204683795,44.54999923706055,-0.033700293340031995
1358,2005-11-17,44.70000076293945,44.75,44.38999938964844,44.56999969482422,522700.0,0.004268758673808604,2.1304463204683795,0.5000073360036387,60.037531508861186,56.97377374664683,-1.092431693488777,-1.1556485475578242,-0.939626505415049,3.081610290282022,13.101749336803822,0.3600006103515625,0.46012927546613014,1.0395009994506808,-0.41418304300200504,2.4931850419033665,0.3126589782243343,1.7663430206770272,0.14646096307850343,84.92072382463277,38.129281226622936,0.7268420212263433,11,-1.1100006103515625,-0.8549995422363281,0.08500003814697266,2.059999465942383,-2.700000762939453,3,-0.04138707510609685,1.5499766352912006,44.5099983215332,-3.333319204848896,44.18000030517578,-1.1913057900585327,43.88999938964844,-0.04138707510609685
1359,2005-11-18,44.93000030517578,44.9900016784668,44.47000122070313,44.900001525878906,485400.0,0.005145403541626292,5.933268907990343,0.23075794477537487,60.7735058917089,58.11939162625386,-1.0941749959964326,-1.2222773711245196,-1.2665988506015822,2.825793538580996,10.70194530530573,0.5200004577636648,0.33895571021008664,1.1260005950927763,-0.22548038496726264,2.477481575152815,0.4502601050627604,1.8017410851227922,-2.6399993896484375,95.58813629682822,44.724804273203034,0.6757404900300179,11,-1.1800003051757812,-1.0849990844726562,-1.0024986267089844,1.8299999237060547,-1.9799995422363281,4,-0.05964834825222676,2.1304463204683795,44.70000076293945,1.5499766352912006,44.5099983215332,-3.333319204848896,44.18000030517578,-0.05964834825222676
1360,2005-11-21,44.709999084472656,44.959999084472656,44.33000183105469,44.95000076293945,664900.0,-0.004896532811235699,3.846164003697346,-8.000381485249237,56.56191871656849,58.14110815820707,-0.6387879926994984,-0.9227862533699849,-1.0810714234445982,3.0201925481490903,9.283670031124604,0.6299972534179688,0.3554920521984002,0.8254993438720675,-0.5411323984126568,2.1921310861567918,0.14218347272970533,1.5088152150144296,-2.365998153686526,75.22103280298964,21.755816651971514,0.683315871142362,11,-0.6999988555908203,-0.8649978637695312,-0.7824974060058594,2.0500011444091797,-1.9300003051757741,0,-0.057928879571088276,5.933268907990343,44.93000030517578,2.1304463204683795,44.70000076293945,1.5499766352912006,44.5099983215332,-0.057928879571088276
1361,2005-11-22,45.31999969482422,45.4000015258789,44.650001525878906,44.849998474121094,930000.0,0.013643494136492018,1.380933927533455,-1.958324723833744,59.55250496370456,58.04474200877338,-1.0136295614474378,-1.4371382672792592,-1.7252935026349263,2.3664809500248936,8.073430475067775,0.7499999999999929,0.5194184177367234,1.3279998779296847,-0.13670870166880178,2.792708457528171,0.595645588130445,2.0603541677289243,-2.9230787490844747,93.98483301400874,37.769530756145826,0.7323542897992416,11,-0.9299983978271555,-1.4749984741210938,-1.5749988555908203,1.4400005340576172,-2.950000762939446,1,-0.054942583418726376,3.846164003697346,44.709999084472656,5.933268907990343,44.93000030517578,2.1304463204683795,44.70000076293945,-0.054942583418726376
1362,2005-11-23,45.06000137329102,45.290000915527344,44.849998474121094,45.1500015258789,381100.0,-0.005736944467872318,1.3783984411246173,-0.19148918901367018,67.44641202619287,58.40149486950711,-0.5759075214027973,-1.0846858267053747,-1.5138819986991408,2.5840060855748916,7.1722574354867366,0.470001220703125,0.6612295536441621,0.9740015029907312,-0.512433810919525,2.4604368169009874,0.23078384603560664,1.7172191599458557,-2.5429572043457114,68.22427574208473,7.622948554244054,0.7432176569551276,11,-0.5450000762939595,-1.2150001525878977,-1.6675004959106516,1.6999988555908132,-2.4000015258789134,2,-0.04571685109872348,1.380933927533455,45.31999969482422,3.846164003697346,44.709999084472656,5.933268907990343,44.93000030517578,-0.04571685109872348
1363,2005-11-25,44.72999954223633,45.13000106811523,44.58000183105469,45.099998474121094,161600.0,-0.0073236089879549215,1.5581114768060271,4.111092273132511,70.18253286597492,59.41414048838326,-0.16268243455972708,-0.79380771922213,-1.2153815940917951,2.8795632000484943,6.938729421908629,0.5499992370605398,0.7356659974778239,0.6429996490478516,-0.8452290956676478,2.131228393763351,-0.10111472330989812,1.3871140214056012,-2.0976370790136727,37.38297432387171,-28.698707446596785,0.7441143723577495,11,-0.21499824523926492,-0.8849983215332031,-1.4249992370605469,2.030000686645508,-0.75,4,-0.04515985867284178,1.3783984411246173,45.06000137329102,1.380933927533455,45.31999969482422,3.846164003697346,44.709999084472656,-0.04515985867284178
1364,2005-11-28,44.59000015258789,44.95000076293945,44.5,44.95000076293945,314700.0,-0.0031298768406256006,1.5,0.9729774313610261,67.99205208613775,60.85303170087642,-0.018340951680961837,-0.6094466529349205,-1.0978765810313718,2.984592794496251,6.626301200906597,0.4500007629394531,0.7511644230012493,0.45500030517577983,-1.0330927314294058,1.9430933417809655,-0.28904621312680945,1.199046823478369,-1.846932126858988,24.298915484823365,-45.486830012251744,0.7440465183025923,11,0.04000091552734375,-0.7449989318847656,-1.4249992370605469,2.1700000762939453,-1.1700019836425781,0,-0.05808477559373981,1.5581114768060271,44.72999954223633,1.3783984411246173,45.06000137329102,1.380933927533455,45.31999969482422,-0.05808477559373981
1365,2005-11-29,45.31000137329102,45.33000183105469,44.599998474121094,44.599998474121094,586400.0,0.01614714550884222,-1.0563390875926135,-1.9722269317170544,70.12987656383036,62.340956533968395,-0.5763404874568607,-1.2726194383261813,-1.8147386545395179,2.201519232853748,6.407607856078027,0.7400016784667969,0.7085257579965543,1.0975013732910242,-0.467805132759473,2.6628078793415213,0.314848120265772,1.8801546263162763,-2.4606560075561177,90.0000000000015,15.39808468915291,0.782653253025249,11,-0.5750007629394602,-1.3350009918212962,-2.3225011825561594,1.4499988555908132,-2.0500030517578196,1,-0.05208564420266659,1.5,44.59000015258789,1.5581114768060271,44.72999954223633,1.3783984411246173,45.06000137329102,-0.05208564420266659
1366,2005-11-30,45.56000137329102,45.56000137329102,45.0099983215332,45.25,353500.0,0.005517545628400011,2.5483910662645726,0.4366198696560933,69.27480735420986,64.66123799746543,-0.6816880661123719,-1.47540022408311,-2.0602416345467063,1.8857475755556905,6.326832903161322,0.5500030517578196,0.6757412233139348,1.2695013046264734,-0.40301962037749206,2.942022229630439,0.43324084212449065,2.105761767128456,-2.608629761150361,100.0,22.84363992795062,0.8362604625019824,11,-0.6149997711181712,-1.4650001525878977,-2.6000003814697337,1.1999988555908132,-1.460002899169929,2,-0.06101849232216838,-1.0563390875926135,45.31000137329102,1.5,44.59000015258789,1.5581114768060271,44.72999954223633,-0.06101849232216838
1367,2005-12-01,45.41999816894531,45.68999862670898,45.36000061035156,45.599998474121094,254500.0,-0.0030729411792288497,-1.2000203453624816,-0.5806435734941109,63.76807931401868,65.07574330914959,-0.44591976227959407,-1.3071155013963107,-1.8930971000398529,1.964245406320586,6.743374901413465,0.32999801635741477,0.7400033784135616,1.068998146057126,-0.6771784485329349,2.815174740647187,0.19590984876209916,1.942086443352153,-2.3121087711356267,77.31085971835367,2.280075726379721,0.8730882972950296,12,-0.40999794006347656,-1.3249969482421875,-2.424997329711914,1.3400020599365234,-1.0099983215332031,3,-0.06715102069611911,2.5483910662645726,45.56000137329102,-1.0563390875926135,45.31000137329102,1.5,44.59000015258789,-0.06715102069611911
1368,2005-12-02,45.72999954223633,45.77000045776367,44.86999893188477,45.349998474121094,437600.0,0.006825217652760118,2.913025450504584,-2.1111134658585176,62.60681949339598,65.27944482044816,-0.664310201137134,-1.5002911400941201,-2.171795304695074,1.6055728988691627,6.288187882234925,0.9000015258788991,0.782026018894328,1.2559995651245117,-0.5159384260906066,3.02793755633963,0.370030569516949,2.1419685607320744,-2.4155414061146985,96.85032274730193,23.787282195591033,0.8859689956075607,12,-0.6799983978271484,-1.6349983215332031,-2.6674985885620117,1.0300006866455078,-0.7099990844726562,4,-0.06713316697037708,-1.2000203453624816,45.41999816894531,2.5483910662645726,45.56000137329102,-1.0563390875926135,45.31000137329102,-0.06713316697037708
1369,2005-12-05,45.75,45.86000061035156,45.20000076293945,45.6500015258789,468400.0,0.00043735967557134714,3.125002980235081,0.26315313958743025,73.0197608454257,67.10809394587675,-0.621073989097205,-1.352575137124198,-2.16090432958881,1.5221530923601492,5.543648050962147,0.6599998474121094,0.8829426102977038,1.125500106811522,-0.5340687418454095,2.7850689554684536,0.29571568248305624,1.9552845311399878,-2.1899876317141675,91.26980763059261,15.625964162917242,0.8297844243284657,12,-0.5699996948242188,-1.6749992370605469,-1.9399986267089844,1.010000228881836,-1.5999984741210938,0,-0.03868853459592725,2.913025450504584,45.72999954223633,-1.2000203453624816,45.41999816894531,2.5483910662645726,45.56000137329102,-0.03868853459592725
1370,2005-12-06,45.43000030517578,45.84000015258789,45.36000061035156,45.70000076293945,470800.0,-0.006994528848616843,-1.341462053052224,-2.7000457770654984,65.3562377217581,67.75295314121603,-0.21031883435259857,-0.8683873161749034,-1.8085814226026287,1.775430464816182,4.5521273005337015,0.4799995422363281,0.889875021709905,0.6730003356933594,-0.7763423666165608,2.1223430380032795,-0.05167101546160069,1.3976716868483194,-1.5939893478420615,56.56569937924546,-19.965462625680388,0.7246713511549588,12,-0.25,-1.3549995422363281,-1.6199989318847656,1.135000228881836,-1.1599998474121094,1,-0.04424393842677288,3.125002980235081,45.75,2.913025450504584,45.72999954223633,-1.2000203453624816,45.41999816894531,-0.04424393842677288
1371,2005-12-07,45.22000122070313,45.52999877929688,44.95000076293945,45.349998474121094,191500.0,-0.004622475964384365,1.3673491630984422,0.481470492660226,58.987359375588575,66.81305840225998,-0.017876117150372295,-0.521297068938388,-1.5741580597998208,1.9177667042353335,3.6520906216502773,0.579998016357429,0.8706852198462371,0.35900115966797586,-0.8858773318956352,1.603879651231587,-0.2634380861138297,0.9814404054497814,-1.1411115050072738,35.35370660789243,-39.68222754330581,0.6224392457818041,12,-0.040000915527350855,-1.145000457763679,-1.4099998474121165,1.344999313354485,-1.1200027465820384,2,-0.043343716193279924,-1.341462053052224,45.43000030517578,3.125002980235081,45.75,2.913025450504584,45.72999954223633,-0.043343716193279924
1372,2005-12-08,45.70000076293945,45.7599983215332,44.79999923706055,45.20000076293945,533200.0,0.010614761815100682,2.0967956290608387,-3.8462351076943238,61.79243755240703,65.88082558964133,-0.4442636797106587,-0.8760956107390214,-2.020428368459733,1.354325374786086,3.2011817231862207,0.9599990844726562,0.9115790237361381,0.7310007095336886,-0.4010012569348689,1.863002676002246,0.1649997262994063,1.2970016927679708,-1.4073777398849074,84.90569432798438,10.660758921635335,0.5660009832342793,12,-0.5200004577636719,-1.625,-1.8899993896484375,0.8649997711181641,-1.3100013732910156,3,-0.0350109904180983,1.3673491630984422,45.22000122070313,-1.341462053052224,45.43000030517578,3.125002980235081,45.75,-0.0350109904180983
1373,2005-12-09,45.81000137329102,46.0,45.18999862670898,45.5,379800.0,0.002407015503613996,1.3478347403513051,0.6200027465820455,60.67960760530915,65.06833175843816,-0.4301947673590263,-0.8966002436444498,-2.1047199046149743,1.146784105566688,3.1498905159570447,0.8100013732910227,0.887752534876185,0.7550012588501076,-0.3569914836357597,1.866994001335975,0.19900488760717394,1.3109976300930413,-1.3292930397608345,84.1667911740683,12.10024074117581,0.5559963712429347,12,-0.5100021362304759,-1.6650009155273509,-2.000000000000007,0.7549991607665945,-1.0300025939941406,4,-0.030561045271986553,2.0967956290608387,45.70000076293945,1.3673491630984422,45.22000122070313,-1.341462053052224,45.43000030517578,-0.030561045271986553
1374,2005-12-12,45.16999816894531,45.81999969482422,45.08000183105469,45.81000137329102,415500.0,-0.013970818274606223,1.2424182874317256,-2.0645173198793825,55.066059677213346,63.394574326591815,0.33607511731514705,-0.2189946720082787,-1.4449472325488983,1.6861315021078553,3.381981227348808,0.7399978637695312,0.8252871600329286,0.08399810791015483,-1.0030051182002708,1.1710013340205805,-0.459503505145058,0.6274997209653677,-0.47658900210934974,30.83322472049413,-39.14748189345846,0.5435016130552137,12,0.23000144958496094,-1.0249977111816406,-1.294997215270996,1.3950023651123047,-0.5999984741210938,0,-0.003320737597124035,1.3478347403513051,45.81000137329102,2.0967956290608387,45.70000076293945,1.3673491630984422,45.22000122070313,-0.003320737597124035
1375,2005-12-13,45.02000045776367,45.4000015258789,41.0,41.0,794300.0,-0.003320737597124035,-1.1890552362407552,-6.281219266508844,46.32354384885593,60.84443393710806,0.492390226393141,0.021081357722650296,-1.2919896239277904,1.7436386192208033,4.326041703828452,4.400001525878899,0.77161373002955,-0.12249965667724894,-1.0541172974060302,0.8091179840515323,-0.5883084770416431,0.34330916368714526,0.9799995422363281,80.40000915527344,12.89982353098462,0.46580882036439103,12,-1.5200004577636719,-1.5200004577636719,-1.0099992752075195,1.5450000762939453,-0.9200019836425781,1,-0.019324720636130888,1.2424182874317256,45.16999816894531,1.3478347403513051,45.81000137329102,2.0967956290608387,45.70000076293945,-0.019324720636130888
1376,2005-12-14,42.75,43.849998474121094,40.5,41.150001525878906,4161400.0,-0.05042204430658137,-1.3103425596342102,0.3980095253549234,31.034495718336657,57.207369093143384,2.594738497790715,2.2961832972163307,0.9356337759338587,3.9201026152949936,5.408855953914135,4.520000457763672,0.6833942634858943,-2.321000099182129,-3.6835043845703055,-0.9584958137939523,-3.0022522418762208,-1.639747956488037,3.1499999999999986,40.909090909090914,-25.404835084630385,0.6812521426940897,12,0.5,0.5,1.1850013732910156,3.8000011444091797,1.5800018310546875,2,0.03555556626347767,-1.1890552362407552,45.02000045776367,1.2424182874317256,45.16999816894531,1.3478347403513051,45.81000137329102,0.03555556626347767
1377,2005-12-15,43.0099983215332,43.54999923706055,42.25,42.349998474121094,1686400.0,0.00608183208264812,-2.0232653043119546,0.41250029802350807,35.71428571428574,54.21930978435335,2.186907399303365,2.0217004931841203,0.6528142605071565,3.5617012759930873,6.550186831570559,1.2999992370605469,0.5170197627158899,-1.986001777648923,-3.6171776847480075,-0.3548258705498384,-2.8015897311984617,-1.1704138240993842,2.6740016784667944,45.63633311878551,-23.33182056126369,0.8155879535495413,12,0.24000167846679688,0.24000167846679688,0.9250030517578125,3.5400028228759766,2.120002746582024,3,0.025342948038251212,-1.3103425596342102,42.75,-1.1890552362407552,45.02000045776367,1.2424182874317256,45.16999816894531,0.025342948038251212
1378,2005-12-16,42.849998474121094,43.47000122070313,42.79999923706055,43.15999984741211,924000.0,-0.0037200616985842982,-2.2683035755822414,-0.46969915903245385,35.59602387594417,50.06111678774429,2.118164546650206,2.1460242611897655,0.7995912975893233,3.65761414236664,7.925592767236547,0.6700019836425852,0.3233270551053167,-2.0535015106201158,-3.94448134205836,-0.16252167918187155,-2.998991426339238,-1.1080115949009937,2.6266415258789024,44.17290618282153,-29.18792914382447,0.9454899157191226,12,0.40000152587890625,0.40000152587890625,0.757502555847168,3.625001907348633,2.69000244140625,4,0.035939345866194516,-2.0232653043119546,43.0099983215332,-1.3103425596342102,42.75,-1.1890552362407552,45.02000045776367,0.035939345866194516
1379,2005-12-19,42.25,42.86000061035156,42.18000030517578,42.86000061035156,718600.0,-0.014002298611129671,1.2295069665057408,1.9677351873500277,24.155402466536003,45.48324620383072,2.4244319817939513,2.671941082377643,1.4139391918234594,4.175334941973013,9.675508694709128,0.6800003051757812,0.15227574691094503,-2.5194999694824247,-4.751624860067565,-0.2873750788972842,-3.635562414774995,-1.4034375241898545,3.027574399999999,35.71427459272286,-34.07362245563468,1.1160624452925705,12,1.0,1.0,1.3575010299682617,4.225000381469727,3.900001525878899,0,0.05988162791235219,-2.2683035755822414,42.849998474121094,-2.0232653043119546,43.0099983215332,-1.3103425596342102,42.75,0.05988162791235219
1380,2005-12-20,42.11999893188477,42.45000076293945,41.79999923706055,42.22999954223633,557900.0,-0.003076948357756848,1.3636287973366625,0.18032868899616114,20.3448221431221,41.189630955778895,2.2747465866189884,2.738353811832077,1.557397358318788,4.243980763764547,11.496912555392653,0.6500015258789062,-0.05455214616934967,-2.520001029968256,-5.047626194028297,0.00762413409178464,-3.7838136119982764,-1.2561884479382357,2.966472492115223,48.358199097681556,-16.880698902390314,1.2638125820300201,12,1.1300010681152273,1.1300010681152273,1.487502098083489,4.20500183105468,3.69000244140625,1,0.058167161089,1.2295069665057408,42.25,-2.2683035755822414,42.849998474121094,-2.0232653043119546,43.0099983215332,0.058167161089
1381,2005-12-21,42.83000183105469,42.83000183105469,42.09000015258789,42.11999893188477,1026700.0,0.016856669448594097,1.084503258597809,-6.45453599667118,29.670367180921914,37.62051202561389,1.3299255319679162,1.9312584288391577,0.885498270016079,3.479800796810977,13.011432846108,0.7400016784667969,-0.3097684498637463,-1.6854982376098633,-4.315323596471245,0.9443271212515185,-3.000410917040554,-0.3705855581791724,2.0730107359853065,58.85729108537946,-4.654047049586389,1.3149126794306907,12,0.4199981689453125,0.4199981689453125,0.8524990081787109,3.4949989318847656,3.2999992370605398,2,0.029652033359138796,1.3636287973366625,42.11999893188477,1.2295069665057408,42.25,-2.2683035755822414,42.849998474121094,0.029652033359138796
1382,2005-12-22,43.0,43.72000122070313,42.79999923706055,42.93000030517578,497900.0,0.00396913755959849,-4.575738660008366,0.09859071689151896,28.089889704419065,33.99943225884832,0.8232262500617722,1.6854300092708527,0.7702272394614766,3.2643669994935607,14.21874538161366,0.9200019836425852,-0.5202126154244198,-1.4125000000000014,-4.112947925437908,1.287947925437905,-2.762723962718951,-0.0622760372810518,1.7268920643583954,62.49997516475677,3.073366306860649,1.3502239627189514,12,0.15999984741210938,0.25,0.6825008392333984,3.2450008392333984,3.0,3,0.030930275140806707,1.084503258597809,42.83000183105469,1.3636287973366625,42.11999893188477,1.2295069665057408,42.25,0.030930275140806707
1383,2005-12-23,42.709999084472656,43.06999969482422,42.709999084472656,43.0,379300.0,-0.006744207337845198,-1.482754991976007,-4.142888283378746,26.615377572866535,30.83824535836534,0.7009613900685778,1.9144953976686736,1.09981859481303,3.4794808643024595,15.81813965835652,0.3600006103515625,-0.7075122413181489,-1.6015008926391587,-4.401225448868971,1.1982236635906531,-3.001363170754061,-0.20163861452425635,1.8478172973114013,47.39577641923462,-7.672291153865608,1.3998622781149057,12,0.24000167846679688,0.5400009155273438,0.9725017547607422,3.535001754760742,2.8500022888183665,4,0.05666125112426812,-4.575738660008366,43.0,1.084503258597809,42.83000183105469,1.3636287973366625,42.11999893188477,0.05666125112426812
1384,2005-12-27,42.0,42.790000915527344,42.0,42.599998474121094,567900.0,-0.016623720432969447,-1.6333430820289154,2.0689537239220224,25.10884899112594,28.481057040839787,1.0214214214677853,2.5513166509878005,1.8345594297264682,4.1101830148580945,17.633396060341056,0.7900009155273438,-0.9895263934861802,-2.181999969482419,-5.161323040355356,0.7973231013905178,-3.6716615049188874,-0.6923384340459506,2.3955037265126933,10.416695641116792,-42.62525505051602,1.489661535436468,12,0.17499923706054688,1.25,1.7175006866455078,4.204999923706055,3.3100013732910227,1,0.08428573608398438,-1.482754991976007,42.709999084472656,-4.575738660008366,43.0,1.084503258597809,42.83000183105469,0.08428573608398438
1385,2005-12-28,42.95000076293945,43.13999938964844,42.27000045776367,42.27000045776367,487200.0,0.02261906578427264,-1.5588192395292217,-1.1333367241839707,35.124507601645604,28.935502805651893,-0.2828304968841664,1.491937618414319,0.895704091286369,3.084646498017314,19.080919989019453,1.1399993896484375,-1.2784301385444365,-1.1139991760253878,-4.092154488044287,1.864156135993511,-2.603076832034837,0.37507847998406163,1.2896828145127301,55.232563297315295,-0.04489675726850351,1.4890776560094507,12,-0.1900005340576172,0.2999992370605469,0.8474998474121094,1.5400009155273438,2.30999755859375,2,0.07450525508955641,-1.6333430820289154,42.0,-1.482754991976007,42.709999084472656,-4.575738660008366,43.0,0.07450525508955641
1386,2005-12-29,42.77999877929688,43.02999877929688,42.54999923706055,42.93999862670898,337900.0,-0.003958136917875499,1.8235254518730515,-0.2352937876560731,30.0546408219314,28.306653373168075,-0.12083251153637775,1.5209710629415198,1.0896128221468544,3.18805528103195,20.353134902457615,0.47999954223633523,-1.5245032115638821,-1.145001029968256,-4.088465190739861,1.7984631308033485,-2.6167331103540548,0.3267310504175427,1.3100974550572104,45.34873405368983,-5.925624808489687,1.4717320803858023,12,-0.019998550415046168,0.4700012207031179,1.1475019454955984,1.7100028991699148,2.3000030517578054,3,0.07082755213776415,-1.5588192395292217,42.95000076293945,-1.6333430820289154,42.0,-1.482754991976007,42.709999084472656,0.07082755213776415
1387,2005-12-30,42.36999893188477,42.650001525878906,42.150001525878906,42.650001525878906,310100.0,-0.009583914425227325,2.571395485075135,1.7500178814105967,27.427813638589058,27.399074457906398,0.21102814838201311,1.7821273953387546,1.5321433056985612,3.518661760913311,21.64394253556205,0.6299972534179759,-1.747277644536652,-1.4025009155273338,-4.335858749969731,1.5308569189150631,-2.869179832748536,0.06417800169386823,1.5764934530951535,32.45606403340936,-14.052132054894244,1.4666789172211991,12,0.3900012969970632,0.8800010681152273,1.747502326965325,2.0200023651122976,2.479999542236321,4,0.08874208711393039,1.8235254518730515,42.77999877929688,-1.5588192395292217,42.95000076293945,-1.6333430820289154,42.0,0.08874208711393039
1388,2006-01-03,42.65999984741211,42.68999862670898,41.9900016784668,42.58000183105469,328300.0,0.006844487204107574,9.00027248698966,-0.28570455443387055,32.73728910943346,28.352617418228338,-0.12153954258420185,1.317906929147874,1.284193961090871,3.141844877238853,23.6671623024893,0.6999969482421804,-1.680258012225508,-0.9590000152587876,-3.780212899879203,1.8622128693616276,-2.369606457568999,0.4516064270514235,1.1486328421686167,58.26082629824357,9.366269254286152,1.410606442310209,1,0.10000038146972656,0.5900001525878906,1.5200014114379883,1.2350006103515625,5.700000762939453,1,0.07829348721365514,2.571395485075135,42.36999893188477,1.8235254518730515,42.77999877929688,-1.5588192395292217,42.95000076293945,0.07829348721365514
1389,2006-01-04,43.97999954223633,44.11000061035156,42.72000122070313,42.72000122070313,548900.0,0.030942327696803718,-1.2063511766540354,15.750369557960905,43.838858917711015,30.963065948738215,-1.3078679649823002,-0.14914238883855546,0.025352779082737698,1.722982334877301,25.105617339369466,1.4500007629394531,-1.6352263777508682,0.4494997024536147,-2.195810517896831,3.0948099228040604,-0.8731554077216046,1.772154812628834,-3.479999542236328,93.86787105596991,46.93611495663623,1.322655110175222,1,-0.9299983978271484,-0.7299995422363281,0.20000171661376953,-0.08499908447265625,3.5400009155273438,2,0.0359254626534804,9.00027248698966,42.65999984741211,2.571395485075135,42.36999893188477,1.8235254518730515,42.77999877929688,0.0359254626534804
1390,2006-01-05,43.41999816894531,43.95000076293945,43.04999923706055,43.95000076293945,460100.0,-0.012733091839921884,2.3962155509331566,-0.42063753969864087,54.97769565192749,33.774991334405506,-0.6080075582849389,0.2662020558627276,0.6077390118739601,2.1795415154364406,26.621808273855084,0.9300003051757812,-1.5880953262230122,-0.010001564025877485,-2.4996017196554803,2.4795985916037253,-1.2548016418406789,1.234798513788924,-2.8477981567382784,67.45269862976726,18.94288719328958,1.2448000778148018,1,-0.3699970245361328,-0.1699981689453125,0.8175029754638672,0.35500335693359375,3.6200027465820312,3,0.04352840359393362,-1.2063511766540354,43.97999954223633,9.00027248698966,42.65999984741211,2.571395485075135,42.36999893188477,0.04352840359393362
1391,2006-01-06,43.2599983215332,43.709999084472656,43.2400016784668,43.599998474121094,471400.0,-0.00368493445784035,-1.4737132703562787,0.6415065821199536,51.885368143906625,36.41893338323745,-0.42532582578665057,0.2865248100389124,0.7864693892528436,2.234597608208823,28.19391244442675,0.4699974060058594,-1.4112667606069706,-0.07200126647948935,-2.414906886089369,2.2709043531303905,-1.2434540762844293,1.0994515433254506,-2.6170422973632768,59.90553221351519,10.57651443025749,1.1714528098049393,1,-0.20999717712402344,-0.009998321533203125,1.0950021743774414,0.5150032043457031,4.200000762939453,4,0.04623208686081881,2.3962155509331566,43.41999816894531,-1.2063511766540354,43.97999954223633,9.00027248698966,42.65999984741211,0.04623208686081881
1392,2006-01-09,44.099998474121094,44.31999969482422,43.25,43.290000915527344,342300.0,0.019417480008772303,-1.4044953452089084,-2.3823446914023494,58.54992553257,39.96721648987117,-1.2213165396265637,-0.716209973124208,-0.02497562333120129,1.2950695416739464,29.873289017958516,1.0699996948242188,-1.1663404287645704,0.847999000549315,-1.2510295659821082,2.947027567080738,-0.20151528271640018,1.8975132838150301,-3.3877015582275334,90.55787948493357,38.900468777148205,1.0495142832657118,1,-0.9449977874755859,-0.8499984741210938,0.42000293731689453,-0.3249969482421875,3.75,0,0.022222299112066413,-1.4737132703562787,43.2599983215332,2.3962155509331566,43.41999816894531,-1.2063511766540354,43.97999954223633,0.022222299112066413
1393,2006-01-10,44.40999984741211,44.4900016784668,44.11000061035156,44.20000076293945,350000.0,0.007029509841659731,1.054044580077118,0.25925891040614873,65.3845965744928,44.44229955468972,-1.4134528503390698,-1.1978901615576731,-0.3515548483760398,0.8925596485148475,31.27088344107355,0.3900032043457031,-1.0055579644207882,1.2280004501342745,-0.5858477601935661,3.041848660462115,0.32107634497035775,2.1349245552981913,-3.5533948203613193,95.4801237082296,40.07905021172843,0.9069241051639194,1,-1.1699981689453125,-1.1599998474121094,0.1425008773803711,-0.6349983215332031,4.689998626708984,1,0.009907647561827826,-1.4044953452089084,44.099998474121094,-1.4737132703562787,43.2599983215332,2.3962155509331566,43.41999816894531,0.009907647561827826
1394,2006-01-11,45.02000045776367,45.06000137329102,44.29999923706055,44.4900016784668,379200.0,0.013735658915727589,1.4918077894789157,2.5238147138964577,69.33332383898536,48.24327913661635,-1.7321721988038377,-1.9180434905604429,-0.9365699586465226,0.19553256896411142,32.86059388488513,0.7600021362304759,-0.8227293778675531,1.8455009460449219,0.06533542242534907,3.6256664696644947,0.9554181842351355,2.7355837078547083,-3.9453916316279205,98.00990681520528,39.99463129966526,0.8900827618097873,1,-1.4949989318847656,-1.7700004577636719,-0.44749927520751953,-1.2449989318847656,3.970001220703125,2,0.07418925185754666,1.054044580077118,44.40999984741211,-1.4044953452089084,44.099998474121094,-1.4737132703562787,43.2599983215332,0.07418925185754666
1395,2006-01-12,44.150001525878906,45.0099983215332,43.77000045776367,45.0099983215332,419400.0,-0.019324720636130888,1.8837267069724941,-1.6226392007830943,58.61618187830425,51.416783698435566,-0.7532662380987816,-1.176905120512913,-0.05537068459269534,0.9767140131766823,31.442892528075937,1.25,-0.6068619443893795,1.0190019607543945,-0.6071387507884936,2.6451426722972826,0.2059316049829505,1.8320723165258386,-2.7565612959707337,49.99999999999981,-7.582063234821355,0.8130703557714427,1,-0.625,-0.9000015258789062,0.47749900817871094,-0.375,3.1599998474121165,3,0.07633066399577393,1.4918077894789157,45.02000045776367,1.054044580077118,44.40999984741211,-1.4044953452089084,44.099998474121094,0.07633066399577393
1396,2006-01-13,44.27000045776367,44.38999938964844,43.72000122070313,44.04999923706055,146700.0,0.0027179825082095377,1.913041314912148,-0.25581632607798865,58.34428199268443,54.8519468488906,-0.7148562230326547,-1.2408075728622592,-0.1702811046171746,0.7651389475185084,29.71405562182324,0.6699981689453054,-0.2918294977879654,1.0630008697509794,-0.6289134593280608,2.7549151988300196,0.21704370521145933,1.9089580342904995,-2.583235336384874,56.353573694204606,-0.5813567188192295,0.8459571645395217,1,-0.7449989318847656,-1.0200004577636719,0.3575000762939453,-0.4949989318847656,3.4399986267089844,4,0.06257059925731023,1.8837267069724941,44.150001525878906,1.4918077894789157,45.02000045776367,1.054044580077118,44.40999984741211,0.06257059925731023
1397,2006-01-17,44.099998474121094,44.2599983215332,43.79999923706055,44.099998474121094,249500.0,-0.003840117051834513,1.874997019764919,0.0,59.27902783861145,57.80102892991037,-0.3058053810420347,-1.0381869284232579,-0.0038310668417977922,0.8451592764494791,27.89179022091808,0.470001220703125,-0.10563560324838761,0.8384988784790011,-0.8963731450397603,2.5733709019977624,-0.028937133280379612,1.7059348902383817,-2.1433744525893204,28.35800075724526,-28.553239989789954,0.8674360117593792,1,-0.20999717712401633,-0.8499984741210938,0.5275020599365234,-0.3249969482421875,3.9300003051757884,1,0.07619049266687128,1.913041314912148,44.27000045776367,1.8837267069724941,44.150001525878906,1.4918077894789157,45.02000045776367,0.07619049266687128
1398,2006-01-18,44.38999938964844,44.38999938964844,43.79999923706055,44.0,249500.0,0.006575984706610027,2.025646543291991,100.0,66.90238269952954,60.36364268344576,-0.3627452765315411,-1.2721216420660326,-0.2637837241290413,0.4528564787766953,25.919604938819667,0.5900001525878906,0.15570764795715775,1.051499748229979,-0.7421767423752073,2.8451762388351653,0.15466150292738234,1.9483379935325758,-2.1851051799759276,49.99985766056547,-12.264179984151603,0.8968382453025939,1,-0.33499908447265625,-1.1399993896484375,0.2375011444091797,-0.6149978637695312,4.260002136230462,2,0.07794546366404131,1.874997019764919,44.099998474121094,1.913041314912148,44.27000045776367,1.8837267069724941,44.150001525878906,0.07794546366404131
1399,2006-01-19,44.77999877929688,45.0,44.349998474121094,44.38000106811523,390500.0,0.008785748930183468,-1.8260757793128612,1.0256367620016797,64.05527145560166,61.37226221718734,-0.7010541889543589,-1.5419163554154878,-0.6014974397339259,-0.03997188970019039,23.618063607039105,0.6500015258789062,0.5114858727617033,1.3149991989135827,-0.511997273902125,3.1419956717292905,0.40150096250572886,2.2284974353214366,-2.3466959965348906,82.17053805095192,18.231490802936882,0.9134982364078553,1,-0.6299972534179759,-1.6199989318847727,-0.05749893188477273,-0.954998016357429,4.569999694824212,3,0.09647163493942479,2.025646543291991,44.38999938964844,1.874997019764919,44.099998474121094,1.913041314912148,44.27000045776367,0.09647163493942479
1400,2006-01-20,44.56999969482422,44.900001525878906,44.43999862670898,44.7599983215332,413200.0,-0.004689573251389856,-1.0444538634340363,-0.47499928474015307,63.66412275981273,62.681012730065795,-0.3472940100997235,-1.2005090056969294,-0.3418642949735897,0.06924421796437485,21.006601243167264,0.460002899169929,0.8073744803050218,0.9825000762939453,-0.7925892381094073,2.757589390697298,0.09495541909227256,1.870044733495618,-1.9265610248199039,66.40619412059205,0.11082207635952557,0.8875446572016754,1,-0.41499900817871094,-1.6199989318847656,0.2025003433227539,-0.7449989318847656,3.779998779296875,4,0.09916989037260104,-1.8260757793128612,44.77999877929688,2.025646543291991,44.38999938964844,1.874997019764919,44.099998474121094,0.09916989037260104
1401,2006-01-23,44.099998474121094,44.54999923706055,44.0,44.54999923706055,843400.0,-0.010545237243017147,1.4444369092527445,2.368442186841207,63.08622075713315,63.185045532795044,0.28428776066145645,-0.6645566055007563,0.1617272062992754,0.43406761934634375,18.62479603742841,0.5699996948242188,0.9159622706750383,0.4489990234375014,-1.3027028532225984,2.200700900097601,-0.4268519148925449,1.3248499617675478,-1.2632347878538397,24.999920527190827,-43.693203129859185,0.8758509383300493,1,0.29000282287598367,-1.319997787475586,-0.5999984741210938,-0.5999984741210938,4.870002746582038,0,0.07278918390561029,-1.0444538634340363,44.56999969482422,-1.8260757793128612,44.77999877929688,2.025646543291991,44.38999938964844,0.07278918390561029
1402,2006-01-24,44.33000183105469,44.459999084472656,44.06999969482422,44.099998474121094,352500.0,0.005215495802535441,-1.6896424719160243,-0.5111177044038486,62.74809338136156,62.89210073355824,0.1009582775327047,-0.8324930378301474,-0.044215869772870064,0.10234949641319702,17.228986206963036,0.3899993896484375,0.9728596515746162,0.6125022888183622,-1.1361200959554765,2.361124673592201,-0.2618089035685571,1.4868134812052816,-1.31537912982553,44.16685475231505,-24.77821753695366,0.874311192386918,1,0.05999946594238992,-0.9000015258789062,-1.0800018310546875,-1.0800018310546875,5.1699981689453125,1,0.0762462692038548,1.4444369092527445,44.099998474121094,-1.0444538634340363,44.56999969482422,-1.8260757793128612,44.77999877929688,0.0762462692038548
1403,2006-01-25,45.13000106811523,45.290000915527344,44.27000045776367,44.40999984741211,660700.0,0.018046451703507715,-1.0400009155273438,3.1303944007695317,59.53565757593004,61.803471148774314,-0.6550541714984988,-1.5198178039881682,-0.8280935260806714,-0.7955854729076819,15.987795798446811,1.0200004577636719,1.0981089994496358,1.2915014266967688,-0.4980156542765215,3.081018507670059,0.3967428862101272,2.1862599671834104,-1.9517480731211236,87.59691985592819,20.903696144448176,0.8947585404866438,1,-0.6249999999999929,-1.585000991821282,-1.8800010681152273,-1.8800010681152273,4.289997100830085,2,0.06425875565136052,-1.6896424719160243,44.33000183105469,1.4444369092527445,44.099998474121094,-1.0444538634340363,44.56999969482422,0.06425875565136052
1404,2006-01-26,45.540000915527344,45.56000137329102,44.93999862670898,45.13999938964844,422000.0,0.00908486234674144,1.8181786655569163,0.5555567329292641,68.02721926965472,62.849141970035475,-1.0991189941909383,-1.7402343402483211,-1.2317045808112113,-1.2984587494688071,14.32907550493296,0.6200027465820455,1.1185210666618062,1.524501228332518,-0.19839165100266598,3.247394107667702,0.6630547886649296,2.3859476680001066,-2.1505731284799197,98.71792050275664,30.793889581006567,0.8614464396675908,1,-0.8999996185302663,-1.8600006103515625,-2.2900009155273438,-2.2900009155273438,3.1199989318847656,3,0.06829162379948861,-1.0400009155273438,45.13000106811523,-1.6896424719160243,44.33000183105469,1.4444369092527445,44.099998474121094,0.06829162379948861
1405,2006-01-27,46.1500015258789,46.25,45.5,45.540000915527344,308800.0,0.013394830875894215,-1.1739053516143299,1.5249957084819292,72.82780905799953,64.45842275507047,-1.5595925911985375,-2.211596613750004,-1.8068193920221916,-1.9952157423642873,13.227941949207505,0.75,1.0786381754141985,1.9745018005371051,0.08221722766207762,3.8667863734121326,1.0283595140995914,2.920644086974619,-2.5001049084822426,95.55562337239552,25.51777282507807,0.946142286437513,1,-1.1250019073486257,-2.1250019073486257,-2.900001525878899,-2.900001525878899,3.329998016357429,4,0.06933904317311401,1.8181786655569163,45.540000915527344,-1.0400009155273438,45.13000106811523,-1.6896424719160243,44.33000183105469,0.06933904317311401
1406,2006-01-30,45.81000137329102,46.290000915527344,45.65999984741211,45.88000106811523,319700.0,-0.007367283669475477,-2.4053859001587727,-0.11475348325284844,64.66553381827279,65.0569234194773,-1.0931241544675885,-1.7212042977754223,-1.4445140287995386,-1.7480232664780075,12.079512309784906,0.6300010681152344,0.9378338692479886,1.483001518249516,-0.42397438799712006,3.389977424496152,0.5295135651262015,2.4364894713728305,-1.7960902823298994,78.37841088734653,10.484442606501887,0.953487953123317,1,-0.7650012969970774,-1.6700000762939524,-2.5600013732910227,-2.5600013732910227,3.5900001525878764,0,0.05544634413198213,-1.1739053516143299,46.1500015258789,1.8181786655569163,45.540000915527344,-1.0400009155273438,45.13000106811523,0.05544634413198213
1407,2006-01-31,46.13000106811523,46.20000076293945,45.43000030517578,45.9000015258789,351000.0,0.006985367501228135,3.1621766519231747,-3.285722070845354,64.72602784465832,64.8151062133805,-1.2235555186313078,-1.839376743916553,-1.748668653467,-2.1602314075369335,10.491495892803062,0.7700004577636719,0.968999288313185,1.6150011062621985,-0.2196206798667646,3.4496228923911616,0.697690213197717,2.53231199932668,-1.751915605223509,92.07921726962127,26.531498311691834,0.9173108930644823,1,-0.9850006103515554,-1.989999771118157,-2.8800010681152273,-2.8800010681152273,2.8899993896484446,1,0.06156514387230083,-2.4053859001587727,45.81000137329102,-1.1739053516143299,46.1500015258789,1.8181786655569163,45.540000915527344,0.06156514387230083
1408,2006-02-01,46.0,46.25,45.9000015258789,46.18000030517578,366200.0,-0.0028181457859337566,1.187492549412342,-0.7826115801170949,59.141779227424855,64.26916263247196,-0.9400110123326115,-1.524482462868221,-1.6101317316573613,-2.0524383293195783,8.729469244083536,0.34999847412110086,0.9991798029391603,1.318000030517581,-0.4106529804720367,3.0466530415071986,0.45367352502277214,2.18232653601239,-1.316008064686585,78.51848712188655,16.371582665988804,0.8643265054948095,2,-0.8549995422363281,-1.8599987030029297,-2.7950000762939453,-2.75,2.7900009155273438,2,0.07608695652173902,3.1621766519231747,46.13000106811523,-2.4053859001587727,45.81000137329102,-1.1739053516143299,46.1500015258789,0.07608695652173902
1409,2006-02-02,45.56000137329102,45.9000015258789,45.36000061035156,45.9000015258789,474200.0,-0.009565187537151632,2.176474548126963,1.8888865341414036,64.30018934191514,64.33983669715,-0.4221242696192675,-1.01192689223371,-1.1739487900218606,-1.654835917501309,8.295960688038825,0.6399993896484375,1.0322974903652096,0.7990013122558679,-0.938959224504373,2.5369618490161088,-0.06997895612425253,1.6679815806359883,-0.6190480011433763,21.505451323659265,-40.43562704559955,0.8689802683801205,2,-0.41500091552735086,-1.4200000762939524,-2.460000991821296,-2.3100013732910227,5.0,3,0.08472336872924591,1.187492549412342,46.0,3.1621766519231747,46.13000106811523,-2.4053859001587727,45.81000137329102,0.08472336872924591
1410,2006-02-03,45.31000137329102,45.7400016784668,45.099998474121094,45.36000061035156,335400.0,-0.005487269369279679,-1.7233887134868395,0.14705651359264307,60.2766783519923,64.02766531880104,-0.06271083111506925,-0.6462038168435598,-0.9236557861033035,-1.4159046472736065,7.7227563975427005,0.6400032043457031,0.981786842944345,0.4545011520385813,-1.1788304893099522,2.087832793387115,-0.3621646686356854,1.271166972712848,0.979999542236321,17.64726624608974,-43.14166577199032,0.8166658206742652,2,-0.13000106811524148,-1.1700000762939524,-2.5975017547607493,-2.0600013732910227,4.719997406005859,4,0.07393507774413388,2.176474548126963,45.56000137329102,1.187492549412342,46.0,3.1621766519231747,46.13000106811523,0.07393507774413388
1411,2006-02-06,45.2599983215332,45.33000183105469,45.0,45.22000122070313,343300.0,-0.0011035764785320978,2.6666030898340645,-0.7999542229342815,61.740874274996145,63.91575208476043,0.18901985894513018,-0.4623902636229147,-0.8935998806978773,-1.3804071988552096,7.07389037000115,0.3300018310546875,0.9376852615262621,0.3044981002807603,-1.1529626036485965,1.761958804210117,-0.4242322516839181,1.0332284522454387,1.006202545166019,20.79986572265625,-42.269992347663774,0.7287303519646783,2,0.020002365112304688,-1.1199970245361328,-2.254998207092285,-2.009998321533203,4.760002136230469,0,0.09323909361913052,-1.7233887134868395,45.31000137329102,2.176474548126963,45.56000137329102,1.187492549412342,46.0,0.09323909361913052
1412,2006-02-07,45.08000183105469,45.5099983215332,45.0,45.25,322400.0,-0.00397694425880879,-2.09088176816017,-4.2502622794475835,57.14287970834562,63.64988787725105,0.5437757412727819,-0.21629973836488858,-0.7276715730886707,-1.2213794345924498,7.130158925645354,0.5099983215332031,0.909557763559107,0.0755014419555664,-1.3256640634370456,1.4766669473481784,-0.6250813107407396,0.7760841946518724,1.1355510009765624,6.400146484374999,-55.91371664658254,0.7005827526963058,2,0.5349979400634766,-0.9400005340576172,-2.0750017166137695,-1.8300018310546875,4.929996490478516,1,0.0958296255402602,2.6666030898340645,45.2599983215332,-1.7233887134868395,45.31000137329102,2.176474548126963,45.56000137329102,0.0958296255402602
1413,2006-02-08,44.849998474121094,45.0,44.5,45.0,244800.0,-0.0051021150752293964,5.666598850516251,0.8823714208778386,50.74946047014649,61.730136899527906,0.8156590807268316,0.05097065010174617,-0.5040605405903449,-1.003037474820644,7.209241556845019,0.5800018310546875,0.920332172097929,-0.17650184631347798,-1.5519457120662565,1.1989420194393006,-0.8642237791898708,0.5112200865629148,1.3169322446289087,24.999863760960558,-33.364617929279056,0.6877219328763903,2,0.5450019836425781,-0.7099971771240234,-1.8449983596801758,-1.5999984741210938,5.450000762939453,2,0.09297663602037165,-2.09088176816017,45.08000183105469,2.6666030898340645,45.2599983215332,-1.7233887134868395,45.31000137329102,0.09297663602037165
1414,2006-02-09,48.36000061035156,48.459999084472656,45.0099983215332,45.0099983215332,1325200.0,0.07826091985835348,-1.0597005407756697,-22.33312140786328,73.77664182569211,61.83556276260486,-2.51694236345152,-3.3686918472936753,-3.9752869763721748,-4.498820367231595,8.348535507807298,3.6100006103515625,1.0155517738340336,3.1665002822876005,1.1382435993765796,5.194756965198621,2.15237194083209,4.180628623743111,-3.8600006103515625,97.4747854232292,38.46989955381527,1.014128341455511,2,-1.8800010681152344,-2.770000457763672,-5.3550004959106445,-5.1100006103515625,1.7599983215332102,3,0.008891652186698629,5.666598850516251,44.849998474121094,-2.09088176816017,45.08000183105469,2.6666030898340645,45.2599983215332,0.008891652186698629
1415,2006-02-10,47.52000045776367,48.02999877929688,47.0,47.9000015258789,633600.0,-0.0173697299831731,2.218768440314427,-0.11343307716045305,70.50358988292011,62.48423565867679,-1.6340039919597587,-2.3855849898716315,-3.1286838700984276,-3.6405592545458063,9.496520070085143,1.3600006103515625,1.0777942663709936,2.1580001831054716,-0.05661814110721508,4.372618507318158,1.0506910209991318,3.2653093452118114,-3.020000457763672,76.26265545376604,12.421155878790074,1.107309162106343,2,-1.0400009155273438,-1.7650012969970703,-4.369999885559082,-4.270000457763672,1.8999977111816406,4,0.06397308262295454,-1.0597005407756697,48.36000061035156,5.666598850516251,44.849998474121094,-2.09088176816017,45.08000183105469,0.06397308262295454
1416,2006-02-13,47.040000915527344,47.6500015258789,46.72000122070313,47.52000045776367,393800.0,-0.010101000370632551,1.513508637176728,1.2631531395874351,65.77414338103709,62.60069294049664,-1.0741376462272498,-1.7786141597646292,-2.655582352467732,-3.1457028825138877,10.541074784825675,0.930000305175767,1.0453418151730602,1.5395006179809556,-0.7332725757450262,3.8122738117069375,0.4031140211179647,2.6758872148439465,-2.460800933837888,64.14145208989586,-2.0983424109954854,1.1363865968629905,2,-0.5600013732910156,-1.1900005340576172,-3.890000343322754,-3.7900009155273438,2.529998779296875,0,0.06356287851989761,2.218768440314427,47.52000045776367,-1.0597005407756697,48.36000061035156,5.666598850516251,44.849998474121094,0.06356287851989761
1417,2006-02-14,47.459999084472656,47.68000030517578,46.54999923706055,47.040000915527344,347100.0,0.008928532329315342,1.6279075956778624,-0.8749970197649191,64.18999508875335,63.16160581397759,-1.436722142431556,-2.0384977351038103,-3.073226940669713,-3.5362757617882465,11.570829793214706,1.1300010681152344,0.9305940679883804,1.7914987564086928,-0.541327195839223,4.124324708656609,0.6250857802847349,2.9579117325326507,-2.803183120727539,74.74746890924679,10.746166346530075,1.1664129761239581,2,-0.9799995422363281,-1.6049995422363281,-4.309998512268066,-4.209999084472656,1.3700027465820312,1,0.05394019011114071,1.513508637176728,47.040000915527344,2.218768440314427,47.52000045776367,-1.0597005407756697,48.36000061035156,0.05394019011114071
1418,2006-02-15,47.849998474121094,48.18000030517578,47.27000045776367,47.5,421500.0,0.00821743356872573,-1.246919975887273,0.8333333333333334,64.10254499385184,63.13964533085944,-1.7172938418849597,-2.2725044212658787,-3.4662861966695147,-3.894283302988285,12.91998704805622,0.9099998474121094,0.9255713694175896,2.008498191833496,-0.43564217863065835,4.4526385622976505,0.7864280066014189,3.2305683770655733,-3.1171188479614287,82.31882679840822,21.770859914617944,1.2220701852320768,2,-1.3699989318847656,-1.7599983215332031,-4.64749813079834,-4.599998474121094,1.520000457763679,2,0.04514106408133567,1.6279075956778624,47.459999084472656,1.513508637176728,47.040000915527344,2.218768440314427,47.52000045776367,0.04514106408133567
1419,2006-02-16,49.099998474121094,49.099998474121094,48.0,48.29999923706055,445800.0,0.026123302818411576,1.7499988079059676,2.285722070844687,66.70439601647199,63.85383618246829,-2.695833309754292,-3.354240310213136,-4.705528814804445,-5.105336678523258,14.250216210572736,1.25,0.9328418793098763,3.0424982070922866,0.25404229133056333,5.83095412285401,1.6482702492114214,4.436726164973152,-4.292576458795168,100.0,42.06761768734761,1.3942279578808634,2,-2.299999237060547,-2.6899986267089844,-5.854997634887695,-5.849998474121094,0.9000015258789062,3,0.02443993483160556,-1.246919975887273,47.849998474121094,1.6279075956778624,47.459999084472656,1.513508637176728,47.040000915527344,0.02443993483160556
1420,2006-02-17,48.9900016784668,49.25,48.5099983215332,48.6500015258789,349500.0,-0.002240260673577632,-1.387076926863183,0.42500059604702506,68.48837714765277,64.60355872387458,-2.2450202296374187,-3.0526401517546233,-4.575514890836779,-4.954402099505231,15.681650127379134,0.7400016784667969,1.0026031446635812,2.711501312255862,-0.2742066112463135,5.697209235758038,1.2186473505047744,4.20435527400695,-4.010876604789061,90.37043525683501,33.57751877462171,1.492853961751088,2,-2.115001678466797,-2.5050010681152344,-5.602500915527344,-5.740001678466797,0.20999908447265625,4,0.02306587496841539,1.7499988079059676,49.099998474121094,-1.246919975887273,47.849998474121094,1.6279075956778624,47.459999084472656,0.02306587496841539
1421,2006-02-21,47.31000137329102,49.0,47.15999984741211,49.0,574800.0,-0.03429271785296151,1.1775167429230537,-4.9705819654656604,55.923696855632166,64.46809396246199,-0.2722793185865413,-1.1803407285587113,-2.887836563934563,-3.245851258650468,17.080742814622763,1.8400001525878906,1.049337462491593,0.8710008621215906,-1.9628755595920495,3.7048772838352306,-0.5459373487352295,2.2879390729784106,-2.0746238040339477,28.148219313948346,-23.182316284426733,1.4169382108568205,2,-0.43500137329102273,-0.8250007629394602,-3.9225006103515696,-4.060001373291023,2.0699996948242045,1,0.044599381407870675,-1.387076926863183,48.9900016784668,1.7499988079059676,49.099998474121094,-1.246919975887273,47.849998474121094,0.044599381407870675
1422,2006-02-22,47.709999084472656,47.959999084472656,47.52000045776367,47.52000045776367,201800.0,0.00845482349547022,-3.6315979681570862,-0.1124253142613368,58.357770276821114,65.31346171875917,-0.2905316591240634,-1.385151536271536,-3.2908241282332185,-3.6130859257907133,18.55544420918614,0.6499977111816335,1.1610133827773552,1.1019987106323228,-1.6024968389176308,3.8064942601822764,-0.25024906414265047,2.454246485407296,-2.2337441693710076,26.315751048129066,-20.684421970957516,1.3522477747749755,2,-0.5799999237060547,-1.1849994659423828,-4.322498321533203,-4.459999084472656,1.5100021362304759,2,0.03898555116419833,1.1775167429230537,47.31000137329102,-1.387076926863183,48.9900016784668,1.7499988079059676,49.099998474121094,0.03898555116419833
1423,2006-02-23,48.02999877929688,48.5,47.4000015258789,47.5,400700.0,0.006707183000730144,-2.0137120879579884,2.789487421446822,62.21561913386347,64.02890364188931,-0.12517433599325756,-1.556556511556046,-3.6137030870543114,-3.903079015096516,19.41259695279832,1.0999984741211009,1.2951279949793246,1.276998519897468,-1.404713620722184,3.95871066051712,-0.06385755041235797,2.617854590207294,-2.327319159101336,41.626740113273115,-8.243155027638473,1.3408560703098258,2,-0.12999916076660867,-1.5049991607666087,-4.459998130798347,-4.779998779296882,0.9900016784667898,3,0.016656320468253716,-3.6315979681570862,47.709999084472656,1.1775167429230537,47.31000137329102,-1.387076926863183,48.9900016784668,0.016656320468253716
1424,2006-02-24,48.6500015258789,48.6500015258789,47.6500015258789,48.099998474121094,499400.0,0.012908656305218758,2.6363434595645274,1.0377439972361102,65.93511592785413,63.52129542465976,-0.7819441711179778,-2.03600663065054,-4.208807602930328,-4.488686181568944,20.08383045429369,1.0,1.510492031529239,1.7415012359619055,-1.0039695311252643,4.486972003049075,0.3687658524183206,3.1142366195054905,-2.7344826828950843,71.29194113320195,16.62955064295923,1.3727353835435854,2,-0.7500019073486257,-2.025001525878899,-4.9975013732910085,-5.400001525878899,0.7399978637695384,4,0.014799535116620355,-2.0137120879579884,48.02999877929688,-3.6315979681570862,47.709999084472656,1.1775167429230537,47.31000137329102,0.014799535116620355
1425,2006-02-27,49.349998474121094,49.52999877929688,48.66999816894531,48.70000076293945,408700.0,0.014388426028513868,-1.4225270385712874,1.1818074628936204,68.37377611723915,63.810143506459994,-1.3354990479141478,-2.6182129747457097,-4.87042333281083,-5.157532134951225,20.353152641008123,0.879997253417983,1.8304810381288732,2.2814983367919908,-0.644869637206348,5.20786631079033,0.8183143497928214,3.74468232379116,-3.2344107617163047,92.40504699161866,32.07710672690499,1.4631839869991694,2,-1.3099994659423828,-2.5849990844726562,-5.694997787475586,-6.099998474121094,0.03000259399413352,0,0.01317125726396462,2.6363434595645274,48.6500015258789,-2.0137120879579884,48.02999877929688,-3.6315979681570862,47.709999084472656,0.01317125726396462
1426,2006-02-28,48.349998474121094,49.25,47.81000137329102,49.25,534300.0,-0.020263425145279346,2.199991522909322,-1.3846226077362334,63.6819978165242,63.753699365101205,-0.1454273530471113,-1.4948054421680013,-3.769690768587573,-4.141300460437435,20.273816820296357,1.539997100830071,1.6471541956245943,1.1544984817504869,-1.7623520115369757,4.0713489750379495,-0.3039267648932409,2.6129237283942146,-1.9612578763649395,44.60085320381259,-21.61713128267928,1.4584252466437302,2,-0.0049991607666015625,-1.5849990844726562,-4.797497749328613,-5.099998474121094,0.220001220703125,1,0.017580192671015515,-1.4225270385712874,49.349998474121094,2.6363434595645274,48.6500015258789,-2.0137120879579884,48.02999877929688,0.017580192671015515
1427,2006-03-01,48.97000122070313,48.97000122070313,48.15999984741211,48.4000015258789,302800.0,0.01282322163699523,1.8421116033783054,-0.6333319204849054,66.69369517530305,64.041604940818,-0.5908445838602105,-1.993332535514348,-4.288061382977098,-4.732679245596465,20.50733581000845,0.8100013732910227,1.5612803204679793,1.6325012207031335,-1.3418935929066862,4.606896034312953,0.14530381389822367,3.1196986275080434,-2.329959968423722,73.70900090621582,2.183132517248083,1.48719740680491,3,-0.6250019073486399,-2.1700019836425852,-5.385000228881843,-5.720001220703132,-0.24000167846680398,2,0.008372469617966116,2.199991522909322,48.349998474121094,-1.4225270385712874,49.349998474121094,2.6363434595645274,48.6500015258789,0.008372469617966116
1428,2006-03-02,49.5,49.5,48.4900016784668,49.0,266100.0,0.010822927630902202,3.0399932861328125,0.8771934521020782,56.089744896004596,62.862199260766076,-0.963499109029641,-2.369142894160504,-4.703015901100585,-5.224773661432081,20.830030550412985,1.0099983215332031,1.57510163380271,1.9874999999999972,-1.0663454243216037,5.041345424321598,0.46057728783919316,3.514422712160801,-2.628762145559193,98.40431791895749,28.914900943728483,1.5269227121608009,3,-1.1550006866455078,-2.6000003814697266,-5.589999198913574,-6.25,-1.0200004577636719,3,-0.0056565409958962976,1.8421116033783054,48.97000122070313,2.199991522909322,48.349998474121094,-1.4225270385712874,49.349998474121094,-0.0056565409958962976
1429,2006-03-03,49.41999816894531,49.91999816894531,49.11000061035156,49.4000015258789,329900.0,-0.0016161986071654422,-1.699998728431011,0.03999328613282671,61.046505180672625,62.03532459776827,-0.9312641235603394,-2.0924115885631096,-4.487184770222349,-5.08970337212962,22.002081522728144,0.80999755859375,1.589649870625756,1.7144983291625948,-1.3075151517172685,4.736511810042458,0.20349158872266315,3.2255050696025265,-2.336059440516017,76.30328154858857,7.353767722921447,1.5110067404399319,3,-0.8799991607666016,-2.2099990844726562,-5.394997596740723,-6.1699981689453125,-1.6699981689453125,4,-0.008093843099998166,3.0399932861328125,49.5,1.8421116033783054,48.97000122070313,2.199991522909322,48.349998474121094,-0.008093843099998166
1430,2006-03-06,48.65999984741211,49.29999923706055,48.29999923706055,49.29999923706055,212300.0,-0.015378355922537668,2.125002980235081,-32.00534147270896,59.12162234726918,62.39064965239461,-0.24920601138252607,-1.126318526796041,-3.5931969256661134,-4.278337174051245,23.26463236472089,1.1199989318847656,1.5647267531297828,0.7870000839233384,-2.0411002230974518,3.6151003909441286,-0.6270500695870567,2.2010502374337335,-1.292455174931213,40.28434905075343,-28.06410026306076,1.4140501535103958,3,0.0,-1.4500007629394531,-4.499999046325684,-5.409999847412109,-1.2999992370605469,0,0.015002045715689638,-1.699998728431011,49.41999816894531,3.0399932861328125,49.5,1.8421116033783054,48.97000122070313,0.015002045715689638
1431,2006-03-07,49.47999954223633,49.56999969482422,48.709999084472656,48.83000183105469,276500.0,0.016851617291318677,1.0722955799962313,-1.0156223922943042,60.8836290615963,62.671300628480736,-0.8146945298396702,-1.7011764196939438,-4.289805073107068,-5.033695662918504,24.789324904701342,0.9099998474121094,1.4247935888609007,1.3959997177123995,-1.2340080923343706,4.02600752775917,0.0809958126890109,2.711003622735788,-1.857209520108988,75.00005418609238,7.152830039210983,1.3150039050233864,3,-0.8199996948242188,-2.270000457763672,-4.954999923706055,-6.104999542236328,-1.779998779296875,1,-0.0020209877737719095,2.125002980235081,48.65999984741211,-1.699998728431011,49.41999816894531,3.0399932861328125,49.5,-0.0020209877737719095
1432,2006-03-08,49.4000015258789,49.91999816894531,49.11000061035156,49.61999893188477,286900.0,-0.001616774799869214,-1.0249958276708866,-0.3384587395022315,58.63993399760994,62.274002280008126,-0.5249648576388708,-1.350164271702731,-4.0902814144556245,-4.881999496053226,26.26603491871822,0.80999755859375,1.2697725475878414,1.100001716613761,-1.1771251341785103,3.3771285674060323,-0.03856170878237464,2.2385651420098966,-1.547490689069761,67.90142062245495,1.806899520977268,1.1385634253961368,3,-0.6150016784667898,-2.190002441406243,-4.807500839233391,-6.005001068115227,-1.4000015258788991,2,-0.016801655980109076,1.0722955799962313,49.47999954223633,2.125002980235081,48.65999984741211,-1.699998728431011,49.41999816894531,-0.016801655980109076
1433,2006-03-09,49.02000045776367,49.43999862670898,48.84000015258789,49.349998474121094,241400.0,-0.007692329076470994,1.3529429364290204,1.5000086698686412,49.50618475862604,60.44856548342723,0.01143916801274969,-0.6764194564801258,-3.5833569632055458,-4.438168955171314,28.1717348036397,0.5999984741210866,1.3584478480346647,0.5115005493164091,-1.102689988807981,2.1256910874407993,-0.295594719745786,1.3185958183786042,-0.9607408877409185,44.444549100131155,-16.643985463451216,0.8070952690621963,3,-0.1550006866455078,-1.8100013732910156,-4.377499580383301,-5.625,-0.75,3,-0.005915971293741884,-1.0249958276708866,49.4000015258789,1.0722955799962313,49.47999954223633,2.125002980235081,48.65999984741211,-0.005915971293741884
1434,2006-03-10,48.790000915527344,49.11999893188477,48.68000030517578,49.02000045776367,287600.0,-0.004691953082181177,1.046521943559728,0.6969724993353139,48.78344996317562,58.27186257742017,0.29433893674262634,-0.4348485404900231,-3.203600872934487,-4.148701803768773,27.39654250225607,0.4399986267089915,1.390140099018673,0.2600009918212862,-1.3573131205487527,1.8773151041913252,-0.5486560643637333,1.0686580480063057,-0.5446674856123366,30.247037132099287,-26.016510392735256,0.8086570561850185,3,0.07499885559082031,-1.5800018310546875,-4.147500038146973,-5.395000457763672,-0.12000274658203125,4,-0.006353789044352243,1.3529429364290204,49.02000045776367,-1.0249958276708866,49.4000015258789,1.0722955799962313,49.47999954223633,-0.006353789044352243
1435,2006-03-13,50.56000137329102,51.5,49.13000106811523,49.1500015258789,655200.0,0.0362779345060511,-2.2689623239649457,-6.130446320468441,69.55475905428531,58.92439160383806,-1.4370987804712527,-2.07163620574795,-4.830815616733112,-5.860792815651131,27.095609210146666,2.7099990844726562,1.4033936979832689,1.8780014038086037,0.0972076634763468,3.6587951441408606,0.9876045336424752,2.768398273974732,-2.147201469472982,66.66671175765603,6.563931530284421,0.8903968701661282,3,-0.730001449584968,-2.5600013732910227,-5.917500495910652,-7.165000915527351,-1.9000015258789134,0,-0.05557755729760405,1.046521943559728,48.790000915527344,1.3529429364290204,49.02000045776367,-1.0249958276708866,49.4000015258789,-0.05557755729760405
1436,2006-03-14,50.02999877929688,50.29999923706055,49.790000915527344,50.06000137329102,324600.0,-0.010482645957247128,1.0000000000000557,-0.02127843775955479,63.74407004577638,58.5966554783351,-0.7193770596911335,-1.3767308372882283,-4.155761542577132,-5.26818963867472,27.114125548976343,0.770000457763679,1.3099687187499924,1.1984989166259865,-0.5021053523533041,2.899103185605277,0.3481967821363412,2.048801051115632,-1.3499984741211009,47.87229149701207,-15.822544227092862,0.8503021344896462,3,-0.12999916076660867,-2.029998779296882,-5.369997978210456,-6.63499832153321,-1.7599983215332102,1,-0.05336794391548538,-2.2689623239649457,50.56000137329102,1.046521943559728,48.790000915527344,1.3529429364290204,49.02000045776367,-0.05336794391548538
1437,2006-03-15,50.02000045776367,50.43999862670898,49.849998474121094,49.9000015258789,228200.0,-0.0001998465276267236,-4.363514989683149,-3.9996185632551637,62.238631100992755,59.27986505666712,-0.6087942927512486,-1.2280740126912661,-3.9846197322200965,-5.188626456575847,27.363749505306778,0.5900001525878835,1.1149423660184326,1.0605005264282212,-0.590087860325518,2.7110889131819604,0.23520633305135163,1.8857947198050908,-1.001600189208986,47.51774104966412,-18.184988690757145,0.8252941933768698,3,-0.12000083923339844,-2.020000457763672,-5.309999465942383,-6.625,-2.3100013732910156,2,-0.046381440895491455,1.0000000000000557,50.02999877929688,-2.2689623239649457,50.56000137329102,1.046521943559728,48.790000915527344,-0.046381440895491455
1438,2006-03-16,50.0099983215332,50.56999969482422,49.95000076293945,50.27000045776367,205900.0,-0.00019996273768363437,-2.263175858815026,-2.166703754331181,59.04253133555488,59.057201296098484,-0.5798147519788373,-1.1045856807243268,-3.8196169298368687,-5.105696999463881,27.318157248337982,0.6199989318847656,1.0446726072796935,0.9424983978271513,-0.684922747421794,2.5699195430760966,0.12878782520267862,1.756208970451624,-0.6938060852050825,47.1630553293491,-17.096027277418195,0.8137105726244717,3,-0.10999870300292969,-2.009998321533203,-5.132497787475586,-6.614997863769531,-3.109996795654304,3,-0.040191929394001624,-4.363514989683149,50.02000045776367,1.0000000000000557,50.02999877929688,-2.2689623239649457,50.56000137329102,-0.040191929394001624
1439,2006-03-17,50.29999923706055,50.91999816894531,49.97999954223633,49.97999954223633,474700.0,0.005798858733464085,-4.874997019764919,-1.230757944775375,56.680732571646246,58.78599132102928,-0.8178676982440365,-1.3703337664942552,-3.9906056112856376,-5.318906834546766,26.78567488802779,0.9399986267089844,0.8845448124612645,1.172499275207521,-0.5459070448646202,2.890905595279662,0.31329611517145395,2.031702435243588,-0.7217500690917973,49.36703359671404,-10.863669921188347,0.8592031600360702,3,-0.20999908447265625,-2.0450000762939453,-5.532498359680176,-6.904998779296875,-3.6399993896484375,4,-0.04035782922639075,-2.263175858815026,50.0099983215332,-4.363514989683149,50.02000045776367,1.0000000000000557,50.02999877929688,-0.04035782922639075
1440,2006-03-20,50.11999893188477,50.459999084472656,49.75,50.349998474121094,219200.0,-0.0035785349484289686,2.1555461365659307,-0.7187492549412076,64.069945363145,59.140026465645796,-0.4570508903982784,-1.160853877296283,-3.6731776367623397,-5.078988332084371,26.039969268146894,0.7099990844726562,0.8644997392028699,0.9359991073608498,-0.836817567463747,2.7088157821854466,0.04959076994855138,1.8224074447731482,1.3800010681152273,31.62388982354613,-29.320495915460086,0.8864083374122966,3,-0.029998779296882105,-1.0949993133544993,-4.084999084472663,-5.639999389648445,-3.1599998474121165,0,-0.02893058247886382,-4.874997019764919,50.29999923706055,-2.263175858815026,50.0099983215332,-4.363514989683149,50.02000045776367,-0.02893058247886382
1441,2006-03-21,49.41999816894531,50.5099983215332,49.349998474121094,50.18999862670898,280800.0,-0.01396649596682531,-1.549450641581884,3.3478347403513573,53.532156626491535,58.57249564663264,0.26098943999637925,-0.31059687743505293,-2.835891751205949,-4.323649236310544,26.631185695053006,1.1599998474121094,0.7856032304606373,0.1304985046386733,-1.4084618943941933,1.66945890367154,-0.6389816948777565,0.8999787041551031,2.045001831054691,4.458580154823285,-52.60449627937931,0.7694801995164331,3,0.6700019836425781,-0.39499855041503906,-3.3024988174438477,-4.939998626708984,-2.1899986267089844,1,-0.015378355922537668,2.1555461365659307,50.11999893188477,-4.874997019764919,50.29999923706055,-2.263175858815026,50.0099983215332,-0.015378355922537668
1442,2006-03-22,49.56999969482422,50.13000106811523,48.709999084472656,49.349998474121094,264700.0,0.003035239405839718,1.1193996709121774,-0.2857157011855306,50.58430409541446,58.69228668405357,0.15381318804188737,-0.33108182626924787,-2.871114460442314,-4.417038077711908,26.996812447714053,1.420001983642571,0.7865245232811944,0.1875,-1.1628039691634342,1.5378039691634342,-0.4876519845817171,0.8626519845817171,1.8104002441406308,38.91407088780643,-12.385920502763383,0.6751519845817188,3,0.5200004577636719,-0.5450000762939453,-3.4049997329711914,-5.090000152587891,-2.3199996948242188,2,-0.026225524411215284,-1.549450641581884,49.41999816894531,2.1555461365659307,50.11999893188477,-4.874997019764919,50.29999923706055,-0.026225524411215284
1443,2006-03-23,48.83000183105469,49.84000015258789,48.70000076293945,49.5,293400.0,-0.014928341099965659,-1.4516107861555247,-3.0454293244555415,45.56393832697169,58.33456316891981,0.9655649248634859,0.4974265942809808,-2.0325639291157387,-3.6485855558424305,27.0078101121644,1.1399993896484375,0.6842811701031124,-0.5924980163574247,-1.8155028373002366,0.6305068045853872,-1.2040004268288342,0.0190043941139848,2.3901740566406318,5.855910811586383,-40.53473429836197,0.6115024104714065,3,1.269998550415039,0.4999980926513672,-2.6625022888183594,-4.350002288818359,-2.6100006103515554,3,-0.022936774617725586,1.1193996709121774,49.56999969482422,-1.549450641581884,49.41999816894531,2.1555461365659307,50.11999893188477,-0.022936774617725586
1444,2006-03-24,49.36999893188477,49.45000076293945,48.7400016784668,48.790000915527344,314200.0,0.01105871555562099,-1.0882433789416404,-0.865671046937996,55.52098795315104,56.77525526879377,0.5771903465999131,0.014899490430089202,-2.4853667579315797,-4.1394545755184495,26.91881083762617,0.7099990844726562,0.6271402098953942,-0.08850078582762677,-1.2569321804184739,1.0799306087632203,-0.6727164831230539,0.49571491146780033,1.6485629458300792,37.016523351880345,-9.727384572385262,0.5842156972954252,3,0.4400005340576101,-0.03999900817871804,-3.0849990844726634,-4.889999389648445,-3.379997253417976,4,-0.05003033136406787,-1.4516107861555247,48.83000183105469,1.1193996709121774,49.56999969482422,-1.549450641581884,49.41999816894531,-0.05003033136406787
1445,2006-03-27,50.0,50.099998474121094,49.61999893188477,49.61999893188477,432200.0,0.012760807813352981,-1.52630627917488,0.655176496122787,54.166669213873014,55.71109962080451,-0.15712395305373406,-0.5943825768089113,-2.99100817265348,-4.7182410644984145,26.439058175015152,0.729999542236321,0.7185087087352287,0.5090002059936509,-0.6826529204201179,1.7006533324074198,-0.08682635721323351,1.1048267692005354,0.8330769885328166,71.8232591468555,27.469914531520807,0.5958265632068829,3,-0.1900005340576172,-0.6700000762939453,-3.395000457763672,-5.200000762939453,-3.5,0,-0.06680000305175782,-1.0882433789416404,49.36999893188477,-1.4516107861555247,48.83000183105469,1.1193996709121774,49.56999969482422,-0.06680000305175782
1446,2006-03-28,49.20000076293945,50.11000061035156,48.97000122070313,50.0,300100.0,-0.015999984741210893,1.2352919177072792,-2.1052552326457254,48.56321350840745,54.191608777183916,0.5730175557960564,0.2872913510233417,-2.0772498326711997,-3.87499140680994,26.605256489100327,1.1399993896484304,0.8248957710014793,-0.33349914550781534,-1.4087565496563954,0.7417582586407647,-0.8711278475821089,0.20412955656647824,1.4624301275458933,34.96502750316131,-6.144868091022147,0.5376287020742914,3,0.6099987030029297,0.12999916076660156,-2.520000457763672,-4.325000762939453,-2.2900009155273438,1,-0.045528488693725944,-1.52630627917488,50.0,-1.0882433789416404,49.36999893188477,-1.4516107861555247,48.83000183105469,-0.045528488693725944
1447,2006-03-29,49.38000106811523,49.59000015258789,48.90999984741211,49.209999084472656,269800.0,0.0036585427313928776,1.3050851841075874,-0.21250268221156396,52.66272556647667,53.48274146950856,0.32708240839627223,0.1471253106037267,-2.133573438847968,-4.013608598165256,26.75641151861666,0.6800003051757812,0.5867719785176391,-0.17399883270264382,-1.2192360441313639,0.8712383787260762,-0.6966174384170074,0.34861977301171976,1.1254354121664463,48.226977217326336,7.227468977052439,0.5226186057143614,3,0.42999839782715554,0.06999969482422586,-2.700000762939446,-4.505001068115227,-2.25,2,-0.04353992465316414,1.2352919177072792,49.20000076293945,-1.52630627917488,50.0,-1.0882433789416404,49.36999893188477,-0.04353992465316414
1448,2006-03-30,49.22000122070313,49.97000122070313,49.02000045776367,49.5,242000.0,-0.003240175049639804,-1.794118637031739,-1.6470324245484396,53.21375297648922,53.09752151449112,0.4059236595517959,0.30047849409291416,-1.8585551856600375,-3.797726800823476,26.66444344587944,0.9500007629394602,0.4294700076948672,-0.31999874114989524,-1.375729278634907,0.7357317963351164,-0.8478640098923975,0.20786652759260704,1.1410004021911604,35.036490253023736,-7.020622186442189,0.5278652687425043,3,0.384998321533196,0.22999954223632102,-2.3925018310546946,-4.345001220703132,-1.9799995422363352,3,-0.04002440414151187,1.3050851841075874,49.38000106811523,1.2352919177072792,49.20000076293945,-1.52630627917488,50.0,-0.04002440414151187
1449,2006-03-31,49.02000045776367,49.70000076293945,48.6500015258789,49.38999938964844,360700.0,-0.0040634042661367165,1.1212069835814311,1.3214305177112051,34.960936626885456,49.863187210462286,0.45288836931757714,0.49431998165156443,-1.5560613824699985,-3.5339771887094997,26.143637018214292,1.049999237060554,0.2787732495518469,-0.49999961853027486,-1.5801742869059083,0.5801750498453586,-1.0400869527180916,0.04008771565754188,1.2081210963342315,25.342408486400696,-13.039880674022601,0.5400873341878171,3,0.5599994659423828,0.5550003051757812,-1.8075008392333984,-4.145000457763672,-2.1199989318847727,4,-0.057119526946415644,-1.794118637031739,49.22000122070313,1.3050851841075874,49.38000106811523,1.2352919177072792,49.20000076293945,-0.057119526946415644
1450,2006-04-03,49.38999938964844,49.7599983215332,48.86999893188477,49.22000122070313,312000.0,0.00754791775662178,-1.0459691492813654,-0.4594558370191471,43.54839205866013,48.75388003625879,-0.03525851541362357,0.19164040082468858,-1.8103847358107288,-3.838067194430721,26.489507402993272,0.8899993896484304,0.16783756117466453,-0.16650066375732564,-1.1710007552634494,0.8379994277487981,-0.6687507095103911,0.3357493819957398,0.6803101616275669,50.6848169728009,12.945156377557836,0.5022500457530622,4,1.9073486257070726e-06,0.2650012969970703,-2.127499580383301,-4.5149993896484375,-9.75,0,-0.06883980063166872,1.1212069835814311,49.02000045776367,-1.794118637031739,49.22000122070313,1.3050851841075874,49.38000106811523,-0.06883980063166872
1451,2006-04-04,49.38000106811523,49.79999923706055,49.25,49.38999938964844,249100.0,-0.00020243615421677852,-3.0740615154212407,-0.05881428956112495,43.54839205866013,47.97211203217497,-0.035235863586983385,0.20423415955741575,-1.6672901749887217,-3.7672971493356826,26.67789539392246,0.5499992370605469,0.05117242559144586,-0.17149906158447692,-1.178594587245243,0.8355964640762892,-0.6750468244148635,0.3320487012459097,0.5482776806210694,55.30300840967487,18.023591979923616,0.5035477628303833,4,7.105427357601002e-15,0.27499961853028054,-1.977501869201653,-4.36500167846679,-9.780002593994134,1,-0.05832322814538882,-1.0459691492813654,49.38999938964844,1.1212069835814311,49.02000045776367,-1.794118637031739,49.22000122070313,-0.05832322814538882
1452,2006-04-05,48.56999969482422,49.95000076293945,48.25,49.5,327200.0,-0.01640342964297803,-1.1656064883882535,93.01564288432917,37.50000827842526,47.0761198045587,0.6906246520786326,1.000143507687838,-0.7382755230773057,-2.9070040882658077,26.22936089191058,1.7000007629394531,-0.13469458976113913,-0.9400003433227511,-2.0377101855614583,0.1577094989159562,-1.4888552644421011,-0.391145422203401,0.0800018310546804,18.604620216106806,-16.704790840632608,0.5488549211193535,4,0.6100006103515625,1.260000228881836,-1.015000343322754,-3.5550003051757812,-9.150001525878906,2,-0.034177472881248616,-3.0740615154212407,49.38000106811523,-1.0459691492813654,49.38999938964844,1.1212069835814311,49.02000045776367,-0.034177472881248616
1453,2006-04-06,48.72999954223633,49.25,48.5,48.66999816894531,252900.0,0.0032942114148120094,-2.750021457794902,-0.06451758451807674,36.05683427402139,44.913436062433185,0.5754638787009299,0.8614716515420682,-0.800739395956434,-3.024053205059886,26.05360079380674,0.75,-0.19206400741990848,-0.7655004501342759,-1.8975864541757588,0.36658555390720693,-1.3315434521550173,-0.1994574481135345,1.220001220703125,28.235254518731278,-5.077191109543936,0.566043002020743,4,0.4500007629394531,1.1450004577636719,-1.1575002670288086,-3.7150001525878906,-9.669998168945312,3,-0.03283395216809548,-1.1656064883882535,48.56999969482422,-3.0740615154212407,49.38000106811523,-1.0459691492813654,49.38999938964844,-0.03283395216809548
1454,2006-04-07,48.47999954223633,49.45000076293945,48.349998474121094,48.95000076293945,177600.0,-0.005130309918909726,-2.0136910422959144,-7.833174391251828,35.61403273948942,42.85203200972389,0.7665521167847302,1.1458022072887104,-0.46731500549162774,-2.739465041739493,26.118178699191507,1.1000022888183594,-0.248616982566908,-1.0000003814697251,-2.1802230274427146,0.18022226450326428,-1.5901117044562199,-0.40988905848323043,1.470001220703125,13.529378765609398,-19.170616508362986,0.5901113229864964,4,0.7000007629394531,1.3950004577636719,-0.8575000762939453,-2.815000534057617,-9.15999984741211,4,-0.025577513933126794,-2.750021457794902,48.72999954223633,-1.1656064883882535,48.56999969482422,-3.0740615154212407,49.38000106811523,-0.025577513933126794
1455,2006-04-10,47.75,48.77000045776367,47.7400016784668,48.45000076293945,166600.0,-0.015057746475437672,-1.861118028218265,1.4893594571781053,35.427579283182524,41.392517095810014,1.2782462139702702,1.7439002389641942,0.3196811474140375,-1.9682327863226519,24.641507246622098,1.029998779296875,-0.22972321795894857,-1.5894998550415025,-2.891165776757397,-0.2878339333256079,-2.2403328158994498,-0.9386668941835552,2.136000671386718,0.4524129264781527,-34.34024700710182,0.6508329608579482,4,1.105001449584961,1.8700008392333984,0.1249990463256836,-1.8900012969970703,-8.40999984741211,0,-0.017801015164839784,-2.0136910422959144,48.47999954223633,-2.750021457794902,48.72999954223633,-1.1656064883882535,48.56999969482422,-0.017801015164839784
1456,2006-04-11,47.36000061035156,48.06000137329102,46.81999969482422,47.75,354600.0,-0.008167526484784027,1.45544367479206,0.5571413779761418,31.49077506808311,39.040078151544066,1.5419455816295198,2.0275684093716038,0.7742813654849101,-1.5434803960186372,23.390868326406423,1.240001678466804,-0.3464414309485946,-1.8459993362426772,-3.376961971151651,-0.3150367013337032,-2.611480653697164,-1.0805180187881902,2.3972401214599586,17.25241952880583,-16.315876035458892,0.765481317454487,4,1.0349998474121094,1.7999992370605469,0.5749988555908203,-1.5000019073486328,-8.310001373291016,1,-0.16300678043098993,-1.861118028218265,47.75,-2.0136910422959144,48.47999954223633,-2.750021457794902,48.72999954223633,-0.16300678043098993
1457,2006-04-12,47.70000076293945,48.15999984741211,47.0,47.2599983215332,259700.0,0.007179057183406723,-1.4166686534900539,-1.1282131538792597,39.85635633818923,37.55592296951073,1.0488767106610766,1.586171846967943,0.49384867702381996,-1.8516667717289579,21.957858558560428,1.1599998474121094,-0.5039359322854366,-1.3899991989135714,-3.0102388225073753,0.23024042468023254,-2.2001190107104733,-0.5798793871166694,1.8222606859130863,33.460103069307074,-3.4643477594015835,0.8101198117969018,4,0.6849994659423828,1.4599990844726562,0.2349987030029297,-1.8400020599365234,-8.310001373291016,2,-0.1698113660222761,1.45544367479206,47.36000061035156,-1.861118028218265,47.75,-2.0136910422959144,48.47999954223633,-0.1698113660222761
1458,2006-04-13,48.0,48.459999084472656,47.36000061035156,47.61000061035156,204100.0,0.0062892920809685116,-1.4719083786239648,0.8863573311138854,37.148222872875934,37.79895477462078,0.623152136884805,1.188819033971754,0.26232203768316253,-2.120818568476892,20.255400777689385,1.0999984741210938,-0.5613968697121905,-0.9895000457763672,-2.618790259480896,0.6397901679281617,-1.8041451526286352,-0.1748549389240992,1.3060805085302718,44.86691353404725,7.625533211586536,0.8146451068522651,4,0.38500022888183594,1.1599998474121094,-0.0025005340576171875,-2.0450000762939453,-8.25,3,-0.17875003814697266,-1.4166686534900539,47.70000076293945,1.45544367479206,47.36000061035156,-1.861118028218265,47.75,-0.17875003814697266
1459,2006-04-17,48.27000045776367,48.52000045776367,47.61999893188477,48.1500015258789,163200.0,0.005625009536743164,1.9032357302388883,0.3076900504714764,32.595568962010304,36.581974430548584,0.26326080146173325,0.7999523945025544,0.0795280041946711,-2.3617608140281305,18.246044740592186,0.9000015258788991,-0.6689140200944621,-0.617999649047853,-2.153784250642019,0.9177849525463131,-1.3858919498449325,0.1498926517492265,0.8371935856701143,74.3589843910474,39.777988303549435,0.767892300797082,4,0.11499977111816406,0.8899993896484375,-0.23250102996826172,-2.315000534057617,-8.770000457763672,0,-0.1908017194350644,-1.4719083786239648,48.0,-1.4166686534900539,47.70000076293945,1.45544367479206,47.36000061035156,-0.1908017194350644
1460,2006-04-18,48.66999816894531,49.0,47.959999084472656,48.47000122070313,315800.0,0.008286673034769043,1.4186050637852416,1.6666560701908966,44.20127930203496,36.65451745759024,-0.2789435346183069,0.3011969676119719,-0.21875778652974276,-2.7265665489007276,16.22471913750137,1.0400009155273438,-0.7681418029413649,-0.14550189971923544,-1.569217701944325,1.278213902505854,-0.8573598008317802,0.5663560013933093,-1.8499984741210938,84.86230344687597,48.25080912799752,0.7118579011125445,4,-0.28499794006347656,0.4900016784667969,-0.6324987411499023,-2.714998245239258,-9.709999084472656,1,-0.1921101053191946,1.9032357302388883,48.27000045776367,-1.4719083786239648,48.0,-1.4166686534900539,47.70000076293945,-0.1921101053191946
1461,2006-04-19,48.65999984741211,49.349998474121094,48.52000045776367,48.9000015258789,466600.0,-0.00020543090013058762,-2.1922972526867914,-1.2000267032883263,41.81815659700795,37.134311715210536,-0.4266888346748914,0.264921434573111,-0.10345465200747128,-2.690817085382534,14.691647811450393,0.8299980163574219,-0.7356405258854863,-0.11750030517578125,-1.5135831144585552,1.2785825041069927,-0.8155417098171682,0.5805410994656057,-1.7964001464843733,70.63833724542967,34.029815152023296,0.6980414046413886,4,-0.5249996185302734,0.20999908447265625,0.25500011444091797,-1.914999008178711,-9.040000915527337,2,-0.1915330810532233,1.4186050637852416,48.66999816894531,1.9032357302388883,48.27000045776367,-1.4719083786239648,48.0,-0.1915330810532233
1462,2006-04-20,48.27000045776367,49.0,48.13000106811523,48.81999969482422,237400.0,-0.008014784029416244,-1.0963879786192414,2.291647460859958,39.74079795670348,37.54364101328632,-0.09355819442455982,0.5823941671296637,0.39529159343173603,-2.272921518627186,13.727946340009419,0.8699989318847727,-0.8015959257528493,-0.4424997329711928,-1.803843864742582,0.9188443988001964,-1.1231717988568874,0.2381723329145018,-1.306944805908202,45.72868463729666,8.552780930077262,0.680672065885695,4,-0.13500022888183594,0.5999984741210938,0.6799993515014648,-1.5249996185302734,-8.139999389648445,3,-0.19100893170222033,-2.1922972526867914,48.65999984741211,1.4186050637852416,48.66999816894531,1.9032357302388883,48.27000045776367,-0.19100893170222033
1463,2006-04-21,47.709999084472656,48.52000045776367,47.29999923706055,48.52000045776367,348000.0,-0.011601437082666255,2.0123435859035403,1.4727318125385804,36.8737180805399,37.68360605118082,0.3425646762764387,1.1111550252292801,1.06718951229373,-1.6827279530809847,13.013659378614244,1.220001220703125,-0.8913472779265561,-0.9465009689331083,-2.377838678852463,0.4848367409862462,-1.662169823892782,-0.23083211397343462,-0.6514657197265592,20.0,-17.901408761049865,0.7156688549596766,4,0.375,1.1599998474121094,1.2400007247924805,-0.9649982452392578,-7.6699981689453125,4,-0.1743869179308365,-1.0963879786192414,48.27000045776367,-2.1922972526867914,48.65999984741211,1.4186050637852416,48.66999816894531,-0.1743869179308365
1464,2006-04-24,46.9000015258789,47.6500015258789,46.38000106811523,47.6500015258789,607200.0,-0.01697752198987934,2.3866678873697915,0.9259243560943218,27.07181194851904,36.755187458440425,1.0112095083604586,1.819927306423459,1.8688232665050535,-0.8447063903457348,12.532893640877827,1.329998016357429,-0.8997716528140955,-1.6329986572265724,-3.222610881211864,-0.043386433241281,-2.4278047692192146,-0.8381925452339303,2.4499969482421946,17.50844821319163,-18.000330446640117,0.7948061119926442,4,0.9649982452392649,1.7499980926513743,2.0499982833862376,-0.1550006866455007,-6.860000610351555,0,-0.15245205316109867,2.0123435859035403,47.709999084472656,-1.0963879786192414,48.27000045776367,-2.1922972526867914,48.65999984741211,-0.15245205316109867
1465,2006-04-25,46.65999984741211,46.9900016784668,46.20000076293945,46.6500015258789,478800.0,-0.0051173064106269095,1.358204706297648,-0.013331095377613641,25.971703822922464,36.141957320089254,1.2072946026577682,1.8939801083749686,2.124579715231107,-0.5892881671357628,11.588619745361568,0.7900009155273438,-0.9256179501048436,-1.7060003280639648,-3.347622125737253,-0.06437853039067676,-2.5268112269006124,-0.8851894292273172,2.6305986785888678,14.603156149599213,-17.6416267908891,0.8208108988366448,4,1.114999771118164,1.6949996948242188,2.5124998092651367,0.08500099182128906,-6.75,1,-0.15345049015916834,2.3866678873697915,46.9000015258789,2.0123435859035403,47.709999084472656,-1.0963879786192414,48.27000045776367,-0.15345049015916834
1466,2006-04-26,46.959999084472656,47.459999084472656,46.77999877929688,46.81999969482422,250900.0,0.006429473597119761,-5.181786655569762,14.002289202584478,34.36890758792332,35.532240792281925,0.9438433731887557,1.4941679154906495,1.8596202823789838,-0.8759616538983366,11.16681697339958,0.7999992370605469,-0.9290303233224151,-1.2940010070800767,-3.0004150256624484,0.41241301150229503,-2.147208016371259,-0.4407939977888944,2.2069755310058596,27.142804593441717,-6.545335699833423,0.8532070092911844,4,0.8150005340576172,1.3950004577636719,2.597500801086426,0.15000152587890625,-6.579998016357429,2,-0.1703577545989604,1.358204706297648,46.65999984741211,2.3866678873697915,46.9000015258789,2.0123435859035403,47.709999084472656,-0.1703577545989604
1467,2006-04-27,47.22999954223633,48.09000015258789,46.97000122070313,46.97000122070313,345000.0,0.005749583965663829,-7.6154320172546965,1.857138964577606,35.74142997629953,35.3759304704401,0.6706925214234687,1.1118406850968015,1.6149796347575602,-1.128695584239523,10.548780188091339,1.1300010681152344,-0.8720010566370888,-0.9165004730224595,-2.5948991717253165,0.7618982256803974,-1.7556998223738915,-0.07730112367102748,1.8182961191406264,44.39650494759723,9.604752779252905,0.839199349351429,4,0.5450000762939453,0.9350013732910156,2.327500343322754,0.04500007629394531,-7.369998931884766,3,-0.16112641719477827,-5.181786655569762,46.959999084472656,1.358204706297648,46.65999984741211,2.3866678873697915,46.9000015258789,-0.16112641719477827
1468,2006-04-28,47.25,47.45000076293945,46.90999984741211,47.1500015258789,213900.0,0.00042346936179371575,1.160003662109375,0.3846119987675892,37.77335215151417,35.95123971371831,0.5957678549044658,0.9873050459256945,1.6085214889995427,-1.1360877577293564,9.609206281245594,0.5400009155273438,-0.747848206075048,-0.7979999542236342,-2.442007740725593,0.8460078322783247,-1.6200038474746137,0.02400393902734521,1.684363865439451,55.55553312934451,17.32760577236155,0.8220038932509799,4,0.5249996185302734,0.9050006866455078,2.307499885559082,0.12000083923339844,-7.299999237060547,4,-0.15068780808221738,-7.6154320172546965,47.22999954223633,-5.181786655569762,46.959999084472656,1.358204706297648,46.65999984741211,-0.15068780808221738
1469,2006-05-01,46.22000122070313,47.4900016784668,46.11999893188477,47.11999893188477,396900.0,-0.02179891596395489,-1.4909089017509294,-9.000114442663586,35.64727538708847,35.000794834279816,1.457684662124862,1.8938795896590435,2.6000757162599726,-0.09966143530413518,9.301547968308308,1.3700027465820241,-0.7387571965272244,-1.6879987716674734,-3.4557158372856662,0.0797182939507195,-2.5718573044765662,-0.8041402388583805,2.604988120636321,5.076255170170266,-36.36317067705549,0.8838585328090961,5,1.5149974822997976,1.894998550415032,3.4949989318847585,1.154998779296868,-6.520000457763679,0,-0.13370835443439166,1.160003662109375,47.25,-7.6154320172546965,47.22999954223633,-5.181786655569762,46.959999084472656,-0.13370835443439166
1470,2006-05-02,45.9900016784668,46.959999084472656,45.9000015258789,46.25,293500.0,-0.004976190743441911,-3.818185758996955,0.28888775860534316,36.75047942016538,34.43771959240841,1.4165091439879092,1.9564055055121798,2.7917115163219677,0.14060295034849446,8.988207334003429,1.059997558593757,-0.7473959789599718,-1.7479984283447294,-3.5687737583490673,0.07277690165960848,-2.6583860933468983,-0.8376107633425605,2.6726882383053763,4.1095985856002555,-38.72087970994709,0.9103876650021697,5,1.4599990844726562,2.0149993896484375,3.579998016357422,1.6199989318847656,-6.870002746582024,1,-0.12937596316125666,-1.4909089017509294,46.22000122070313,1.160003662109375,47.25,-7.6154320172546965,47.22999954223633,-0.12937596316125666
1471,2006-05-03,46.5,46.75,46.0,46.099998474121094,382200.0,0.01108933035268822,-1.500006357844945,-1.5384773390847601,38.76402206812602,34.32918893812203,0.6346315065966408,1.2854896352605465,2.3026444176959657,-0.3527076150774491,8.621867750485661,0.7599983215332031,-0.748643464227797,-1.0940000534057646,-2.8211251432649505,0.6331250364534213,-1.9575625983353575,-0.23043750847617162,1.9416748455007138,27.397207779200546,-15.932064393275692,0.8635625449295921,5,0.7100009918212891,1.5050010681152344,3.0699996948242188,1.1100006103515625,-7.849998474121094,2,-0.14172043338898688,-3.818185758996955,45.9900016784668,-1.4909089017509294,46.22000122070313,1.160003662109375,47.25,-0.14172043338898688
1472,2006-05-04,46.90999984741211,47.52999877929688,46.9000015258789,46.9000015258789,443900.0,0.00881720101961525,-125.02060282317359,0.02499570848196478,39.99998600109332,34.676552040405745,0.012770868459988094,0.7849975132642157,1.9058764890601196,-0.7511303839527272,9.081754673673586,1.029998779296882,-0.8550614786705211,-0.6010002136230455,-2.2897597158787804,1.0877592886326894,-1.445379964750913,0.243379537504822,1.328341132518858,61.96319161982138,18.050638099549467,0.8443797511278678,5,0.08500099182128906,1.0250015258789062,2.6599998474121094,0.7000007629394531,-8.979999542236328,3,-0.13920270305984928,-1.500006357844945,46.5,-3.818185758996955,45.9900016784668,-1.4909089017509294,46.22000122070313,-0.13920270305984928
1473,2006-05-05,47.13000106811523,47.9900016784668,46.31000137329102,47.25,346200.0,0.004689857629902594,1.0999973773993728,-12.001907668820873,39.44443816510021,36.05128828669254,-0.333194058453401,0.46270557562785797,1.6916203091269466,-0.9599140930703669,9.750460666496918,1.6800003051757741,-0.9580287481147352,-0.30099906921387287,-1.8955798166045952,1.2935816781768494,-1.098289442909234,0.4962913044814883,0.9212727554915716,58.85164844190598,18.014153122130566,0.7972903736953605,5,-0.13500022888182883,0.8050003051757884,2.4999990463256907,0.47999954223633523,-9.88999938964843,4,-0.15425419675371121,-125.02060282317359,46.90999984741211,-1.500006357844945,46.5,-3.818185758996955,45.9900016784668,-0.15425419675371121
1474,2006-05-08,47.2400016784668,47.84000015258789,46.9900016784668,47.13000106811523,312200.0,0.002333982768058629,-3.3589733557650927,-0.9166799122611868,36.00785335428557,37.16641601239955,-0.43571367002383,0.26882719958904033,1.5687738069181307,-1.0477246349138056,10.245823985652805,0.8499984741210938,-1.027612667669068,-0.12899856567382528,-1.6464040927386776,1.388406961391027,-0.8877013292062514,0.6297041978586009,0.75,64.1148351558095,27.654575957540942,0.7587027635324262,5,-0.24500083923339844,0.6849994659423828,2.2874984741210938,0.40999794006347656,-10.55000305175782,0,-0.1543183881564152,1.0999973773993728,47.13000106811523,-125.02060282317359,46.90999984741211,-1.500006357844945,46.5,-0.1543183881564152
1475,2006-05-09,46.9000015258789,47.29999923706055,46.540000915527344,47.29999923706055,205000.0,-0.007197293406170147,2.8000133515168275,-3.636322652240085,33.823540755212036,37.10581969765385,-0.06491564790284343,0.5711665445352807,1.8691459353207591,-0.6848911843978343,11.093573445968074,0.7599983215332031,-1.0499611296152693,-0.42649879455566975,-1.9465847961330027,1.0935872070216632,-1.1865417953443398,0.3335442062330003,1.0900001525878977,45.22616918455608,12.548505358716,0.7600430007886679,5,0.09499931335449929,1.0249996185302805,2.6774988174438548,0.7499980926513743,-9.430000305175767,1,-0.15351813494007172,-3.3589733557650927,47.2400016784668,1.0999973773993728,47.13000106811523,-125.02060282317359,46.90999984741211,-0.15351813494007172
1476,2006-05-10,39.63999938964844,40.45000076293945,37.72999954223633,39.849998474121094,5012700.0,-0.15479748187693498,2.8581477393242865,0.5250007152598207,14.947196972537583,34.795349363902524,6.7582513684609395,7.613499129744675,9.03657906532814,6.5922049345707805,12.363430942732615,9.170001983642571,-1.1274347427683438,-7.300500869750977,-11.058352866642679,-3.5426488728592744,-9.179426868196828,-5.4215748713051255,8.200000762939453,18.615979042221177,-11.8981403172224,1.8789259984458495,5,3.220001220703125,4.200000762939453,9.882501602172852,8.110000610351562,-2.6100006103515554,2,-0.013118074313075212,2.8000133515168275,46.9000015258789,-3.3589733557650927,47.2400016784668,1.0999973773993728,47.13000106811523,-0.013118074313075212
1477,2006-05-11,39.599998474121094,40.61000061035156,39.599998474121094,39.790000915527344,1458000.0,-0.001009104847206177,-9.631464824927722,0.9047774750227067,15.60644622312644,32.33235981630389,6.260472257961169,7.394683284737688,8.961649988494784,6.645089339085345,13.770613889866945,1.0100021362304688,-1.1947453891853144,-6.935501670837404,-11.900696718385547,-1.970306623289261,-9.418099194611472,-4.452904147063336,7.700000762939453,18.226106652369612,-13.055433466541974,2.4825975237740696,5,3.2600021362304688,4.240001678466797,9.917502403259277,8.150001525878906,-3.1299972534179616,3,-0.023989822849690756,2.8581477393242865,39.63999938964844,2.8000133515168275,46.9000015258789,-3.3589733557650927,47.2400016784668,-0.023989822849690756
1478,2006-05-12,39.41999816894531,39.79999923706055,39.22999954223633,39.599998474121094,775900.0,-0.004545462427060776,-1.0357220708446866,0.9473578541599743,16.48745115411647,30.20349045708478,5.825608348076997,7.2717603446019865,9.005173015734613,6.839611977338862,15.628872283289963,0.5699996948242188,-1.3830599052923631,-6.686501884460448,-12.524802030188177,-0.848201738732719,-9.605651957324312,-3.7673518115965834,6.92300109863281,16.7161080581796,-15.63398395405811,2.919150072863864,5,3.44000244140625,4.170001983642578,10.085001945495605,8.330001831054688,-3.109996795654297,4,-0.03779801960882223,-9.631464824927722,39.599998474121094,2.8581477393242865,39.63999938964844,2.8000133515168275,46.9000015258789,-0.03779801960882223
1479,2006-05-15,39.060001373291016,39.40999984741211,38.95000076293945,39.349998474121094,1235700.0,-0.009132339228211772,1.2438988081392643,1.611092273131861,16.312059855582575,27.932554949908912,5.658167182214477,7.279619020064558,9.224274566127775,7.221765440729456,17.67846811514583,0.4699974060058594,-1.6411013548756586,-6.585998725891116,-13.117517632055609,-0.05447981972662319,-9.851758178973363,-3.3202392728088697,6.42169792175293,13.897616232673421,-19.842357887868395,3.265759453082247,5,3.799999237060547,4.529998779296875,10.467498779296875,8.724998474121094,-2.25,0,-0.04659497262764367,-1.0357220708446866,39.41999816894531,-9.631464824927722,39.599998474121094,2.8581477393242865,39.63999938964844,-0.04659497262764367
1480,2006-05-16,39.31999969482422,39.38999938964844,39.02000045776367,39.02999877929688,761300.0,0.006656382805736216,-1.387108682811577,-1.0000131542599826,16.014231131329467,25.404800401375965,4.864035129860774,6.622779919846451,8.847998013730333,6.98773634974409,20.386594979007228,0.3699989318847656,-1.9510982338887288,-5.8585004806518555,-12.804019361942423,1.087018400638712,-9.33125992129714,-2.3857410400065717,5.386529624938966,55.20831815623034,19.781483546143086,3.4727594406452846,5,3.5400009155273438,4.219999313354492,10.207500457763672,8.565000534057617,-2.0600013732910156,1,-0.06688710805003983,1.2438988081392643,39.060001373291016,-1.0357220708446866,39.41999816894531,-9.631464824927722,39.599998474121094,-0.06688710805003983
1481,2006-05-17,39.34000015258789,39.709999084472656,39.22999954223633,39.31999969482422,865300.0,0.0005086586449365438,-3.7999771119037176,0.06896687800899909,14.103726463590974,22.52743823054237,4.158936598102258,6.185902412654698,8.683119241475737,6.9827483470876786,22.829321532516982,0.4799995422363281,-2.2034765638566824,-5.372500038146974,-12.580174710331335,1.8351746340373865,-8.976337374239158,-1.7686627020547903,4.668876189422605,23.4939412950209,-10.35222410663258,3.6038373360921807,5,3.520000457763672,4.19999885559082,9.897500991821289,8.65999984741211,-1.9099998474121094,2,-0.047534288882348785,-1.387108682811577,39.31999969482422,1.2438988081392643,39.060001373291016,-1.0357220708446866,39.41999816894531,-0.047534288882348785
1482,2006-05-18,39.04999923706055,39.459999084472656,38.900001525878906,39.310001373291016,517500.0,-0.007371655170374081,1.0,-12.999809269502194,13.587913031665039,19.654490993494015,3.594774450675885,6.060471104734049,8.824463899276743,7.283513399909161,25.679242174030126,0.55999755859375,-2.4920249399202845,-5.20150089263916,-12.627244380209852,2.224242594931532,-8.91437263642451,-1.4886291488538106,4.330989424972529,16.666454738501837,-13.837383628018564,3.7128717437853473,5,3.7350006103515625,4.489999771118164,9.727500915527344,8.950000762939453,-1.4799995422363281,3,-0.051728565870151844,-3.7999771119037176,39.34000015258789,-1.387108682811577,39.31999969482422,1.2438988081392643,39.060001373291016,-0.051728565870151844
1483,2006-05-19,39.38999938964844,39.72000122070313,38.75,39.41999816894531,502000.0,0.008706790249184193,2.0793450881611624,0.11537897238768743,17.69157034886615,17.619348437336303,2.2812969684526294,5.338927820312897,8.348943794887852,6.960994236311748,27.760222047475587,0.9700012207031321,-2.8634273527604606,-4.445500755310057,-11.986752498530272,3.095750987910158,-8.216126626920165,-0.6748748836999496,3.4258903604049635,65.97923548843745,30.92639371744105,3.770625871610107,5,3.125,4.149999618530273,9.382500648498535,8.610000610351562,-2.6800003051757812,4,-0.07413044463546425,1.0,39.04999923706055,-3.7999771119037176,39.34000015258789,-1.387108682811577,39.31999969482422,-0.07413044463546425
1484,2006-05-22,39.75,40.08000183105469,39.310001373291016,39.5,656700.0,0.009139391112714002,-1.4444565546472903,-8.333672431332655,20.841115731133016,16.17685676799419,0.8349075874753851,4.654437490869995,7.862227050542636,6.632082132364921,29.04697117694149,0.7700004577636719,-3.314513094495396,-3.7280000686645494,-11.33518208290186,3.8791819455727605,-7.531591075783204,0.07559093845410558,2.557300729271695,75.1878664112066,34.72466395092283,3.803591007118656,5,-0.5799999237060547,3.789999008178711,9.022500038146973,8.25,-3.0600013732910227,0,-0.08654084595494305,2.0793450881611624,39.38999938964844,1.0,39.04999923706055,-3.7999771119037176,39.34000015258789,-0.08654084595494305
1485,2006-05-23,39.5,40.2400016784668,39.310001373291016,39.97000122070313,817100.0,-0.0062893081761006275,-1.1882399404008581,-1.8800048828125284,16.475103625276958,16.34662417385412,-0.0840056337546784,4.575092244478299,7.922932147422458,6.896863714154641,30.205718439779016,0.9300003051757812,-3.8444426237555476,-3.620000076293948,-11.270454049791127,4.03045389720323,-7.4452270630425375,0.20522691045464114,2.3495706105681577,50.33551376745734,7.88000968691923,3.8252269867485875,5,0.18000030517578125,4.039999008178711,9.272500038146973,8.5,-2.6899986267089844,1,-0.0681012310559237,-1.4444565546472903,39.75,2.0793450881611624,39.38999938964844,1.0,39.04999923706055,-0.0681012310559237
1486,2006-05-24,38.959999084472656,39.43000030517578,38.45000076293945,39.400001525878906,1061800.0,-0.013670909253856833,2.9199981689453125,0.9361729757807793,12.393575575551722,15.989638546345818,0.3904537755763329,4.727399423776234,8.280546632980801,7.451370644985104,32.0885748806951,1.0499992370605469,-4.446080731570611,-3.760000991821286,-11.401644303267155,3.881642319624582,-7.580822647544224,0.06082066390165153,2.4776144192623164,28.491511770146495,-11.021496565757488,3.8208216557229346,5,0.38500213623046875,4.579999923706055,9.812500953674316,9.040000915527344,-2.1599998474121094,2,-0.04363451752792724,-1.1882399404008581,39.5,-1.4444565546472903,39.75,2.0793450881611624,39.38999938964844,-0.04363451752792724
1487,2006-05-25,39.61999893188477,39.61999893188477,39.0,39.150001525878906,439000.0,0.01694044822693952,1.63830788835045,-1.0681699958385513,15.89463815126166,15.923770434917504,-0.29771898340868574,3.6554629630211792,7.442391523503254,6.816408476263476,34.6978988295675,0.6599998474121165,-5.059362052156807,-2.719501113891596,-10.171087886908424,4.732085659125232,-6.44529450040001,1.0062922726168182,1.4468531757003333,65.3629927669971,27.127305826792465,3.725793386508413,5,-0.27499771118164773,3.7450008392333913,8.882500648498528,8.380001068115227,-2.799999237060554,3,-0.055275080407600874,2.9199981689453125,38.959999084472656,-1.1882399404008581,39.5,-1.4444565546472903,39.75,-0.055275080407600874
1488,2006-05-26,40.13000106811523,40.75,39.849998474121094,39.849998474121094,384700.0,0.012872340988884456,-5.428522772169316,0.5957534880323117,18.84312739546857,16.205000161571505,-0.7782579345534302,2.7243789704175114,6.756809667096071,6.330033355976987,37.0029367619902,1.1300010681152273,-4.721523722497793,-1.853499031066903,-8.990995975667978,5.283997913534172,-5.422247503367437,1.715249441233631,-2.400001525878899,73.04351575885104,36.50826503043358,3.5687484723005376,5,-0.5300006866455007,2.9949989318847727,8.372498512268074,7.869998931884773,-4.210002899169915,4,-0.06379270633324319,1.63830788835045,39.61999893188477,2.9199981689453125,38.959999084472656,-1.1882399404008581,39.5,-0.06379270633324319
1489,2006-05-30,40.040000915527344,40.47000122070313,39.72000122070313,39.88000106811523,942900.0,-0.0022427149312834738,-2.1250029802351733,0.5714227326603578,19.26524032584885,16.56622340540699,-0.5974545085096139,2.45343915382837,6.657215189760535,6.4223004127036845,38.756834717244935,0.75,-4.40180044573215,-1.6344991683959975,-8.530767795598017,5.261769458806022,-5.082633481997007,1.8136351452050121,-2.249601364135742,69.13046434832509,32.30266898834962,3.4481343136010087,5,-0.4400005340576172,2.8699989318847656,8.437498092651367,7.959999084472656,-4.1399993896484375,1,-0.08316687699583258,-5.428522772169316,40.13000106811523,1.63830788835045,39.61999893188477,2.9199981689453125,38.959999084472656,-0.08316687699583258
1490,2006-05-31,40.040000915527344,40.650001525878906,39.849998474121094,40.13999938964844,1570000.0,0.0,-2.3333227370261462,-0.6249910592947294,55.128222684332954,21.124500763267214,-0.5415293753598291,2.092086944353582,6.4695143649173446,6.433531956113129,40.36372114169308,0.8000030517578125,-4.09424429459866,-1.3369991302490263,-7.9572373627735615,5.283239102275509,-4.6471182465112975,1.973119986013245,-2.190409355163574,69.13046434832509,28.75976909659053,3.310119116262269,5,-0.4400005340576172,2.8699989318847656,8.217498779296875,7.959999084472656,-4.760002136230469,2,-0.08366638891657097,-2.1250029802351733,40.040000915527344,-5.428522772169316,40.13000106811523,1.63830788835045,39.61999893188477,-0.08366638891657097
1491,2006-06-01,39.90999984741211,40.4900016784668,39.43999862670898,40.13999938964844,400600.0,-0.003246779848719239,1.258061075903951,2.300030518043793,53.884727354427305,25.601924576907464,-0.36003215420991097,1.7951037723827312,6.429000569387128,6.576677383974896,42.123601467228646,1.0500030517578196,-3.739522295361894,-1.1375001907348619,-7.326053948550452,5.051053567080729,-4.231777069642661,1.956776688172937,-2.002400118255615,51.99999128069196,8.463472546292778,3.0942768789077966,6,-0.3099994659423828,3.0,8.154999732971191,8.344999313354492,-4.479999542236328,3,-0.07767473029249106,-2.3333227370261462,40.040000915527344,-2.1250029802351733,40.040000915527344,-5.428522772169316,40.13000106811523,-0.07767473029249106
1492,2006-06-02,40.38000106811523,40.61999893188477,39.86999893188477,40.400001525878906,570000.0,0.011776527749939092,2.2609030974000732,0.08695868508785204,61.21498034273427,30.437859020670587,-0.6945743335445016,0.854625114658667,5.785594555823607,6.109274593961139,44.83994722451925,0.75,-3.37236751755605,-0.3409990310669002,-5.882441847594279,5.200443785460479,-3.1117204393305897,2.4297223771967893,-2.4155533335418653,71.75583633509858,23.801149998314976,2.770721408263689,6,-0.7800006866455007,2.529998779296882,7.6849985122680735,8.4699993133545,-4.979999542236321,4,-0.08865779436250476,1.258061075903951,39.90999984741211,-2.3333227370261462,40.040000915527344,-2.1250029802351733,40.040000915527344,-0.08865779436250476
1493,2006-06-05,39.86000061035156,40.540000915527344,39.650001525878906,40.36000061035156,495100.0,-0.012877673204775286,1.0697645535033091,24.9994278084977,59.00898772339365,34.67873368647732,-0.11274984918858166,0.8453932069337355,6.1464285315341485,6.623926246870113,47.213673652892965,0.8899993896484375,-2.9857439835041006,-0.4974994659423828,-5.151517010278425,4.15651807839366,-2.824508238110404,1.8295093062256385,-1.8398418304696662,34.71082457163613,-16.826803181340054,2.3270087721680217,6,-0.26000022888183594,3.0,8.109999656677246,8.989999771118164,-4.8899993896484375,0,-0.07626695607068956,2.2609030974000732,40.38000106811523,1.258061075903951,39.90999984741211,-2.3333227370261462,40.040000915527344,-0.07626695607068956
1494,2006-06-06,39.95000076293945,40.349998474121094,38.849998474121094,39.61000061035156,1269600.0,0.0022579064528291948,1.6315891622022265,-0.6800003051757812,57.37704771578687,39.22339414097843,-0.19153874374902102,0.19103625680948966,5.877617654536834,6.519306363334714,49.84671986691517,1.5,-2.5356171209120006,-0.042999267578125,-3.3841131192983838,3.2981145841421338,-1.7135561934382508,1.6275576582820008,-1.875245158655197,61.11113465858517,9.623172376633214,1.6705569258601278,6,-0.35000038146972656,2.9099998474121094,8.014999389648438,8.899999618530273,-5.1399993896484375,1,-0.10087615812344786,1.0697645535033091,39.86000061035156,2.2609030974000732,40.38000106811523,1.258061075903951,39.90999984741211,-0.10087615812344786
1495,2006-06-07,39.70000076293945,40.5099983215332,39.70000076293945,39.95000076293945,8978000.0,-0.006257822158339477,-5.47998046875,-0.735293787656094,54.00000000000003,43.84633018813935,0.10036981806669587,-0.1328374130919343,5.921905293773904,6.766975874520895,52.167882343257844,0.80999755859375,-2.181998583899059,0.06700077056884624,-0.7023635292620511,0.8363650703997436,-0.31768137934660245,0.4516829204842949,-1.5717402707408823,48.022715762023104,-6.716878799291102,0.38468214991544913,6,0.09999847412109375,3.1599998474121094,8.224998474121094,9.10999870300293,-5.440002441406257,2,-0.09571786307389452,1.6315891622022265,39.95000076293945,1.0697645535033091,39.86000061035156,2.2609030974000732,40.38000106811523,-0.09571786307389452
1496,2006-06-08,39.11999893188477,39.810001373291016,38.70000076293945,39.709999084472656,1273000.0,-0.014609617629935179,1.810111301576571,2.360000610351534,50.730684446256745,47.71700199869436,0.7883587576035822,0.4281619185240757,6.3110040611478055,7.3393348340344104,51.182105559126924,1.1100006103515625,-1.8925162437875542,-0.48700103759765057,-1.289789316103004,0.31578724090770294,-0.8883951768503309,-0.08560689834497026,-0.9393036495301743,21.874925494123264,-36.124115786778034,0.40139413925267786,6,0.6050014495849538,3.7400016784667898,8.607501983642571,9.58000183105468,-4.869998931884773,3,-0.0981595157830667,-5.47998046875,39.70000076293945,1.6315891622022265,39.95000076293945,1.0697645535033091,39.86000061035156,-0.0981595157830667
1497,2006-06-09,38.650001525878906,39.08000183105469,38.5099983215332,39.0,1347000.0,-0.012014248947813666,1.235298517510135,0.5932175993275861,42.479705369257566,50.34328844022647,1.2363026010911966,0.8678330062844566,6.574898149290263,7.801593211526125,50.305724510813874,0.6100006103515696,-1.536900731812942,-0.9094985961914048,-1.8193164073972952,0.0003192150144855077,-1.3644075017943464,-0.4545896905884632,-0.4179201491714011,6.896700760871403,-48.02361361125707,0.45490890560294356,6,0.9299983978271484,4.209999084472656,8.957499504089355,10.049999237060547,-4.409999847412102,4,-0.08331180061007515,1.810111301576571,39.11999893188477,-5.47998046875,39.70000076293945,1.6315891622022265,39.95000076293945,-0.08331180061007515
1498,2006-06-12,37.93000030517578,38.599998474121094,37.900001525878906,38.599998474121094,1106400.0,-0.018628750123619864,1.0895488396456308,1.9142888283378747,32.765175324140415,51.84328121781442,1.80078741804585,1.5499506399094187,7.081338233557375,8.504959575847494,49.39055846577606,0.75,-1.0830936459106724,-1.554999923706056,-2.720892787988049,-0.3891070594240631,-2.137946355847049,-0.9720534915650632,2.8199996948242188,1.149379928236833,-49.09190775766148,0.5829464321409962,6,1.345001220703125,4.930000305175781,9.535000801086426,10.770000457763672,-2.6899986267089844,0,-0.06670178642080427,1.235298517510135,38.650001525878906,1.810111301576571,39.11999893188477,-5.47998046875,39.70000076293945,-0.06670178642080427
1499,2006-06-13,37.2400016784668,38.09000015258789,37.2400016784668,37.900001525878906,1588100.0,-0.018191368867846558,-1.5757535473802848,0.9850770912569177,30.244787307472905,49.07845506482998,2.2929674141359015,2.209911695868783,7.551802320316568,9.167914979217763,48.45408771731735,0.8499984741210938,-0.7080475507491286,-2.153998565673831,-3.6861438681021,-0.621853263245562,-2.920071216887962,-1.3879259144597,3.452998352050784,0.0,-48.154445311123794,0.7660726512141344,6,1.6899986267089844,5.299999237060547,10.22499942779541,11.459999084472656,-1.8800010681152344,1,-0.060955970876774956,1.0895488396456308,37.93000030517578,1.235298517510135,38.650001525878906,1.810111301576571,39.11999893188477,-0.060955970876774956
1500,2006-06-14,36.68999862670898,37.4900016784668,36.54999923706055,37.20000076293945,1169800.0,-0.014769146803659927,-1.379750258336794,0.7727306880906387,30.19199287391463,46.445929011439674,2.5901848674826837,2.6907345212566867,7.859425425594402,9.690755105191116,47.5527758263774,0.94000244140625,-0.40363763627851057,-2.5725015640258846,-4.525139844953657,-0.6198632830981126,-3.5488207044897706,-1.5961824235619986,3.864881469726569,4.294456991071524,-44.432661438668475,0.976319140463885,6,1.895000457763679,5.23500061035157,10.770002365112312,12.010002136230476,-1.289997100830071,2,-0.051240046982432785,-1.5757535473802848,37.2400016784668,1.0895488396456308,37.93000030517578,1.235298517510135,38.650001525878906,-0.051240046982432785
1501,2006-06-15,37.47000122070313,37.540000915527344,36.91999816894531,36.93999862670898,661100.0,0.021259270187770962,-1.1754348393486946,-1.039216419585036,31.623982341568023,43.15804034464342,1.595448436790896,1.8587523574556926,6.841431559075339,8.895354078448072,46.891100189884625,0.8500022888183665,-0.08675856333169918,-1.6989990234374943,-3.8087749521685694,0.4107769052935808,-2.7538869878030283,-0.6441110590719603,2.8445860241699137,36.36367748501668,-9.835321277219457,1.0548879643655364,6,1.0749988555908132,1.1799983978271413,9.989999771118157,11.229999542236321,-1.9200019836425852,3,-0.08566860941003462,-1.379750258336794,36.68999862670898,-1.5757535473802848,37.2400016784668,1.0895488396456308,37.93000030517578,-0.08566860941003462
1502,2006-06-16,37.02999877929688,37.66999816894531,36.84000015258789,37.47000122070313,609400.0,-0.01174279228907893,-1.0243861591566374,-0.8301892224533199,23.183418635885275,39.177421557142495,1.6877663298491896,2.2552920956464177,7.059535757021109,9.313570668636423,46.051275613501254,0.8299980163574219,-0.23646508333393967,-2.038001441955558,-4.354992669903957,0.27898978599284163,-3.196497055929761,-0.8795058279813546,3.0587131851074147,23.414620530522587,-18.58779904391751,1.1584956139742,6,1.499999999999993,1.6200008392333913,6.3200016021728445,7.585000991821282,-1.4099998474121094,4,-0.07507423361977406,-1.1754348393486946,37.47000122070313,-1.379750258336794,36.68999862670898,-1.5757535473802848,37.2400016784668,-0.07507423361977406
1503,2006-06-19,36.47000122070313,37.15999984741211,36.43999862670898,36.91999816894531,1034100.0,-0.015122807913967251,-1.823522371983733,1.0227146622277548,21.440037304642047,35.18442040034862,1.918023052095343,2.7250278572184286,7.381394728051646,9.835531136467694,45.482604636804034,0.7200012207031321,-0.4026250135295939,-2.4519990921020423,-5.036150201478193,0.13215201727410886,-3.744074646790118,-1.1599235374139667,3.4063879800605363,1.8183373483956766,-35.23435637701527,1.2920755546880762,6,2.0049972534179616,2.12499809265136,6.8799991607665945,8.144998550415032,-0.6700019836425852,0,-0.06114613292007276,-1.0243861591566374,37.02999877929688,-1.1754348393486946,37.47000122070313,-1.379750258336794,36.68999862670898,-0.06114613292007276
1504,2006-06-20,36.310001373291016,36.84000015258789,36.29999923706055,36.41999816894531,663200.0,-0.00438716320418675,-7.307638134921799,0.24443898138415496,20.904873701531585,31.507184144963237,1.6845366155080512,2.7553668182796116,7.304546354166284,9.949630813212302,45.26608664060752,0.5400009155273438,-0.6719940934685837,-2.4399990081787095,-5.240938737396235,0.3609407210388156,-3.8404688727874685,-1.0395291435699505,3.291476581548281,0.7300835057373649,-30.93215460062917,1.4004698646087625,6,1.7449989318847656,2.214998245239258,6.914999008178711,8.304998397827148,-1.2600021362304616,1,-0.029468456468065285,-1.823522371983733,36.47000122070313,-1.0243861591566374,37.02999877929688,-1.1754348393486946,37.47000122070313,-0.029468456468065285
1505,2006-06-21,36.810001373291016,37.02000045776367,36.310001373291016,36.310001373291016,837600.0,0.01377031068822232,-1.839996337890625,-4.545586960291312,27.138675929958225,28.885849865374517,0.8174415895937557,2.1539394995846664,6.5921585469523905,9.396432160088281,45.11497941032507,0.7099990844726562,-0.9065961690377975,-1.8054990768432617,-4.711184722361928,1.1001865686754044,-3.2583418996025983,-0.3526562540839251,2.461328709770406,37.22646232496234,7.800689854981911,1.4528428227593337,6,0.8799991607666016,1.7149982452392578,6.414999008178711,7.804998397827148,-1.1700019836425781,2,-0.0393914889661362,-7.307638134921799,36.310001373291016,-1.823522371983733,36.47000122070313,-1.0243861591566374,37.02999877929688,-0.0393914889661362
1506,2006-06-22,37.2599983215332,37.5,36.81999969482422,36.88000106811523,947500.0,0.012224855513553567,-1.720001220703125,0.7599945068359517,26.92306390067357,27.157334146642963,0.08477180988597155,1.6549002188907735,5.943196588407503,8.900742018791803,44.44381752874099,0.6899986267089844,-1.151031435559588,-1.2705020904541016,-4.232667005266968,1.6916628243587652,-2.7515845478605314,0.2105803669523283,1.7141986769281345,70.07298050604643,44.1013946268484,1.481082457406432,6,0.1900005340576172,1.2650012969970703,5.940001487731934,7.355001449584961,-1.7599983215332031,3,-0.049919400951217274,-1.839996337890625,36.810001373291016,-7.307638134921799,36.310001373291016,-1.823522371983733,36.47000122070313,-0.049919400951217274
1507,2006-06-23,37.43000030517578,37.88000106811523,37.20000076293945,37.2599983215332,671400.0,0.0045625869914311945,-3.6897041606923913,0.4473768747364745,31.045250258280532,26.96623136154742,-0.30897906442021394,1.383341319858836,5.561141906771802,8.680462026297441,43.76452212166366,0.6800003051757741,-1.3803458579072156,-0.9910001754760742,-3.9454896559318726,1.9634893049797242,-2.46824491570397,0.48624456475182143,1.276776917145476,71.51897206099677,44.72566035901727,1.4772447402278988,6,-0.2350006103515625,1.0949993133544922,5.7699995040893555,7.184999465942383,-1.8300018310546875,4,-0.05022711869588925,-1.720001220703125,37.2599983215332,-1.839996337890625,36.810001373291016,-7.307638134921799,36.310001373291016,-0.05022711869588925
1508,2006-06-26,37.56999969482422,37.88000106811523,37.27999877929688,37.45000076293945,391800.0,0.003740298918166962,-1.6086891621816801,0.7058678335016269,31.578947368421126,27.114471368319446,-0.5648106991786861,1.098015246579692,5.196673205266251,8.492564031530847,44.165151557329686,0.6000022888183452,-1.566139842682233,-0.7230007171630888,-3.5861468485535113,2.1401454142273337,-2.1545737828583,0.7085723485321225,0.8960997289709667,80.37968265618548,55.53442589850894,1.4315730656952115,6,-0.4799995422363281,0.9549999237060547,5.592499732971191,7.045000076293945,-1.6899986267089844,0,-0.05190313491559828,-3.6897041606923913,37.43000030517578,-1.720001220703125,37.2599983215332,-1.839996337890625,36.810001373291016,-0.05190313491559828
1509,2006-06-27,36.709999084472656,37.77999877929688,36.59000015258789,37.5,610100.0,-0.02289062063713665,-1.3106796835649452,-6.583399561305909,28.854312629123754,26.96584023000935,0.23702889341841882,1.7873894786650055,5.808878897127471,9.306204422580308,44.66647606125864,1.1899986267089915,-1.7050590296870212,-1.416501235961917,-4.238895301471359,1.4058928295475255,-2.827698268716638,-0.005304203207195712,1.5394903206490653,25.477566174076692,3.4168727213488665,1.4111970327547216,6,0.3800010681152344,1.8150005340576172,6.317500114440918,7.905000686645508,-0.9300003051757812,1,-0.024788882323808492,-1.6086891621816801,37.56999969482422,-3.6897041606923913,37.43000030517578,-1.720001220703125,37.2599983215332,-0.024788882323808492
1510,2006-06-28,36.68999862670898,36.900001525878906,36.36000061035156,36.7400016784668,392700.0,-0.000544823161603869,1.918902200136091,0.06329492887288797,31.33640931043658,26.933887670994743,0.2872352011723507,1.6269632089342778,5.5628479402527375,9.28324948843349,45.41318791261277,0.5400009155273438,-1.7361496422204112,-1.2690015792846765,-4.009688817792224,1.4716856592228709,-2.63934519853845,0.10134203996909719,1.364541761606624,21.71038927468034,-0.3583611766407664,1.3703436192537735,6,0.40000152587891336,1.8350009918212962,4.665000915527351,7.925001144409187,-1.6899986267089773,2,-0.04469881305622514,-1.3106796835649452,36.709999084472656,-1.6086891621816801,37.56999969482422,-3.6897041606923913,37.43000030517578,-0.04469881305622514
1511,2006-06-29,36.810001373291016,36.95000076293945,36.38000106811523,36.91999816894531,674300.0,0.0032707209341424903,5.705800516100162,2.1998016478483295,35.06495195407021,28.254058039681958,0.07125970162851303,1.3310522108997986,5.173045555058891,9.121351474599457,45.98596938777408,0.5699996948242259,-1.6897738918713685,-0.9939989089965806,-3.618269845407042,1.6302720274138807,-2.3061343772018077,0.3181365592086465,1.0690848998990816,29.605304435337278,5.385343078112005,1.3121354682052297,6,0.279998779296875,1.7149982452392578,4.7999982833862305,7.804998397827148,-2.3600006103515696,3,-0.031784893778665335,1.918902200136091,36.68999862670898,-1.3106796835649452,36.709999084472656,-1.6086891621816801,37.56999969482422,-0.031784893778665335
1512,2006-06-30,36.79999923706055,36.959999084472656,36.400001525878906,36.7599983215332,796200.0,-0.00027172333217373446,2.1110922731318613,-0.36365528004161607,39.63303368757476,30.275502082230034,0.05051790043590643,1.1163328607877716,4.92014191244354,9.091848883348945,46.718711506008134,0.55999755859375,-1.5995173138816554,-0.8250009536743192,-3.184470459003016,1.5344685516543777,-2.0047357063386713,0.35473379899003277,0.9211783325165968,28.947269355191008,1.734305252568216,1.179734752664349,6,0.29000091552734375,1.7250003814697266,4.642500877380371,7.815000534057617,-2.8800010681152415,4,-0.03532606695685314,5.705800516100162,36.810001373291016,1.918902200136091,36.68999862670898,-1.3106796835649452,36.709999084472656,-0.03532606695685314
1513,2006-07-03,36.81999969482422,37.09000015258789,36.650001525878906,36.810001373291016,183400.0,0.0005434907113675003,-1.6666743731721132,0.24995231737554835,45.606683207626865,33.020147582907285,0.09542025938254994,0.9032139962785095,4.650100815353312,9.035731437801445,47.313598295976476,0.4399986267089844,-1.5736477725373348,-0.6530004501342788,-2.7871550980425823,1.4811541977740248,-1.7200777740884305,0.414076873819873,0.7590600415012645,32.39434349512669,1.6672810970585417,1.067077323954151,7,0.27500152587890625,1.7049999237060547,4.535000801086426,7.504999160766602,1.529998779296875,0,-0.03313419964190334,2.1110922731318613,36.79999923706055,5.705800516100162,36.810001373291016,1.918902200136091,36.68999862670898,-0.03313419964190334
1514,2006-07-05,35.91999816894531,36.81999969482422,35.7599983215332,36.81999969482422,715100.0,-0.024443279015165742,1.355554613656593,-90.01526135062953,42.49513496792474,34.72642080934801,1.0440779393600934,1.5661130020361824,5.310560946599622,9.837971118010898,47.74765902959408,1.0600013732910156,-1.4790642518332149,-1.3515018463134751,-3.2487942839613027,0.5457905913343524,-2.3001480651373925,-0.40285562748955783,1.5311555174536764,12.030047153035119,-21.130089175820324,0.9486462188239152,7,0.9000015258789062,2.285001754760742,5.442502021789551,8.405000686645508,1.8500022888183594,2,-0.0011135050910068278,-1.6666743731721132,36.81999969482422,2.1110922731318613,36.79999923706055,5.705800516100162,36.810001373291016,-0.0011135050910068278
1515,2006-07-06,35.900001525878906,36.2400016784668,35.63999938964844,35.83000183105469,546200.0,-0.0005566994455944441,-1.6666497126290627,-0.07777730682829653,32.03662805415645,35.29459460417945,1.0297002364317152,1.3563681744259242,5.093582162821988,9.772509545701311,48.40555804143337,0.6000022888183594,-1.3102509658380725,-1.1814985275268555,-2.7946064030654867,0.43160934801177575,-1.988052465296171,-0.37494458975753986,1.3482135167361875,17.93117237424002,-14.211384236539416,0.8065539377693146,7,0.8599987030029297,2.2449989318847656,5.354998588562012,8.424997329711914,2.129997253417976,3,-0.0033426947487879,1.355554613656593,35.91999816894531,-1.6666743731721132,36.81999969482422,2.1110922731318613,36.79999923706055,-0.0033426947487879
1516,2006-07-07,35.279998779296875,35.95000076293945,35.279998779296875,35.900001525878906,757000.0,-0.017270270758487194,-1.1612871469882484,-8.857220708446867,30.7692436676068,35.2639272052157,1.4966972754122025,1.764398979981351,5.454847724792707,10.310245426578781,48.71839919327036,0.6700019836425781,-1.1273583600827592,-1.6095012664794908,-3.1112689926191734,-0.10773354033980809,-2.3603851295493357,-0.8586174034096459,1.7430660719028879,0.0,-31.87319982539668,0.7508838630698427,7,1.3000011444091797,2.6700000762939453,5.975001335144043,9.045000076293945,3.020000457763672,4,-0.007936473610684613,-1.6666497126290627,35.900001525878906,1.355554613656593,35.91999816894531,-1.6666743731721132,36.81999969482422,-0.007936473610684613
1517,2006-07-10,35.43000030517578,35.75,35.2400016784668,35.41999816894531,680900.0,0.004251744077920172,-1.756784064665127,-0.016132406324986158,37.43962376460224,35.91511347145804,1.1545770222588203,1.4343332072785557,5.033813191432564,10.071307923855052,48.975527617218816,0.5099983215332031,-1.0130631010482958,-1.298499679565431,-2.692098472457154,0.09509911332629173,-1.9952990760112925,-0.6017002831195697,1.3141739745195196,10.270204509182088,-24.355289961957418,0.6967993964458615,7,1.0799999237060547,2.5,5.824999809265137,8.689998626708984,3.8100013732910156,0,-0.027660161834465846,-1.1612871469882484,35.279998779296875,-1.6666497126290627,35.900001525878906,1.355554613656593,35.91999816894531,-0.027660161834465846
1518,2006-07-11,35.400001525878906,35.7599983215332,35.25,35.380001068115234,959500.0,-0.0008467055895704512,-2.6428114058391574,1.9996186117467583,38.65338532475777,37.00389932652848,0.943622811354679,1.3334385445060803,4.7861974881489076,10.00506621101043,48.98950604813398,0.5099983215332031,-0.93328473817445,-1.201998519897458,-2.5956925150728196,0.19169547527790343,-1.8988455174851424,-0.5051515223097738,1.0734216855952639,10.12658533464353,-27.597312080355913,0.6968469975876813,7,0.7649993896484375,2.489999771118164,5.854998588562012,8.71999740600586,4.7199974060058665,1,-0.04180800263106366,-1.756784064665127,35.43000030517578,-1.1612871469882484,35.279998779296875,-1.6666497126290627,35.900001525878906,-0.04180800263106366
1519,2006-07-12,34.970001220703125,35.400001525878906,34.77000045776367,35.2400016784668,690000.0,-0.012146900752572964,1.1355962887531115,-13.49971390425329,26.649781332992617,36.483162884590264,1.230218793089584,1.670293265938156,4.96106787976548,10.31538960485996,48.84393012589226,0.6300010681152344,-0.9260530983374906,-1.5184988021850572,-3.0557587021852015,0.01876109781508717,-2.287128752185126,-0.7498688521849886,1.2814061148297213,13.605482779380928,-23.182430748216753,0.7686299500000707,7,0.9599990844726562,2.6699981689453125,6.2599992752075195,8.959999084472656,5.6699981689453125,2,0.09665419317792079,-2.6428114058391574,35.400001525878906,-1.756784064665127,35.43000030517578,-1.1612871469882484,35.279998779296875,0.09665419317792079
1520,2006-07-13,34.810001373291016,35.2400016784668,34.650001525878906,34.900001525878906,841900.0,-0.004575345777151019,-1.8780505959303677,0.3333333333333333,16.438482151442187,34.413555128742715,1.224238033476368,1.7731365197666378,4.866233082370556,10.35532350119302,48.46726984374803,0.5900001525878906,-0.9477158803359487,-1.584498786926268,-3.2905304733365313,0.12153289948399504,-2.437514630131396,-0.7314829437211401,1.1451245866879987,12.307687793255024,-19.432560427017073,0.8530158432051304,7,1.0599994659423828,2.769998550415039,6.419999122619629,9.10999870300293,6.009998321533203,3,0.0850330068284284,1.1355962887531115,34.970001220703125,-2.6428114058391574,35.400001525878906,-1.756784064665127,35.43000030517578,0.0850330068284284
1521,2006-07-14,34.259998321533196,34.889999389648445,34.200000762939446,34.799999237060554,1031900.0,-0.01580014450042011,-1.0909174980059397,6.000000000000158,10.670050348196852,31.195445868811834,1.5360117346664595,2.182206639723553,5.133314981821137,10.807668242434495,48.213231328287165,0.6899986267089986,-0.890203605146155,-1.9740016937255902,-3.84956612436487,-0.09843726308631062,-2.9117839090452264,-1.036219478405954,1.4341027516257938,3.8460033647638623,-21.91807736794912,0.9377822153196381,7,1.3850021362304759,2.7450027465820384,7.070001602172859,9.66000175476075,6.560001373291023,4,0.110040882733907,-1.8780505959303677,34.810001373291016,1.1355962887531115,34.970001220703125,-2.6428114058391574,35.400001525878906,0.110040882733907
1522,2006-07-17,34.25,34.580001831054695,34.0,34.25,1193400.0,-0.0002918366031241515,-1.3200073242187784,-0.0,7.4360012676504255,26.954258986592233,1.2809598759408232,2.079892937732893,4.841225205668891,10.712571844299816,48.144536521844486,0.5800018310546946,-0.8735427992476446,-1.8450000762939425,-3.87765437167792,0.1876542190900352,-2.8613272239859313,-0.8286729286019536,1.145281011115081,14.204559001068551,-4.4588867515400725,1.0163271476919873,7,1.1599998474121094,2.2900009155273438,7.0425004959106445,9.670000076293945,6.240001678466797,0,0.11824815290687729,-1.0909174980059397,34.259998321533196,-1.8780505959303677,34.810001373291016,1.1355962887531115,34.970001220703125,0.11824815290687729
1523,2006-07-18,34.240001678466804,34.290000915527344,33.72999954223633,34.25,1303900.0,-0.0002919217965896559,11.44445386343407,-100.0,9.508330404569833,23.289058479552796,0.9906790567879824,2.0177082440187135,4.535698463982307,10.61124088134384,47.96250846834803,0.5600013732910156,-0.9132661848664441,-1.7434984207153263,-3.928482816723374,0.4414859752927214,-2.83599061871935,-0.6510062227113025,0.8762231304252595,30.539013799137436,12.211335117012958,1.092492198004023,7,0.7449989318847585,1.924997329711907,6.979998588562005,9.679998397827141,5.60999679565429,1,0.14602803022478938,-1.3200073242187784,34.25,-1.0909174980059397,34.259998321533196,-1.8780505959303677,34.810001373291016,0.14602803022478938
1524,2006-07-19,35.2400016784668,35.2599983215332,34.25,34.34999847412109,994800.0,0.0292056060449577,1.1720475977571136,-89.0152613506935,32.00999202985119,23.286098921296652,-0.12954531053999574,0.9838804740269751,3.221741853843227,9.494696635123162,47.1211707431371,1.0199966430663991,-0.984645225681831,-0.6899984359741183,-2.8936407177459174,1.5136438457976809,-1.7918195768600143,0.41182270491177775,-1.5100021362304688,98.69302882218011,77.45575486392597,1.1018211408858993,7,-0.40000152587890625,0.6699981689453125,5.8274993896484375,8.60999870300293,5.069999694824219,2,0.13847891660004863,11.44445386343407,34.240001678466804,-1.3200073242187784,34.25,-1.0909174980059397,34.259998321533196,0.13847891660004863
1525,2006-07-20,35.36000061035156,35.47999954223633,35.220001220703125,35.34000015258789,1038900.0,0.0034051908674592735,1.0,0.022472343544398022,32.00992767225044,23.42395269959039,-0.37347352235849485,0.7901950103556814,2.7936685027986243,9.246491109368897,46.361137327859495,0.2599983215332031,-1.112539528374029,-0.4974994659423828,-2.6744871873988174,1.6794882555140518,-1.5859933266705966,0.5909943947858309,-1.6300010681152344,93.14291817801339,69.950070280591,1.0884938607282157,7,-0.6150016784667969,0.44499969482421875,5.375,8.245000839233398,4.91999816894532,3,0.14932122986873386,1.1720475977571136,35.2400016784668,11.44445386343407,34.240001678466804,-1.3200073242187784,34.25,0.14932122986873386
1526,2006-07-21,35.400001525878906,35.43000030517578,35.220001220703125,35.33000183105469,879300.0,0.0011312475915408182,2.230823405129409,3.499904634751097,32.758654708941464,22.903845026739194,-0.4410422181411562,0.6363279454792661,2.67375353114074,9.093181773404226,46.205321334961994,0.20999908447265625,-1.1614614608430855,-0.36449871063232564,-2.4460408011208585,1.7170433798562073,-1.4052697558765956,0.6762723346119444,-1.6000019836425778,95.42868477957589,69.94967597002747,1.0407710452442676,7,-0.6550025939941406,0.404998779296875,4.854997634887695,7.849998474121094,5.5,4,0.15310728630853476,1.0,35.36000061035156,1.1720475977571136,35.2400016784668,11.44445386343407,34.240001678466804,0.15310728630853476
1527,2006-07-24,35.54999923706055,35.61000061035156,35.22999954223633,35.380001068115234,762500.0,0.004237223297066439,1.6206887479940018,2.428555858310627,34.84485830534517,22.480675357915572,-0.6394757090715046,0.35654390005577596,2.445226641974344,8.819697865631873,46.427587258623234,0.3800010681152344,-1.1614482154963852,-0.12050094604492045,-2.049573971483021,1.8085720793931799,-1.0850374587639706,0.8440355666741297,-1.6827996948242188,96.8084394041771,69.22149397931537,0.9645365127190516,7,-0.8799991607666016,0.2550010681152344,3.0475006103515625,7.700000762939453,5.299999237060547,0,0.1482419288569139,2.230823405129409,35.400001525878906,1.0,35.36000061035156,1.1720475977571136,35.2400016784668,0.1482419288569139
1528,2006-07-25,35.61999893188477,35.7400016784668,35.25,35.5,973000.0,0.0019690491231081353,1.722198086317061,0.7058836729198874,45.53572138151219,24.579113141084417,-0.7543108197599437,0.14015016345317122,2.301694905836449,8.61690279343862,46.58711521253234,0.4900016784667969,-1.1035230336357813,0.046998786926273795,-1.6624554094754558,1.7564529833280034,-0.8077283112745945,0.9017258851271421,-1.6482313255615324,91.94613346305044,59.814022927855476,0.8547270982008648,7,-0.8849983215332102,0.18500137329100852,2.9700002670288015,7.630001068115227,5.0699996948242045,1,0.1367210244979178,1.6206887479940018,35.54999923706055,2.230823405129409,35.400001525878906,1.0,35.36000061035156,0.1367210244979178
1529,2006-07-26,35.79999923706055,36.08000183105469,35.459999084472656,35.599998474121094,791200.0,0.00505334953883585,-1.5833472410970444,1.6666878596177923,48.579513127650365,28.150338805107545,-0.8987026653489423,-0.11754729912888706,2.060343655512213,8.305083040122753,46.17733997947986,0.6200027465820312,-1.0958639768401284,0.27249908447265625,-1.3560596486164016,1.901057817561714,-0.5417802820718691,1.0867784510171816,-1.6867729049658209,67.44158194496194,32.128754655156925,0.8142793665445283,7,-0.8949985504150391,0.005001068115234375,2.734999656677246,7.395000457763672,4.840000152587891,2,0.11312847271985249,1.722198086317061,35.61999893188477,1.6206887479940018,35.54999923706055,2.230823405129409,35.400001525878906,0.11312847271985249
1530,2006-07-27,35.049999237060554,35.90999984741211,35.02000045776367,35.900001525878906,666300.0,-0.02094972111685367,1.0459781202727292,-4.249995231646572,46.84931936352005,32.1702575845879,-0.12413269943105121,0.5304867374283972,2.7306309158751745,8.929699127726742,45.76829586493091,0.8899993896484375,-1.1142377689493586,-0.3955009460449119,-1.9406183063237492,1.1496164142339254,-1.1680596261843306,0.3770577340945067,-0.7400953550698333,2.8300698520553857,-35.42324304113353,0.7725586801394189,7,-0.14499855041504617,0.7550010681152273,3.2400007247924734,7.825000762939446,5.940002441406243,3,0.15007139089089438,-1.5833472410970444,35.79999923706055,1.722198086317061,35.61999893188477,1.6206887479940018,35.54999923706055,0.15007139089089438
1531,2006-07-28,35.63999938964844,36.060001373291016,34.84999847412109,34.950000762939446,790600.0,0.016833100297589665,-1.7190978487756305,-0.8117609043949834,52.56722827019648,37.18483836264858,-0.5562938938520432,-0.1598572687483184,2.0654855997798194,8.203379905525125,45.46171653638381,1.210002899169929,-1.0279539352712561,0.25299930572509766,-1.1573095504933093,1.6633081619435046,-0.4521551223841058,0.9581537338343011,-1.15308571275132,64.2275414188156,21.50780524876282,0.7051544281092024,7,-0.7349987030029297,0.16500091552734375,2.467500686645508,7.2350006103515625,5.229999542236335,4,0.13019078196157663,1.0459781202727292,35.049999237060554,-1.5833472410970444,35.79999923706055,1.722198086317061,35.61999893188477,0.13019078196157663
1532,2006-07-31,35.5,35.650001525878906,35.27000045776367,35.5,351600.0,-0.003928153536643997,1.533314683891969,0.0,51.190458890249275,41.81618597216851,-0.24622882313605743,-0.12885041579373535,2.1365127169280527,8.206139538044837,45.153380912608824,0.3800010681152344,-0.8888387910304019,0.17799987792968608,-1.0684109739593808,1.424410729818753,-0.44520554801484735,0.8012053038742195,-0.853777507687127,52.84550828376335,5.754981743155213,0.623205425944534,7,-0.33499908447265625,0.30500030517578125,2.487499237060547,7.32499885559082,4.470001220703132,0,0.1521127190388425,-1.7190978487756305,35.63999938964844,1.0459781202727292,35.049999237060554,-1.5833472410970444,35.79999923706055,0.1521127190388425
1533,2006-08-01,35.599998474121094,35.72999954223633,35.279998779296875,35.5,344700.0,0.002816858425946256,1.5,100.0,58.13950966785483,44.719465709724474,-0.1486569809809879,-0.34249452792997204,1.956321004373649,7.9741570414928304,44.97765692116043,0.4500007629394531,-0.6492888804094292,0.3389984130859389,-0.7010598110386681,1.379056637210546,-0.1810306989763646,0.8590275251482424,-0.8103980479340365,60.97544334104563,9.250681997807334,0.5200291120623032,8,-0.13499832153320312,0.2050018310546875,2.2600011825561523,7.225000381469727,5.010002136230469,1,0.14747191643326651,1.533314683891969,35.5,-1.7190978487756305,35.63999938964844,1.0459781202727292,35.049999237060554,0.14747191643326651
1534,2006-08-02,35.880001068115234,36.04999923706055,35.68000030517578,35.79999923706055,263300.0,0.007865241741447981,-1.3124955296473786,0.8000305180437934,63.408524657872235,48.20819870812689,-0.36691338551708697,-0.6594579978610682,1.5861197444235984,7.566131135525723,44.073544858917316,0.4500007629394531,-0.3750411892937464,0.6210008621215835,-0.413862873895674,1.655864598138841,0.10356899411295473,1.1384327301302122,-0.9613605014414119,85.12397736408211,27.239500448791468,0.5174318680086294,8,-0.41500091552734375,-0.1250019073486328,1.9274988174438477,6.944997787475586,5.619998931884766,2,0.13405789898005738,1.5,35.599998474121094,1.533314683891969,35.5,-1.7190978487756305,35.63999938964844,0.13405789898005738
1535,2006-08-03,35.779998779296875,35.880001068115234,35.0,35.880001068115234,669300.0,-0.0027871317124130712,16.599618539004386,-1.25,71.46895060178547,52.50934269622067,-0.2246985178991281,-0.5996514146404053,1.6009611111302888,7.507967025443733,43.296064753814875,0.8800010681152344,-0.13609912023731852,0.5269987106323271,-0.4935084709011974,1.5475058921658515,0.01674511986556837,1.0372523013990858,0.3000030517578125,76.85934519774915,11.637900170437291,0.5102535907667617,8,-0.3149986267089844,-0.3699989318847656,2.027501106262207,7.045000076293945,6.100002288818352,3,0.13583009435885374,-1.3124955296473786,35.880001068115234,1.5,35.599998474121094,1.533314683891969,35.5,0.13583009435885374
1536,2006-08-04,35.0,36.34000015258789,34.919998168945305,35.95000076293945,958500.0,-0.021799854832532883,-1.5585519329440554,9.499790196452413,58.7007009842102,55.15999188276123,0.5504821321420579,0.1668494712473887,2.3023879875280358,8.13212064471125,42.01993862624461,1.4200019836425852,-0.0425191960326714,-0.2390001296997042,-1.2656119252849578,0.7876116658855494,-0.752306027492331,0.2743057680929226,0.0,5.633923894209931,-63.31273619823155,0.5133058977926276,8,0.5949993133544922,0.4099998474121094,2.807499885559082,7.82499885559082,7.119998931884773,4,0.1711429050990514,16.599618539004386,35.779998779296875,-1.3124955296473786,35.880001068115234,1.5,35.599998474121094,0.1711429050990514
1537,2006-08-07,34.450000762939446,35.0,34.31999969482422,34.84999847412109,1034800.0,-0.015714263916015825,-1.0606074617808148,0.42104988415376027,52.16493969630267,55.89657169551572,1.0370995454976466,0.674233474751766,2.7445272770657922,8.521653976852015,40.85497532153753,0.6800003051757812,0.031738155913814126,-0.739999389648446,-1.8203692023604887,0.34037042306359666,-1.2801842960044638,-0.19981448329242824,1.8899993896484446,6.435694982918496,-64.58631884031892,0.5401849063560196,8,0.8799991607666087,0.9599990844726634,3.357499122619636,8.374998092651374,8.000000000000007,0,0.18635698190903427,-1.5585519329440554,35.0,16.599618539004386,35.779998779296875,-1.3124955296473786,35.880001068115234,0.18635698190903427
1538,2006-08-08,33.919998168945305,34.959999084472656,33.860000610351555,34.459999084472656,704900.0,-0.015384690341264218,-2.333348746344176,1.3500100136376385,34.93147046092494,54.38012251032401,1.4534424058959132,1.1464520541838183,3.141845999996761,8.886639350734939,39.78305633286754,1.0999984741211009,0.08735041969973167,-1.1960018157959027,-2.4102573939296903,0.018253762337884893,-1.8031296048627965,-0.5888740267290089,2.4200019836425852,2.4192568414608377,-62.413240097233256,0.6071277890668928,8,1.1800022125244212,1.490001678466804,3.8875017166137766,8.905000686645515,8.530002593994148,1,0.17836094865408247,-1.0606074617808148,34.450000762939446,-1.5585519329440554,35.0,16.599618539004386,35.779998779296875,0.17836094865408247
1539,2006-08-09,38.349998474121094,38.77000045776367,35.02000045776367,35.02000045776367,4052000.0,0.13060143114133704,-1.2522535938937314,-6.166652538182148,67.203665268969,56.64171649981834,-2.8796243693305144,-3.180404922117745,-1.3691954218249123,4.311076285950371,37.91370745460849,4.8500022888183665,0.23594254874982568,3.0649986267089844,1.1804525883140684,4.9495446651039,2.1227256075115264,4.007271645906442,-4.489997863769538,91.44598784735307,28.94726230588502,0.9422730191974594,8,-2.0349979400634766,-2.0999984741210938,-0.5399980545043945,4.30000114440918,3.740001678466797,2,0.05893095765715706,-2.333348746344176,33.919998168945305,-1.0606074617808148,34.450000762939446,-1.5585519329440554,35.0,0.05893095765715706
1540,2006-08-10,37.77000045776367,38.900001525878906,37.59000015258789,38.099998474121094,1490600.0,-0.015123808068696731,-2.797112987135046,-0.09909856244250743,62.838564731448194,57.78297610662409,-2.0933577121850107,-2.4952119033638738,-0.8786490420056765,4.743535192286281,35.910334305920806,1.3100013732910156,0.31539503034256455,2.337000656127927,0.16632454678375552,4.507676765472098,1.2516626014558412,3.4223387108000125,-3.9099998474121165,77.57934795936443,18.451006701856123,1.0853380546720852,8,-1.3899993896484375,-1.4549999237060547,-0.25750064849853516,4.369998931884766,4.090000152587891,3,0.09875561284166268,-1.2522535938937314,38.349998474121094,-2.333348746344176,33.919998168945305,-1.0606074617808148,34.450000762939446,0.09875561284166268
1541,2006-08-11,38.02999877929688,38.34000015258789,37.68000030517578,37.77000045776367,809800.0,0.006883725665398188,-2.0000086697935724,-0.7878784375831073,63.27622859593415,59.12583940725573,-2.2112148667689624,-2.591138749905312,-1.2227311316573477,4.34718880839025,33.56395436872279,0.6599998474121094,0.38293169998839716,2.408498954772959,0.022617623160890332,4.794380286385028,1.2155582889669247,3.6014396205789936,-3.968398132324232,82.73804387809336,27.20379909201671,1.1929406658060335,8,-1.6499977111816477,-1.714998245239265,-0.5774984359741282,3.835000991821282,3.229999542236321,4,0.10123592985530783,-2.797112987135046,37.77000045776367,-1.2522535938937314,38.349998474121094,-2.333348746344176,33.919998168945305,0.10123592985530783
1542,2006-08-14,38.29999923706055,38.63000106811523,38.02000045776367,38.11999893188477,1039100.0,0.007099670429404625,-2.2105527335514714,0.6923133353873681,64.0461218447778,59.78212964913607,-2.2822719517859866,-2.6795481774393934,-1.5905634160504718,3.9386309986228767,31.06526788552947,0.6100006103515554,0.533499677251605,2.475999450683595,-0.09968702311920197,5.051685924486392,1.188156213782193,3.7638426875849973,-4.0448625549316475,88.09519484471008,35.63148654653274,1.2878432369013997,8,-1.9199981689453125,-1.9849987030029297,-1.0349998474121094,3.385000228881836,3.3800010681152344,0,0.09973889741302777,-2.0000086697935724,38.02999877929688,-2.797112987135046,37.77000045776367,-1.2522535938937314,38.349998474121094,0.09973889741302777
1543,2006-08-15,39.2400016784668,39.33000183105469,38.45000076293945,38.54999923706055,966100.0,0.024543145173137937,1.0229845746406743,3.833340397575703,66.69903602999017,60.14774202381584,-2.963258810838127,-3.400080802806393,-2.602728120195934,2.8759462678940366,28.468871212067633,1.0300025939941406,0.6513838075842386,3.166001892089845,0.28512911590338064,6.04687466827631,1.725565503996613,4.606438280183077,-4.799070402587894,97.91183007166495,45.38704304444583,1.4404363880932323,8,-2.645000457763672,-2.710000991821289,-2.0200014114379883,2.424999237060547,2.3999977111816406,1,0.08180425451495754,-2.2105527335514714,38.29999923706055,-2.0000086697935724,38.02999877929688,-2.797112987135046,37.77000045776367,0.08180425451495754
1544,2006-08-16,40.11999893188477,40.13999938964844,39.36000061035156,39.45000076293945,826000.0,0.02242602486688683,1.1971824932033828,0.9710084033613549,74.3048875670132,60.46284613106336,-3.5521042579183444,-4.106265987572996,-3.5490512387365527,1.8685161574018139,27.6135352505398,0.8999977111816406,0.8259569281768364,3.801999282836924,0.43322251416283564,7.170776051511012,2.1176108984998834,5.486387667173965,-5.385723422695321,99.21566808832775,38.73575155958456,1.684388384337044,8,-3.1199989318847727,-3.18499946594239,-3.0924978256225657,1.545001983642571,1.6100006103515554,2,0.058075819867555944,1.0229845746406743,39.2400016784668,-2.2105527335514714,38.29999923706055,-2.0000086697935724,38.02999877929688,0.058075819867555944
1545,2006-08-17,40.63999938964844,41.040000915527344,40.099998474121094,40.11999893188477,652900.0,0.012961128404976208,-2.3571433437101925,0.7761222072923358,74.13127270959842,62.177354100550936,-3.69922834969951,-4.437956714404535,-4.122643126255994,1.2127535755743182,27.229231495392863,0.94000244140625,0.9950304443310216,4.057999801635745,0.2116311628547436,7.9043684404167465,2.1348154822452443,5.981184121026246,-5.473265970022268,88.09519484471005,26.92898650938129,1.9231843193904996,8,-3.1899986267089844,-3.2549991607666016,-3.854999542236328,0.7400016784667969,1.6500015258789062,3,0.03567915316723136,1.1971824932033828,40.11999893188477,1.0229845746406743,39.2400016784668,-2.2105527335514714,38.29999923706055,0.03567915316723136
1546,2006-08-18,40.81999969482422,40.849998474121094,40.400001525878906,40.58000183105469,449000.0,0.00442914143403339,2.000025431703161,0.4615339471078081,75.57691785710877,64.77868500730717,-3.315502878569575,-4.417576192408447,-4.336550127836134,0.9094332622266847,26.82415948778509,0.4499969482421875,1.1428940322071242,3.9670001983642607,-0.27238473913782,8.206385135866341,1.8473077296132203,6.086692667115301,-5.065939525607931,92.7151924716582,29.236693758295516,2.119692468751039,8,-3.3699989318847656,-3.434999465942383,-4.094999313354492,0.5000019073486328,1.8899993896484375,4,0.02547772962524575,-2.3571433437101925,40.63999938964844,1.1971824932033828,40.11999893188477,1.0229845746406743,39.2400016784668,0.02547772962524575
1547,2006-08-21,40.81999969482422,41.08000183105469,40.540000915527344,40.66999816894531,592000.0,0.0,-1.634176296544409,0.6250119210350638,75.33980424312722,69.26849987199633,-2.5891738893159157,-4.218818591211637,-4.356004167577723,0.7819871933325615,26.73583880931185,0.5400009155273438,1.2938254405731868,3.703500175476073,-0.8391506327520091,8.246150983704155,1.4321747713620283,5.974825579590117,-4.537345450976822,90.11399123055122,25.231667357825543,2.271325404114042,8,-2.769998550415039,-3.414999008178711,-4.494998931884766,0.27500152587890625,2.479999542236328,0,0.010778996325293333,2.000025431703161,40.81999969482422,-2.3571433437101925,40.63999938964844,1.1971824932033828,40.11999893188477,0.010778996325293333
1548,2006-08-22,40.4900016784668,41.02000045776367,40.4900016784668,40.70000076293945,638400.0,-0.008084223881051678,-4.0476294277929155,-1.399979655154875,72.27053763282333,69.83148569020236,-1.373669399995876,-3.694694159379644,-4.0264845543561165,0.9838811021257357,26.834798420967232,0.529998779296875,1.5733982802661828,3.130002021789551,-1.5933914774876214,7.853395521066723,0.7683052721509611,5.4916987714281404,-3.631665724154523,65.69768989194655,3.2363482760040725,2.3616967496385874,8,-1.1550006866455078,-3.085000991821289,-4.51500129699707,0.5049991607666016,2.759998321533203,1,0.02938993769767717,-1.634176296544409,40.81999969482422,2.000025431703161,40.81999969482422,-2.3571433437101925,40.63999938964844,0.02938993769767717
1549,2006-08-23,39.849998474121094,40.560001373291016,39.79999923706055,40.5,1133300.0,-0.01580645042763895,-1.02667236328125,3.095258855585831,68.68686833303673,70.48129720148997,-0.5571000955016743,-2.8835597017377737,-3.3721623886472827,1.4939515152209992,27.19179294346299,0.7600021362304688,1.9529971444616905,2.287498855590819,-2.501105760819911,7.076103472001549,-0.1068034526145496,4.681801163796187,-2.4850626145997268,3.9061824792501754,-54.39028927737641,2.3943023082053654,8,-0.4699974060058594,-2.3799972534179688,-4.274998664855957,1.0100021362304688,3.5600013732910156,2,0.0449184688599118,-4.0476294277929155,40.4900016784668,-1.634176296544409,40.81999969482422,2.000025431703161,40.81999969482422,0.0449184688599118
1550,2006-08-24,40.310001373291016,40.650001525878906,39.97000122070313,39.97000122070313,475900.0,0.01154336052154803,-3.0000000000001252,-0.5230759299036242,75.1182573804623,71.79707817754866,-0.6916477608276068,-3.0875939809860427,-3.7944748716242884,0.8994637878865746,27.17370778307973,0.8000030517578125,2.5311775654192346,2.484501647949216,-2.3008645079878605,7.269867803886292,0.09181856998068127,4.8771847259177505,-2.4992575971856468,39.84383614716357,-24.076656430793086,2.3926830779685373,8,-0.7600002288818359,-2.8400001525878906,-4.935001373291016,0.5499992370605469,3.1599998474121165,3,0.03522694419668726,-1.02667236328125,39.849998474121094,-4.0476294277929155,40.4900016784668,-1.634176296544409,40.81999969482422,0.03522694419668726
1551,2006-08-25,40.27999877929688,41.0,40.18000030517578,40.43000030517578,417500.0,-0.000744296526221766,-3.685732970027248,-0.44118076047076665,79.0049454384793,73.45916968795993,-0.3452222883342557,-2.8376380341412712,-3.7514990615487136,0.7936014182455224,27.08212639741985,0.8199996948242188,2.545422236077229,2.222499084472666,-2.5666418799679676,7.0116400489133,-0.17207139774765068,4.617069566692983,-2.0769440365975953,37.499888241518086,-32.300261014601666,2.394570482220316,8,-0.5149974822998118,-2.809997558593757,-5.004999160766609,0.5050010681152273,2.7700004577636648,4,0.04990074968084568,-3.0000000000001252,40.310001373291016,-1.02667236328125,39.849998474121094,-4.0476294277929155,40.4900016784668,0.04990074968084568
1552,2006-08-28,40.900001525878906,41.13000106811523,40.34000015258789,40.34000015258789,316600.0,0.015392322874167919,-1.8214249221735292,-3.733304511469583,84.41813868484083,75.42795887183223,-0.6231614762368309,-3.196215042844841,-4.3368718623633455,0.05289307820102351,27.01567851754737,0.8500022888183452,2.671697847704813,2.5725017547607436,-2.2184194672490634,7.363422976770551,0.17704114375584368,4.9679623657656435,-2.3517131325769682,82.70682514369673,4.202370521303678,2.3954606110049026,8,-0.6550006866455078,-3.405000686645515,-5.625001907348633,-0.38500213623046875,2.569999694824226,0,0.04425421738550539,-3.685732970027248,40.27999877929688,-3.0000000000001252,40.310001373291016,-1.02667236328125,39.849998474121094,0.04425421738550539
1553,2006-08-29,40.849998474121094,41.349998474121094,40.599998474121094,40.86000061035156,664700.0,-0.0012225684570249529,-1.9411641509716218,-0.017860913753993502,71.70135209596071,75.13867715282639,-0.35845919823772476,-2.8804086259817225,-4.234052753094787,-0.021880397194422585,27.13975678220092,0.75,2.7909086502425353,2.2599987030029283,-2.4766892497908586,6.996686655796715,-0.10834527339396516,4.628342679399822,-1.9402703063452975,67.74191960583083,-8.748552361024636,2.368343976396894,8,-0.27499961853027344,-3.2449989318847656,-5.6124982833862305,-3.6099987030029297,2.7900009155273438,1,0.059975541112726294,-1.8214249221735292,40.900001525878906,-3.685732970027248,40.27999877929688,-3.0000000000001252,40.310001373291016,0.059975541112726294
1554,2006-08-30,40.68999862670898,40.91999816894531,40.31999969482422,40.81999969482422,455900.0,-0.003916765076832918,2.6363762470089127,12.997330282228019,77.34074745044474,75.49528545736487,-0.1219235324547654,-2.4681212663948386,-4.0168490452291366,0.015137562989956166,27.699407745741876,0.5999984741210938,2.8928911269919837,1.8594989776611257,-2.785387492373914,6.504385447696166,-0.46294425735639066,4.181942212678642,-1.3898272099179323,52.173828913250645,-23.180101833284567,2.3224432350175186,8,-0.11499977111815696,-3.084999084472649,-5.419998168945305,-3.449998855590813,3.1599998474121165,2,0.06291475693515092,-1.9411641509716218,40.849998474121094,-1.8214249221735292,40.900001525878906,-3.685732970027248,40.27999877929688,0.06291475693515092
1555,2006-08-31,40.63999938964844,40.900001525878906,40.41999816894531,40.77999877929688,367900.0,-0.001228784437159458,1.526300995823964,1.0769095337304457,75.43854039479422,75.47991018377436,-0.08037677160886858,-2.145347563979186,-3.9251664840840874,-0.04772835545226428,27.59954868817789,0.48000335693359375,2.889740460327886,1.5664997100830078,-2.911960139744238,6.044959559910254,-0.6727302148306151,3.8057296349966308,-1.0118556436845836,39.31622259608488,-33.653571206165374,2.239229924913621,8,-0.06500053405761719,-3.0349998474121094,-5.284998893737793,-3.3999996185302734,3.4099998474121094,3,0.06815946110642002,2.6363762470089127,40.68999862670898,-1.9411641509716218,40.849998474121094,-1.8214249221735292,40.900001525878906,0.06815946110642002
1556,2006-09-01,40.9900016784668,41.349998474121094,40.68999862670898,40.68999862670898,271600.0,0.008612261173102098,-3.399954224098308,-2.1428882833786886,75.81569132228326,75.53278652590281,-0.45117406089989487,-2.1329418749376288,-4.243065937909428,-0.5034792046325833,28.363736500031976,0.7099990844726562,2.731400698045391,1.617001914978026,-2.5011079412523927,5.7351117712084445,-0.44205301313718337,3.676056843093235,-1.0863611759977871,65.04881336849279,-5.759546254505935,2.0590549281152106,9,-0.41500282287597656,-3.3850021362304688,-5.635001182556152,-3.750001907348633,2.5199966430664062,4,0.06050254795522858,1.526300995823964,40.63999938964844,2.6363762470089127,40.68999862670898,-1.9411641509716218,40.849998474121094,0.06050254795522858
1557,2006-09-05,40.86999893188477,41.060001373291016,40.61999893188477,40.93000030517578,410000.0,-0.0029276101895127082,1.7499850990021848,-0.2000025431056122,68.56482704446253,75.12104090497384,-0.3613308634893784,-1.5887649315469545,-4.097173418355403,-0.49642524180249836,28.55543519084741,0.4400024414062429,2.5305226895658564,1.175999259948739,-2.2728359444650863,4.624834464362564,-0.5484183422581737,2.9004168621556516,-0.7349411539514321,53.39804746526098,-13.40432733708068,1.7244176022069133,9,-0.2950000762939524,-3.2649993896484446,-5.514998435974128,-3.6299991607666087,2.200000762939446,1,0.05333986694761195,-3.399954224098308,40.9900016784668,1.526300995823964,40.63999938964844,2.6363762470089127,40.68999862670898,0.05333986694761195
1558,2006-09-06,39.97000122070313,40.81999969482422,39.88000106811523,40.81999969482422,612300.0,-0.022020986902436812,1.2117654450637896,14.166316994088914,48.299351503686225,72.85576125726823,0.5108712928133414,-0.22374826025102124,-3.1857234844806825,0.27945343204675765,28.00020709626146,0.9899978637695455,2.2639153584453737,-0.026498603820790834,-2.1493398935369328,2.096342685895351,-1.0879192486788583,1.0349220410372766,1.3799972534179616,6.122470163566103,-54.24258616081157,1.0614206448580694,9,0.644998550415032,-2.365001678466804,-4.48500061035157,-2.730001449584968,4.029998779296868,2,0.08756567158139372,1.7499850990021848,40.86999893188477,-3.399954224098308,40.9900016784668,1.526300995823964,40.63999938964844,0.08756567158139372
1559,2006-09-07,40.61000061035156,40.790000915527344,39.93000030517578,39.9900016784668,472200.0,0.016011993247499134,-1.3243207019027048,-0.7294118175045613,49.668888671815786,70.02805362297417,-0.011157896373561016,-0.722811646090932,-3.77887305076716,-0.486514648150596,28.76922157796366,0.8600006103515625,2.0058919455557884,0.5005006790161133,-1.4897755755899524,2.490776933622179,-0.49463744828692313,1.4956388063191497,0.7105979156494158,49.65992043617401,-6.900140219105083,0.9951381273030343,9,0.0049991607666015625,-3.0050010681152344,-4.975000381469727,-3.3700008392333984,3.3899993896484375,3,0.0746121333109393,1.2117654450637896,39.97000122070313,1.7499850990021848,40.86999893188477,-3.399954224098308,40.9900016784668,0.0746121333109393
1560,2006-09-08,41.5,41.61000061035156,40.61000061035156,40.61000061035156,620300.0,0.02191576893061109,-1.2471925523342535,1.4354853595358368,56.48853628102895,67.52623038325747,-0.7985839028581339,-1.390323563664964,-4.61007003133976,-1.5049731072841581,29.727844216428068,1.0,1.8232666419354118,1.2040000915527358,-0.5480084268530376,2.9560086099585092,0.3279958323498491,2.0800043507556225,-1.6199989318847727,93.64158153421435,39.9341808665831,0.8760042592028863,9,-0.7549991607666016,-3.7649993896484375,-5.890000343322754,-4.260000228881836,2.5,4,0.056626469255929957,-1.3243207019027048,40.61000061035156,1.2117654450637896,39.97000122070313,1.7499850990021848,40.86999893188477,0.056626469255929957
1561,2006-09-11,41.88000106811523,42.04999923706055,41.47999954223633,41.5099983215332,394400.0,0.009156652243740515,-1.6511594897180675,0.4157337082311714,59.430593387558005,64.74983646133715,-1.0367858521052895,-1.546387366254983,-4.92950930555002,-2.0123680543694817,30.852375201407067,0.5699996948242188,1.7310909632540756,1.391501045227045,-0.14496506113610508,2.9279671515901953,0.62326799204547,2.15973409840862,-1.9654000091552746,92.16597638753107,41.28484488373437,0.7682330531815764,9,-0.9150009155273366,-3.9250011444091726,-6.442501068115227,-4.640001296997063,2.079998016357429,0,0.05181466364855036,-1.2471925523342535,41.5,-1.3243207019027048,40.61000061035156,1.2117654450637896,39.97000122070313,0.05181466364855036
1562,2006-09-12,42.11999893188477,42.33000183105469,41.63000106811523,41.88999938964844,751600.0,0.005730607871265336,1.1538308048945316,0.621615770047663,64.73773160603187,63.97610085134506,-1.2130980974332246,-1.5658065635001819,-5.104585478193442,-2.3734303708036393,31.893819414752677,0.7000007629394602,1.535113284762879,1.4404989242553796,0.1141591588560047,2.7668386896547545,0.7773290415556886,2.1036688069550706,-2.119981945800795,91.42845576431749,40.66913004785506,0.6631698826996877,9,-1.0149974822998118,-4.024997711181648,-6.617499351501472,-4.879999160766609,1.7100028991699148,1,0.03300093601370446,-1.6511594897180675,41.88000106811523,-1.2471925523342535,41.5,-1.3243207019027048,40.61000061035156,0.03300093601370446
1563,2006-09-13,42.45000076293945,42.560001373291016,42.22000122070313,42.25,244000.0,0.00783480150577276,-1.6154026732398141,0.8695702652048891,74.90417606027513,63.705370696881765,-1.4441382679694215,-1.7317822716292568,-5.3651371965594095,-2.8148651549966033,32.56064412657568,0.4400024414062429,1.3160549895413993,1.6100008010864286,0.24091317928140654,2.9790884228914507,0.9254569901839176,2.2945446119889397,-2.3101846861572355,95.81746898565355,37.51505237875937,0.6845438109025115,9,-1.2299995422363281,-4.239999771118164,-7.080000877380371,-5.210000991821289,1.3499984741210938,2,0.01460539271476402,1.1538308048945316,42.11999893188477,-1.6511594897180675,41.88000106811523,-1.2471925523342535,41.5,0.01460539271476402
1564,2006-09-14,42.45000076293945,42.52999877929688,42.11000061035156,42.38000106811523,402900.0,0.0,2.65222583427304,0.3499971389880002,72.47893906754899,63.376526104965635,-1.3055162593865575,-1.6319449151184031,-5.265240994814441,-2.9144960460010267,32.6997239044428,0.4199981689453196,0.9743072947291935,1.4935007095336914,-0.007773137049241541,2.9947745561166244,0.7428637862422249,2.244137632825158,-2.1165698624365348,94.35894526596255,32.32863611044882,0.7506369232914648,9,-1.2299995422363281,-3.6599998474121094,-7.195000648498535,-5.210000991821289,1.5,3,0.03651352671856145,-1.6154026732398141,42.45000076293945,1.1538308048945316,42.11999893188477,-1.6511594897180675,41.88000106811523,0.03651352671856145
1565,2006-09-15,42.09000015258789,42.560001373291016,41.91999816894531,42.349998474121094,813000.0,-0.008480579596734872,-1.1333358764551424,-3.714277929154936,67.77994701401093,62.48366562626871,-0.8026052946429019,-1.2203099917279943,-4.8068231277839,-2.653399042630298,32.24886377712335,0.6400032043457031,0.9006485561588846,1.061000061035159,-0.5141480332970048,2.636148155367323,0.27342601386907717,1.848574108201241,-1.5784436142619214,56.48144223569138,-8.294403247277465,0.7875740471660807,9,-0.8699989318847656,-2.0149993896484375,-5.807499885559082,-4.850000381469727,1.9199981689453125,4,0.04537894607953974,2.65222583427304,42.45000076293945,-1.6154026732398141,42.45000076293945,1.1538308048945316,42.11999893188477,0.04537894607953974
1566,2006-09-18,41.86000061035156,42.11999893188477,41.5099983215332,42.0,564500.0,-0.005464469978677,2.210552733551426,0.5384626670774829,60.212746270934176,61.55565665143223,-0.4874822307367097,-0.9574924162774039,-4.4590621933843835,-2.529434764879504,31.56014323988253,0.6100006103515696,0.8087829446307353,0.7790004730224638,-0.8352769646089584,2.393277910653886,-0.028138245793243755,1.5861391918381713,-1.1845684852283895,33.33345443448186,-27.96908484173982,0.8071387188157098,9,-0.6399993896484375,-1.739999771118164,-5.512499809265137,-4.670000076293945,2.0900001525878906,0,0.05112277492703221,-1.1333358764551424,42.09000015258789,2.65222583427304,42.45000076293945,-1.6154026732398141,42.45000076293945,0.05112277492703221
1567,2006-09-19,41.2599983215332,41.86999893188477,40.91999816894531,41.84000015258789,585500.0,-0.01433354706330281,1.968755215411348,4.142888283378746,53.90475761431186,62.17847955261285,0.19406752933380034,-0.34028286720364065,-3.7506783439731777,-2.0443443529975056,30.428003853715996,0.9500007629394602,0.7267337969989924,0.15699825286865376,-1.4542924684707117,1.7682889742080192,-0.6486471078010325,0.96264361353834,-0.43380065655660616,20.731676114226698,-38.11403208733685,0.8056453606696837,9,-0.014997482299804688,-0.9699974060058594,-4.912497520446777,-4.069997787475586,2.770000457763679,1,0.06543870268483132,2.210552733551426,41.86000061035156,-1.1333358764551424,42.09000015258789,2.65222583427304,42.45000076293945,0.06543870268483132
1568,2006-09-20,41.68000030517578,41.72999954223633,41.2599983215332,41.5099983215332,601800.0,0.010179398951244867,2.48148462114469,-0.29310594301649523,58.98367159022867,63.213455432436504,0.04708966841310058,-0.702583893586251,-4.054216616002037,-2.5783018808851352,29.298053177155303,0.470001220703125,0.6238960564943312,0.5175003051757798,-1.0863491369099236,2.1213497472614833,-0.2844244158670719,1.3194250262186316,-0.7600021362304688,46.341503127347835,-12.796754504368181,0.8019247210428511,9,-0.09499931335449219,-1.1749992370605469,-5.3324995040893555,-4.505001068115234,2.3199996948242188,2,0.051583529513840265,1.968755215411348,41.2599983215332,2.210552733551426,41.86000061035156,-1.1333358764551424,42.09000015258789,0.051583529513840265
1569,2006-09-21,41.63999938964844,41.93000030517578,41.36000061035156,41.68999862670898,468400.0,-0.0009597148568728509,1.1509317172531435,-0.29410972736448193,59.09089648035713,63.502606565695196,0.2777714705893217,-0.5497929206911181,-3.8819532576418183,-2.6371998684744327,29.026144358590354,0.5699996948242188,0.5960191546639777,0.38799934387206747,-1.1032891949760568,1.8792878827201918,-0.3576449255519947,1.1336436132961296,-0.720001220703125,43.90242767790062,-17.010231443055957,0.7456442694240608,9,0.10000038146972656,-0.6799983978271484,-5.077498435974121,-4.465000152587891,1.8100013732910156,3,0.05187319594315554,2.48148462114469,41.68000030517578,1.968755215411348,41.2599983215332,2.210552733551426,41.86000061035156,0.05187319594315554
1570,2006-09-22,41.72999954223633,41.77000045776367,41.11999893188477,41.63999938964844,404500.0,0.002161386981438529,6.64698754628063,-1.8000305180440492,57.06104091622528,63.23932295776933,0.25013178136190817,-0.556487186499588,-3.8307601302487484,-2.822907181982913,28.561876064003357,0.6500015258788991,0.758690532869565,0.4069995880126953,-1.029665001904931,1.8436641779303216,-0.3113327069461178,1.1253318829715084,-0.6788011169433616,67.50007152552786,6.8168762137431,0.7183322949588116,9,0.010000228881835938,-0.5499992370605469,-4.762499809265137,-4.594999313354492,1.7299995422363281,4,0.053199167147274684,1.1509317172531435,41.63999938964844,2.48148462114469,41.68000030517578,1.968755215411348,41.2599983215332,0.053199167147274684
1571,2006-09-25,42.290000915527344,42.310001373291016,41.599998474121094,41.65999984741211,484400.0,0.013419635260820462,1.119405364473317,7.0,62.500008395014255,62.99068704543405,-0.27445706722016183,-1.0099647302616717,-4.222418904117092,-3.484474192576549,28.032883120323337,0.7100028991699219,0.8961151223123451,0.8665008544921875,-0.5439308384762,2.276932547460575,0.16128500800799372,1.5717167009763813,-1.170001983642571,98.56112146352307,35.429773019053876,0.7052158464841923,9,-0.5500011444091797,-1.1100006103515625,-4.872500419616699,-4.905000686645508,0.6299972534179688,0,0.040671491340033006,6.64698754628063,41.72999954223633,1.1509317172531435,41.63999938964844,2.48148462114469,41.68000030517578,0.040671491340033006
1572,2006-09-26,42.709999084472656,42.75,41.88999938964844,42.150001525878906,531600.0,0.009931382356416663,1.6875044703526214,0.8888835066091032,76.3461101126068,63.15090194013756,-0.6727045005672991,-1.3569829856773339,-4.465400873396447,-4.011173372910875,27.532930649997724,0.8600006103515625,0.9440318605139524,1.1959991455078125,-0.3025252427456735,2.6945235337612985,0.4467369513810695,1.9452613396345555,-1.5900001525878835,97.54595771071507,26.079626435094568,0.7492621941267412,9,-0.875,-1.4349994659423828,-5.292498588562012,-5.32499885559082,-0.3400001525878835,1,0.02903305326732264,1.119405364473317,42.290000915527344,6.64698754628063,41.72999954223633,1.1509317172531435,41.63999938964844,0.02903305326732264
1573,2006-09-27,43.29999923706055,43.43000030517578,42.65999984741211,42.709999084472656,735300.0,0.013814098928472962,-1.2318898269008565,1.0535762942779292,76.1164644385401,63.55507142580324,-1.2621848034133478,-1.8488137967652278,-4.867556957324581,-4.709039756734981,27.058386929483525,0.7700004577636719,0.9600422152581842,1.663499259948729,0.0018416705476269613,3.325156849349831,0.832670465248178,2.49432805464928,-2.0170001983642507,94.3722514792264,19.315281138102506,0.8308287947005518,9,-1.125,-1.6849994659423828,-5.572498321533203,-5.894998550415039,-0.45999908447265625,2,0.016859112126993425,1.6875044703526214,42.709999084472656,1.119405364473317,42.290000915527344,6.64698754628063,41.72999954223633,0.016859112126993425
1574,2006-09-28,43.25,43.459999084472656,43.16999816894531,43.27000045776367,487400.0,-0.0011547168115826345,-2.22215864538962,-0.03389907218827789,70.30159969270039,63.83525505676874,-1.2144881558574099,-1.6835063071975824,-4.658659630431572,-4.770048969423819,26.94724599895464,0.29000091552734375,0.924641136772415,1.4854999542236342,-0.2613824056844507,3.232382314131719,0.6120587742695918,2.3589411341776767,-1.7093608093261636,91.02568073594306,17.562777474199436,0.8734411799540412,9,-1.0600013732910156,-1.6200008392333984,-4.879999160766602,-5.844999313354492,-0.25,3,0.01734104046242768,-1.2318898269008565,43.29999923706055,1.6875044703526214,42.709999084472656,1.119405364473317,42.290000915527344,0.01734104046242768
1575,2006-09-29,43.40999984741211,43.40999984741211,43.25,43.25,544600.0,0.003699418437274282,1.0,-7.999809269502194,68.70412341326474,64.77874140591658,-1.3047650428332886,-1.7131800246046964,-4.658494557507154,-5.035825021982809,26.83009887443717,0.15999984741210938,0.8071112527437307,1.5069997787475558,-0.30260111628577135,3.316600673780883,0.6021993312308922,2.4118002262642193,-1.6006502716064404,97.31186985733858,25.13187405782672,0.9048004475166649,9,-1.220001220703125,-1.739999771118164,-4.98499870300293,-6.004999160766602,-0.8100013732910156,4,0.0009214677647535474,-2.22215864538962,43.25,-1.2318898269008565,43.29999923706055,1.6875044703526214,42.709999084472656,0.0009214677647535474
1576,2006-10-02,43.47000122070313,43.63999938964844,43.25,43.40999984741211,350600.0,0.0013822016471303211,-1.052622596998444,0.37500894070528723,67.26342336717124,66.26303760067873,-1.2430955555707683,-1.6631292467435301,-4.555621081923533,-5.086406022454156,26.44198528551729,0.3899993896484375,0.7163652191160708,1.4430011749267635,-0.4415074060098263,3.3275097558633533,0.500746884458465,2.385255465395062,-1.4295607136840829,90.28581891741112,19.69211186670995,0.942254290468296,10,-1.0900020599365305,-1.7100009918212962,-4.96000003814698,-6.065000534057624,0.5999984741210866,0,-0.00023009284448127776,1.0,43.40999984741211,-2.22215864538962,43.25,-1.2318898269008565,43.29999923706055,-0.00023009284448127776
1577,2006-10-03,43.04999923706055,43.349998474121094,42.38000106811523,43.290000915527344,628200.0,-0.009661881109921722,4.388922444395034,-3.999936423166924,57.49996662146257,66.09818149303806,-0.6062314655105965,-1.129334754274474,-3.979102196976683,-4.658691618984641,25.668790907246926,1.0900001525879048,0.6620113826876732,0.913999176025392,-0.940683404931896,2.76868175698268,-0.013342114453251952,1.841340466504036,-0.7536293088207984,53.17452868747018,-13.640775720485784,0.9273412904786447,10,-0.6700000762939453,-1.289999008178711,-4.432497978210449,-5.644998550415039,1.3600006103515625,1,-0.0030197693477150844,-1.052622596998444,43.47000122070313,1.0,43.40999984741211,-2.22215864538962,43.25,-0.0030197693477150844
1578,2006-10-04,43.47000122070313,43.75,42.97999954223633,43.0,498300.0,0.009756143811519902,-2.019596990141667,-1.9583247238337735,61.538441621881496,66.37013095320742,-0.8332441519314031,-1.3425124400533122,-4.2367364247615384,-5.06558650210269,26.017022241025163,0.7700004577636719,0.691453747170236,1.159001159667973,-0.48351191032284646,2.8015142296587925,0.3377446246725597,1.9802576946633863,-1.0900001525879048,79.56211696372199,15.560416233301751,0.821256534995411,10,-1.0350017547607493,-1.655000686645515,-4.600000381469734,-6.040000915527351,-0.19000244140625,2,-0.025304859855731276,4.388922444395034,43.04999923706055,-1.052622596998444,43.47000122070313,1.0,43.40999984741211,-0.025304859855731276
1579,2006-10-05,43.63999938964844,43.66999816894531,43.36000061035156,43.41999816894531,418500.0,0.0039107008090981665,1.2142779291553134,0.46808648789038965,68.32147292155709,67.62129006491097,-0.7707612665103127,-1.3427133166408254,-4.24484660851607,-5.215607851215196,26.38407242879018,0.30999755859375,0.8155706939735268,1.177499389648439,-0.3600022805796286,2.7150010598765064,0.4087485545344052,1.9462502247624727,-1.2599983215332102,91.97075210852688,25.901712250563293,0.7687508351140326,10,-0.9650001525878906,-1.8249988555908203,-4.550000190734863,-6.100000381469727,0.5600013732910156,3,-0.018331788456676934,-2.019596990141667,43.47000122070313,4.388922444395034,43.04999923706055,-1.052622596998444,43.47000122070313,-0.018331788456676934
1580,2006-10-06,43.849998474121094,44.0099983215332,43.5,43.63999938964844,369000.0,0.004812078079966087,-1.0816348773841962,0.9545359966708281,73.63414121424965,68.8584159337149,-0.7246145541165987,-1.441537865648506,-4.263001279703133,-5.408357604670471,26.199453260310147,0.5099983215332031,0.8918549537544251,1.269998550415039,-0.3162051404639712,2.8562022412940493,0.4768967049755375,2.0631003958545406,-1.223397598266608,90.18404190089264,19.149058261132808,0.7931018454395042,10,-0.8999996185302734,-1.904998779296875,-4.7599992752075195,-6.309999465942383,0.14000320434570312,4,-0.019384230415030346,1.2142779291553134,43.63999938964844,-2.019596990141667,43.47000122070313,4.388922444395034,43.04999923706055,-0.019384230415030346
1581,2006-10-09,44.04999923706055,44.18999862670898,43.61000061035156,43.93999862670898,234500.0,0.004561020978312902,1.974353456708081,0.5238147138964916,86.61413538652529,69.99930763081694,-0.7249401233908443,-1.5501070920124107,-4.283898565170148,-5.590090273581197,25.73539672246491,0.5799980163574148,0.9893783898772952,1.361499404907228,-0.3172629956551347,3.0402618054695907,0.5221182046260466,2.2008806051884093,-1.1467188720703163,92.26521665823678,14.253054109313211,0.8393812002811805,10,-0.7649993896484446,-2.0149993896484446,-4.960000038146973,-6.510000228881836,-0.34999847412109375,0,-0.03291715750404656,-1.0816348773841962,43.849998474121094,1.2142779291553134,43.63999938964844,-2.019596990141667,43.47000122070313,-0.03291715750404656
1582,2006-10-10,43.5099983215332,44.04999923706055,43.5099983215332,44.04999923706055,556800.0,-0.012258817817935919,1.0,-4.909071993341339,73.2823931036557,69.68441081582979,-0.06652076194997392,-0.9493028175889364,-3.562863014991848,-5.030145393958932,24.989504024477355,0.5400009155273438,1.098336375114954,0.7519985198974624,-0.9426815006752776,2.4466785404702023,-0.09534149038890405,1.5993385301838288,-0.3493743041992232,43.801585149782404,-36.63801024604779,0.8473400102863685,10,-0.22499847412110086,-1.4749984741211009,-4.419999122619629,-5.969999313354492,-0.07999801635742188,1,0.012870636517902767,1.974353456708081,44.04999923706055,-1.0816348773841962,43.849998474121094,1.2142779291553134,43.63999938964844,0.012870636517902767
1583,2006-10-11,43.06999969482422,43.5099983215332,42.90999984741211,43.41999816894531,526500.0,-0.01011258661647041,1.2641504001842574,0.6481442235691377,66.51269861966158,69.26342180771437,0.3770748826886674,-0.48535843207277196,-2.9464337770387132,-4.577987731643844,23.717859844222254,0.5999984741210938,1.1238036478512612,0.28099994659423544,-1.412640005159929,1.9746398983484,-0.5658200292828468,1.1278199224713177,1.1199989318847585,12.50000000000007,-69.56386887339835,0.8468199758770811,10,0.21500015258788352,-1.0349998474121165,-3.9800004959106445,-5.530000686645508,-0.6800003051757812,2,0.03111214678622165,1.0,43.5099983215332,1.974353456708081,44.04999923706055,-1.0816348773841962,43.849998474121094,0.03111214678622165
1584,2006-10-12,44.0,44.04999923706055,43.08000183105469,43.08000183105469,450000.0,0.02159276321721304,-1.1086942099414525,-2.6285776566757493,71.95357434045232,69.6244719107352,-0.4865117691071532,-1.3631733484352964,-3.6945858706960877,-5.496045837162853,22.736982656131026,0.9799995422363281,1.0641442463643926,1.133500289916995,-0.6350229581696638,2.902023538003654,0.24923866587366916,2.017761913960321,0.16439865112303664,85.15634313234676,1.1986052278824104,0.8842616240433289,10,-0.7150001525878977,-1.9400005340576172,-4.890000343322754,-6.460000991821289,-1.6300010681152273,3,-0.016363664106889053,1.2641504001842574,43.06999969482422,1.0,43.5099983215332,1.974353456708081,44.04999923706055,-0.016363664106889053
1585,2006-10-13,44.0,44.5,43.91999816894531,44.099998474121094,527900.0,0.0,-3.46151588955075,-0.10869420994145257,68.54662535871384,69.7670499097955,-0.44032371090933253,-1.2782823580015048,-3.5057644770918728,-5.479990610755905,22.141193921024783,0.5800018310546875,0.9645177384942798,1.0380002975463896,-0.760005624167114,2.836006219259893,0.1389973366896342,1.937003258403145,-1.0900001525878906,68.55346213733388,-12.997018376260584,0.8990029608567535,10,-0.5599994659423828,-1.4449996948242188,-4.890000343322754,-6.460000991821289,-1.4300003051757812,4,0.004545471884987551,-1.1086942099414525,44.0,1.2641504001842574,43.06999969482422,1.0,43.5099983215332,0.004545471884987551
1586,2006-10-16,44.0,44.099998474121094,43.79999923706055,44.0,376500.0,0.0,2.0000381475547417,-0.0,65.39379670497743,70.64414214129714,-0.3992193504419106,-1.169710348822207,-3.2879044562853394,-5.455150113591017,22.060565777546774,0.2999992370605469,0.9268246340253086,0.9310003280639663,-0.84545284422137,2.7074535003493025,0.04277374192129457,1.819226914206638,-1.058200149536134,68.55346213733388,-10.520385938446282,0.888226586142669,10,-0.2950000762939453,-1.2900009155273438,-4.7599992752075195,-6.329999923706055,-1.779998779296868,0,-0.00022723458030005084,-3.46151588955075,44.0,-1.1086942099414525,44.0,1.2641504001842574,43.06999969482422,-0.00022723458030005084
1587,2006-10-17,43.959999084472656,44.2599983215332,43.7400016784668,44.0,298400.0,-0.0009091117165305196,-1.1666719649044728,-100.0,59.06592398907988,70.36941795987475,-0.24201005086718652,-0.9666198637853824,-3.0082857003904664,-5.400827434358163,22.83441600482486,0.5199966430664062,0.8909152416910118,0.7559993743896456,-0.8431370214697154,2.3551357702490066,-0.043568823540034884,1.555567572319326,-0.9870352310180692,66.03768152799003,-10.642449661832046,0.7995681979296809,10,-0.25499916076660156,-1.25,-4.499999046325684,-6.069999694824219,-1.05999755859375,1,-0.005914429639400032,2.0000381475547417,44.0,-3.46151588955075,44.0,-1.1086942099414525,44.0,-0.005914429639400032
1588,2006-10-18,43.83000183105469,44.25,43.7599983215332,44.0,324700.0,-0.0029571714314227115,-2.161248246499151,4.249856952126645,57.795720977546594,69.19988996609581,-0.06210772178989998,-0.7033524326258771,-2.618154603448545,-5.265262227505673,23.650086059964995,0.4900016784667969,0.8589941456793824,0.5185020446777315,-0.9313658912979221,1.9683699806533852,-0.20643192331009175,1.2434360126655548,-0.8264972546691922,52.81696951461944,-21.13774343979852,0.7249339679878262,10,-0.1250019073486328,-1.1200027465820312,-4.2300004959106445,-5.80000114440918,-1.3400001525878906,2,-0.009126203722754411,-1.1666719649044728,43.959999084472656,2.0000381475547417,44.0,-3.46151588955075,44.0,-0.009126203722754411
1589,2006-10-19,43.79999923706055,43.97000122070313,43.5,43.900001525878906,423700.0,-0.0006845218512604445,2.9166494476673153,0.5882550937976843,55.431740371353435,67.17740098355178,-0.007847626637044414,-0.530426187103842,-2.4658174026676676,-5.228372570913045,24.15424972823349,0.4700012207031321,0.9076840181981538,0.3804994583129897,-0.8503747770790895,1.6113736937050689,-0.2349376593830499,0.9959365760090293,-0.7665647522027612,29.999923706054688,-39.30658729112332,0.6154371176960406,10,-0.09499931335449219,-1.0900001525878906,-4.08499813079834,-5.654998779296875,-2.529998779296875,3,-0.03219177789891525,-2.161248246499151,43.83000183105469,-1.1666719649044728,43.959999084472656,2.0000381475547417,44.0,-0.03219177789891525
1590,2006-10-20,43.95000076293945,44.099998474121094,43.59000015258789,43.810001373291016,321900.0,0.003424692431318155,1.3182015224289505,-1.3999618539004386,56.5217256095474,63.833799897220906,-0.1588799790600035,-0.5329055466267221,-2.470521086052557,-5.370544863818431,25.072263800733296,0.5099983215332031,0.9070663461083655,0.4195009231567397,-0.5404435977163544,1.3794454440298338,-0.06047133727980736,0.8994731835932868,-0.8872349677788236,59.21075747004703,-7.1345903233342085,0.4799722604365462,10,-0.24500083923339844,-1.2400016784667969,-3.9449996948242188,-5.805000305175781,-2.729999542236321,4,-0.03594998415533601,2.9166494476673153,43.79999923706055,-2.161248246499151,43.83000183105469,-1.1666719649044728,43.959999084472656,-0.03594998415533601
1591,2006-10-23,44.0099983215332,44.209999084472656,43.7400016784668,43.959999084472656,456300.0,0.0013651321399825722,1.088873818505489,0.3571389645776567,64.45781886620753,62.85329164861556,-0.25160760559186457,-0.4821587998911383,-2.3899097038970964,-5.420209076254238,25.52772572098273,0.4699974060058594,0.863506624200582,0.39349861145019815,-0.39058727322147746,1.1775844961218738,0.0014556691143567946,0.7855415537860395,-0.9184878422757876,67.10519050941379,-0.8687440714141559,0.3920429423358391,10,-0.30499839782714844,-1.2999992370605469,-3.362497329711914,-5.864997863769531,-2.25,0,-0.03271980644462835,1.3182015224289505,43.95000076293945,2.9166494476673153,43.79999923706055,-2.161248246499151,43.83000183105469,-0.03271980644462835
1592,2006-10-24,43.95000076293945,44.099998474121094,43.7599983215332,43.7599983215332,450100.0,-0.001363271094795615,-2.578902987471892,3.8001068131532767,58.10811333277478,61.91944883896147,-0.13704359889112538,-0.3420366623951452,-2.1958055831197285,-5.357626727598401,25.595730354958846,0.3400001525878906,0.7737084471255571,0.27150096893310405,-0.39859015825007305,0.9415920961162811,-0.06354459465848805,0.6065465325246961,-0.8303204932671875,60.000101725260414,-6.239166716176889,0.335045563591589,10,-0.15999984741210938,-1.2400016784667969,-3.2799997329711914,-5.805000305175781,-2.200000762939453,1,-0.03936290130158837,1.088873818505489,44.0099983215332,1.3182015224289505,43.95000076293945,2.9166494476673153,43.79999923706055,-0.03936290130158837
1593,2006-10-25,44.02999877929688,44.099998474121094,43.849998474121094,43.849998474121094,292500.0,0.0018202051187423685,-1.7777730682829653,0.9473578541600117,56.794426013355555,60.2350990248396,-0.07436534847618503,-0.3842410701610106,-2.1683061910918653,-5.4262456033872155,25.095383385368354,0.25,0.615847442623128,0.3149990081787166,-0.34777013674269597,0.9777681531001292,-0.016385564281989673,0.6463835806394229,-0.8827121150180588,74.64781165042385,11.181599698149853,0.33138457246070585,10,-0.029998779296882105,-1.2199993133544993,-3.262497901916511,-5.88499832153321,-1.80999755859375,2,-0.025664258113704652,-2.578902987471892,43.95000076293945,1.088873818505489,44.0099983215332,1.3182015224289505,43.95000076293945,-0.025664258113704652
1594,2006-10-26,44.0,44.2599983215332,43.72999954223633,44.099998474121094,274500.0,-0.0006813259170697084,1.5238147138964577,-0.5555461365659087,52.788137828539654,58.484155965931365,-0.049580487072532264,-0.31112476007515966,-2.057311510176689,-5.386363647498769,24.611716289149864,0.529998779296875,0.55339523728437,0.2475002288818331,-0.3888337294098463,0.8838341871735125,-0.07066675026400304,0.5656672080276692,-0.825659069006754,61.19417431506069,1.061834838672027,0.3181669791458387,10,-0.12000083923339844,-1.1900005340576172,-2.9549989700317383,-5.854999542236328,-1.2599983215332031,3,-0.03431814367120911,-1.7777730682829653,44.02999877929688,-2.578902987471892,43.95000076293945,1.088873818505489,44.0099983215332,-0.03431814367120911
1595,2006-10-27,43.45000076293945,44.400001525878906,43.43000030517578,43.900001525878906,361700.0,-0.012499982660466924,-2.959175094004718,4.5000762951094835,40.13158224957215,55.677243248664105,0.46287281077685805,0.2551042251804603,-1.4478011843819303,-4.825587329437575,23.89263961830867,0.970001220703125,0.5374547929967832,-0.3044990539550767,-0.9365373196696041,0.32753921175945067,-0.6205181868123404,0.011520078902186981,-0.24914665056607532,2.06190026742174,-51.77492054730599,0.31601913285726335,10,0.4650001525878906,-0.6400012969970703,-2.1000003814697266,-5.305000305175781,-0.31999969482422586,4,-0.050172618340554864,1.5238147138964577,44.0,-1.7777730682829653,44.02999877929688,-2.578902987471892,43.95000076293945,-0.050172618340554864
1596,2006-10-30,43.459999084472656,43.65999984741211,42.790000915527344,43.099998474121094,340300.0,0.00023011096335201486,1.2894644380866336,-0.8,49.003995568247625,54.55925120190497,0.41149280452241044,0.257521404249637,-1.4027480817146127,-4.815380043667602,22.545646262707493,0.8699989318847656,0.3985104812763538,-0.29400062561035156,-0.9270018282916652,0.3390005770709621,-0.6105012269510084,0.022499975730305266,1.0400009155273438,41.6147773260167,-12.934116116045466,0.31650060134065794,10,0.13500213623046875,-0.4099998474121094,-1.9999990463256836,-5.314998626708984,-0.3400001525878835,0,-0.05154159942377512,-2.959175094004718,43.45000076293945,1.5238147138964577,44.0,-1.7777730682829653,44.02999877929688,-0.05154159942377512
1597,2006-10-31,42.91999816894531,43.54999923706055,42.68999862670898,43.31999969482422,393100.0,-0.012425239919535036,1.0000000000000164,-1.1111134658585173,47.12639982227264,53.3737710735412,0.8811140135800812,0.82982938270613,-0.812835558693827,-4.250603950020476,22.40868274274129,0.8600006103515696,0.273536443655793,-0.8275014877319364,-1.4927876348026032,-0.16221534066126964,-1.1601445612672663,-0.4948584141966066,1.5458018493652332,13.450242824031571,-44.500091615585234,0.3326430735353331,10,0.6250019073486328,0.27500152587890625,-1.4599981307983398,-4.774997711181641,0.01000213623046875,1,-0.027027024624885154,1.2894644380866336,43.459999084472656,-2.959175094004718,43.45000076293945,1.5238147138964577,44.0,-0.027027024624885154
1598,2006-11-01,42.36999893188477,43.02000045776367,42.2400016784668,42.90999984741211,597200.0,-0.012814521447451765,1.052622596998444,1.3499971389879468,13.452758309826663,48.70943973337156,1.3435175941368627,1.3630796205331919,-0.20764823408879352,-3.667279864499612,21.92156255149221,0.779998779296875,0.15242684306386423,-1.322500610351554,-2.224239221808709,-0.4207619988943989,-1.773369916080135,-0.8716313046229729,2.0247690307617106,6.018391787097821,-46.48747028143347,0.45086930572857764,11,0.9500026702880788,1.0000019073486257,-0.8149995803833079,-4.129999160766609,0.6599998474121094,2,-0.014632970203315332,1.0000000000000164,42.91999816894531,1.2894644380866336,43.459999084472656,-2.959175094004718,43.45000076293945,-0.014632970203315332
1599,2006-11-02,42.84000015258789,42.90999984741211,42.02000045776367,42.13999938964844,329000.0,0.011092783397486095,1.1190457809001775,-1.2962955113805112,28.518466713856,45.59796652273917,0.8079884088958522,0.874929556967281,-0.5952296803815429,-4.089867571438262,21.517362802664564,0.8899993896484375,0.07639034010243506,-0.8124994277954087,-1.7916911987532274,0.16669234316240988,-1.3020953132743216,-0.3229035423164959,1.425481833007808,34.453753227665196,-15.360334995662676,0.48959588547891014,11,0.37000083923339844,0.4200000762939453,-0.9450006484985352,-4.260000228881836,0.18000030517578125,3,-0.014472430664716152,1.052622596998444,42.36999893188477,1.0000000000000164,42.91999816894531,1.2894644380866336,43.459999084472656,-0.014472430664716152
1600,2006-11-03,43.0,43.43000030517578,42.4900016784668,43.02999877929688,250800.0,0.0037348236891274755,1.265051934920489,-0.04285535228691867,32.5174396115935,42.049035494448724,0.5577083902467095,0.6830028051481634,-0.6840807611412316,-4.192260181897254,20.560305405674914,0.9399986267089844,0.012815571098670375,-0.6099996566772461,-1.6261848355695818,0.40618552221508963,-1.1180922461234175,-0.10190706723107468,1.0858434633691374,59.7560918877176,11.803795542800103,0.5080925894461684,11,0.21000099182128906,0.26000022888183594,-1.090001106262207,-4.405000686645508,-0.7299995422363281,4,-0.006046472593795427,1.1190457809001775,42.84000015258789,1.052622596998444,42.36999893188477,1.0000000000000164,42.91999816894531,-0.006046472593795427
1601,2006-11-06,42.599998474121094,43.31999969482422,42.52999877929688,42.900001525878906,363400.0,-0.009302361066951259,-2.5908933277847974,10.000508646996614,28.881936069337584,38.801682465177926,0.8232404041905355,1.0211594670320636,-0.21514436658952718,-3.748846985799304,19.386876983540375,0.7900009155273366,-0.05228066941305087,-0.9375011444091825,-2.0258491109165533,0.15084682209818823,-1.481675127662868,-0.39332716115549715,1.320577548799605,37.90839732721651,-7.4358179998143825,0.5441739832536856,11,0.6100025177001953,0.6600017547607422,-0.6699991226196289,-3.9399986267089844,-0.7099990844726562,0,0.01244137589150629,1.265051934920489,43.0,1.1190457809001775,42.84000015258789,1.052622596998444,42.36999893188477,0.01244137589150629
1602,2006-11-07,44.06999969482422,44.61000061035156,42.650001525878906,42.650001525878906,741600.0,0.03450707214452442,-1.7605656504873148,-4.733279080413,52.63155693271406,38.33914145621776,-0.7017448630332979,-0.4266092249029967,-1.6176954879675591,-5.159422242627414,18.879772212004443,2.0100021362304688,-0.10386756836089006,0.504500007629396,-0.6093837706759047,1.6183837859346966,-0.0524418815232508,1.0614418967820427,-2.049999237060547,79.15054503036293,33.316030810236256,0.5569418891526496,11,-0.7549991607666016,-0.7549991607666016,-2.0,-5.319999694824219,-0.060001373291015625,1,-0.02155663193823476,-2.5908933277847974,42.599998474121094,1.265051934920489,43.0,1.1190457809001775,42.84000015258789,-0.02155663193823476
1603,2006-11-08,44.40999984741211,44.59000015258789,43.459999084472656,43.900001525878906,620500.0,0.007715002381264435,1.5977067941157126,0.359154210679017,56.262846221330996,38.72522016652791,-1.0975973126484817,-0.6967978339656469,-1.8832920403815194,-5.428474478615108,19.273513307495893,1.1300010681152344,-0.18569129047647692,0.7775001525878906,-0.3715389285748074,1.9265392337505887,0.2029806120065416,1.3520196931692396,-2.3381993865966777,92.27796327580849,42.604689468326846,0.5745195405813484,11,-1.0949993133544922,-1.0949993133544922,-2.3400001525878906,-5.659999847412109,0.06999969482421875,2,-0.03332581732315798,-1.7605656504873148,44.06999969482422,-2.5908933277847974,42.599998474121094,1.265051934920489,43.0,-0.03332581732315798
1604,2006-11-09,43.27999877929688,44.36000061035156,43.04999923706055,44.36000061035156,344000.0,-0.02544474379639239,1.4259243560943218,-2.117657618573883,44.273482091447235,39.185431260069585,-0.08992561597251836,0.3968431984899823,-0.6853259797170779,-4.230821376363437,18.912069398075644,1.3600006103515625,-0.26648439852454686,-0.31650085449218324,-1.462171118521887,0.8291694095375206,-0.8893359865070352,0.2563342775226687,-1.1574343154907254,37.26403296475935,-10.74003664120388,0.5728351320148533,11,0.03500175476073508,0.03500175476073508,-1.154998779296882,-4.474998474121101,1.2700004577636648,3,-0.005776340273826119,1.5977067941157126,44.40999984741211,-1.7605656504873148,44.06999969482422,-2.5908933277847974,42.599998474121094,-0.005776340273826119
1605,2006-11-10,44.20000076293945,44.33000183105469,43.25,43.25,616000.0,0.02125697804045812,-1.2736862393941462,-0.8796288447138333,51.415815702910656,39.45341127503215,-0.99722041650422,-0.5348278794754435,-1.5236593050055163,-5.085118316765119,18.115376400957512,1.0800018310546875,-0.33173720617723745,0.593501091003418,-0.5703457729541697,1.7573479549610056,0.011577659024624154,1.1754245229822118,-2.027687576202389,80.28848622675415,33.26713478895623,0.5819234319787945,11,-0.8850002288818359,-0.8850002288818359,-1.955000877380371,-5.395000457763672,0.049999237060546875,4,-0.026696839022798846,1.4259243560943218,43.27999877929688,1.5977067941157126,44.40999984741211,-1.7605656504873148,44.06999969482422,-0.026696839022798846
1606,2006-11-13,43.9900016784668,44.79999923706055,43.88999938964844,44.20000076293945,790800.0,-0.004751110426421845,-3.438983997022702,-0.22105149034079274,50.29155183650409,39.80509483216897,-0.7868833886481639,-0.34321295703467314,-1.2440312852402542,-4.817153441104203,17.652751797564324,0.9099998474121094,-0.3903277395082654,0.3840019226074247,-0.7791416414635393,1.5471454866783887,-0.19756985942805727,0.9655737046429067,-1.7689347432574465,62.325654842275405,16.24600509088524,0.5815717820354819,11,-0.5800018310546875,-0.5800018310546875,-1.5425024032592773,-5.055002212524414,0.55999755859375,0,-0.039099821665727896,-1.2736862393941462,44.20000076293945,1.4259243560943218,43.27999877929688,1.5977067941157126,44.40999984741211,-0.039099821665727896
1607,2006-11-14,43.70000076293945,44.09000015258789,43.54999923706055,43.90999984741211,1047800.0,-0.006592427925941613,-1.117641778987838,1.0,47.66621037802168,43.60658950641286,-0.41862653271387984,-0.07767143812685617,-0.8824670335092364,-4.472999042360108,16.82332157240111,0.5400009155273438,-0.37074396712404933,0.1070009231567397,-1.045244456763612,1.2592463030770915,-0.46912176680343975,0.6831236131169192,-1.3757765356560583,37.1429443359375,-5.10313639281604,0.5761226899601767,11,-0.29000091552734375,-0.29000091552734375,-1.0400009155273509,-4.675001144409187,0.20999908447265625,1,-0.04141879500437029,-3.438983997022702,43.9900016784668,-1.2736862393941462,44.20000076293945,1.4259243560943218,43.27999877929688,-0.04141879500437029
1608,2006-11-15,43.43000030517578,43.65999984741211,43.349998474121094,43.54999923706055,539700.0,-0.006178500069790593,-1.2142750098772497,0.5714259763851045,46.10123604453224,45.56023054315467,0.019609781266815673,0.16951660584521733,-0.5135511322814139,-4.152100755088114,15.84135061338377,0.3500022888183594,-0.3930378770255203,-0.14299945831298544,-1.2918046561490542,1.0058057395230833,-0.7174020572310198,0.4314031406050489,-1.0067450775013,21.714346749441965,-17.385792422630892,0.5744025989180337,11,0.21500015258789062,-0.020000457763671875,-0.770000457763679,-4.405000686645515,0.18999862670899148,2,0.01335477808615848,-1.117641778987838,43.70000076293945,-3.438983997022702,43.9900016784668,-1.2736862393941462,44.20000076293945,0.01335477808615848
1609,2006-11-16,42.38999938964844,42.95000076293945,41.9900016784668,42.900001525878906,1112100.0,-0.023946601616841368,2.147534832528704,4.250055631496964,43.20512538360902,46.74775118448973,1.105299264981909,1.1578302620233885,0.5946874975474117,-3.0530010821760385,15.308232791905368,1.4399986267089844,-0.3944766361397285,-1.1125003814697294,-2.370517594325918,0.145516831386459,-1.7415089878978236,-0.4834917750416352,2.4099998474121094,14.234806359825367,-28.32972352970935,0.6290086064280945,11,1.0050010681152344,1.0050010681152344,0.27000045776366477,-3.364999771118171,1.529998779296875,3,0.04930408546073872,-1.2142750098772497,43.43000030517578,-1.117641778987838,43.70000076293945,-3.438983997022702,43.9900016784668,0.04930408546073872
1610,2006-11-17,42.36999893188477,42.790000915527344,42.25,42.400001525878906,437100.0,-0.0004718201946600775,-3.0,0.05882836926113466,43.02177403244298,48.318844291501435,1.1471736464383397,1.1103183574448323,0.6554084462918084,-2.973098836172852,14.605624529574637,0.5400009155273438,-0.25856403130812566,-1.0535007476806584,-2.3892335791554515,0.2822320837941348,-1.7213671634180514,-0.38563433194326535,2.3738003540038974,13.523045678663994,-27.956985018424756,0.667866415737396,11,1.0250015258788991,1.0250015258788991,0.30250072479247336,-3.3449993133545064,1.6000022888183594,4,0.05145150720160285,2.147534832528704,42.38999938964844,-1.2142750098772497,43.43000030517578,-1.117641778987838,43.70000076293945,0.05145150720160285
1611,2006-11-20,42.56999969482422,42.63999938964844,41.849998474121094,41.849998474121094,493200.0,0.004720339107418203,-1.1944432670707412,-23.997965670698626,47.657308838954584,47.76615005886149,1.0532282551963448,0.8399708516869353,0.4870413245333367,-3.113342783109708,13.894579540771272,0.7900009155273438,-0.17461902544766872,-0.7815000534057646,-2.1391812965789754,0.5761811897674463,-1.4603406749923664,-0.1026594318191627,2.1187236389160162,32.1428875533674,-12.350550808140753,0.6788406215866042,11,0.7549991607666016,0.7549991607666016,0.42750072479248047,-3.3899993896484375,1.0600013732910085,0,0.039464419009146434,-3.0,42.36999893188477,2.147534832528704,42.38999938964844,-1.2142750098772497,43.43000030517578,0.039464419009146434
1612,2006-11-21,42.22000122070313,42.560001373291016,42.099998474121094,42.45000076293945,690000.0,-0.008221716622742625,1.0444538634340694,-0.31944326707073145,48.968380025280865,46.95565381485592,1.244030324284715,1.1106608939515255,0.8575216119450388,-2.7048563484435206,13.145108797234291,0.470001220703125,-0.11723529838963032,-1.0449985504150305,-2.461302690602757,0.371305589772696,-1.7531506205088903,-0.3368464803211708,2.3551731186523384,20.44212518520275,-27.723568951633897,0.7081520700938615,11,1.1049976348876882,1.1049976348876882,0.9874982833862234,-3.040000915527351,1.029998779296868,1,0.055187066532221385,-1.1944432670707412,42.56999969482422,-3.0,42.36999893188477,2.147534832528704,42.38999938964844,0.055187066532221385
1613,2006-11-22,42.900001525878906,43.209999084472656,42.20000076293945,42.20000076293945,546800.0,0.01610611761049241,-1.8857063449245508,-3.0434876353806524,50.40107831392582,47.63649783957577,0.36577682173177095,0.3601273387580548,0.19568850064590748,-3.3221400934292404,12.032791076740782,1.0099983215332031,0.014860553998623516,-0.3084983825683594,-1.6859302630170632,1.0689334978803444,-0.9972143227927077,0.38021755765598897,1.5661657788671874,77.20607209774596,26.17793069300319,0.6887159402243506,11,0.42499732971191406,0.42499732971191406,0.3074979782104492,-3.720001220703125,0.3400001525878906,2,0.023543083580636504,1.0444538634340694,42.22000122070313,-1.1944432670707412,42.56999969482422,-3.0,42.36999893188477,0.023543083580636504
1614,2006-11-24,42.4900016784668,42.77000045776367,42.36000061035156,42.709999084472656,61700.0,-0.009557105660352505,1.411762725936564,-0.3142816660399671,46.70117821232495,47.112649229510694,0.7285451714934794,0.686393357212502,0.6194658760690714,-2.836800645818222,10.666193864692897,0.5400009155273438,-0.07220655401853548,-0.64299831390381,-2.003186059851039,0.7171894320434191,-1.3230921868774246,0.03709555906980455,1.871518873054299,47.05903802353891,-2.7467229956802512,0.6800938729736157,11,0.8349971771240234,0.8349971771240234,0.7174978256225586,-3.3100013732910156,1.3699989318847656,4,0.026594427130621545,-1.8857063449245508,42.900001525878906,1.0444538634340694,42.22000122070313,-1.1944432670707412,42.56999969482422,0.026594427130621545
1615,2006-11-27,41.27000045776367,42.650001525878906,41.0099983215332,42.650001525878906,653100.0,-0.0287126658627882,1.376814398536042,6.272806089715802,42.22224006874476,46.21605903309299,1.6642293002038997,1.8284458589522643,1.8509578380621008,-1.5474699206227953,10.31713184476019,1.6400032043457031,-0.252108996427971,-1.7539995193481417,-3.338176779229535,-0.16982225946674845,-2.5460881492888348,-0.9619108894074486,2.991059210661426,11.818274821099429,-37.86103144655802,0.7920886299406962,11,1.279998779296875,1.6349983215332031,1.9374990463256836,-2.0900001525878906,2.479999542236328,0,0.06421123532319051,1.411762725936564,42.4900016784668,-1.8857063449245508,42.900001525878906,1.0444538634340694,42.22000122070313,0.06421123532319051
1616,2006-11-28,41.22000122070313,41.63999938964844,41.0,41.29999923706055,431900.0,-0.0012115153018161795,-1.4615339471078017,0.05796953220237268,30.01404963276198,44.25470783917524,1.4304050950496077,1.7940052570416114,1.9195184421982745,-1.4178283993086822,11.077280641892864,0.6399993896484375,-0.28291268913521606,-1.6919988632202063,-3.453225727830315,0.06922800138990226,-2.5726122955252606,-0.811385430915152,2.845994766908454,9.954810490594758,-34.509600596732106,0.8806134323050548,11,1.1099987030029226,1.6799983978271413,1.9874982833862234,-1.4600009918212962,2.8299980163574148,1,0.06671518482679684,1.376814398536042,41.27000045776367,1.411762725936564,42.4900016784668,-1.8857063449245508,42.900001525878906,0.06671518482679684
1617,2006-11-29,41.7599983215332,42.09000015258789,41.45000076293945,41.52999877929688,629400.0,0.013100365959204607,-2.2820853914999755,-2.8750655667351817,31.923595744193506,42.67941447247094,0.655177761880033,1.225478967508053,1.4240830435609055,-1.8766297115598292,11.818288143992186,0.8699989318847585,-0.43538721105931444,-1.0940017700195312,-2.928976855744679,0.7409733157056166,-2.011489312882105,-0.1765142271569573,2.0607179870694594,34.389078568987365,-3.860878612626898,0.9174875428625741,11,0.345001220703125,1.1400012969970703,1.4475011825561523,-0.7149982452392578,2.460002899169929,2,0.04477976105707304,-1.4615339471078017,41.22000122070313,1.376814398536042,41.27000045776367,1.411762725936564,42.4900016784668,0.04477976105707304
1618,2006-11-30,41.75,42.27999877929688,41.68999862670898,41.7400016784668,467500.0,-0.0002394234179853294,-9.72684398515683,0.04347104970726421,37.68116743267749,42.06564136681189,0.4490267314052758,1.2507748267954497,1.4659056608734744,-1.7841904305467864,12.409988062713555,0.5900001525879048,-0.5806930303984004,-1.073000144958499,-2.9625405279847854,0.8165402380677875,-2.017770336471642,-0.1282299534453557,1.84505900391445,42.372870397310315,3.83303889734087,0.9447701915131417,11,0.3549995422363281,1.1499996185302734,1.5,-0.6599998474121094,2.520000457763672,3,0.03592814371257491,-2.2820853914999755,41.7599983215332,-1.4615339471078017,41.22000122070313,1.376814398536042,41.27000045776367,0.03592814371257491
1619,2006-12-01,42.22000122070313,42.2599983215332,41.68000030517578,41.79999923706055,1033800.0,0.011257514268338431,1.3200097656995065,42.007249141549735,32.812498965196795,40.93127747045119,-0.05322146936320138,0.7714983918088834,1.035135885595487,-2.161314821873596,12.7244524558975,0.5799980163574219,-0.685433298794635,-0.5719989776611243,-2.4806122714196377,1.3366143160973891,-1.5263056245403845,0.38230766921813597,1.1674530628981614,73.93939954408673,39.00002292518591,0.9543066468792581,12,-0.11500167846680398,0.6799983978271413,1.1849985122680593,-0.9600009918212962,2.729999542236321,4,0.024159176415738504,-9.72684398515683,41.75,-2.2820853914999755,41.7599983215332,-1.4615339471078017,41.22000122070313,0.024159176415738504
1620,2006-12-04,42.7400016784668,43.22000122070313,42.400001525878906,42.400001525878906,597000.0,0.012316448193484986,-3.8235254518731696,0.809520349497266,39.70345911989203,40.04751639055535,-0.575765438846858,0.2435054431346657,0.5583167736089152,-2.581917027692029,13.385281737287242,1.0,-0.754147574228412,-0.03899860382080078,-1.945186992451326,1.8671897848097245,-0.9920927981360634,0.9140955904944619,-1.7400016784667969,78.37841088734596,44.96569087978796,0.9530941943152642,12,-0.6300010681152344,0.15999794006347656,0.6049976348876953,-1.2650012969970703,2.049999237060547,0,0.026204934204507646,1.3200097656995065,42.22000122070313,-9.72684398515683,41.75,-2.2820853914999755,41.7599983215332,0.026204934204507646
1621,2006-12-05,43.13000106811523,43.22999954223633,42.68000030517578,42.75,280500.0,0.009124926867864813,-1.1153798188020394,1.1176496987512272,45.38087630484933,39.64890486606296,-0.9811536470373454,-0.11041251419001696,0.19886758243914215,-2.8604592467594543,14.085864205914156,0.5499992370605469,-0.7086799840633518,0.324500656127924,-1.5859414028485261,2.234942715104374,-0.6307203733603046,1.2797216856161526,-2.0856010437011676,94.38210434275682,58.90315868367663,0.9552210294882264,12,-1.0150012969970632,-0.23000144958495383,0.232499122619636,-1.200000762939446,1.4799995422363352,1,0.01437511978971684,-3.8235254518731696,42.7400016784668,1.3200097656995065,42.22000122070313,-9.72684398515683,41.75,0.01437511978971684
1622,2006-12-06,43.11999893188477,43.43999862670898,43.06999969482422,43.13000106811523,335900.0,-0.0002319067002725106,-5.727215980024839,-0.026321337147982973,47.37731487906251,39.312931151078146,-0.9276092120063666,-0.18470096041905748,0.2263937025318299,-2.7377669219860863,13.289335203074257,0.3699989318847585,-0.6571118620942968,0.3619985580444407,-1.4613195796604899,2.1853166957493713,-0.5496605108080246,1.273657626896906,-1.9881749267578215,81.81818181818255,42.755805174461,0.9116590688524653,12,-0.8999996185302805,-0.2199993133544993,0.2025012969970632,-0.9699993133544993,1.5400009155273366,2,0.02156772560789877,-1.1153798188020394,43.13000106811523,-3.8235254518731696,42.7400016784668,1.3200097656995065,42.22000122070313,0.02156772560789877
1623,2006-12-07,42.93000030517578,43.18999862670898,42.77000045776367,43.02000045776367,425800.0,-0.004406276238761664,-1.0487723183133102,8.998093058746575,55.3359800007238,40.27235357201135,-0.8190383908667727,-0.11727815265494712,0.41304944067868377,-2.434879241741534,12.314770197931226,0.4199981689453054,-0.669862528810377,0.24599990844726705,-1.4072128923261573,1.8992127092206914,-0.5806064919394416,1.0726063088339757,-1.6596858227539073,71.02279500534303,27.62937745056852,0.8266064003867105,12,-0.7100009918212891,-0.030000686645507812,0.4399995803833008,-0.7800006866455078,1.7900009155273509,3,0.030048937953811805,-5.727215980024839,43.11999893188477,-1.1153798188020394,43.13000106811523,-3.8235254518731696,42.7400016784668,0.030048937953811805
1624,2006-12-08,43.02999877929688,43.20000076293945,42.79999923706055,42.959999084472656,351600.0,0.0023293378385800256,-1.0512930865839822,-0.7777730682830443,56.42023750592804,41.8499088428095,-0.9324388168456252,-0.24977226712846345,0.312413017340333,-2.436228252832983,11.944468608559925,0.40000152587890625,-0.6658164368786572,0.35849838256836364,-1.279450301851206,1.9964470669879333,-0.4604759596414212,1.1774727247781485,-1.6295032482177803,60.57682785030316,12.851262043240794,0.8189743422097862,12,-0.8099994659423899,-0.12999916076660867,0.3150024414062429,-0.8799991607666087,1.8400001525878906,4,0.028817144170206088,-1.0487723183133102,42.93000030517578,-5.727215980024839,43.11999893188477,-1.1153798188020394,43.13000106811523,0.028817144170206088
1625,2006-12-11,43.02000045776367,43.22000122070313,42.70000076293945,43.02999877929688,650600.0,-0.00023235700248314117,1.6666471042772557,-0.14283378746602707,54.54546855721787,44.57562205663793,-0.7242613303578338,-0.3506893125594388,0.3164859926989081,-2.328553139981423,11.533512650597213,0.520000457763679,-0.7274317916330375,0.40750007629394247,-1.0763909239437197,1.8913910765316047,-0.3344454238248886,1.1494455764127736,-1.4971347409467768,44.73696098459604,-4.754828366430679,0.7419455001188325,12,-0.5750007629394531,-0.12000083923339844,0.21500015258789062,-0.8700008392333984,1.6300010681152344,0,0.044862861102724194,-1.0512930865839822,43.02999877929688,-1.0487723183133102,42.93000030517578,-5.727215980024839,43.11999893188477,0.044862861102724194
1626,2006-12-12,42.27000045776367,42.91999816894531,42.150001525878906,42.91999816894531,467600.0,-0.017433751557867527,1.3692287828725358,65.01068294539446,50.467283055810796,46.63603175792874,0.21271342822944916,0.27810409062109187,1.0497890936572105,-1.4848846285649557,10.792559529557336,0.8699989318847656,-0.7449756068709519,-0.25649986267089986,-1.5966534707035933,1.0836537453617936,-0.9265766666872466,0.41357694134544687,-0.6321067663532531,9.302263687844741,-42.052131556156006,0.6700768040163467,12,0.28999900817871094,0.6299991607666016,0.9650001525878906,-0.12000083923339844,2.6499977111816406,1,0.05961675965160351,1.6666471042772557,43.02000045776367,-1.0512930865839822,43.02999877929688,-1.0487723183133102,42.93000030517578,0.05961675965160351
1627,2006-12-13,41.88999938964844,42.47999954223633,41.349998474121094,42.47000122070313,657100.0,-0.00898985247220263,2.766679806212886,0.8923136513824034,39.99996978454869,46.89367646369221,0.6851447143551184,0.5434127771305768,1.4218733540407413,-1.014868831240733,10.860203649627016,1.1300010681152344,-0.6254054637667252,-0.5460008621215806,-1.793759310413769,0.7017575861706078,-1.1698800862676748,0.07787836202451359,1.5499992370605398,28.877011892862132,-18.413885511769397,0.6238792241460929,12,0.5049991607666016,1.010000228881836,1.345001220703125,0.3000011444091797,3.3699989318847656,2,0.06493199475613443,1.3692287828725358,42.27000045776367,1.6666471042772557,43.02000045776367,-1.0512930865839822,43.02999877929688,0.06493199475613443
1628,2006-12-14,44.0099983215332,44.459999084472656,42.70000076293945,42.75,1607700.0,0.05060871240806564,-1.588238924028442,-2.172404040935492,61.24258785661243,50.05257522940505,-1.2075465348744032,-1.6136383141059056,-0.6951110310003301,-3.032729191778259,10.914968845385275,2.5699996948242188,-0.33986425465187153,1.5449981689453125,0.17864348180376055,2.9113528560868644,0.8618208253745365,2.2281755125160885,-2.6599998474121094,85.53052493167891,36.63187084291472,0.6831773435707761,12,-1.1049995422363281,-1.1099987030029297,-0.6949977874755859,-1.7649974822998047,1.1100006103515696,3,0.01476940583205777,2.766679806212886,41.88999938964844,1.3692287828725358,42.27000045776367,1.6666471042772557,43.02000045776367,0.01476940583205777
1629,2006-12-15,44.47999954223633,44.79999923706055,43.810001373291016,43.97999954223633,1057800.0,0.010679419191733208,-1.357148047229791,0.3968259254437619,76.70550764082662,54.16391395395334,-1.478761191503338,-2.0227407131502986,-1.1620544837434394,-3.3996959676578484,10.8857357096918,0.9899978637695312,-0.0735293140296065,1.9104993820190401,0.275095889778747,3.5459028742593333,1.09279763589889,2.7282011281391902,-3.1300010681152344,90.7246485780028,35.601543558295496,0.8177017461201482,12,-1.4050006866455078,-1.5799999237060547,-1.164999008178711,-2.2349987030029297,0.24000167846680398,4,0.005395721244082052,-1.588238924028442,44.0099983215332,2.766679806212886,41.88999938964844,1.3692287828725358,42.27000045776367,0.005395721244082052
1630,2006-12-18,44.54999923706055,45.34000015258789,44.45000076293945,44.68999862670898,886300.0,0.001573734162424012,-4.235346916793825,-0.2799987792968608,77.61194690797333,57.74514402096712,-1.4136753034413445,-2.024862049219344,-1.234889897402681,-3.3532327852723753,11.014991738112853,0.8899993896484375,0.14676813080210138,1.8714990615844727,0.016262231573250574,3.7267358915956947,0.9438806465788616,2.7991174765900837,-3.062000732421872,80.20048663661439,18.563993558809145,0.927618415005611,12,-1.2049999237060547,-1.3799991607666016,-1.2349987030029297,-2.3049983978271484,0.2999992370605469,0,0.007182933789099177,-1.357148047229791,44.47999954223633,-1.588238924028442,44.0099983215332,2.766679806212886,41.88999938964844,0.007182933789099177
1631,2006-12-19,44.25,44.599998474121094,43.97000122070313,44.400001525878906,471700.0,-0.006733989723864742,1.2909181705946557,1.0714441416894276,71.50261593490107,60.425733027171404,-1.048340979428275,-1.678611373914606,-0.9477184717173159,-2.9467534179814265,10.533611727462164,0.6299972534179616,0.3715287527251192,1.4874998092651381,-0.4948306558400688,3.469830274370345,0.49633457671253467,2.4786650418177416,-2.530881396484375,72.68171192833344,7.284713664995024,0.9911652325526048,12,-0.9050006866455078,-1.0799999237060547,-0.9349994659423828,-2.0049991607666016,0.8100013732910227,1,0.009039582505737886,-4.235346916793825,44.54999923706055,-1.357148047229791,44.47999954223633,-1.588238924028442,44.0099983215332,0.009039582505737886
1632,2006-12-20,44.54999923706055,44.91999816894531,44.20000076293945,44.22000122070313,373800.0,0.00677964377537954,-2.8918891053993585,-2.199964396520984,73.02631702779773,62.39132603017962,-1.256273321902512,-1.8921124813063983,-1.2399154775815902,-3.1352116454950902,10.122840792780469,0.7199974060058594,0.5346828982663183,1.670999145507814,-0.44635595816667717,3.788354249182305,0.6123215936705719,2.729676697345056,-2.6136277406005846,70.07571597838339,1.6933555132952165,1.0586775518372449,12,-1.2049999237060547,-1.3799991607666016,-1.1399993896484375,-2.2099990844726562,0.4500007629394531,2,0.00830525113852243,1.2909181705946557,44.25,-4.235346916793825,44.54999923706055,-1.357148047229791,44.47999954223633,0.00830525113852243
1633,2006-12-21,43.90999984741211,44.61000061035156,43.65999984741211,44.560001373291016,361300.0,-0.014365867578198133,1.5333353678385417,-1.9697134335950115,63.51999726562329,63.180188225701315,-0.5170111838155975,-1.2359338628551484,-0.5852051994437417,-2.3878571156780595,10.407365144603006,0.9500007629394531,0.6206325412347624,0.9804998397827163,-1.1865587838811678,3.1475584634466003,-0.1030294720492293,2.064029151614662,-1.7694106315844707,14.880949677794378,-50.61743185883327,1.0835293118319436,12,-0.5650005340576172,-0.7399997711181641,-0.5,-1.5699996948242188,1.7400016784667898,3,0.030744670435262078,-2.8918891053993585,44.54999923706055,1.2909181705946557,44.25,-4.235346916793825,44.54999923706055,0.030744670435262078
1634,2006-12-22,43.61999893188477,44.04999923706055,43.5,43.83000183105469,188600.0,-0.006604439001026918,-1.4444369092527445,0.32308062490462186,57.30895136321648,63.48724187081227,-0.1503258353771031,-0.903245655839477,-0.3135412012100005,-1.9955683536331108,10.64814363253086,0.5499992370605469,0.6897930110312558,0.6339990615844826,-1.5437092904418748,2.81170741361084,-0.4548551144286961,1.7228532375976613,-1.287445059851521,6.521680539862933,-54.9784993283776,1.088854176013178,12,-0.27499961853028054,-0.4499988555908274,-0.0924987792968821,-1.279998779296882,2.3400001525878835,4,0.03438789630284811,1.5333353678385417,43.90999984741211,-2.8918891053993585,44.54999923706055,1.2909181705946557,44.25,0.03438789630284811
1635,2006-12-26,43.91999816894531,44.13999938964844,43.52999877929688,43.65999984741211,136100.0,0.006877561769981,-1.3461541283057992,-1.2380701531307752,56.66102502841732,64.1754354233241,-0.34557573562381805,-1.0482802726347984,-0.6287694057306936,-2.1889000654092357,9.523586857151612,0.6100006103515554,0.7334951844241289,0.8014984130859375,-1.2557373081461023,2.8587341343179773,-0.22711944753008595,1.830116273701961,-1.4069975200787823,29.57737398050741,-26.616583543680584,1.02861786061602,12,-0.5749988555908203,-0.7499980926513672,-0.5249977111816406,-1.5799980163574219,1.6300010681152344,1,0.018215006491586916,-1.4444369092527445,43.61999893188477,1.5333353678385417,43.90999984741211,-2.8918891053993585,44.54999923706055,0.018215006491586916
1636,2006-12-27,43.97000122070313,44.400001525878906,43.88999938964844,44.02999877929688,154600.0,0.0011385030474153623,-3.6363573311135857,-0.2307613304576199,57.11895023575093,66.07754436234657,-0.1442427204364236,-0.9293447639525638,-0.6937343734375006,-2.118407560279465,8.418578197300434,0.5100021362304688,0.7695603198833325,0.7140014648437543,-1.1692025471934855,2.597205476880994,-0.2276005411748656,1.6556034708623741,-1.2873806016133216,33.098720194281675,-19.03379928971996,0.9416020060186183,12,0.04999923706053977,-0.8000011444091868,-0.5750007629394602,-1.605001449584968,1.779998779296868,2,0.020013582646971173,-1.3461541283057992,43.91999816894531,-1.4444369092527445,43.61999893188477,1.5333353678385417,43.90999984741211,0.020013582646971173
1637,2006-12-28,43.63000106811523,43.900001525878906,43.5,43.900001525878906,243500.0,-0.007732548172589504,1.9629692422893796,4.500190742624737,55.718961479653935,65.46380809824008,0.5235945644740667,-0.46595531238468624,-0.3716659042138133,-1.6498837207971278,7.731714473110244,0.4700012207031321,0.8170702096864133,0.28050117492674786,-1.471050533730704,2.0320528835841998,-0.5952746794019816,1.1562770292554774,-0.7879376770155346,11.71180149838413,-36.460194494796056,0.8757758543287266,12,0.789999008178718,-0.46000099182128196,-0.30500221252440696,-0.9250011444091726,2.5,3,0.0327756193024904,-3.6363573311135857,43.97000122070313,-1.3461541283057992,43.91999816894531,-1.4444369092527445,43.61999893188477,0.0327756193024904
1638,2006-12-29,43.25,43.7400016784668,43.06999969482422,43.54999923706055,188500.0,-0.00870962775182993,-1.0303095107360634,1.1111064016162693,51.71875912695901,62.68750270781034,0.876640803999436,0.033923130295860915,-0.010191036342000359,-1.133801225365346,7.20820251121482,0.6700019836425781,0.9464256927728911,-0.17449989318847514,-1.7580790447451307,1.4090792583681804,-0.9662894689668065,0.6172896825898562,-0.25806040321101875,13.53383889953306,-31.702981802571138,0.7917895757783288,12,0.9549999237060547,-0.07999992370605469,0.07499885559082031,-0.3900012969970703,2.799999237060547,4,0.040462427745664664,1.9629692422893796,43.63000106811523,-3.6363573311135857,43.97000122070313,-1.3461541283057992,43.91999816894531,0.040462427745664664
1639,2007-01-03,43.2400016784668,43.93000030517578,42.709999084472656,43.47000122070313,406700.0,-0.000231175064351552,1.1217454762576087,0.76666709052302,51.71875912695906,59.81048184325319,0.7736001863870641,0.13097032480111892,-0.018249845280287502,-1.0571325644534824,6.774939936109084,1.220001220703125,1.1877749380584888,-0.23549823760986044,-1.7182330086850186,1.2472365334652977,-0.9768656231474395,0.5058691479277186,2.0999984741210938,31.36105493156127,-13.363189171892074,0.7413673855375801,1,0.5749969482421875,-0.07000160217285156,0.08499717712402344,-0.3800029754638672,3.2199974060058594,2,0.055735424464894656,-1.0303095107360634,43.25,1.9629692422893796,43.63000106811523,-3.6363573311135857,43.97000122070313,0.055735424464894656
1640,2007-01-04,43.86000061035156,44.18000030517578,42.88000106811523,43.150001525878906,515100.0,0.014338550134550987,-1.0799987792968628,-3.0869586850877258,62.67942612842326,58.83012742031122,0.050771072091436054,-0.42247964762328394,-0.6543095021489833,-1.596918128377709,7.012926972885877,1.299999237060554,1.1387344329794615,0.32850074768066406,-1.1215119312066975,1.7785134265680256,-0.3965055917630167,1.0535070871243448,1.427399520874026,68.0473292643288,18.06408098690747,0.7250063394436816,1,-0.045001983642578125,-0.6900005340576172,-0.5350017547607422,-1.0000019073486328,2.0900001525878906,3,0.04787958150701588,1.1217454762576087,43.2400016784668,-1.0303095107360634,43.25,1.9629692422893796,43.63000106811523,0.04787958150701588
1641,2007-01-05,43.75,43.79999923706055,42.900001525878906,43.75,343500.0,-0.0025079938171638227,17.00022888532845,0.0,65.50000508626302,57.993870537918475,0.09207013143419829,-0.2778966025902321,-0.5639131674016795,-1.4106808881618065,7.252196493065258,0.9599990844726562,0.9403150563412481,0.18750019073486612,-1.252848505836333,1.6278488873060653,-0.5326741575507299,0.9076745390204621,1.48585211029053,70.74830285038095,17.347761191633893,0.7201743482855989,1,-0.09000015258789062,-0.5799999237060547,-1.022500991821289,-0.8900012969970703,1.4000015258788991,4,0.04114283970424104,-1.0799987792968628,43.86000061035156,1.1217454762576087,43.2400016784668,-1.0303095107360634,43.25,0.04114283970424104
1642,2007-01-08,44.04999923706055,44.36000061035156,43.54999923706055,43.75,451800.0,0.006857125418526788,-1.3142871156015499,100.0,50.478479815872426,56.54481304350172,-0.3199600298934513,-0.5319221053663412,-0.8785006638558883,-1.6362361825703289,7.310472896331667,0.8100013732910156,0.7242200310724272,0.4409994125366197,-0.9992472318289671,1.8812460569022065,-0.27912390964617373,1.161122734719413,1.1353358127136275,81.21205535698599,30.558986535923623,0.7201233221827933,1,-0.4949989318847656,-0.7049999237060547,-1.4349994659423828,-1.1900005340576172,2.270000457763672,0,0.03859252650132161,17.00022888532845,43.75,-1.0799987792968628,43.86000061035156,1.1217454762576087,43.2400016784668,0.03859252650132161
1643,2007-01-09,44.22000122070313,44.47000122070313,43.93000030517578,44.16999816894531,356100.0,0.003859295949761421,-1.0377439972361644,0.1666772630749318,46.64950708815792,55.360430346272985,-0.4932325730641054,-0.6327675570723699,-1.063995217035277,-1.745059059491787,7.800257882157134,0.5400009155273509,0.5764814506711318,0.546501350402842,-0.8811984281983314,1.9742011290040153,-0.16734853889774115,1.260351239703425,0.9158271097650115,85.79547178644663,38.550105596963746,0.713849889300585,1,-0.6300010681152415,-0.8750019073486399,-1.7175016403198313,-1.3600025177002024,3.0799980163574148,1,0.04319312063966807,-1.3142871156015499,44.04999923706055,17.00022888532845,43.75,-1.0799987792968628,43.86000061035156,0.04319312063966807
1644,2007-01-10,44.27000045776367,44.540000915527344,43.93000030517578,44.099998474121094,857800.0,0.0011306928014540585,-1.3921671291690665,3.3998321635637523,46.37307338053279,54.21732460761915,-0.4931977630094053,-0.6167256631322218,-1.1282583530723116,-1.747018391352782,8.330978855507588,0.6100006103515625,0.3784616626465436,0.5345005035400376,-0.8831989459555913,1.9521999530356666,-0.17434922120777685,1.2433502282878521,0.8173112877845625,83.73491068781762,38.97859954360165,0.7088497247478146,1,-0.6450004577636719,-0.9250011444091797,-1.767500877380371,-1.4100017547607422,2.8699989318847656,2,0.04020778768672262,-1.0377439972361644,44.22000122070313,-1.3142871156015499,44.04999923706055,17.00022888532845,43.75,0.04020778768672262
1645,2007-01-11,44.95000076293945,45.06000137329102,44.33000183105469,44.33000183105469,450600.0,0.01536029586953691,-1.3548412898621398,3.647009985414563,58.25472271030534,54.3435215492363,-1.1306244619810215,-1.2065837415675063,-1.7971841529559427,-2.382839836766692,9.14456893417903,0.7900009155273509,0.30699938663526183,1.1180007934570284,-0.35624965582674406,2.592251242740801,0.3808755688151422,1.8551260180989146,-2.240001678466797,94.9073787906346,51.46583537991755,0.737125224641885,1,-1.0650005340576172,-1.605001449584961,-2.4475011825561523,-2.0500011444091797,2.2199974060058594,3,0.03359284306793997,-1.3921671291690665,44.27000045776367,-1.0377439972361644,44.22000122070313,-1.3142871156015499,44.04999923706055,0.03359284306793997
1646,2007-01-12,44.790000915527344,45.25,44.70000076293945,44.849998474121094,403200.0,-0.0035595071122673794,-3.583367771879073,-0.09677042250921374,52.92684810349175,54.03328672966272,-0.9410352942032176,-0.8939448364016727,-1.628063005249615,-2.1820171000328656,9.369254132393287,0.5499992370605469,0.3049170686749676,0.8320009231567411,-0.5044611433236597,2.168462989637142,0.1637698899165443,1.500231956396938,-2.033001785278323,72.94124246878121,31.510968903706043,0.6682310332402003,1,-0.8100013732910156,-1.4450016021728516,-2.285000801086426,-1.8900012969970703,2.079998016357429,4,0.025898634152739408,-1.3548412898621398,44.95000076293945,-1.3921671291690665,44.27000045776367,-1.0377439972361644,44.22000122070313,0.025898634152739408
1647,2007-01-16,44.61000061035156,45.18999862670898,44.40999984741211,44.86000061035156,508100.0,-0.0040187609175372785,-1.3999906099979829,4.1668362156663274,59.615386630755445,54.9106897856401,-0.6787844251710453,-0.5267261724648904,-1.4234364506911845,-1.961826156493629,8.596632072608443,0.7799987792968679,0.28380703501241555,0.5160005569457979,-0.4313147124091046,1.4633158263007005,0.04234292226834668,0.9896581916232492,-1.7532814453125027,51.51518654451927,6.448733069957896,0.47365763467745003,1,-0.6300010681152344,-1.2650012969970703,-2.1025009155273438,-1.710000991821289,2.0799980163574148,1,0.01210492957047915,-3.583367771879073,44.790000915527344,-1.3548412898621398,44.95000076293945,-1.3921671291690665,44.27000045776367,0.01210492957047915
1648,2007-01-17,44.65999984741211,44.84000015258789,44.52999877929688,44.599998474121094,229100.0,0.0011208078093805085,-2.100001907341506,-0.2400054931640625,65.29412424687798,56.41906368785331,-0.567410950128334,-0.5539325128359422,-1.429989870941995,-1.9656668613625214,8.713910485811498,0.3100013732910085,0.2569915585896041,0.5334997177124023,-0.44574316055757635,1.512742595982381,0.043878278577409446,1.0231211568473952,-1.7075494489746106,55.303008409675456,5.139447122751598,0.48962143913499057,1,-0.5949993133544922,-1.3150005340576172,-2.1000003814697266,-1.760000228881836,1.9399986267089844,2,0.03716972353523862,-1.3999906099979829,44.61000061035156,-3.583367771879073,44.790000915527344,-1.3548412898621398,44.95000076293945,0.03716972353523862
1649,2007-01-18,44.72000122070313,44.97000122070313,44.56999969482422,44.650001525878906,365900.0,0.0013435148566061095,-2.4782233721432267,1.166634878250484,62.658261465807826,56.416712058673816,-0.4418632589283362,-0.6271879050675508,-1.4601043098655992,-1.9684731605212917,8.584875709977954,0.40000152587891336,0.2689246728885024,0.5815010070800852,-0.4215738014463781,1.5845758156065486,0.07996360281685355,1.083038411343317,-1.6756488382031307,42.391322375732614,-9.947620840598049,0.5015374042632312,1,-0.645000457763679,-1.37500190734864,-2.1600017547607493,-1.8200016021728587,1.6299972534179616,3,0.05769226176056108,-2.100001907341506,44.65999984741211,-1.3999906099979829,44.61000061035156,-3.583367771879073,44.790000915527344,0.05769226176056108
1650,2007-01-19,44.86999893188477,44.90999984741211,44.5099983215332,44.72000122070313,161400.0,0.0033541526629521368,2.478281060819879,2.1428337874657224,63.80365298406596,56.22822849176304,-0.48447372958620605,-0.7926209289471657,-1.5830139587839724,-2.067167847212467,7.958206594779724,0.40000152587890625,0.3505038614154472,0.7154987335205121,-0.32473348022297444,1.7557309472639986,0.19538262664876527,1.2356148403922589,-1.737420644684768,54.76178582295351,-0.01046527019956045,0.5201161068717449,1,-0.4699993133544993,-1.5249996185302805,-2.30999946594239,-1.9699993133544993,0.75,4,0.05059060645866409,-2.4782233721432267,44.72000122070313,-2.100001907341506,44.65999984741211,-1.3999906099979829,44.61000061035156,0.05059060645866409
1651,2007-01-22,44.650001525878906,44.810001373291016,44.54999923706055,44.79999923706055,154300.0,-0.004902995570377322,2.058812969819365,-1.0,66.24206839494572,57.979738333882295,-0.13788554657494245,-0.5703626966591173,-1.3250311647990216,-1.7961467965819935,7.836982229491965,0.31999969482422586,0.4388299781717535,0.47550125122070597,-0.5875921318480692,1.5385946342894812,-0.05604544031368164,1.0070479427550936,-1.432726370166904,30.76949411166349,-28.233081069451593,0.5315466915343894,1,-0.060001373291015625,-1.305002212524414,-1.9775018692016602,-1.7500019073486328,1.2199974060058665,0,0.056438892652799444,2.478281060819879,44.86999893188477,-2.4782233721432267,44.72000122070313,-2.100001907341506,44.65999984741211,0.056438892652799444
1652,2007-01-23,44.91999816894531,45.08000183105469,44.61000061035156,44.72999954223633,227900.0,0.0060469570848709076,-1.1860700313162587,-1.266676839347931,77.55780605166336,61.413993774271795,-0.30340050827548026,-0.8550579539836463,-1.6005116422595478,-2.022931451661165,7.550809012299882,0.470001220703125,0.4101323428501473,0.7269979476928725,-0.37574680966996965,1.8297427050557147,0.17562556901145143,1.2783703263742936,-1.6214140194617883,71.92935491858682,6.878886548610851,0.5513723786814212,1,-0.3299980163574219,-1.5749988555908203,-2.1899986267089844,-2.019998550415039,0.7700004577636648,1,0.04341052632294096,2.058812969819365,44.650001525878906,2.478281060819879,44.86999893188477,-2.4782233721432267,44.72000122070313,0.04341052632294096
1653,2007-01-24,45.2599983215332,45.540000915527344,44.97000122070313,45.0,615600.0,0.007569015281548852,-2.5625439589915904,1.3684221093420603,80.05953664955335,65.1569341374963,-0.5368148132913007,-1.1475704544323406,-1.9531187606414875,-2.3165054291604434,8.026599228113604,0.6200027465820312,0.38610716864726413,0.9994981765747042,-0.1920059095888078,2.191002262738216,0.40374613349295174,1.5952502196564566,-1.883357538029017,72.81535059942446,3.358676246544846,0.5957520430817552,1,-0.3249969482421875,-1.1399974822998047,-2.612499237060547,-2.3599987030029297,-0.12999725341797586,2,0.03159523548845189,-1.1860700313162587,44.91999816894531,2.058812969819365,44.650001525878906,2.478281060819879,44.86999893188477,0.03159523548845189
1654,2007-01-25,45.11999893188477,45.36000061035156,44.959999084472656,45.2599983215332,385300.0,-0.0030932256924504076,1.3529226971838888,-0.5384626670774555,71.87502069610443,66.67030058036286,-0.2945370780151393,-0.9374990083926988,-1.7911841849753074,-2.1278678849863013,8.691255680883797,0.40000152587890625,0.4558439299721755,0.7844987869262781,-0.42593704590542814,1.9949346197579843,0.17928087051042496,1.3897167033421312,-1.6135565404592,59.22321107814994,-9.9816378778551,0.6052179164158521,1,-0.14499855041504617,-0.9949989318847727,-2.2174997329711985,-2.2199993133544993,-0.5699996948242259,3,0.032801409070744914,-2.5625439589915904,45.2599983215332,-1.1860700313162587,44.91999816894531,2.058812969819365,44.650001525878906,0.032801409070744914
1655,2007-01-26,44.72000122070313,45.1500015258789,44.52999877929688,45.1500015258789,235500.0,-0.008865197709456818,1.88373165841631,3.071444141689428,65.29974945667486,68.0450673973832,0.07756051563264066,-0.5001363092085853,-1.4031059914687845,-1.6802658570506637,9.042676637534841,0.620002746582017,0.528947127760901,0.34450092315674397,-0.8609851977614866,1.5499870440749746,-0.2582421373023749,0.9472439836158628,-1.0915453178314536,18.812083122455434,-48.12392114085428,0.6027430604591169,1,0.25499916076659446,-0.5950012207031321,-1.7325019836425852,-1.8200016021728587,-0.09000015258790484,4,0.036448953687938435,1.3529226971838888,45.11999893188477,-2.5625439589915904,45.2599983215332,-1.1860700313162587,44.91999816894531,0.036448953687938435
1656,2007-01-29,44.849998474121094,44.95000076293945,44.599998474121094,44.650001525878906,321900.0,0.0029069152475287297,-1.3333248563145312,-0.46510885186566714,63.33337148045151,68.45817682512723,-0.04808804735993277,-0.5911338214345179,-1.5369880038368606,-1.7670081162007065,9.157178849142934,0.3500022888183594,0.6093487019170283,0.43049831390381144,-0.776907256264721,1.6379038840723439,-0.1732044711804548,1.0342010989880777,-1.1068498704900733,31.68307108918771,-32.06544316299143,0.6037027850842654,1,0.1750011444091797,-0.7249984741210938,-1.592498779296875,-1.6799983978271484,-0.09000015258789062,0,0.01716834969811587,1.88373165841631,44.72000122070313,1.3529226971838888,45.11999893188477,-2.5625439589915904,45.2599983215332,0.01716834969811587
1657,2007-01-30,45.06000137329102,45.099998474121094,44.79999923706055,45.0,175600.0,0.004682339048263318,3.2858388511948555,0.30001144426645804,63.81583983235352,68.29392300129116,-0.20958566008835788,-0.7257197180134725,-1.7391664786014687,-1.9301796295421312,9.7938809148901,0.2999992370605469,0.5860769524308722,0.5690011978149485,-0.610594803100085,1.748597198729982,-0.02079680264256467,1.1587991982724617,-1.2090416309462242,52.47539336621808,-8.133850151920278,0.589798000457516,1,-0.03500175476074929,-0.9350013732910227,-1.802501678466804,-1.8900012969970774,-0.2500000000000071,1,0.017975977228306794,-1.3333248563145312,44.849998474121094,1.88373165841631,44.72000122070313,1.3529226971838888,45.11999893188477,0.017975977228306794
1658,2007-01-31,45.0,45.16999816894531,44.650001525878906,45.0,156300.0,-0.0013315883591292765,2.058836729198456,0.0,61.96723853930457,68.21714267612414,-0.1075984693496963,-0.5564184011004443,-1.6631723259695192,-1.8088499366984863,10.532032272990714,0.5199966430664062,0.6018124507209279,0.4214998245239272,-0.622303578155389,1.4653032272032434,-0.10040187681573087,0.9434015258635853,-1.047697787264248,56.62652817354499,-1.0137908178091735,0.5219017013396579,1,0.024999618530273438,-0.875,-1.7425003051757812,-1.8299999237060547,-0.3899993896484375,2,0.015333302815754957,3.2858388511948555,45.06000137329102,-1.3333248563145312,44.849998474121094,1.88373165841631,44.72000122070313,0.015333302815754957
1659,2007-02-01,45.6500015258789,45.6500015258789,45.02999877929688,45.09000015258789,327600.0,0.014444478352864332,1.2142900933917398,100.0,61.58944412655211,67.97111946973371,-0.6837051493809909,-1.0715503039590075,-2.255770794063679,-2.4033397640854517,11.160173784040204,0.6500015258788991,0.6210728260904759,0.9510013580322223,0.0060559922424943124,1.8959467238219503,0.47852867513735475,1.4234740409270898,-1.602437390975652,100.0,45.12914689281568,0.4724726828948642,2,-0.5600013732910085,-1.470001220703118,-2.3925018310546804,-2.480001449584954,-0.920001983642571,3,-0.011391028266864,2.058836729198456,45.0,3.2858388511948555,45.06000137329102,-1.3333248563145312,44.849998474121094,-0.011391028266864
1660,2007-02-02,45.959999084472656,46.22000122070313,45.61999893188477,45.70000076293945,465100.0,0.006790745853930025,-1.8571402621230566,0.46428157846336787,68.45428486848272,68.21692130012671,-0.9195239671773976,-1.2818771241915954,-2.502934796277273,-2.669670190397369,12.33362990444234,0.6000022888183594,0.6275211060371717,1.155998992919919,0.13959909065967935,2.1723988951801587,0.6477990417898027,1.6641989440500353,-1.7842399582913586,83.95051262850998,30.069768179956284,0.5081999511301192,2,-0.5849990844726491,-1.4949989318847656,-2.7024993896484375,-2.789999008178711,-2.200000762939453,4,-0.030678848466045072,1.2142900933917398,45.6500015258789,2.058836729198456,45.0,3.2858388511948555,45.06000137329102,-0.030678848466045072
1661,2007-02-05,45.54999923706055,45.849998474121094,45.36000061035156,45.84000015258789,317300.0,-0.008920797553945703,2.1613014372908053,-1.1153953372360872,63.82354954128125,66.69089279897315,-0.4117317998638228,-0.7695677330615922,-2.0400177435305693,-2.2240115560324227,13.40365621698409,0.5999984741210938,0.638635880136718,0.6559991836547852,-0.28328108791694717,1.5952794552265175,0.186359047868919,1.1256393194406513,-1.1698159014270644,57.32470612246855,3.0148287696976226,0.46964013578586644,2,-0.17499923706053977,-1.0849990844726562,-2.292499542236328,-2.3799991607666016,-1.7199974060058594,0,-0.020197545210863255,-1.8571402621230566,45.959999084472656,1.2142900933917398,45.6500015258789,2.058836729198456,45.0,-0.020197545210863255
1662,2007-02-06,45.75,45.9000015258789,45.02000045776367,45.290000915527344,286300.0,0.004390796186374724,1.315785775234678,-1.5861987319460156,65.35215111824616,65.05673885105013,-0.5382143026995863,-0.8808396770715063,-2.172403013461633,-2.390660603875297,14.170658350511916,0.8800010681152273,0.640588327450871,0.7709999084472656,-0.15426803983425685,1.696267856728788,0.30836593430650083,1.2336338825880304,-1.1858348758595554,70.06361069670446,15.223397854944935,0.46263397414076257,2,-0.3749999999999929,-1.2849998474121094,-2.1549997329711914,-2.5799999237060547,-1.8499984741210938,1,-0.02163938095009388,2.1613014372908053,45.54999923706055,-1.8571402621230566,45.959999084472656,1.2142900933917398,45.6500015258789,-0.02163938095009388
1663,2007-02-07,46.13000106811523,46.33000183105469,45.88999938964844,45.97000122070313,642600.0,0.008306034275742613,-1.7499850990022292,0.34782644751460595,68.21709323357908,64.65030246632509,-0.8737069013495002,-1.1704195737157406,-2.500900654149767,-2.740030864337143,15.037387948442472,0.5800018310546875,0.6657529612159863,1.0555009841918874,0.06790500055048909,2.0430969678332858,0.5617029923711883,1.5492989760125866,-1.400252334318516,84.73278219266184,27.148086496333136,0.49379799182070055,2,-0.700000762939446,-1.6100006103515554,-2.335000991821282,-2.960000991821282,-2.3600006103515554,2,-0.028614777027104576,1.315785775234678,45.75,2.1613014372908053,45.54999923706055,-1.8571402621230566,45.959999084472656,-0.028614777027104576
1664,2007-02-08,46.04999923706055,46.25,45.7400016784668,46.13999938964844,373500.0,-0.0017342690050353715,2.2902971759059865,-0.5625014901175904,65.52633850861213,64.67547902765145,-0.7240532592458422,-1.0015787345936502,-2.3560455920998464,-2.629552462364771,15.782613811080145,0.5099983215332031,0.6334685004757432,0.8864992141723604,-0.11653322423492796,1.8895316525796488,0.38498299496871624,1.3880154333760046,-1.128220131592876,78.62577859054363,19.829568920254452,0.5015162192036453,2,-0.5849990844726562,-1.529998779296875,-2.362499237060547,-2.8799991607666016,-2.1199989318847656,3,-0.03127032900252669,-1.7499850990022292,46.13000106811523,1.315785775234678,45.75,2.1613014372908053,45.54999923706055,-0.03127032900252669
1665,2007-02-09,46.459999084472656,46.4900016784668,46.06999969482422,46.06999969482422,693200.0,0.008903362740604548,-1.153859697171251,-4.3333192048488955,72.68168581027471,65.71418061985403,-0.9624947387583802,-1.3625095835413035,-2.655760538241168,-3.0006340222950456,16.108114350699836,0.44000244140625,0.5656532821740186,1.220999145507811,0.06932530822840732,2.372672982787215,0.6451622268681092,1.796836064147513,-1.3692332519345456,97.95900890614296,34.14628155379144,0.5758369186397014,2,-0.8899974822998047,-1.7749977111816406,-2.9674997329711914,-3.289999008178711,-1.8899993896484375,4,-0.03723632320979764,2.2902971759059865,46.04999923706055,-1.7499850990022292,46.13000106811523,1.315785775234678,45.75,-0.03723632320979764
1666,2007-02-12,45.95000076293945,46.54999923706055,45.33000183105469,46.45000076293945,587700.0,-0.010977148764164557,2.4857220708446865,-1.282053288469815,62.17497287777009,65.53186206934475,-0.31296333710604785,-0.8022846822451015,-2.0375178332748334,-2.4506154856018085,15.83849505021887,1.2199974060058594,0.5445069892566039,0.6530008316040039,-0.5201027485892453,1.8261044117972531,0.06644904150737574,1.239552621700632,-0.6633419119713295,60.784382168146,-1.918960437235505,0.5865517900966254,2,-0.35000038146972656,-1.2250003814697266,-2.4575014114379883,-2.780000686645508,-0.5600013732910156,0,-0.04766055288452953,-1.153859697171251,46.459999084472656,2.2902971759059865,46.04999923706055,-1.7499850990022292,46.13000106811523,-0.04766055288452953
1667,2007-02-13,45.1500015258789,46.099998474121094,44.2599983215332,45.95000076293945,816600.0,-0.017410211616487814,2.3454710653807607,1.599998474121108,48.82732592896845,64.07187177930741,0.5600390841866911,0.042419204063669724,-1.1537468930414718,-1.6052613710095471,16.02691277162318,1.8400001525878906,0.555706031909871,-0.17399845123291868,-1.3046133246146,0.9566164221487625,-0.7393058879237557,0.39130898545791837,1.3999977111816477,38.86475321084076,-21.627579195773286,0.5653074366908394,2,0.25499725341797586,-0.10000228881835227,-1.7350015640258718,-1.9800014495849538,0.5099983215332102,1,-0.029235872651468653,2.4857220708446865,45.95000076293945,-1.153859697171251,46.459999084472656,2.2902971759059865,46.04999923706055,-0.029235872651468653
1668,2007-02-14,46.31999969482422,46.709999084472656,45.20000076293945,45.20000076293945,743400.0,0.02591357983176823,-1.6964281456807027,-1.3999999999999875,60.48952191551235,63.94965820030299,-0.4503893977927831,-1.0507099026682454,-2.2243283617211134,-2.7293469626100375,15.958364970192706,1.559997558593757,0.602734064255479,0.9129997253417983,-0.25546456164730813,2.0814640123309047,0.3287675818472451,1.4972318688363515,-2.0600013732910156,84.08166252240161,22.460975457073708,0.5842321434945542,2,-0.8350009918212891,-1.0,-2.869999885559082,-3.1499996185302734,-0.3400001525878906,2,-0.052245211245450895,2.3454710653807607,45.1500015258789,2.4857220708446865,45.95000076293945,-1.153859697171251,46.459999084472656,-0.052245211245450895
1669,2007-02-15,47.29999923706055,47.63999938964844,46.75,47.5,819100.0,0.02115715778698135,2.708334326745027,-0.178572280067166,70.47617721269111,64.17431290521503,-1.3094228621278319,-1.9262730595036572,-3.106625628662684,-3.656630463851357,16.07130150127558,1.3199996948242188,0.6649850236860502,1.7639993667602525,0.36747162679353096,3.160527106726974,1.0657354967768882,2.462263236743617,-3.0400009155273438,89.94082706673574,21.958951821702968,0.6982638699833612,2,-1.3500003814697266,-1.5149993896484375,-3.8324995040893555,-4.129999160766602,-1.4699974060058594,3,-0.07462999653773872,-1.6964281456807027,46.31999969482422,2.3454710653807607,45.1500015258789,2.4857220708446865,45.95000076293945,-0.07462999653773872
1670,2007-02-16,47.13999938964844,47.2400016784668,46.90999984741211,47.11999893188477,298800.0,-0.0033826606763821543,1.9999479825915072,-0.10000190734132136,68.08846961380567,64.6481929132733,-1.077777200525098,-1.6732808008144175,-2.865532042623599,-3.4457468289129594,16.282126121921397,0.3899993896484375,0.7463836284596255,1.490499496459961,-0.04061556432998259,3.0216145572499045,0.7249419660649892,2.2560570268549327,-2.744801025390622,85.20710526642492,12.111791319977144,0.765557530394973,2,-1.1900005340576172,-1.1900005340576172,-3.6549997329711914,-3.969999313354492,-1.0900001525878906,4,-0.06809501752300717,2.708334326745027,47.29999923706055,-1.6964281456807027,46.31999969482422,2.3454710653807607,45.1500015258789,-0.06809501752300717
1671,2007-02-20,47.16999816894531,47.38999938964844,46.97000122070313,47.09000015258789,501900.0,0.0006363763191619132,-1.6250223520296365,3.9998092695036145,67.15445187742094,64.84844855318161,-0.9541522307820003,-1.5861294899082594,-2.824989287189709,-3.433112422196629,16.55764988688017,0.4199981689453054,0.7915396771805518,1.394498443603517,-0.20358509158320715,2.9925819787902412,0.5954566760101585,2.1935402111968756,-2.6450077636718703,86.09464283497377,9.961804154063799,0.7990417675933615,2,-1.2199993133544922,-1.2199993133544922,-3.5549983978271484,-3.999998092651367,-0.8799972534179688,1,-0.05511974931202823,1.9999479825915072,47.13999938964844,2.708334326745027,47.29999923706055,-1.6964281456807027,46.31999969482422,-0.05511974931202823
1672,2007-02-21,46.86999893188477,47.09000015258789,46.4000015258789,46.9900016784668,418700.0,-0.006359958632732088,3.312495529647423,-1.5000715273472003,64.63223964673139,64.45013148797631,-0.5348151832046,-1.1937550831599495,-2.4561576710309723,-3.0984978327531394,16.255394471239462,0.7699966430664134,0.7821103452144698,0.9969991683960018,-0.6191566104536648,2.6131549472456683,0.18892127897117206,1.8050770578208315,-2.2204081672363287,68.44258642873811,-9.738066500881104,0.808077889424832,2,-0.9200000762939524,-0.9200000762939524,-3.2074995040893626,-3.6999988555908274,-0.7000007629394602,2,-0.031576692467759404,-1.6250223520296365,47.16999816894531,1.9999479825915072,47.13999938964844,2.708334326745027,47.29999923706055,-0.031576692467759404
1673,2007-02-22,46.68999862670898,46.9900016784668,46.38999938964844,46.83000183105469,296100.0,-0.0038404162423256727,1.6086891621816615,1.1666666666667949,58.78376767440495,63.70095695084218,-0.2984060956431662,-0.9498279194114261,-2.2018722707453477,-2.8939980664762928,15.396799488688535,0.6000022888183594,0.8182427770712977,0.7454988479614215,-0.8829507836751205,2.3739484795979635,-0.06872596785684948,1.5597236637796925,-1.920791517060536,23.99993896484318,-49.29657667918062,0.8142248158182699,2,-0.739999771118157,-0.739999771118157,-3.027499198913567,-3.519998550415032,-0.43000030517577414,3,-0.0220603728762514,3.312495529647423,46.86999893188477,-1.6250223520296365,47.16999816894531,1.9999479825915072,47.13999938964844,-0.0220603728762514
1674,2007-02-23,46.599998474121094,46.72999954223633,46.38999938964844,46.61999893188477,314900.0,-0.0019276109495620641,1.8333147897957562,0.14285714285718637,55.61403273948951,61.80455105408827,-0.13654293071269308,-0.783431816343608,-2.0403249778630936,-2.7789747306620143,14.509686704543789,0.3400001525878906,0.8342482314348416,0.5814987182617202,-1.0235351999960045,2.186532636519445,-0.22101824086713862,1.384015677390579,-1.7159596732726499,20.999908447265625,-48.84429973413715,0.8025169591288619,2,-0.6499996185302734,-0.6499996185302734,-2.894998550415039,-3.4299983978271484,-0.479999542236321,4,-0.013304698544766569,1.6086891621816615,46.68999862670898,3.312495529647423,46.86999893188477,-1.6250223520296365,47.16999816894531,-0.013304698544766569
1675,2007-02-26,46.349998474121094,46.75,46.1500015258789,46.6500015258789,320600.0,-0.005364807042618991,1.3999938964844034,14.99980926949651,57.220213499215376,61.25402223424886,0.10751936781419147,-0.4269449682558104,-1.7198853872678512,-2.5077059863004223,14.212581196354126,0.5999984741211009,0.7988078643937015,0.24999885559081747,-1.2387366959284591,1.738734407110094,-0.4943689201688244,0.9943666313504593,-1.355721249720652,16.128813934744436,-53.01468129280017,0.7443677757596384,2,-0.39999961853027344,-0.39999961853027344,-2.639998435974121,-3.1799983978271484,0.10000228881835938,0,-0.011218913919851303,1.8333147897957562,46.599998474121094,1.6086891621816615,46.68999862670898,3.312495529647423,46.86999893188477,-0.011218913919851303
1676,2007-02-27,45.61999893188477,46.11999893188477,45.2599983215332,45.93999862670898,630700.0,-0.015749720955091417,1.52941242468778,1.0666547988403217,48.929150277178536,61.26533605071665,0.878130140619497,0.3833535814150437,-0.9022981603053424,-1.7614247377856245,14.211540446842463,1.0900001525878906,0.7658915521491494,-0.5185007095336829,-1.9076191038744668,0.870617684807101,-1.2130599067040748,0.17605848763670906,-0.5198928208744107,19.672144816603268,-47.316159423038386,0.6945591971703914,2,0.8000011444091726,0.3299999237060476,-1.74749946594239,-2.4499988555908274,0.8100013732910085,1,0.009425697396832744,1.3999938964844034,46.349998474121094,1.8333147897957562,46.599998474121094,1.6086891621816615,46.68999862670898,0.009425697396832744
1677,2007-02-28,45.86999893188477,46.16999816894531,45.4000015258789,45.63000106811523,753100.0,0.005480052736811292,-1.1999999999999755,-0.7499940395299158,47.811427918213965,59.856658939905714,0.8280841721002403,0.20780209430063223,-1.0477491409649318,-1.986817764468789,13.98762935524413,0.7699966430664134,0.6662312231645799,-0.3090005874633732,-1.6101714289122953,0.9921702539855488,-0.9595860081878342,0.3415848332610878,-0.6682970897288882,35.2600824678622,-28.265724875798448,0.6505854207244608,2,0.5799999237060476,0.07999992370604758,-1.9024991989135813,-2.6999988555908274,0.5699996948242045,2,0.00915635477267518,1.52941242468778,45.61999893188477,1.3999938964844034,46.349998474121094,1.8333147897957562,46.599998474121094,0.00915635477267518
1678,2007-03-01,45.68999862670898,45.95000076293945,45.06000137329102,45.5,463900.0,-0.003924140164971224,1.5070302971690563,0.7916679912260417,47.01985918446225,57.25040138121363,1.0161833744788709,0.466039935437081,-0.8314802197201274,-1.789713598252952,14.15195434772481,0.8899993896484304,0.6463042085796431,-0.5235008239746151,-1.7258882302066638,0.6788865822574337,-1.1246945270906394,0.07769287914140932,1.9500007629394602,37.27797428124431,-23.33241932524985,0.6011937031160256,3,0.5350017547607493,0.26000022888184304,-1.7224988937377859,-2.519998550415032,1.6800003051757955,3,0.010505571386814294,-1.1999999999999755,45.86999893188477,1.52941242468778,45.61999893188477,1.3999938964844034,46.349998474121094,0.010505571386814294
1679,2007-03-02,45.13000106811523,45.83000183105469,45.08000183105469,45.68999862670898,384200.0,-0.012256458205853193,-1.2727409342597042,-2.947376874736593,39.256866310997474,54.04688990312383,1.3812490132420052,1.038318014925828,-0.2561253475884939,-1.218409281374079,13.692256866055722,0.75,0.7488700599365714,-1.0574983596801815,-2.3315439107642533,0.21654719140389034,-1.6945211352222174,-0.42047558413814556,2.458398361206065,4.141997142359731,-49.606554573041564,0.6370227755420355,3,1.0949993133544993,0.819997787475593,-0.6024999618530202,-1.8600006103515554,2.2899971008300852,4,0.02503871541488456,1.5070302971690563,45.68999862670898,-1.1999999999999755,45.86999893188477,1.52941242468778,45.61999893188477,0.02503871541488456
1680,2007-03-05,44.54999923706055,45.41999816894531,44.5099983215332,44.88999938964844,791600.0,-0.012851801846387678,-3.333312140670839,0.6071457765667575,38.817869373925994,50.89838073606883,1.7379915912141257,1.5887247722275646,0.33055411495132603,-0.6337116725570411,12.763689752815285,0.9099998474121094,0.6707208802810527,-1.567000198364255,-3.0352901313411564,-0.0987102653873535,-2.3011451648527057,-0.8328552318758042,2.987832231140139,2.4096939279665595,-48.364881667826396,0.7341449664884497,3,1.25,1.3999996185302734,9.5367431640625e-07,-1.279998779296875,2.8500022888183523,0,0.035241295661306404,-1.2727409342597042,45.13000106811523,1.5070302971690563,45.68999862670898,-1.1999999999999755,45.86999893188477,0.035241295661306404
1681,2007-03-06,44.63000106811523,44.849998474121094,44.20000076293945,44.849998474121094,491100.0,0.0017957762609370764,4.909139775623797,0.6470509037462763,45.306852618336585,48.75111551069162,1.407851610463588,1.5138825870901442,0.2679685736781181,-0.7116982885677459,12.366624476824276,0.6499977111816406,0.4223400793062595,-1.4409984588623104,-3.0362389385049298,0.15424202078030902,-2.2386186986836236,-0.6433782190409971,2.786717074218757,21.827455399933417,-29.195624478896786,0.7976202398213107,3,0.9650001525878977,1.289999008178718,-0.08000087738036399,-1.3600006103515554,2.9699974060058665,1,0.040779736752560414,-3.333312140670839,44.54999923706055,-1.2727409342597042,45.13000106811523,1.5070302971690563,45.68999862670898,0.040779736752560414
1682,2007-03-07,44.7599983215332,44.849998474121094,44.36000061035156,44.52999877929688,294400.0,0.0029127772867307833,1.3902343713655692,-1.0454647916629882,32.66663671420348,45.84921207066923,1.0583743828371368,1.3764872612076005,0.1475859239168642,-0.8302816654653355,12.53984953895097,0.48999786376953125,0.18714675668214653,-1.2615011215209933,-2.9569713212105597,0.4339690781685732,-2.1092362213657765,-0.41376602167621,2.46371677803711,31.99986049107143,-14.228442678644932,0.8477350998447831,3,0.7150020599365234,1.1600017547607422,-0.1849985122680664,-1.4899978637695312,3.3600006103515696,2,0.03731014401846333,4.909139775623797,44.63000106811523,-3.333312140670839,44.54999923706055,-1.2727409342597042,45.13000106811523,0.03731014401846333
1683,2007-03-08,44.810001373291016,45.15999984741211,44.61999893188477,44.900001525878906,307300.0,0.0011171370338001196,-1.2978516179824917,-0.39130579005855953,15.126077358220414,41.35055036163934,0.7975163838491,1.28858933485715,0.1286089977724174,-0.8614386759570891,12.036603064530214,0.5400009155273366,-0.058041636738799696,-1.1454980850219698,-2.9239229470158676,0.632926776971928,-2.0347105160189187,-0.2562856540250209,2.232290866081449,37.42332580535695,-3.1403238868929577,0.8892124309969481,3,0.6649990081787109,1.1099987030029297,-0.2350015640258789,-1.5400009155273438,3.289997100830078,3,0.03637574656245213,1.3902343713655692,44.7599983215332,4.909139775623797,44.63000106811523,-3.333312140670839,44.54999923706055,0.03637574656245213
1684,2007-03-09,44.61000061035156,45.0,44.5,44.97000122070313,309700.0,-0.004463306333631678,1.380962761126249,4.000000000000079,14.958471585265343,36.654801260089336,0.7661155553305719,1.449493919612678,0.36730057811858785,-0.6584129908826526,11.810592645966041,0.5,-0.29095765702916054,-1.2734989166259751,-3.149723195711182,0.6027253624592319,-2.2116110561685787,-0.3353867770833716,2.261754140434924,33.60661632506293,-1.2558243573012149,0.9381121395426038,3,0.5749988555908203,1.3099994659423828,-0.03500080108642578,-1.3400001525878906,3.6300010681152344,4,0.06186949750663673,-1.2978516179824917,44.810001373291016,1.3902343713655692,44.7599983215332,4.909139775623797,44.63000106811523,0.06186949750663673
1685,2007-03-12,44.72999954223633,44.72999954223633,44.13999938964844,44.68999862670898,332000.0,0.0026899558449438032,28.49933244325768,-0.1111134658585349,17.02705238403064,33.110123716406235,0.4382390967685197,1.2577266960150055,0.2785132308192786,-0.7746585030906274,11.420738571534372,0.5900001525878906,-0.47452154810314084,-1.067000007629396,-2.990242822580292,0.8562428073215003,-2.028621415104844,-0.10537860015394784,1.981449969279339,57.84312625520314,28.244202203330072,0.9616214074754488,3,0.4249992370605469,1.1599998474121094,-0.09499931335449219,-1.404998779296875,3.3400001525878906,0,0.060138579348049115,1.380962761126249,44.61000061035156,-1.2978516179824917,44.810001373291016,1.3902343713655692,44.7599983215332,0.060138579348049115
1686,2007-03-13,43.7599983215332,44.43000030517578,43.54999923706055,44.43000030517578,638100.0,-0.021685697085402356,1.6268610828014598,-16.749666221625862,14.41649135364925,29.399575209232378,1.247880824614242,2.166314123672514,1.267486057999264,0.1934937329694577,12.404077066886,1.1800003051757812,-0.6685682651310927,-1.9275011062622056,-4.052825006944026,0.19782279441961492,-2.990163056603116,-0.8648391559212953,2.7457351802330834,13.043416451053425,-11.161124656691548,1.0626619503409094,3,0.9900016784667969,1.835000991821289,1.1600017547607422,-0.14999771118164062,4.05000305175782,1,0.08318106361888367,28.49933244325768,44.72999954223633,1.380962761126249,44.61000061035156,-1.2978516179824917,44.810001373291016,0.08318106361888367
1687,2007-03-14,43.83000183105469,44.0,43.400001525878906,43.61999893188477,451800.0,0.0015997146299486786,1.1818156597007885,-0.313436234961871,16.432009384500375,26.00092523145884,0.9589120873708552,2.100018115048421,1.2286196533721352,0.12266823510771019,13.286260619328761,0.5999984741210938,-0.8720091501039846,-1.7914976119995103,-4.063989004419589,0.48099378042056884,-2.92774330820955,-0.6552519157894707,2.3801582442410236,24.43185882138747,0.1931157672759447,1.13624569621004,3,0.7849998474121094,1.6899986267089844,1.0899982452392578,-0.220001220703125,4.069999694824212,2,0.0860140653791912,1.6268610828014598,43.7599983215332,28.49933244325768,44.72999954223633,1.380962761126249,44.61000061035156,0.0860140653791912
1688,2007-03-15,43.900001525878906,43.97999954223633,43.63999938964844,43.83000183105469,319000.0,0.0015970725963927457,1.956577987129304,0.33332727834191245,18.160454596164428,23.656879485366275,0.6797859209328365,1.9388270728552044,1.203462890114956,0.0543209372446114,14.981545454667566,0.3400001525878906,-0.9770641965734157,-1.6004980087280245,-3.9719450145250548,0.7709489970690058,-2.786221511626543,-0.4147745058295058,1.9729395234867866,31.25002980235081,6.328890833803673,1.1857235028985154,3,0.5099983215332031,1.6199989318847656,1.019998550415039,-0.29000091552734375,3.749999999999993,3,0.09612750021245886,1.1818156597007885,43.83000183105469,1.6268610828014598,43.7599983215332,28.49933244325768,44.72999954223633,0.09612750021245886
1689,2007-03-16,43.77000045776367,43.97999954223633,43.65999984741211,43.95000076293945,228200.0,-0.0029612998541378444,1.6666878596178911,-2.571444141689373,18.689394325183912,21.420382257728267,0.6666931077584266,1.8875874564054413,1.3780431552353605,0.18571428379253518,15.809368526821322,0.31999969482421875,-1.109270337410159,-1.5539991378784208,-3.8866618399570285,0.7786635642001869,-2.7203304889177247,-0.38766778683911696,1.8061878487836083,27.819510054467074,1.712414976067393,1.1663313510393036,3,0.5100002288818359,1.75,1.2049999237060547,-0.10499954223632812,4.119998931884766,4,0.09892615880906153,1.956577987129304,43.900001525878906,1.1818156597007885,43.83000183105469,1.6268610828014598,43.7599983215332,0.09892615880906153
1690,2007-03-19,43.93000030517578,44.08000183105469,43.68000030517578,43.95000076293945,320100.0,0.0036554682599672095,1.8571272870941813,0.11111346585851736,26.19724848030272,19.297092909057838,0.4576214086958572,1.554470625786223,1.2454133668584717,0.02565614413370554,16.611566829552014,0.40000152587890625,-1.2326759572289703,-1.233499336242673,-3.480200855396596,1.0132021829112503,-2.356850095819631,-0.11014857666571487,1.3850455876912946,51.45625314805488,23.521657156168107,1.1233507595769605,3,0.35000038146972656,1.5900001525878906,1.0625,-0.2649993896484375,3.790000915527351,0,0.09811066112793121,1.6666878596178911,43.77000045776367,1.956577987129304,43.900001525878906,1.1818156597007885,43.83000183105469,0.09811066112793121
1691,2007-03-20,44.56999969482422,44.63000106811523,44.06999969482422,44.20000076293945,327400.0,0.01456861791947306,1.285712061408668,-18.499523173755485,33.50257394836993,19.38997482396522,-0.21432254674994766,0.7480516135889985,0.6443313873928957,-0.6116385542679268,16.942316586945452,0.700000762939446,-1.2483337793973561,-0.4635000228881836,-2.51364137329972,1.5866413275233526,-1.4885706980939517,0.5615706523175845,0.5152408740042773,95.12183775435257,65.3001529692074,1.0250706752057686,3,-0.28999900817871094,0.9500007629394531,0.5575017929077148,-0.8249988555908203,3.1800003051757812,1,0.07852815849147166,1.8571272870941813,43.93000030517578,1.6666878596178911,43.77000045776367,1.956577987129304,43.900001525878906,0.07852815849147166
1692,2007-03-21,45.38999938964844,45.61000061035156,44.52999877929688,44.68999862670898,388500.0,0.018398018856604192,-1.1176496987512639,1.8918994154217508,46.72490319592951,22.900955472599566,-1.0455045764031752,-0.19869835636129096,-0.13609138819371935,-1.4231798511221285,17.494741197006856,1.0800018310546804,-1.1973050765055646,0.430499649047853,-1.4394550711668828,2.3004543692625887,-0.5044777110595149,1.3654770091552209,-1.9899978637695312,88.83243226496057,57.47728344759079,0.9349773601073676,3,-0.8849983215332031,0.13000106811523438,-0.22749900817871094,-1.614999771118164,2.2900009155273438,2,0.053315752724915955,1.285712061408668,44.56999969482422,1.8571272870941813,43.93000030517578,1.6666878596178911,43.77000045776367,0.053315752724915955
1693,2007-03-22,45.65999984741211,47.27000045776367,45.29999923706055,47.27000045776367,408100.0,0.005948456959557591,1.447205557609015,-2.299998365131502,56.17712964609649,27.48080636824747,-1.3211902360307235,-0.5795331939006942,-0.3680420180058235,-1.6843433403235153,18.634419266816316,1.970001220703125,-1.1977540897439667,0.75200004577637,-0.9680060585522483,2.4720061501049884,-0.10800300638793914,1.6120030979406792,-2.215798339843751,55.40165268296806,19.753083991427147,0.8600030521643094,3,-0.3249988555908203,-0.1399993896484375,-0.43250083923339844,-1.885000228881836,1.7000007629394531,3,0.049058293603865266,-1.1176496987512639,45.38999938964844,1.285712061408668,44.56999969482422,1.8571272870941813,43.93000030517578,0.049058293603865266
1694,2007-03-23,45.97999954223633,46.09000015258789,45.52999877929688,45.61999893188477,377700.0,0.007008315722593084,-1.0740756439057064,-0.22360277880450308,67.74191105616778,33.11579066515159,-1.594050137299071,-0.999613953923344,-0.6471008268997451,-1.9930765743502334,19.835686955672905,0.5600013732910085,-1.1330870369644543,1.1029996871948242,-0.5074663288707697,2.713465703260418,0.2977666791620308,1.9082326952276176,-2.382766076660154,64.06682839282242,23.213519908978995,0.8052330080327967,3,-0.6449985504150391,-0.45999908447265625,-0.5775003433227539,-1.9500007629394531,1.7600021362304688,4,0.03632018269396764,1.447205557609015,45.65999984741211,-1.1176496987512639,45.38999938964844,1.285712061408668,44.56999969482422,0.03632018269396764
1695,2007-03-26,45.83000183105469,45.95000076293945,45.56000137329102,45.9000015258789,499400.0,-0.003262238205197332,3.588277533434976,-0.19444326707072543,64.63414747611401,38.69553023431435,-1.4210460847687045,-0.9386980637768971,-0.4789829001036239,-1.8237883327935407,21.41798448468115,0.4199981689453054,-1.0133334004479124,0.9790018081665011,-0.5458499883470296,2.5038536046800317,0.21657590990973574,1.7414277064232664,-2.0858576857910123,55.000053644167515,11.255131169243306,0.7624258982567671,3,-0.49500083923339844,-0.4350013732910156,0.037497520446777344,-1.3350028991699219,2.8499984741210938,0,0.04494866847676815,-1.0740756439057064,45.97999954223633,1.447205557609015,45.65999984741211,-1.1176496987512639,45.38999938964844,0.04494866847676815
1696,2007-03-27,46.04999923706055,46.18999862670898,45.68000030517578,45.68000030517578,247800.0,0.004800292324160127,-1.756755642159705,-5.285722070845223,65.39379670497749,44.135728825478466,-1.4327108076877195,-1.1856163521180747,-0.6727720393668051,-2.0231797376533223,22.271380444396144,0.509998321533196,-0.8634463634480198,1.1774991989135728,-0.4040767331202062,2.759075130947352,0.38671123289667975,1.9682871649304658,-2.1648208392968726,55.47443527896685,9.820678929630503,0.7907879660168899,3,-0.5949993133544922,-0.654998779296875,-0.10000038146972656,-1.5550003051757812,2.4099998474121094,1,0.03626497310120658,3.588277533434976,45.83000183105469,-1.0740756439057064,45.97999954223633,1.447205557609015,45.65999984741211,0.03626497310120658
1697,2007-03-28,46.290000915527344,46.36999893188477,45.77000045776367,45.95000076293945,310700.0,0.005211762919501872,1.4000122071243433,0.9189219840607055,66.89496782329769,49.55067473960439,-1.438319436296986,-1.4677937501020608,-0.8774334172963023,-2.2323483458001263,23.29781181610368,0.5999984741211009,-0.7133161011505251,1.396500778198245,-0.2506371636683298,3.04363872006482,0.5729318072649576,2.2200697491315324,-2.2694296353636716,50.2538611683423,3.4119916469733056,0.8235689709332876,3,-0.8250007629394531,-0.9549999237060547,-0.34000205993652344,-1.7950019836425781,2.2099990844726562,2,0.03154026907748286,-1.756755642159705,46.04999923706055,3.588277533434976,45.83000183105469,-1.0740756439057064,45.97999954223633,0.03154026907748286
1698,2007-03-29,46.16999816894531,46.38000106811523,45.58000183105469,46.38000106811523,504300.0,-0.0025924118429165866,6.618935169207184,-0.6176553085976297,68.13949362147585,55.045130216970165,-1.0755620135808428,-1.3807801585114063,-0.7243680435957032,-2.073115395980274,23.908567943682492,0.7999992370605398,-0.43685417835202145,1.252498054504393,-0.45633771727932526,2.9613338262881115,0.3980801686125375,2.1069159403962487,-2.0194497216776384,75.29384309519257,25.671639634461542,0.8544178858918586,3,-0.6949977874755859,-0.8349971771240234,-0.2199993133544922,-1.6749992370605469,2.4000015258789062,3,0.03270526740557944,1.4000122071243433,46.290000915527344,-1.756755642159705,46.04999923706055,3.588277533434976,45.83000183105469,0.03270526740557944
1699,2007-03-30,46.2599983215332,46.5,46.13999938964844,46.2400016784668,309700.0,0.0019493211210137584,-2.272714662227771,-0.09522079526257793,67.91565864657892,59.68050912433418,-0.8663137794854592,-1.4564564233202049,-0.7815123992181157,-2.1304683054528084,24.59488946734795,0.3600006103515625,-0.1573978009751329,1.2859983444213867,-0.524140855925431,3.0961375447682045,0.3809287442479814,2.191067944594792,-1.984671793845692,74.46786924497272,24.81625156113516,0.9050696001734085,3,-0.5899982452392578,-0.9249973297119141,-0.3099994659423828,-1.7649993896484375,2.0900001525878906,4,0.0237786927957222,6.618935169207184,46.16999816894531,1.4000122071243433,46.290000915527344,-1.756755642159705,46.04999923706055,0.0237786927957222
1700,2007-04-02,46.11999893188477,46.47000122070313,46.0,46.45000076293945,324200.0,-0.003026359592046557,1.5405282800997409,-16.50286150324268,84.30231010805362,65.32492425318793,-0.428003053518232,-1.2572665365851137,-0.6144422167627468,-1.9608590624091136,24.644526975567473,0.4700012207031321,0.12563243193680762,1.0674989700317425,-0.8004670313883722,2.9354649714518573,0.1335159693216852,2.0014819707418,-1.7248854469942145,58.6954538669505,4.230842467077565,0.9339830007100588,4,-0.2199993133544993,-0.7849979400634837,-0.17000007629395242,-1.625000000000007,4.600002288818359,0,0.03512581925629754,-2.272714662227771,46.2599983215332,6.618935169207184,46.16999816894531,1.4000122071243433,46.290000915527344,0.03512581925629754
1701,2007-04-03,46.45000076293945,46.61999893188477,46.209999084472656,46.33000183105469,182600.0,0.00715528704894508,-1.2777489324277465,-0.363631109261579,85.40538367083101,69.62275541706586,-0.5177264374060186,-1.5219591100934338,-0.9058882047798278,-2.252644606587097,24.45701548973157,0.5,0.4432666279063824,1.3065008163452134,-0.6500290815290839,3.2630307142195107,0.3282358674080612,2.2847657652823656,-1.9398917991339673,83.65397664958549,24.341571804862795,0.97826494893715,4,-0.16500091552734375,-1.114999771118164,-0.5000019073486328,-1.9550018310546875,4.049999237060547,1,0.048008600766602294,1.5405282800997409,46.11999893188477,-2.272714662227771,46.2599983215332,6.618935169207184,46.16999816894531,0.048008600766602294
1702,2007-04-04,46.43000030517578,46.54999923706055,46.27000045776367,46.41999816894531,229100.0,-0.0004305803538248165,1.239990234375,0.0833518771656547,84.65750303607985,72.78724134928625,-0.3740199108948872,-1.444491206629884,-0.8554735035603045,-2.2176279124536578,24.259370650200857,0.279998779296875,0.7190071492874068,1.203000259399417,-0.8258240431799067,3.2318245619787405,0.18858810810975513,2.2174124106890787,-1.8094956816119705,81.73085034974214,18.08929545028783,1.01441215128966,4,-0.35500144958495383,-1.0949993133544922,-0.24500083923339844,-1.9350013732910156,3.970001220703118,2,0.04372170506039352,-1.2777489324277465,46.45000076293945,1.5405282800997409,46.11999893188477,-2.272714662227771,46.2599983215332,0.04372170506039352
1703,2007-04-05,46.43999862670898,46.72999954223633,46.31000137329102,46.45000076293945,172500.0,0.00021534183647387017,-2.1111362287717634,-1.0000000000007103,87.81868402624698,75.01799390151727,-0.2924992598596887,-1.3977777833207696,-0.8452752225460856,-2.217828243069711,24.631225571141943,0.4199981689453054,0.9450872227255189,1.1314987182617102,-0.9568771983516271,3.2198746348750475,0.08731075995504511,2.1756866765683753,-1.71351416977717,60.273822276799905,-7.572681646517552,1.0441879583066684,4,-0.2949981689453054,-1.1049976348876882,-0.23999977111815696,-1.9449996948242116,5.020000457763679,3,0.04435834268320282,1.239990234375,46.43000030517578,-1.2777489324277465,46.45000076293945,1.5405282800997409,46.11999893188477,0.04435834268320282
1704,2007-04-09,47.36999893188477,47.52000045776367,46.25,46.40999984741211,510000.0,0.020025846956871485,1.015870324733123,-95.97940503425747,89.99999112860958,77.83642097401678,-1.1226517778250553,-2.22445294254846,-1.7393425409043672,-3.114480284673,25.173777104458118,1.2700004577636719,1.0867502680120822,1.923499107360847,-0.32885586001884803,4.175854074740542,0.7973216236709959,3.049676591050698,-2.541773834919688,90.13148153260482,19.376795766681056,1.126177483689849,4,-0.819997787475593,-1.9099979400634837,-1.2824993133544993,-2.875000000000007,4.25,0,0.025332505594204857,-2.1111362287717634,46.43999862670898,1.239990234375,46.43000030517578,-1.2777489324277465,46.45000076293945,0.025332505594204857
1705,2007-04-10,47.41999816894531,47.6500015258789,47.099998474121094,47.27000045776367,369700.0,0.0010555042893802824,-1.2449027255529055,0.15624776482368813,88.40969241810753,80.3937427199201,-1.031907491358787,-2.1740562575556055,-1.7391918406438691,-3.1451917653761328,25.41007960475905,0.5500030517578054,1.1697684151290133,1.838998413085939,-0.5503092250544199,4.228306051226298,0.644344594015756,3.033652232156122,-2.4302665503323126,84.02757173738014,15.679551748553777,1.19465381907018,4,-0.8049964904785156,-1.8949966430664062,-1.332498550415039,-2.249998092651367,4.240001678466797,1,0.019611985261206222,1.015870324733123,47.36999893188477,-2.1111362287717634,46.43999862670898,1.239990234375,46.43000030517578,0.019611985261206222
1706,2007-04-11,47.4000015258789,47.58000183105469,47.02999877929688,47.45000076293945,345100.0,-0.00042169219398047186,2.5483910662646436,-0.3333333333333807,84.53616626334814,82.35387587992571,-0.8943219864482401,-1.9682929310754815,-1.6724344811254568,-3.1024747457308877,25.05432773216269,0.5500030517578054,1.1803320993163169,1.6370016098022404,-0.722614650261356,3.996617869865837,0.45719347977043867,2.816809739834042,-2.197448314684628,82.14287660557699,15.709108370093958,1.179808130031799,4,-0.7849998474121023,-1.874999999999993,-1.5250024795532156,-2.2250022888183523,3.9899978637695384,2,0.07004218539975393,-1.2449027255529055,47.41999816894531,1.015870324733123,47.36999893188477,-2.1111362287717634,46.43999862670898,0.07004218539975393
1707,2007-04-12,47.599998474121094,47.72999954223633,47.1500015258789,47.349998474121094,308400.0,0.004219344763797261,1.2744924977934966,-5.000076295108773,84.1549953189243,84.1333760685311,-0.9934230462601619,-1.9725008162253417,-1.8291526831206326,-3.2737271953985925,24.597981756902875,0.579998016357429,1.228315910881058,1.6484987258911161,-0.6627750455543051,3.9597724973365374,0.49286184016840195,2.8041356116138303,-2.2016493977520497,91.21614132942241,22.420796590211324,1.1556368857227106,4,-0.7349987030029297,-2.0349979400634766,-1.8424978256225586,-2.424999237060547,3.470001220703125,3,0.06092440375718833,2.5483910662646436,47.4000015258789,-1.2449027255529055,47.41999816894531,1.015870324733123,47.36999893188477,0.06092440375718833
1708,2007-04-13,48.11999893188477,48.290000915527344,47.63999938964844,47.7400016784668,561900.0,0.01092437971497806,-1.2413774959880035,1.5199890136719034,85.19743611622809,86.05357356515879,-1.3496578624716662,-2.27687619957225,-2.2970053103539385,-3.7573564200026723,24.29354336528937,0.69000244140625,1.2758386711717833,1.9574993133544965,-0.33563737865223686,4.25063600536123,0.8109309673511333,3.1040676593578596,-2.4884848089290017,91.66657316922698,21.35302400719347,1.1465683460033662,4,-0.9749984741211009,-2.2749977111816477,-2.422498703002937,-2.944999694824226,2.8100013732910085,4,0.047381601093165804,1.2744924977934966,47.599998474121094,2.5483910662646436,47.4000015258789,-1.2449027255529055,47.41999816894531,0.047381601093165804
1709,2007-04-16,48.099998474121094,48.68000030517578,47.959999084472656,48.2599983215332,228200.0,-0.0004156371198592579,-2.272743035988313,-0.42105527335514303,89.00343192132517,86.57592043330007,-1.1635668128958372,-2.0193854739377812,-2.2449689517328153,-3.6841259335333376,24.0822028635675,0.720001220703125,1.3013761589189201,1.720998954772952,-0.43454058736366363,3.8765384969095678,0.6432291837046478,2.7987687258412564,-2.1494659360567354,64.84840638279165,-7.096419851444196,1.0777697710683074,4,-0.654998779296875,-2.05999755859375,-2.402498245239258,-2.924999237060547,3.4000015258789062,0,0.06985448475968914,-1.2413774959880035,48.11999893188477,1.2744924977934966,47.599998474121094,2.5483910662646436,47.4000015258789,0.06985448475968914
1710,2007-04-17,48.2400016784668,48.6500015258789,48.11999893188477,48.16999816894531,328600.0,0.0029106696213521133,-5.235251879277814,-0.43752235176310705,88.69259760496458,86.94116642598158,-1.0853598434357252,-1.9182901090038627,-2.360642571712191,-3.7692252453217208,24.061039292402786,0.5500030517578054,1.3427980046458003,1.6455020904541016,-0.33371052292112324,3.6247147038293264,0.6558957837664892,2.635108397141714,-1.9073436530068406,73.33344122366115,-0.6660781051772062,0.9896063066876123,4,-0.7750015258789062,-2.200000762939453,-2.687501907348633,-3.06500244140625,3.2899971008300852,1,0.07006627561803613,-2.272743035988313,48.099998474121094,-1.2413774959880035,48.11999893188477,1.2744924977934966,47.599998474121094,0.07006627561803613
1711,2007-04-18,48.06999969482422,48.45000076293945,47.83000183105469,48.15999984741211,202700.0,-0.0035240874321623705,-1.1754505725433506,-1.2856520080649556,82.24632973885913,86.67325828184595,-0.7391213124783249,-1.5522154076903831,-2.154567275549468,-3.5479439691286387,24.861690413160467,0.6199989318847656,1.3847835446351837,1.3005001068115263,-0.5390131554780808,3.1400133691011334,0.3807434756667192,2.2202567379563334,-1.4087137502040434,60.130647252418655,-16.175550988713525,0.919756631144804,4,-0.6049995422363281,-2.029998779296875,-2.5475006103515625,-2.895000457763672,3.2099990844726634,2,0.07468275796503554,-5.235251879277814,48.2400016784668,-2.272743035988313,48.099998474121094,-1.2413774959880035,48.11999893188477,0.07468275796503554
1712,2007-04-19,47.81000137329102,49.95000076293945,47.540000915527344,49.95000076293945,150400.0,-0.005408743981356601,1.2523369483839226,23.777730682829574,78.27593963302589,85.61295334926581,-0.293665892759698,-1.1611537212323526,-1.8672206999639371,-3.2320691574059808,27.589172621842422,2.4099998474121094,1.388861245303623,0.9195016860961971,-0.8551677798222244,2.6941711520146185,0.032166953136986365,1.8068364190554078,-0.866095418193062,11.203339205751782,-62.5362933349705,0.887334732959211,4,0.28999900817870383,-1.135000228881843,-2.6375017166137766,-2.635002136230476,3.5499992370605398,3,0.07487968863262529,-1.1754505725433506,48.06999969482422,-5.235251879277814,48.2400016784668,-2.272743035988313,48.099998474121094,0.07487968863262529
1713,2007-04-20,47.9000015258789,48.04999923706055,47.52999877929688,47.93999862670898,141100.0,0.0018824545074820342,3.0000293440142816,0.018690239363408905,78.27593963302579,84.3102809608676,-0.17297536872150943,-1.132814121057855,-1.940513371559767,-3.275959870147325,28.895729834652627,0.5200004577636648,1.3620115297176056,0.8975017547607322,-0.8323585601734038,2.6273620696948683,0.03257159729366066,1.7624319122278038,-0.4751204015262971,15.289357160984279,-55.94744301123251,0.8649301574670696,4,0.5899982452392649,-1.1050014495849538,-2.8325004577636648,-2.7250022888183523,4.129997253417983,4,0.06617950037501918,1.2523369483839226,47.81000137329102,-1.1754505725433506,48.06999969482422,-5.235251879277814,48.2400016784668,0.06617950037501918
1714,2007-04-23,47.6500015258789,47.91999816894531,47.45000076293945,47.90999984741211,190300.0,-0.00521920651432406,2.3571847027888664,6.5004291845495334,75.41533965399006,82.86646398707678,0.13513031072920967,-0.7918873355441249,-1.6737873476275453,-2.9742895274247374,30.21751097627276,0.4699974060058594,1.3429131732921533,0.5640016555786076,-1.118620723904975,2.24662403506219,-0.27730953416318016,1.4053128453203954,2.299999237060554,8.00003051757784,-62.14538751154292,0.8413111897417899,4,0.8399982452392649,-0.8450012207031179,-2.6850013732910085,-2.4750022888183523,5.159999847412124,0,0.06883522926049657,3.0000293440142816,47.9000015258789,1.2523369483839226,47.81000137329102,-1.1754505725433506,48.06999969482422,0.06883522926049657
1715,2007-04-24,47.88999938964844,48.06999969482422,47.65999984741211,47.65999984741211,430400.0,0.0050366811350297525,-2.5652231602341895,-0.8846193347711658,74.65755840613267,81.76884089183062,-0.03485170431417828,-0.9166389307784115,-1.907143079670547,-3.141216964144917,31.646334270330424,0.4199981689453196,1.3278797733919419,0.7009996414184556,-0.9085109410854528,2.310510223922364,-0.10375564983350216,1.5057549326704134,2.0100013732910185,17.599945068359375,-48.73671822128003,0.8047552912519558,4,0.6600017547607422,-1.0749988555908203,-2.9899988174438477,-2.7150001525878906,5.279998779296875,1,0.07538109535102389,2.3571847027888664,47.6500015258789,3.0000293440142816,47.9000015258789,1.2523369483839226,47.81000137329102,0.07538109535102389
1716,2007-04-25,47.72000122070313,48.0,47.68000030517578,47.90999984741211,244000.0,-0.0035497634393800714,-1.3703640910439536,-0.8260826298243268,71.00984119883702,80.30826821182093,0.2070896830565374,-0.6483549987789701,-1.7158999405566604,-2.897596728548031,32.92352668703392,0.31999969482421875,1.1942876170849388,0.4475013732910256,-1.084623780674633,1.9796265272566842,-0.3185612036918073,1.2135639502738584,2.1309995422363244,10.80001831054716,-51.37566167988954,0.7660625769828305,4,0.979999542236321,-0.7100009918212962,-2.8200006484985423,-2.5450019836425852,5.759998321533196,2,0.07984068443277392,-2.5652231602341895,47.88999938964844,2.3571847027888664,47.6500015258789,3.0000293440142816,47.9000015258789,0.07984068443277392
1717,2007-04-26,47.75,48.02999877929688,47.43000030517578,47.81999969482422,329800.0,0.0006286416288658891,1.448984040482636,0.36842210934207414,71.19748451587184,78.75271803400356,0.22418131599463464,-0.5938110850635354,-1.6980768237023653,-2.8616737880122827,33.91228865662947,0.5999984741211009,1.0920996332443806,0.40450019836426065,-1.068506604310656,1.8775070010391772,-0.33200320297319763,1.141003599701719,2.0529807629394554,50.0,-11.903349629687014,0.7365034013374598,4,0.9400005340576172,-0.5100002288818359,-2.84999942779541,-2.489999771118164,5.75,3,0.07392667600621738,-1.3703640910439536,47.72000122070313,-2.5652231602341895,47.88999938964844,2.3571847027888664,47.6500015258789,0.07392667600621738
1718,2007-04-27,47.68000030517578,48.09000015258789,47.59000015258789,47.599998474121094,227000.0,-0.0014659621952716195,-9.000152590218967,-1.1428882833787466,56.95072864403258,75.19130655874883,0.2516692751590597,-0.4267660329226004,-1.6178009600496566,-2.7253305231593785,35.26888772119152,0.5,1.0413676464536366,0.25900039672851705,-1.111546103513021,1.629546896970055,-0.4262728533922555,0.9442736468492896,2.0280612394531303,37.87879663612981,-19.608955297563362,0.6852732501207707,4,1.010000228881836,-0.05500030517578125,-2.667499542236328,-2.4099998474121094,6.150001525878906,4,0.07718121396019173,1.448984040482636,47.75,-1.3703640910439536,47.72000122070313,-2.5652231602341895,47.88999938964844,0.07718121396019173
1719,2007-04-30,47.36000061035156,47.83000183105469,47.36000061035156,47.66999816894531,188900.0,-0.006711402952518042,-2.032289820830872,-3.8748807934388707,48.80004516615347,70.75880073221427,0.5092103208856216,-0.021219471266782364,-1.3226247963883182,-2.347679087285428,36.40256302942742,0.470001220703125,0.9717309350877912,-0.11599941253662394,-1.374041759499491,1.142042934426243,-0.7450205860180574,0.5130217609448096,2.2569384846992264,0.0,-51.89456218495495,0.6290211734814349,4,1.2950000762939453,0.37999916076660156,-1.932499885559082,-1.8400001525878906,6.180000305175781,0,0.09860637898565794,-9.000152590218967,47.68000030517578,1.448984040482636,47.75,-1.3703640910439536,47.72000122070313,0.09860637898565794
1720,2007-05-01,47.7400016784668,47.9900016784668,47.349998474121094,47.36000061035156,518100.0,0.008023671098352558,-2.199973297475658,-1.2258195510927348,55.944065271410814,67.83632690249777,0.056798514419227786,-0.2884185232459515,-1.7183874950359481,-2.6755363594609562,37.87857724229331,0.6400032043457031,0.8556895245917531,0.18300151824951172,-0.9044796435929001,1.2704826800919236,-0.36073906267169065,0.7267420991707141,1.741521107502038,52.7030161814967,4.443209218276017,0.5437405809212044,5,0.9099979400634766,0.0149993896484375,-2.3125009536743164,-2.220001220703125,5.13999938964843,1,0.10620024123524607,-2.032289820830872,47.36000061035156,-9.000152590218967,47.68000030517578,1.448984040482636,47.75,0.10620024123524607
1721,2007-05-02,48.68000030517578,49.95000076293945,48.31999969482422,49.70000076293945,1985800.0,0.019689957973608063,1.1447376016102033,-2.6842041861165487,65.00003178915742,66.36122603095684,-0.8801266069912472,-1.1096790033797177,-2.664516955065764,-3.5636229482139754,39.74519207287293,2.2099990844726562,0.7505665232143883,1.0115001678466768,-0.05516796774428201,2.0781683034376357,0.4781661000511974,1.5448342356421563,-1.3300018310546875,51.15387154751861,7.983741138923072,0.5333340677954788,5,-0.030000686645507812,-0.9149990081787109,-3.314999580383301,-3.1599998474121094,4.259998321533196,2,0.09223495964711703,-2.199973297475658,47.7400016784668,-2.032289820830872,47.36000061035156,-9.000152590218967,47.68000030517578,0.09223495964711703
1722,2007-05-03,48.459999084472656,49.0,47.97999954223633,48.83000183105469,510100.0,-0.00451933482588196,1.8732444310720926,0.3627476279699462,55.15151865445185,63.7918459222264,-0.6238292316845389,-0.7692367962785056,-2.4436580538572628,-3.2923022590616853,41.494673197166534,1.0200004577636719,0.6296944834995486,0.6899990081787095,-0.2604583140384449,1.640456330395864,0.21477034707013587,1.1652276692872832,-1.1100006103515625,42.692293584711884,5.422967186700653,0.47522866110857614,5,0.1900005340576172,-0.6949977874755859,-3.034998893737793,-2.9399986267089844,4.490001678466797,3,0.1035906015807615,1.1447376016102033,48.68000030517578,-2.199973297475658,47.7400016784668,-2.032289820830872,47.36000061035156,0.1035906015807615
1723,2007-05-04,48.5,48.599998474121094,48.25,48.5,740900.0,0.0008254419373310284,2.5000381475547417,-0.0,56.02411991938583,61.63726595171483,-0.6367287679431257,-0.6819589797087815,-2.4765159555958434,-3.277196361058138,43.133190283450254,0.34999847412109375,0.543206877324387,0.6269998550415039,-0.14662035318747968,1.4006200632704875,0.24018975092701567,1.0138099591559921,-1.098001480102539,44.23078898140337,10.018350731462483,0.3868101041144909,5,0.14999961853027344,-0.7349987030029297,-3.09999942779541,-2.979999542236328,3.990001678466797,4,0.10309278350515472,1.8732444310720926,48.459999084472656,1.1447376016102033,48.68000030517578,-2.199973297475658,47.7400016784668,0.10309278350515472
1724,2007-05-07,48.56999969482422,48.61999893188477,48.290000915527344,48.31000137329102,486200.0,0.0014432926767879994,-1.1999923705861135,100.0,55.07689851836989,59.461637075296736,-0.6286075218350646,-0.6929774333617118,-2.5355105427729683,-3.2927194327943283,44.063178753050956,0.329998016357429,0.48476720473817636,0.6369995117187486,-0.15819885967407288,1.43219788311157,0.2394003260223343,1.0345986974151629,-1.117041130065921,46.92308256611525,16.929705243872696,0.39759918569641245,5,0.07999992370605469,-0.5949993133544922,-3.164999008178711,-3.049999237060547,4.209999084472663,0,0.10829734752481368,2.5000381475547417,48.5,1.8732444310720926,48.459999084472656,1.1447376016102033,48.68000030517578,0.10829734752481368
1725,2007-05-08,48.349998474121094,48.54999923706055,47.95000076293945,48.459999084472656,461800.0,-0.004529570147939865,3.137907447844045,-0.4230820018486845,54.24241163183731,57.59858934563011,-0.3760378272580027,-0.4213324913592231,-2.2987742660742327,-3.0188081832450138,44.69612757291984,0.6199989318847656,0.41334447927837203,0.37049827575683736,-0.4069589312778845,1.1479554827915592,-0.018230327760520026,0.7592268792741947,-0.8470990653991706,19.99988555908203,-5.9259854442350175,0.3887286035173597,5,0.3000011444091797,-0.3749980926513672,-2.8474979400634766,-2.829998016357422,4.640003204345703,1,0.1073423496421444,-1.1999923705861135,48.56999969482422,2.5000381475547417,48.5,1.8732444310720926,48.459999084472656,0.1073423496421444
1726,2007-05-09,50.72000122070313,52.29999923706055,50.0,50.0,2511600.0,0.04901763849797347,-5.388875937778154,-6.545429324455606,76.8946389046954,58.23160649994384,-2.5431809683476985,-2.666572801497935,-4.600623609433335,-5.308596783825799,46.141690871145094,3.950000762939453,0.4284534086916807,2.5745010375976634,1.1606972203425485,3.988304854852778,1.867599128970106,3.2814029462252208,-3.168159784896858,63.6781937796737,34.40744175126146,0.7069019086275569,5,-0.8950023651123118,-1.4650020599365305,-5.102500915527351,-5.20000076293946,3.1499977111816406,2,0.04258674675525076,3.137907447844045,48.349998474121094,-1.1999923705861135,48.56999969482422,2.5000381475547417,48.5,0.04258674675525076
1727,2007-05-10,50.5,50.61999893188477,50.2599983215332,50.40999984741211,557800.0,-0.004337563395273136,1.1818349960118326,0.12499999999999876,73.46568632176488,60.066601797469644,-2.114423576355108,-2.3380438215587134,-4.321679723652139,-5.0027788300649405,47.51926196439984,0.460002899169929,0.4344439146092398,2.2094997406005845,0.4731943654008717,3.9458051158002974,1.3413470530007245,3.0776524282004445,-2.758232252143557,58.620692679111066,26.442029533435836,0.8681526875998573,5,-0.6750011444091797,-1.2250003814697266,-4.689999580383301,-4.979999542236328,3.3699989318847727,3,0.04831680448928677,-5.388875937778154,50.72000122070313,3.137907447844045,48.349998474121094,-1.1999923705861135,48.56999969482422,0.04831680448928677
1728,2007-05-11,50.4000015258789,50.65999984741211,50.27999877929688,50.4000015258789,559800.0,-0.0019801678043782633,-2.16660308983438,0.0,75.51020697035145,63.03439755349165,-1.774639876055062,-2.169717761577459,-4.156882469754805,-4.850524218948159,48.47005779485155,0.38000106811522727,0.46916640413454047,1.9955011367797795,0.02300088049732807,3.968001393062231,1.0092510086385573,2.9817512649210016,-2.4759045184542927,56.32187637570293,20.21378835016324,0.9862501281412247,5,-0.5750026702880788,-1.1250019073486257,-4.6950016021728445,-4.880001068115227,3.129997253417983,4,0.05059522142576145,1.1818349960118326,50.5,-5.388875937778154,50.72000122070313,3.137907447844045,48.349998474121094,0.05059522142576145
1729,2007-05-14,51.459999084472656,51.959999084472656,50.9000015258789,50.9000015258789,913700.0,0.021031696954403545,-2.7857220708446158,100.0,78.74396313318756,65.5677195381335,-2.449480280350741,-3.125322813463775,-5.120374816753461,-5.859075871221037,49.29664012906672,1.559997558593757,0.5388077069763781,2.887498664855954,0.4962881083633306,5.278709221348578,1.6918933866096424,4.083103943102266,-3.36086598786261,80.6896448910224,40.495493852055276,1.1956052782463107,5,-1.3349990844726562,-2.184999465942383,-5.719998359680176,-5.939998626708984,1.7099990844726562,0,0.02001559681925702,-2.16660308983438,50.4000015258789,1.1818349960118326,50.5,-5.388875937778154,50.72000122070313,0.02001559681925702
1730,2007-05-15,51.61999893188477,52.25,51.36000061035156,51.4000015258789,529700.0,0.003109208127840768,-4.933344353597905,0.3928542234332629,81.45159057474545,67.39567051430996,-2.2364048376350425,-3.1822752233166653,-5.161322458690918,-5.967294827540947,50.19520520903578,0.8899993896484375,0.6974217414173012,2.8784986495971765,0.13449311240037787,5.622504186793975,1.5064958809987772,4.250501418195576,-3.3528311896567047,70.43475953301487,25.426833406636774,1.3720027685983998,5,-1.4949989318847727,-1.9549999237060618,-5.614997863769538,-6.099998474121101,1.4099998474121094,1,0.022471907621361753,-2.7857220708446158,51.459999084472656,-2.16660308983438,50.4000015258789,1.1818349960118326,50.5,0.022471907621361753
1731,2007-05-16,51.65999984741211,51.95000076293945,51.5,51.70000076293945,286000.0,0.0007749112040882356,-1.5,-0.1818244871772524,81.4814655556339,70.32122016999685,-2.021858992667511,-3.098388205396148,-5.081930848749991,-5.9499664263355,51.75672645268126,0.4500007629394531,0.9280467319051269,2.73899955749512,-0.2763213894333063,5.754320504423546,1.2313390840309069,4.246660030959333,-3.2315188453907453,70.3517761330504,24.902300359915408,1.507660473464212,5,-1.5349998474121094,-1.9950008392333984,-5.589998245239258,-6.134998321533203,0.4700012207031179,2,0.0257452929729598,-4.933344353597905,51.61999893188477,-2.7857220708446158,51.459999084472656,-2.16660308983438,50.4000015258789,0.0257452929729598
1732,2007-05-17,51.38999938964844,51.77000045776367,51.02000045776367,51.47999954223633,449300.0,-0.005226489712759741,1.2387993418243308,2.2499523173755485,78.93913389163158,72.86733283357971,-1.4444268690892557,-2.6840439230783772,-4.697404520387053,-5.628414805217574,52.032518334267785,0.75,1.124952234663425,2.289999198913577,-0.869233907014241,5.449232304841395,0.7103826459496716,3.8696157518774825,-2.806657658225504,56.345173733211304,9.52752704187263,1.5796165529639083,5,-1.2649993896484375,-1.664999008178711,-5.319997787475586,-5.864997863769531,0.40000152587890625,3,0.04825840769976519,-1.5,51.65999984741211,-4.933344353597905,51.61999893188477,-2.7857220708446158,51.459999084472656,0.04825840769976519
1733,2007-05-18,51.06999969482422,51.56999969482422,50.93000030517578,51.5,318500.0,-0.006226886527044395,1.2456130957957998,4.777773068282965,78.93913389163158,75.51869231949767,-0.8063290745514706,-2.2286428262429894,-4.265848098455024,-5.2479824066247645,52.29454591365679,0.6399993896484375,1.2172996630523443,1.8114995956420898,-1.4116743048039595,5.034673496088139,0.19991264541906872,3.423086545865111,-2.337991663175778,12.592471191939289,-38.488849679956424,1.6115869502230233,5,-0.9449996948242188,-1.2450008392333984,-4.854999542236328,-5.504999160766602,0.40000152587891336,4,0.05482669382792893,1.2387993418243308,51.38999938964844,-1.5,51.65999984741211,-4.933344353597905,51.61999893188477,0.05482669382792893
1734,2007-05-21,50.93000030517578,51.1500015258789,50.52999877929688,51.13999938964844,510100.0,-0.0027413234870770076,4.3912495439017585,0.4883696172885506,75.85087197026874,77.91963235710118,-0.33118625600690166,-1.9292273366827004,-4.0071711199717654,-5.0431203903364334,52.5182768562279,0.620002746582017,1.385437505178885,1.50750026702881,-1.704836581768241,4.719837115825861,-0.09866815736971546,3.1136686914273355,-2.055272625310856,23.255886162416957,-26.479335009402867,1.6061684243985244,5,0.2199993133544922,-1.105001449584961,-4.434999465942383,-5.084999084472656,1.6500015258789062,0,0.05105043115141861,1.2456130957957998,51.06999969482422,1.2387993418243308,51.38999938964844,-1.5,51.65999984741211,0.05105043115141861
1735,2007-05-22,51.5,51.70000076293945,50.72000122070313,50.81000137329102,456700.0,0.011191825867047811,-1.2528752767851474,-3.2857220708446526,74.3103294055125,77.63248685719196,-0.45524189393618286,-2.334604288526023,-4.453291421010924,-5.549074572340601,52.7386862232033,0.979999542236321,1.5818724944417255,1.8969999313354506,-1.358169424002547,5.152169286673448,0.2694152536664518,3.5245846090044495,-2.4882614578472513,68.30984969576473,17.97936662797909,1.6275846776690002,5,-0.24500083923339844,-1.6750011444091797,-4.757499694824219,-5.459999084472656,0.0,1,0.03242714891155951,4.3912495439017585,50.93000030517578,1.2456130957957998,51.06999969482422,1.2387993418243308,51.38999938964844,0.03242714891155951
1736,2007-05-23,51.52999877929688,52.040000915527344,51.40999984741211,51.5,576100.0,0.0005825005688715468,-5.000036330608538,0.04347657826503875,77.3618481356263,78.06539372539879,-0.4003617641349706,-2.176102338739227,-4.325237270523729,-5.515001600847718,53.0218153095362,0.6300010681152344,1.8020972543571716,1.7364988327026438,-1.5005707022220847,4.973568367627372,0.11796406524027958,3.355033600165008,-2.3867298093478198,66.22507187283718,14.311732020024493,1.6185347674623634,5,-0.2649993896484446,-1.7049999237060618,-4.777498245239265,-5.489997863769538,0.09000015258789062,2,0.029109257433218794,-1.2528752767851474,51.5,4.3912495439017585,50.93000030517578,1.2456130957957998,51.06999969482422,0.029109257433218794
1737,2007-05-24,51.27999877929688,51.90999984741211,51.2599983215332,51.52999877929688,354000.0,-0.004851542905536466,-3.482754991975787,-8.333672431330681,73.883152277217,77.88460987060607,-0.03138370100726462,-1.7371485744717532,-3.9190874211717315,-5.196304285791307,53.77742544623032,0.6500015258789062,2.062916612800997,1.3099988937377987,-1.8417485999888328,4.46174638746443,-0.26587485312551706,2.8858726406011144,-2.0104605986633572,49.668803904627886,-3.083463815968365,1.575873746863316,5,0.1100006103515554,-1.4549999237060618,-4.527498245239265,-5.239997863769538,0.620002746582017,3,0.016575708054843208,-5.000036330608538,51.52999877929688,-1.2528752767851474,51.5,4.3912495439017585,50.93000030517578,0.016575708054843208
1738,2007-05-25,51.36000061035156,51.54999923706055,51.1500015258789,51.349998474121094,261600.0,0.0015600981466281638,1.0512735240033229,-0.040008544921875,73.92795917031985,77.34949831917632,0.043707339213419516,-1.6098563718614045,-3.8410469476156806,-5.200378632764924,54.463938702902496,0.39999771118164773,2.0003639229967547,1.20600070953369,-1.8095752441640442,4.221576663231424,-0.30178726731517713,2.713788686382557,-1.9692439874609562,54.96693091618267,1.4162843052130683,1.507787976848866,5,0.029998779296875,-1.5350017547607422,-3.9724998474121094,-4.684999465942383,0.48999786376953125,4,0.008372279985703779,-3.482754991975787,51.27999877929688,-5.000036330608538,51.52999877929688,-1.2528752767851474,51.5,0.008372279985703779
1739,2007-05-29,52.02999877929688,52.15999984741211,51.47999954223633,51.5,366800.0,0.013045135533162,-1.3859672605105005,52.98855835240346,79.29937118226471,77.1103628311229,-0.6000333683405756,-2.0153809747408005,-4.337767920554519,-5.789622835460584,55.789002928685804,0.7999992370605469,1.9933894646373105,1.6424989700317454,-1.179130372312649,4.46412831237614,0.23168429885954822,3.0533136412039426,-2.5228724518394756,90.97213943791486,31.807016944847675,1.4108146711721963,5,-0.6849994659423899,-2.204999923706062,-4.387498855590827,-5.354997634887702,0.40999984741209516,1,-0.010762974663312441,1.0512735240033229,51.36000061035156,-3.482754991975787,51.27999877929688,-5.000036330608538,51.52999877929688,-0.010762974663312441
1740,2007-05-30,52.81000137329102,52.86999893188477,51.7599983215332,51.86000061035156,515400.0,0.014991401351031941,1.074775484593184,1.79245839811135,72.28145804441792,76.08813977432112,-1.3337392869524436,-2.525563718931167,-4.937015082292085,-6.493415571111079,57.142067861620774,1.1100006103515696,2.0122553176520483,2.169001579284675,-0.5606247811633196,4.89862793973267,0.8041883990606777,3.5338147595086724,-3.191160129449493,96.51176458846676,36.35118181824505,1.3648131802239971,5,-1.1100025177001953,-2.700002670288093,-5.16250133514405,-6.135000228881843,-0.270000457763679,2,-0.004355226969425141,-1.3859672605105005,52.02999877929688,1.0512735240033229,51.36000061035156,-3.482754991975787,51.27999877929688,-0.004355226969425141
1741,2007-05-31,53.16999816894531,53.16999816894531,52.0,53.0,760500.0,0.006816829886248765,12.764832600305178,0.17894529728514103,77.63976577888621,75.94376553957164,-1.6282448897638488,-2.6687627711697672,-5.128978715850565,-6.772579050978237,57.250627586215685,1.1699981689453125,1.9153873373671857,2.3044984817504854,-0.483970068538504,5.092967032039475,0.9102642066059943,3.6987327568949766,-3.35608746382119,100.0,38.00695265707964,1.3942342751444936,5,-1.3199996948242188,-2.9099998474121094,-5.487497329711914,-6.494997024536133,-0.55999755859375,3,-0.03140865575430274,1.074775484593184,52.81000137329102,-1.3859672605105005,52.02999877929688,1.0512735240033229,51.36000061035156,-0.03140865575430274
1742,2007-06-01,53.47999954223633,54.0,53.04999923706055,53.2400016784668,596700.0,0.0058303814926981,-2.0645050144588692,1.4117673458396913,80.55555345309777,76.12336771306789,-1.7998788224175328,-2.7230050937921106,-5.2903152896693655,-7.003913962267347,58.09645064609816,0.9500007629394531,1.793595895659827,2.363499832153323,-0.41699808532696636,5.143997749633613,0.9732508734131784,3.753748790893468,-3.3976018400065087,81.75436013438454,18.25726196541992,1.3902489587401434,6,-1.2150001525878906,-2.8050003051757812,-5.624999046325684,-6.804998397827148,-0.9199981689453054,4,-0.03477936847928731,12.764832600305178,53.16999816894531,1.074775484593184,52.81000137329102,-1.3859672605105005,52.02999877929688,-0.03477936847928731
1743,2007-06-04,53.5,53.599998474121094,53.099998474121094,53.25,474600.0,0.0003739801408912946,1.2222372927333762,1.0416759385828274,75.5000114440918,76.08438321015933,-1.6080366384163085,-2.4761661508924675,-5.167057648231264,-6.947047465839468,58.9879830351495,0.5,1.6682049707428561,2.133500289916995,-0.5540168219972657,4.821017401831256,0.7897417339598647,3.4772588458741254,-3.0258420679931604,80.15873376294083,18.05826581854914,1.3437585559571292,6,-1.1399993896484375,-2.825000762939453,-5.534999847412109,-6.82499885559082,-0.5900001525878906,0,-0.029906513534973866,-2.0645050144588692,53.47999954223633,12.764832600305178,53.16999816894531,1.074775484593184,52.81000137329102,-0.029906513534973866
1744,2007-06-05,53.83000183105469,53.93000030517578,53.27999877929688,53.41999816894531,425400.0,0.006168258524386738,1.1311504114865816,1.6400146484375,76.49882311613959,76.32754917800679,-1.6577419996940392,-2.5211578890547273,-5.357329183219008,-7.198281374907353,59.95560139847142,0.6500015258788991,1.5853755785624557,2.2005020141601577,-0.3612861490892527,4.762290177409568,0.919607932535456,3.4813960957848593,-3.003259692248534,92.41080171593129,30.06892775409063,1.2808940816247043,6,-1.2550010681152344,-3.1550025939941406,-5.672501564025879,-7.155000686645508,-0.6000022888183594,1,-0.03678252442100649,1.2222372927333762,53.5,-2.0645050144588692,53.47999954223633,12.764832600305178,53.16999816894531,-0.03678252442100649
1745,2007-06-06,53.540000915527344,53.77999877929688,53.31999969482422,53.72999954223633,606300.0,-0.005387347309359414,2.172439194433011,-0.4634071455154447,71.26697086418389,75.65034059229095,-1.1710878014751813,-1.920883593509302,-4.923251257210829,-6.841256877072382,61.63115851368961,0.5100021362304688,1.5256473894101603,1.6510009765625,-0.5360991194317535,3.8381010725567535,0.5574509285653733,2.7445510245596267,-2.395932990601807,77.00004577636719,15.024002416521242,1.0935500479971252,6,-0.9650001525878906,-2.865001678466797,-5.342500686645508,-6.864999771118164,-1.4300003051757812,2,-0.02054542902518608,1.1311504114865816,53.83000183105469,1.2222372927333762,53.5,-2.0645050144588692,53.47999954223633,-0.02054542902518608
1746,2007-06-07,52.88000106811523,53.56000137329102,52.75,53.20000076293945,747300.0,-0.012327228915319455,-1.7930993659730323,1.684221093420641,65.48857851414006,74.71761017417131,-0.3346428520844924,-1.149711156993547,-4.130965358378845,-6.114836136263435,61.222364024012506,0.8100013732910227,1.5013211514362936,0.8830011367797752,-1.274162093491043,3.0401643670505933,-0.1955804783556374,1.9615827519151878,-1.4503399356822442,10.400085449218182,-50.12825240821499,1.07858161513541,6,-0.30500030517577414,-1.9050006866455007,-4.677500724792473,-6.204999923706048,-0.9799995422363281,3,-0.0064296547980383645,2.172439194433011,53.540000915527344,1.1311504114865816,53.83000183105469,1.2222372927333762,53.5,-0.0064296547980383645
1747,2007-06-08,52.93999862670898,53.08000183105469,52.08000183105469,52.79999923706055,518400.0,0.0011345982863439907,3.7618390219977837,-0.4374985098824276,70.54944225763033,74.34221940609469,-0.1502018501212703,-1.072526475151946,-4.062989392041011,-6.104515508912925,60.435471349708834,1.0,1.4664318787966337,0.8209987640380803,-1.254116237964375,2.8961137660405356,-0.21655873696314387,1.8585562650393044,-1.2533036075192925,46.48635162052559,-19.275011410444655,1.0375575010012268,6,-0.1999988555908132,-1.9649982452392507,-4.732498168945305,-6.264997482299798,-0.6499977111816335,4,-0.006233434546991545,-1.7930993659730323,52.88000106811523,2.172439194433011,53.540000915527344,1.1311504114865816,53.83000183105469,-0.006233434546991545
1748,2007-06-11,52.95000076293945,52.9900016784668,52.56999969482422,52.88999938964844,327600.0,0.00018893344333092976,4.99989101114411,0.4285831062670517,72.85067365624752,73.62569745875945,0.0995220374178416,-0.929341703174245,-3.9383946017081968,-6.044225758407038,59.592640657670735,0.4200019836425781,1.4202086965195875,0.7035009384155302,-1.235813547017365,2.6428154238484254,-0.26615630430091386,1.6731581811319742,-1.0319752456687397,47.02700807891687,-23.11501087863001,0.969657242716446,6,-0.07000160217285156,-1.9750003814697266,-4.742500305175781,-6.274999618530273,-0.2800025939941406,0,-0.007365427460416574,3.7618390219977837,52.93999862670898,-1.7930993659730323,52.88000106811523,2.172439194433011,53.540000915527344,-0.007365427460416574
1749,2007-06-12,52.4900016784668,52.849998474121094,52.33000183105469,52.75,359400.0,-0.008687423566471675,1.2608782186839158,-4.333206179668129,61.48493460584273,72.42608374336221,0.705863697240531,-0.40920084688142566,-3.349270140989127,-5.516854093167225,58.1820228242813,0.6199989318847656,1.4071430296930316,0.19200172424316264,-1.713786283533878,2.0977897320202032,-0.7608922796453612,1.1448957281316865,-0.4099998474121094,24.117681377960785,-44.34530311250102,0.9528940038885203,6,0.5099983215332031,-1.5150012969970703,-4.282501220703125,-5.815000534057617,0.05999755859375,1,0.008001488960089231,4.99989101114411,52.95000076293945,3.7618390219977837,52.93999862670898,-1.7930993659730323,52.88000106811523,0.008001488960089231
1750,2007-06-13,52.77999877929688,53.06999969482422,52.31999969482422,52.59000015258789,250700.0,0.005524806468982346,-1.0547958090559926,-0.7307686664612859,63.67614970976575,70.87457084679326,0.45948267973354007,-0.6406861259380605,-3.4995964991092023,-5.7395033502520505,56.66922234831384,0.75,1.4041204498422246,0.4239988327026438,-1.4654449823735831,2.3134426477788708,-0.5207230748354732,1.3687207402407608,-0.5079971313476648,47.29710572642966,-20.562925260839535,0.9447219075381139,6,0.26000213623046164,-1.8049983978271555,-4.467498779296882,-6.104997634887702,-0.37999725341798296,2,0.008525971454094838,1.2608782186839158,52.4900016784668,4.99989101114411,52.95000076293945,3.7618390219977837,52.93999862670898,0.008525971454094838
1751,2007-06-14,52.9900016784668,53.33000183105469,52.79999923706055,52.88000106811523,466000.0,0.003978834862199632,-2.925883017801639,0.5789547653944382,68.87419337725134,69.57664194947701,0.247264722693032,-0.7862512605369858,-3.5752472683749232,-5.87674078915127,55.13568086630991,0.5500030517578054,1.3077280818762702,0.5675016403198256,-1.312396844256945,2.447400124896596,-0.37244760196855964,1.507450882608211,-0.6700019836425781,72.79998779296875,2.5298791436849086,0.9399492422883866,6,0.0149993896484375,-0.9900016784667969,-4.677501678466797,-6.315000534057617,-1.2000007629394531,3,-0.016606926594471827,-1.0547958090559926,52.77999877929688,1.2608782186839158,52.4900016784668,4.99989101114411,52.95000076293945,-0.016606926594471827
1752,2007-06-15,53.86999893188477,54.0,52.9000015258789,53.02999877929688,519800.0,0.016606854605471177,-1.0000069358468455,7.636322652239762,73.54595924642163,69.35952503862475,-0.6387664496867842,-1.5504175768806974,-4.307251923864442,-6.682427788429898,54.40508404385985,1.0999984741211009,1.2755793061682255,1.3234989166259865,-0.5963838953261416,3.2433817285781146,0.3635575106499189,2.283440322602054,-1.549999237060554,92.26184258927114,19.22749282966177,0.959941405976065,6,-0.829998016357429,-1.7399997711181712,-4.329999923706062,-6.019998550415046,-2.6100006103515696,4,-0.036569471785154684,-2.925883017801639,52.9900016784668,-1.0547958090559926,52.77999877929688,1.2608782186839158,52.4900016784668,-0.036569471785154684
1753,2007-06-18,53.86999893188477,54.040000915527344,53.45000076293945,53.88999938964844,528600.0,0.0,2.687460512355907,-0.023810064441115785,69.74249155404708,68.6088215317256,-0.6490133609581719,-1.40176222830776,-4.156530364259346,-6.612791954915771,53.78027146911549,0.5900001525878906,1.1812258277897882,1.1834989547729577,-0.6908631938512997,3.057861103397215,0.24631788046082903,2.1206800290850865,-1.3819992065429787,90.1161707563745,18.5514678946801,0.9371810743121296,6,-0.8099975585937571,-1.7099990844726634,-4.319999694824226,-6.019998550415046,-2.1899986267089915,0,-0.02932983195999761,-1.0000069358468455,53.86999893188477,-2.925883017801639,52.9900016784668,-1.0547958090559926,52.77999877929688,-0.02932983195999761
1754,2007-06-19,53.52999877929688,53.75,53.290000915527344,53.75,1018100.0,-0.0063114935832429,3.181786655569427,10.999809269505747,58.53078019646605,67.19368923531249,-0.3978858611318614,-0.9033022331644958,-3.6966332079498443,-6.202190705303515,53.632985325309065,0.579998016357429,1.0257188041958258,0.7134988784790082,-1.001822695388455,2.4288204523464714,-0.14416190845471988,1.5711596654127362,-0.8557589111328241,70.34873405369002,1.859541090006772,0.8576607869337308,6,-0.4699974060058665,-1.2449989318847727,-3.9799995422363352,-5.6799983978271555,-1.80999755859375,1,-0.016065769287560316,2.687460512355907,53.86999893188477,-1.0000069358468455,53.86999893188477,-2.925883017801639,52.9900016784668,-0.016065769287560316
1755,2007-06-20,53.16999816894531,53.65999984741211,53.09000015258789,53.52999877929688,703200.0,-0.00672521237737822,-1.192320671391053,1.6363573311139705,50.0,65.4727360670747,-0.10715848550941587,-0.4340274766955545,-3.2200586873938164,-5.766578804690241,53.11242587342216,0.5699996948242188,0.9177322248136051,0.26999835968017294,-1.334495515326303,1.8744922346866488,-0.5322485778230686,1.0722452971834144,-0.33186697509766105,29.83858314952055,-33.23274145527519,0.8022469375032381,6,-0.10999679565429688,-0.8849983215332031,-3.469998359680176,-5.319997787475586,-2.6099967956542898,2,-0.011660691240100274,3.181786655569427,53.52999877929688,2.687460512355907,53.86999893188477,-1.0000069358468455,53.86999893188477,-0.011660691240100274
1756,2007-06-21,53.02999877929688,53.27000045776367,52.68999862670898,52.849998474121094,519100.0,-0.0026330523691874275,-1.3200073242187125,-0.5000000000000099,44.444433978880824,62.5721795916581,0.06297852245353397,-0.18539528149636197,-2.9620640409810193,-5.55309027912751,52.19196429502041,0.5800018310546946,0.7624716008770633,0.05499897003174681,-1.4144011751064767,1.5243991151699703,-0.6797011025373649,0.7896990426008585,1.0100021362304616,25.18515378855402,-34.05547842721634,0.7347000725691105,6,0.15000152587889914,-0.7449989318847727,-3.1349992752075266,-5.1799983978271555,-1.9599990844726634,3,-0.01188001636658409,-1.192320671391053,53.16999816894531,3.181786655569427,53.52999877929688,2.687460512355907,53.86999893188477,-0.01188001636658409
1757,2007-06-22,52.13000106811523,52.9000015258789,51.84000015258789,52.9000015258789,709200.0,-0.0169714827814218,1.7532486834347925,-4.277773068282796,36.10547761513936,58.48938003153497,0.9342403627004146,0.8237833438987323,-1.958543804323547,-4.587443946117261,51.02792797855544,1.1899986267089915,0.6165222217246225,-0.8874988555908274,-2.1901899101656923,0.4151921989840375,-1.5388443828782599,-0.23615332830339497,1.8829998016357479,13.18185522535284,-41.61944075646566,0.6513455272874331,6,0.8099994659423899,0.1549987792968821,-2.235001564025872,-4.280000686645501,-0.950000762939446,4,-0.006522158941520528,-1.3200073242187125,53.02999877929688,-1.192320671391053,53.16999816894531,3.181786655569427,53.52999877929688,-0.006522158941520528
1758,2007-06-25,51.790000915527344,52.4000015258789,51.599998474121094,52.02999877929688,405300.0,-0.006522158941520528,-1.5806435734941013,0.3116853520666326,29.35219576985162,54.91907571642484,1.2207670292999069,1.2623722633818204,-1.533601281249723,-4.1821477273757495,49.86494215481743,0.8000030517578054,0.5275940594054447,-1.2489990234374986,-2.4464501542382493,-0.05154789263674786,-1.8477245888378775,-0.6502734580371197,2.1360799255371106,8.837316584162808,-39.504426487214104,0.5987255654003755,6,1.029998779296875,0.4949989318847656,-1.8650007247924805,-3.940000534057617,-0.5699996948242116,0,-0.01023368574290251,1.7532486834347925,52.13000106811523,-1.3200073242187125,53.02999877929688,-1.192320671391053,53.16999816894531,-0.01023368574290251
1759,2007-06-26,51.47000122070313,52.0,50.75,51.9000015258789,586400.0,-0.006178792994156357,2.9682712685437482,1.7916838859394242,29.175026518704485,51.0856175840847,1.543141724100252,1.6213971268833447,-1.1299815395009034,-3.808428521485908,47.99701420079673,1.25,0.3958946894204729,-1.5409988403320227,-2.858010411637956,-0.22398726902608956,-2.1995046259849858,-0.8824930546790597,2.316514678344724,24.742311287178797,-19.14922946782111,0.6585057856529658,6,0.9249992370605398,0.8149986267089773,-1.495001792907722,-3.6200008392334055,0.25,1,0.004080028744747333,-1.5806435734941013,51.790000915527344,1.7532486834347925,52.13000106811523,-1.3200073242187125,53.02999877929688,0.004080028744747333
1760,2007-06-27,52.58000183105469,52.65999984741211,51.06999969482422,51.1500015258789,877600.0,0.021565972100755948,1.000004798372392,-3.32557974485916,47.232476480114705,48.68098237329174,0.44900587294564787,0.5199396156046703,-2.1462531468870907,-4.862659427408417,45.95357407203726,1.5900001525878906,0.2736369751242549,-0.4194982528686495,-1.7478673785919128,0.9088708728546138,-1.0836828157302776,0.24468630999297858,0.9635927960693422,72.61910708852368,23.47941947421348,0.6641845628616304,6,-0.18500137329101562,-0.20000076293945312,-2.0925025939941406,-4.730001449584961,-1.5800018310546875,2,-0.016356039946800127,2.9682712685437482,51.47000122070313,-1.5806435734941013,51.790000915527344,1.7532486834347925,52.13000106811523,-0.016356039946800127
1761,2007-06-28,51.5,51.93999862670898,45.29999923706055,51.6500015258789,984300.0,-0.020540163435612824,17.191885621120296,-0.10489614955743637,38.81988405450286,44.82252957418966,1.4476610089815125,1.5477694295946236,-0.9776590289685743,-3.7260553362912745,44.5031982076823,7.280002593994141,0.219299034416359,-1.4160001754760714,-2.900067683360824,0.06806733240868112,-2.158033929418451,-0.6739664215336916,1.8201070569541073,81.5789328387614,30.777448801865283,0.7420337539423766,6,-1.8299999237060547,-1.8299999237060547,-0.9600009918212891,-3.6499996185302734,-0.20999908447265625,3,-0.01825240051862087,1.000004798372392,52.58000183105469,2.9682712685437482,51.47000122070313,-1.5806435734941013,51.790000915527344,-0.01825240051862087
1762,2007-06-29,51.61999893188477,51.790000915527344,51.20000076293945,51.599998474121094,927300.0,0.00233007634727711,2.2777383361766605,-0.13333502873714742,39.847307171286495,41.500842420549596,1.0895088856579989,1.3505211024464145,-0.9974628895010298,-3.7913730247816986,42.66854250646942,0.5900001525878906,0.12573341642276858,-1.2030012130737262,-2.7691034193214037,0.3631009931739513,-1.986052316197565,-0.41995010994988746,1.0400009155273366,85.86955394997366,33.1617210890965,0.7830511031238387,6,-2.0949993133544993,-1.9499988555908274,-1.0749998092651438,-3.769998550415046,0.40000152587889914,4,-0.010654770407614755,17.191885621120296,51.5,1.000004798372392,52.58000183105469,2.9682712685437482,51.47000122070313,-0.010654770407614755
1763,2007-07-02,51.9000015258789,52.20000076293945,51.6500015258789,51.65999984741211,375200.0,0.005424304529018098,-3.230790674471998,11.999809269497575,45.368914823245284,40.03841293463618,0.5595137313705365,0.9955468402235752,-1.1748523700333635,-4.02057857274351,40.60594773612337,0.5800018310546804,-0.012725564708425452,-0.8429986953735451,-2.426852055359099,0.7408546646120087,-1.634925375366322,-0.05107201538076822,-6.600002288818352,89.67393670505541,31.972002653223278,0.7919266799927762,7,-2.420001983642571,-2.230001449584954,-1.2925024032592702,-4.050001144409173,1.1199989318847727,0,-0.013872855482366497,2.2777383361766605,51.61999893188477,17.191885621120296,51.5,1.000004798372392,52.58000183105469,-0.013872855482366497
1764,2007-07-03,51.849998474121094,51.97000122070313,51.58000183105469,51.84000015258789,424000.0,-0.0009634499092041615,2.11994751056643,0.041659381705476874,42.41435918115371,39.195563954764374,0.3868264019840595,0.9376827963342294,-1.0126421042572957,-3.9182761374814277,38.32572921579454,0.3899993896484446,-0.2827537362519337,-0.794001579284668,-2.3388175907580973,0.7508144321887613,-1.5664095850213826,-0.021593573547953326,-6.411999206542966,88.99454747120836,28.738175450582503,0.772408005736716,7,-2.5649986267089844,-2.1799983978271484,-1.2424993515014648,-3.999998092651367,0.6400032043457031,1,-0.012150381329951276,-3.230790674471998,51.9000015258789,2.2777383361766605,51.61999893188477,17.191885621120296,51.5,-0.012150381329951276
1765,2007-07-05,52.43999862670898,52.5,51.65999984741211,51.81000137329102,330200.0,0.01137898109837665,1.2400004069010417,63.01030141167351,45.77570759388188,39.34348324532005,-0.3549395829096582,0.275155193432596,-1.4890027520202551,-4.458561659329362,35.75213799244232,0.8400001525878906,-0.5171635817503386,-0.14900131225586932,-1.636773734340494,1.3387711098287554,-0.8928875232981852,0.5948848987864466,-6.866759329223619,99.16664768148543,38.82407110500755,0.7438862110423129,7,-3.3399982452392507,-2.769998550415032,-1.854999542236321,-4.469999313354485,0.42000198364258523,3,-0.013729928010317138,2.11994751056643,51.849998474121094,-3.230790674471998,51.9000015258789,2.2777383361766605,51.61999893188477,-0.013729928010317138
1766,2007-07-06,52.540000915527344,52.65999984741211,52.27999877929688,52.45000076293945,431700.0,0.0019069849625708013,1.3030506201809828,0.14285800787163508,38.39444719247277,39.59781319835709,-0.5942492261991035,0.15639328417688603,-1.4663801127074407,-4.499619877178496,33.951966839640654,0.38000106811522727,-0.6709814968623533,-0.03199901580810405,-1.5135278454149415,1.4495298137987334,-0.7727634306115263,0.7087653989953182,-6.689691189941399,91.7808899223996,34.01041357734228,0.7407644148034195,7,-3.5600013732910156,-2.8700008392333984,-1.6350021362304688,-4.275001525878906,-0.17000198364257102,4,-0.029311018056572213,1.2400004069010417,52.43999862670898,2.11994751056643,51.849998474121094,-3.230790674471998,51.9000015258789,-0.029311018056572213
1767,2007-07-09,52.61000061035156,52.61999893188477,52.06999969482422,52.5,496500.0,0.0013323124020641064,7.461705499148195,1.2222269317170347,39.13795836328624,40.685120153183156,-0.6582194379974737,0.06366763222430194,-1.4113803147315025,-4.496896337576686,33.11485362245132,0.549999237060554,-0.7634164065121425,0.054500579833984375,-1.4170887882204255,1.5260899478883942,-0.6812941041932206,0.7902952638611893,-6.351109477456049,95.37043250975752,39.969237392490314,0.7357946840272033,7,-3.6300010681152344,-2.940000534057617,-1.555002212524414,-4.185001373291016,-0.6399993896484304,0,-0.02509028092587584,1.3030506201809828,52.540000915527344,1.2400004069010417,52.43999862670898,2.11994751056643,51.849998474121094,-0.02509028092587584
1768,2007-07-10,52.56000137329102,52.95000076293945,51.9000015258789,52.36000061035156,751000.0,-0.0009503751469392974,1.142856586778579,1.8181786655570074,41.197855187048,42.02099000522132,-0.5448008466544181,0.08743378214060016,-1.2321287169762698,-4.392407843343726,32.121945468702364,1.049999237060554,-0.8275640943579603,0.024001312255869323,-1.4358665247197422,1.4838691492314808,-0.70593260623194,0.7539352307436786,-5.917043717524514,71.53286907224872,17.27794881609571,0.729933918487806,7,-3.4350013732910227,-2.8900012969970774,-1.0900020599365305,-3.5250015258789134,-1.4300003051757955,1,-0.010273989753009416,7.461705499148195,52.61000061035156,1.3030506201809828,52.540000915527344,1.2400004069010417,52.43999862670898,-0.010273989753009416
1769,2007-07-11,52.90999984741211,52.90999984741211,52.4000015258789,52.4000015258789,374700.0,0.006659027111421301,1.0000000000000278,2.5499818802570546,47.63638053451499,42.065868233488025,-0.7476811107520049,-0.2418878805559288,-1.4358267889588348,-4.700976448977734,31.43647015656359,0.5099983215332102,-0.7609679514234529,0.35299987792969034,-1.116135710935616,1.8221354667949967,-0.3815679165029664,1.087567672362347,-5.762478743071767,96.89915603579308,37.9217268033779,0.7345677944326544,7,-3.7849998474121094,-3.239999771118164,-1.3924999237060547,-3.645000457763672,-1.0900001525878906,2,0.00207901362065388,1.142856586778579,52.56000137329102,7.461705499148195,52.61000061035156,1.3030506201809828,52.540000915527344,0.00207901362065388
1770,2007-07-12,53.22999954223633,53.33000183105469,52.75,52.90999984741211,349100.0,0.006048000297619982,1.230757944775375,0.6274524470241436,51.760568819304986,43.50372209624381,-1.0792801843080682,-0.5548958801956871,-1.6150417043181235,-4.974710147133635,30.419002375327388,0.5800018310546875,-0.6123879220682085,0.6504995346069364,-0.84653486496628,2.147533934180153,-0.09801766517966826,1.3990167343935411,-5.6182800652080545,93.00683444217404,28.52576500858133,0.7485171997866075,7,-0.9649982452392578,-3.559999465942383,-1.6049995422363281,-3.5799999237060547,-0.5900001525878906,3,-0.013901894986536045,1.0000000000000278,52.90999984741211,1.142856586778579,52.56000137329102,7.461705499148195,52.61000061035156,-0.013901894986536045
1771,2007-07-13,52.11000061035156,52.52999877929688,51.63000106811523,52.0,598900.0,-0.021040746599971016,-1.1176454748633418,0.3437522351763107,49.83050474864729,44.61296627150613,0.15237033687975554,0.5225886642026438,-0.3946734027966201,-3.8149672511657897,29.41429996722409,1.5999984741211009,-0.4540489060955579,-0.4254993438720689,-1.923461463935702,1.0724627761915642,-1.1744804039038854,0.32348171615974763,-3.9264528979206474,28.23525451873158,-40.96948915130986,0.7489810600318152,7,0.345001220703125,-2.440000534057617,-0.4850006103515625,-2.345001220703125,-1.1399993896484304,4,0.014392630804364481,1.230757944775375,53.22999954223633,1.0000000000000278,52.90999984741211,1.142856586778579,52.56000137329102,0.014392630804364481
1772,2007-07-16,51.9000015258789,52.349998474121094,51.72999954223633,52.06999969482422,576800.0,-0.0040299190560928455,-1.4313581761335588,-1.5454293244556063,50.953210822360795,45.23344360474118,0.454008554802968,0.6086384335939883,-0.0775833754267623,-3.5612517160338157,27.936757462471423,0.6199989318847656,-0.4902900269698591,-0.5369985580444379,-1.9201609285036554,0.8461638124147797,-1.2285797432740466,0.1545826271851709,-3.201808401585609,15.882372740634295,-58.44031399994553,0.6915811852296082,7,0.5550003051757884,-2.230001449584954,-0.1250009536743093,-2.1200008392333913,-0.40999984741210227,0,0.00905582643907099,-1.1176454748633418,52.11000061035156,1.230757944775375,53.22999954223633,1.0000000000000278,52.90999984741211,0.00905582643907099
1773,2007-07-17,52.290000915527344,52.61000061035156,51.849998474121094,52.0,369700.0,0.0075144388859791356,-1.5762611045737267,-1.7059061125571497,57.02054056313773,46.856352647183854,0.13985568144604343,0.09929108823409649,-0.35504155830041384,-3.901948917913728,26.261329648960754,0.7600021362304688,-0.3629724744251632,-0.06799926757812358,-1.2759300385269796,1.1399315033707325,-0.6719646530525551,0.535966117896308,-3.128626920557913,38.82350301248778,-40.045260445741434,0.6039653854744285,7,0.1900005340576172,-2.6200008392333984,-0.43250083923339844,-2.5,-0.8700027465820312,1,-0.006119711019725527,-1.4313581761335588,51.9000015258789,-1.1176454748633418,52.11000061035156,1.230757944775375,53.22999954223633,-0.006119711019725527
1774,2007-07-18,52.66999816894531,52.75,51.709999084472656,52.15999984741211,700200.0,0.007267111240480517,2.1044711535724248,1.7586093499250217,50.88059028513925,47.42356183510133,-0.12470656470851083,-0.3672687964280641,-0.6180182924085003,-4.228496746703243,24.763737552845484,1.0400009155273438,-0.23171381843101102,0.35499801635742045,-0.7324898208524999,1.4424858535673408,-0.18874590224753973,0.8987419349623806,-3.0917613903673526,61.17627259365654,-17.71951544521024,0.543743918604959,7,-0.18999671936035156,-2.999998092651367,-0.7424983978271484,-2.8799972534179688,-0.5799980163574219,2,-0.02923860175370352,-1.5762611045737267,52.290000915527344,-1.4313581761335588,51.9000015258789,-1.1176454748633418,52.11000061035156,-0.02923860175370352
1775,2007-07-19,52.54999923706055,53.02000045776367,52.27999877929688,52.9000015258789,738100.0,-0.002278316613945064,1.5084796172372306,-0.6862812563110868,62.650600194687584,50.11868994645854,0.014010201148778378,-0.31210182541827436,-0.37288814768171363,-4.051211761828839,23.41831854811509,0.7400016784667898,-0.16128158635783763,0.2659990310668974,-0.7519943056219489,1.2839923677557437,-0.24299763727752577,0.7749956994113205,-2.5965859532349143,66.1869476919701,-11.8584717441246,0.5089966683444235,7,-0.06999778747558594,-2.8799991607666016,-0.5624990463256836,-2.759998321533203,0.15999984741210938,3,-0.013891523365075487,2.1044711535724248,52.66999816894531,-1.5762611045737267,52.290000915527344,-1.4313581761335588,51.9000015258789,-0.013891523365075487
1776,2007-07-20,52.4000015258789,52.61999893188477,52.22999954223633,52.459999084472656,423600.0,-0.0028543808441363616,1.0526432027626245,0.1714204749812229,59.33018240291437,52.362270395306105,0.15875539534696514,-0.22316362245910426,-0.17332623717518203,-3.832562636448081,22.661195715085647,0.3899993896484446,-0.06221645390452579,0.14750118255614808,-0.8105200420420289,1.105522407154325,-0.33150942974294395,0.6265117948552401,-2.108929387330363,52.67188687541623,-23.376561210811893,0.47901061229909014,7,0.07999992370606179,-2.730001449584954,-0.392500877380364,-2.400001525878899,0.39999771118164773,4,0.004580111770626782,1.5084796172372306,52.54999923706055,2.1044711535724248,52.66999816894531,-1.5762611045737267,52.290000915527344,0.004580111770626782
1777,2007-07-23,51.790000915527344,52.58000183105469,51.56999969482422,52.54999923706055,522300.0,-0.011641232682985558,1.4634093013086216,12.667154120039191,48.7804795528595,53.20478421372961,0.7154432744101484,0.3795170383523683,0.4872646005291017,-3.160752560152808,23.244717684181584,1.0100021362304688,-0.04160496614065323,-0.4454994201660156,-1.4245098561412135,0.5335110158091823,-0.9350046381536146,0.044005797821583315,-1.195035807728189,15.172489996290539,-56.70889973955504,0.48950521798759816,7,0.6599998474121094,-2.1200008392333984,0.7124996185302734,-1.7900009155273438,-0.19000244140625,0,-0.015833166254653697,1.0526432027626245,52.4000015258789,1.5084796172372306,52.54999923706055,2.1044711535724248,52.66999816894531,-0.015833166254653697
1778,2007-07-24,51.2599983215332,51.9900016784668,51.22000122070313,51.52000045776367,377100.0,-0.01023368574290251,-3.5294632438741265,0.3421088295378685,44.0881677734908,52.81053835139359,1.1640612199234823,0.9146730562146246,1.0659655492425415,-2.5685208458944544,24.253132763309555,0.7700004577636648,0.006170120955580671,-0.9490018844604506,-2.0044919047663114,0.10648813584541017,-1.4767468946133775,-0.4212568743075238,-0.39152954140849516,2.222062099058867,-64.70649480416421,0.52774501015293,7,1.0150032043457031,-1.5899982452392578,1.3250017166137695,-1.154998779296875,1.5300025939941406,1,0.004486995014921336,1.4634093013086216,51.790000915527344,1.0526432027626245,52.4000015258789,1.5084796172372306,52.54999923706055,0.004486995014921336
1779,2007-07-25,51.68000030517578,51.86000061035156,51.31999969482422,51.45000076293945,356500.0,0.008193562180944136,-1.2040778195576523,-0.8846063558202999,42.116193245447576,51.738941065409435,0.6160160530657706,0.5388367788280277,0.6663743169858023,-2.9142780916055386,26.317901875388948,0.6000022888183594,0.053226949468296425,-0.5394998550415053,-1.5678657056808802,0.4888659955978696,-1.0536827803611928,-0.02531692972181787,-0.5653782199580775,25.555515524764523,-35.75451595841908,0.5141829253196859,7,0.4400005340576172,-2.155000686645508,0.9300003051757812,-1.5349998474121094,0.8899993896484375,2,-0.00503100105834231,-3.5294632438741265,51.2599983215332,1.4634093013086216,51.790000915527344,1.0526432027626245,52.4000015258789,-0.00503100105834231
1780,2007-07-26,51.72000122070313,51.97000122070313,50.5,50.75,1177000.0,0.0007740115187915286,-1.0000000000000098,4.217405005556231,41.38654788732855,50.80072363637402,0.37917042011783764,0.45440065192831725,0.6425117299992067,-2.8697869430899985,28.0218426115182,1.470001220703132,0.08567914999881054,-0.4564989089965721,-1.4932808955730579,0.5802830775799137,-0.974889902284815,0.06189208429167081,1.6100006103515554,57.547256385572666,0.08780034358673561,0.5183909932882432,7,0.03999900817870383,-2.240001678466804,0.9524993896484304,-1.5750007629394602,0.759998321533196,3,0.007153884825057855,-1.2040778195576523,51.68000030517578,-3.5294632438741265,51.2599983215332,1.4634093013086216,51.790000915527344,0.007153884825057855
1781,2007-07-27,50.56000137329102,51.849998474121094,50.56000137329102,51.70000076293945,531800.0,-0.022428457463913754,-1.26315402015769,-1.1752556237218654,32.47862300388455,48.74799165654332,1.4485068604953923,1.62361075449747,1.8042137973928263,-1.632459995170727,27.458255815279408,1.289997100830071,0.013534986052519571,-1.5694988250732322,-2.8021332438862316,-0.33686440626023284,-2.1858160344797284,-0.9531816156667361,2.7134004211425733,2.884678868796879,-47.72296234560835,0.6163172094064986,7,1.1999988555908132,-1.2450008392334055,2.1124992370605398,-0.41500091552735086,2.459999084472649,4,0.04252368775285276,-1.0000000000000098,51.72000122070313,-1.2040778195576523,51.68000030517578,-3.5294632438741265,51.2599983215332,0.04252368775285276
1782,2007-07-30,51.06999969482422,51.290000915527344,50.1500015258789,50.63000106811523,562000.0,0.010086991844952875,1.5909045589912034,-0.38596391428304594,38.19331889268473,46.6560781376041,0.90339268726391,1.1281352647411182,1.3105832704381086,-2.0634562463187507,26.954039582010754,1.1399993896484446,-0.11221008307902025,-1.0320005416870117,-2.33502665266834,0.2710255692943164,-1.6835135971776793,-0.3804874861963441,2.1479340637207045,49.99989633975701,1.954920299528382,0.6515130554906641,7,0.5150012969970703,-1.7549991607666016,1.6625003814697266,-0.5349998474121094,1.9099998474121094,0,0.03387506466759693,-1.26315402015769,50.56000137329102,-1.0000000000000098,51.72000122070313,-1.2040778195576523,51.68000030517578,0.03387506466759693
1783,2007-07-31,51.18000030517578,51.65999984741211,50.90999984741211,51.1500015258789,728100.0,0.0021539183671213102,-1.9411641509716218,0.06817925665191417,35.749582236947575,44.97485502113835,0.6921691255211897,1.013385039510716,1.2288822647485773,-2.0938114996442394,26.617040487073684,0.75,-0.14771069184979524,-0.8859998703002958,-2.250842353937202,0.47884261333661016,-1.5684211121187488,-0.20357862848184283,1.9152161640624996,56.59334901132248,14.119695633301305,0.6824212418184535,7,0.4050006866455078,-1.864999771118164,1.432499885559082,-0.6450004577636719,2.3600006103515625,1,0.008206294772195255,1.5909045589912034,51.06999969482422,-1.26315402015769,50.56000137329102,-1.0000000000000098,51.72000122070313,0.008206294772195255
1784,2007-08-01,51.22000122070313,51.65999984741211,50.81999969482422,51.08000183105469,715400.0,0.0007815731787579328,-1.545440884080085,4.666836215665459,32.64249284990983,41.6406208717186,0.47478460604684614,0.9736878111026712,1.2227425338374758,-2.0499324374516803,26.251220101681973,0.8400001525878906,-0.17820408868870175,-0.8144990921020465,-2.22852573846297,0.5995275542588772,-1.5215124152825084,-0.10748576892158468,1.7574066508007746,58.79120188135902,21.771543586080277,0.7070133231804608,8,0.16499900817870383,-1.905000686645515,1.332498550415032,-0.6250000000000071,1.9199981689453054,2,0.03065208233906902,-1.9411641509716218,51.18000030517578,1.5909045589912034,51.06999969482422,-1.26315402015769,50.56000137329102,0.03065208233906902
1785,2007-08-02,51.72000122070313,51.90999984741211,51.16999816894531,51.4000015258789,393000.0,0.00976181155961986,1.114299727520436,2.285722070844672,46.22824441224135,40.18484998386605,-0.1735865164728878,0.43951592896437575,0.7447363012243855,-2.4642094588151124,26.232705062712164,0.7400016784667969,-0.2748921764015151,-0.27849922180175213,-1.6857024897328259,1.1287040461293216,-0.9821008557672926,0.4251024121637883,1.1443103969757757,89.20461318716137,48.963981439943325,0.7036016339655379,8,-0.35499954223633523,-2.405000686645515,0.6199989318847585,-1.0250015258789134,1.279998779296868,3,0.01643461821460357,-1.545440884080085,51.22000122070313,-1.9411641509716218,51.18000030517578,1.5909045589912034,51.06999969482422,0.01643461821460357
1786,2007-08-03,51.0,51.88999938964844,50.95000076293945,51.77999877929688,585600.0,-0.013921136962675162,-1.1363671830973705,-2.4374985098823734,42.07745178236357,39.44006912047761,0.3653617737518573,1.094335773875045,1.477851177783002,-1.6463136010873356,26.41709962201216,0.9399986267089844,-0.3821888208687625,-0.9215003967285185,-2.3718179777371944,0.5288171842801574,-1.6466591872328564,-0.1963416062241805,1.7557392140069084,48.29541390588547,4.768170844898101,0.7251587905043372,8,0.07000160217285156,-1.6849994659423828,1.3875007629394531,-0.30500030517578125,3.0900001525878906,4,0.029019598867378926,1.114299727520436,51.72000122070313,-1.545440884080085,51.22000122070313,-1.9411641509716218,51.18000030517578,0.029019598867378926
1787,2007-08-06,51.290000915527344,51.43000030517578,50.79999923706055,51.09000015258789,426600.0,0.0056862924613205745,1.6250069538818555,-0.2564116358229954,41.0394294636729,39.10132041938674,-0.0033780933069209595,0.7382223840029951,1.2126636095374863,-1.83685744917139,26.535503496247138,0.6300010681152344,-0.546216456768974,-0.5654994964599638,-2.003984755945787,0.8729857630258593,-1.2847421262028718,0.1537431332829442,1.3615087909544457,44.14427108392329,0.021126234542840905,0.7192426297429114,8,-0.22999954223632812,0.4500007629394531,-1.6200008392333984,-1.6200008392333984,3.259998321533203,0,0.03372976235827263,-1.1363671830973705,51.0,1.114299727520436,51.72000122070313,-1.545440884080085,51.22000122070313,0.03372976235827263
1788,2007-08-07,52.02000045776367,52.06000137329102,51.18999862670898,51.290000915527344,1261700.0,0.014232784737879145,1.1481512878113538,3.6499837875984666,44.51941602364726,39.36834517252004,-0.6864182781583992,-0.03616094319249896,0.5138925777944294,-2.4632629999844085,26.668825177786985,0.8700027465820455,-0.6770315450077078,0.19150009155273295,-1.2111326104529354,1.5941327935584013,-0.5098162594500977,0.8928164425555636,0.5314489214940039,96.82532954689896,52.59310995909928,0.701316351002834,8,-0.9149990081787109,-0.279998779296875,-2.4225006103515625,-2.3500003814697266,3.1499977111816406,1,0.018454422837848705,1.6250069538818555,51.290000915527344,-1.1363671830973705,51.0,1.114299727520436,51.72000122070313,0.018454422837848705
1789,2007-08-08,53.02000045776367,56.09000015258789,52.0099983215332,54.0,1836200.0,0.0192233754555986,-1.7199977620471165,-1.3424659681759987,53.450813969511564,40.708819181651485,-1.6498491813672445,-1.083024671179075,-0.464214308213144,-3.350726604295133,26.79136827250884,4.0800018310546875,-0.6879675342357743,1.186000061035159,-0.23522803600386766,2.607228158074186,0.47538601251564927,1.896614109554669,-2.8699989318847727,41.96598934769409,0.4897906565864645,0.7106140485195118,8,0.10000038146972656,0.10000038146972656,-3.445000648498535,-3.3500003814697266,2.25,2,0.00980762831524129,1.1481512878113538,52.02000045776367,1.6250069538818555,51.290000915527344,-1.1363671830973705,51.0,0.00980762831524129
1790,2007-08-09,52.4900016784668,53.41999816894531,52.34000015258789,52.61999893188477,1104000.0,-0.009996204728800029,-4.023243022657511,0.13265032055150375,50.625869779400375,42.725179934486576,-1.1165573525652732,-0.6443429956334796,0.056824679457079696,-2.7126855959985647,27.336219444664266,1.0799980163574219,-0.6391181308910845,0.6930011749267564,-0.6087076953120416,1.9947100451655544,0.04214673980735739,1.3438556100461554,-2.221200180053721,31.947110565627924,-7.777772969045749,0.6508544351194006,8,0.6299991607666016,0.6299991607666016,-3.0125017166137695,-2.8200016021728516,2.4899978637695312,3,0.012383267106053308,-1.7199977620471165,53.02000045776367,1.1481512878113538,52.02000045776367,1.6250069538818555,51.290000915527344,0.012383267106053308
1791,2007-08-10,52.86000061035156,53.88999938964844,52.0,52.34000015258789,1072800.0,0.0070489411326606355,-2.1499969800332512,-4.000088033335071,57.69783446090952,44.89234833095599,-1.2583167970067848,-1.0068970013284613,-0.3296249039275665,-2.9816128725336952,27.31483490899861,1.8899993896484375,-0.5976949510636871,1.0255001068115206,-0.3550027442726247,2.406002957895666,0.33524868126944796,1.7157515323535932,-2.4747751388549872,38.941418086421265,-3.7285201703934376,0.6902514255420718,8,0.5849990844726562,0.26000022888183594,-3.4750003814697266,-3.190000534057617,2.3800010681152344,4,0.0026484939090414272,-4.023243022657511,52.4900016784668,-1.7199977620471165,53.02000045776367,1.1481512878113538,52.02000045776367,0.0026484939090414272
1792,2007-08-13,52.36999893188477,53.38000106811523,52.36000061035156,53.0,608900.0,-0.009269800847691134,-2.1384739983449808,-1.2115394490701548,58.031838075847894,47.36815453527825,-0.630859176966041,-0.5058121698034128,0.1278992841144131,-2.4054558322454014,27.292294726453335,1.0200004577636648,-0.5646110553308432,0.5119985580444393,-0.8890474334275638,1.9130445495164423,-0.18852443769156224,1.2125215537804408,-1.8706779667663724,24.08163138202572,-22.72547483982376,0.7005229957360011,8,1.075000762939446,0.7500019073486257,-3.044999122619636,-2.6999988555908274,2.94000244140625,0,0.032843254836423474,-2.1499969800332512,52.86000061035156,-4.023243022657511,52.4900016784668,-1.7199977620471165,53.02000045776367,0.032843254836423474
1793,2007-08-14,51.97000122070313,52.68999862670898,51.88000106811523,52.40999984741211,428800.0,-0.007637917115520643,-1.6128998517187103,0.6984093344878289,52.10450610462353,49.53060045246866,-0.11959137259287189,-0.13809756717846966,0.48945710784296637,-1.9250651976340123,27.369288653166567,0.80999755859375,-0.3692049923195668,0.12800083160401243,-1.2595161945591187,1.5155178577671435,-0.5657576814775496,0.8217593446855744,-1.3588666718353437,2.1377713102086835,-45.401227982438535,0.6937585130815638,8,1.4749984741210866,1.1499996185302663,-2.6450014114379954,-2.300001144409187,3.0,1,0.04964398606420706,-2.1384739983449808,52.36999893188477,-2.1499969800332512,52.86000061035156,-4.023243022657511,52.4900016784668,0.04964398606420706
1794,2007-08-15,51.13000106811523,52.40999984741211,51.09000015258789,51.86999893188477,998000.0,-0.016163173616653204,-2.219512648982592,1.6818185758997672,46.1638474775619,49.523445237504276,0.7893033701078096,0.6119914666133255,1.2698253776144455,-1.0138499994065668,27.192447948146857,1.3199996948242188,-0.2550644502449728,-0.6349994659423928,-1.9997820606294212,0.7297831287446357,-1.317390763285907,0.047391831401121465,-0.40928920717303896,1.4286045152401472,-42.99194093306474,0.6823912973435143,8,2.3149986267089915,1.9899997711181712,-1.7325010299682546,-1.460000991821282,3.9199981689453196,2,0.07901421897973382,-1.6128998517187103,51.97000122070313,-2.1384739983449808,52.36999893188477,-2.1499969800332512,52.86000061035156,0.07901421897973382
1795,2007-08-16,51.81999969482422,51.97000122070313,50.66999816894531,51.0099983215332,566800.0,0.013494985571969265,1.3423385032012227,-1.0945996102811333,58.72575328410146,51.37325651547515,0.12849373492700522,-0.14282365100647354,0.5363322588044852,-1.625503247151471,27.17154085927843,1.3000030517578196,-0.10876047371156972,0.09149913787841513,-1.2230075135030276,1.4060057892598579,-0.5657541878123098,0.74875246356914,4.270000457763672,35.71431956251836,-13.383550810446685,0.657253325690723,8,1.5599994659423828,1.3000011444091797,-2.422499656677246,-2.1499996185302734,3.3100013732910085,3,0.06657662646192652,-2.219512648982592,51.13000106811523,-1.6128998517187103,51.97000122070313,-2.1384739983449808,52.36999893188477,0.06657662646192652
1796,2007-08-17,52.63999938964844,53.209999084472656,51.77000045776367,52.56999969482422,842600.0,0.01582400037926135,1.3801648202677226,0.08641922980921836,60.424966463080985,53.52720507096494,-0.4854586539982435,-0.9949321013778132,-0.29725319922422955,-2.365106658328436,27.417829352134166,1.4399986267089844,0.08378321703725078,0.8994989395141602,-0.4448610820111085,2.243858961039429,0.22731892875152937,1.571678950276791,3.341600723266602,72.69369421363146,22.730491553398195,0.6721800107626332,8,0.7399997711181641,0.48000144958496094,-1.6724987030029297,-2.969999313354492,2.0900001525878906,4,0.04445289095212357,1.3423385032012227,51.81999969482422,-2.219512648982592,51.13000106811523,-1.6128998517187103,51.97000122070313,0.04445289095212357
1797,2007-08-20,50.97000122070313,52.70000076293945,50.22000122070313,52.70000076293945,1299100.0,-0.03172488959552888,1.8670522525462478,-24.714386920980825,48.844889058990645,54.00781318600309,1.267684563873381,0.6434752300512514,1.3375393763202084,-0.6274391071622034,26.773898380467504,2.479999542236321,0.10559918826402992,-0.7294992446899329,-2.1168323289705313,0.6578338395906655,-1.423165786830232,-0.035832702549633666,4.905366853332509,25.08362996134273,-23.047798839590477,0.6936665421402988,8,2.1849994659423757,2.1499996185302663,0.0924997329711843,-1.3000011444091868,4.919998168945305,0,0.08377477644692033,1.3801648202677226,52.63999938964844,1.3423385032012227,51.81999969482422,-2.219512648982592,51.13000106811523,0.08377477644692033
1798,2007-08-21,51.4900016784668,51.72999954223633,50.599998474121094,50.599998474121094,387600.0,0.010202088391405573,-1.5393191004204725,-0.5144528554008873,51.41066130615765,53.78112955674155,0.7427004530543542,0.1492412232253315,0.7873274647571549,-1.0741433107756038,25.85867688630946,1.1300010681152344,0.2309518931053134,-0.22099895477295206,-1.5967570953951196,1.1547591858492154,-0.9088780250840358,0.4668801155381317,4.159151721435542,42.47496204437286,-4.130114929802957,0.6878790703110835,8,0.5649986267089844,1.6299991607666016,-0.42750072479248047,-1.8200016021728516,4.840000152587891,1,0.07418915459895503,1.8670522525462478,50.97000122070313,1.3801648202677226,52.63999938964844,1.3423385032012227,51.81999969482422,0.07418915459895503
1799,2007-08-22,51.41999816894531,52.13999938964844,51.04999923706055,51.9000015258789,368900.0,-0.0013595553940476401,1.2708358168625675,-0.5393276727430066,48.35884534030938,53.5292379523981,0.6279068483305537,0.20950892208357175,0.8405125930421633,-0.931943541869444,24.99745497596602,1.0900001525878906,0.34886086821003914,-0.2780023574829116,-1.6598939710567393,1.1038892560909161,-0.9689481642698254,0.4129434493040023,4.011989143789059,40.13370587259653,-1.0380862464114884,0.690945806786914,8,0.6350021362304688,1.700002670288086,-0.3449974060058594,-1.7499980926513672,4.730003356933587,2,0.0690393461332679,-1.5393191004204725,51.4900016784668,1.8670522525462478,50.97000122070313,1.3801648202677226,52.63999938964844,0.0690393461332679
1800,2007-08-23,52.09000015258789,52.33000183105469,51.43000030517578,51.5,722500.0,0.01302998847726955,-1.4657591513599666,-1.229158388301695,55.9956002986291,53.34010082325583,-0.1171186152597059,-0.45466323012629317,0.15178204750707636,-1.522884895517862,23.600815413480785,0.910003662109375,0.41259550850139703,0.37349967956542685,-1.0194941252564647,1.7664934843873183,-0.32299722284552246,1.0699965819763761,3.133507716465232,62.54181498067125,21.351116399115256,0.6964969024109466,8,-0.28999900817871094,1.0300006866455078,-1.0149993896484375,-2.4200000762939453,4.529998779296882,3,0.056824708692683634,1.2708358168625675,51.41999816894531,-1.5393191004204725,51.4900016784668,1.8670522525462478,50.97000122070313,0.056824708692683634
1801,2007-08-24,52.709999084472656,52.709999084472656,51.63999938964844,51.91999816894531,299700.0,0.011902455942956358,1.7088568476150927,1.3389842562958651,57.537146735477016,53.28513511877018,-0.8500217689806604,-0.9542562541033064,-0.4868972037820427,-2.064684483050101,22.224123773829284,1.0699996948242188,0.34487905075513936,0.8859987258911133,-0.4623316710432732,2.2343291228255,0.21183352742392003,1.5601639243583065,2.313368518646463,100.0,56.738123575329574,0.6741651984671918,8,-0.9949989318847656,0.4100017547607422,-1.6349983215332031,-3.039999008178711,3.6000022888183665,4,0.04591163015890576,-1.4657591513599666,52.09000015258789,1.2708358168625675,51.41999816894531,-1.5393191004204725,51.4900016784668,0.04591163015890576
1802,2007-08-27,52.79999923706055,53.15999984741211,52.38999938964844,52.6500015258789,549200.0,0.0017074588152365955,-1.2985020240609895,0.18987030044328596,54.44190710559153,53.54484634109996,-0.9751604200320827,-0.9570734676239425,-0.6232862958805256,-2.0748486993163624,20.625615494384824,0.7700004577636719,0.3379359059666385,0.8894989013671903,-0.4770093242479234,2.256007126982304,0.20624478855963702,1.5727530141747437,2.0312337107619314,85.93748370186368,47.408253075577434,0.6832541128075554,8,-1.0849990844726562,0.32000160217285156,-1.7249984741210938,-3.1299991607666016,4.220001220703125,0,0.0365530366110518,1.7088568476150927,52.709999084472656,-1.4657591513599666,52.09000015258789,1.2708358168625675,51.41999816894531,0.0365530366110518
1803,2007-08-28,51.599998474121094,53.06000137329102,51.43000030517578,52.52999877929688,496000.0,-0.022727287505284077,-1.5669376009996447,-6.200096640471766,42.0935297548526,53.092588816354485,0.18644237528308594,0.2909215218537611,0.5154249743981936,-0.8013390804440093,19.157907424999177,1.6300010681152415,0.20677707870815,-0.3315017700195284,-1.663208127652318,1.0002045876132613,-0.9973549488359197,0.33435140879686287,3.0467852046166115,26.06630701253245,-11.531324348711305,0.6658531788163943,8,0.11500167846679688,1.5200023651123047,-0.5399980545043945,-1.9299983978271484,5.290000915527344,1,0.08313955508504334,-1.2985020240609895,52.79999923706055,1.7088568476150927,52.709999084472656,-1.4657591513599666,52.09000015258789,0.08313955508504334
1804,2007-08-29,52.790000915527344,53.20000076293945,51.72999954223633,51.81999969482422,218300.0,0.023062063499925678,-1.5565204699700796,-1.0430117230120433,51.55601212313554,52.29595090958049,-0.8306811764126962,-0.8173348986306905,-0.7123417858064371,-1.9250160365345295,17.585435636771983,1.6000022888183594,0.13020106835967482,0.7800006866455078,-0.5601796821571554,2.120181055448171,0.1099105022441762,1.4500908710468394,1.6797114648889817,76.83617280358625,36.932410596256055,0.6700901844013321,8,-1.0750007629394531,0.3299999237060547,-1.817500114440918,-3.1200008392333984,4.029998779296875,2,0.06705817113342971,-1.5669376009996447,51.599998474121094,-1.2985020240609895,52.79999923706055,1.7088568476150927,52.709999084472656,0.06705817113342971
1805,2007-08-30,52.56999969482422,53.18000030517578,52.18999862670898,52.45000076293945,542600.0,-0.004167479009048791,-2.093739755502925,0.12371008337266005,48.472071930115106,50.96785151702873,-0.5510535612895353,-0.5590517378475397,-0.5218342644813561,-1.64009362270901,16.27303024543174,0.990001678466804,0.12729557833577587,0.5174995422363295,-0.8377841807258619,1.872783265198521,-0.16014231924476974,1.1951414037174288,1.729724239203577,64.40672852078147,23.37407253440756,0.6776418614810957,8,-0.8599987030029297,0.5500011444091797,-1.7474994659423828,-2.8999996185302734,3.7099990844726634,3,0.06809971184776598,-1.5565204699700796,52.790000915527344,-1.5669376009996447,51.599998474121094,-1.2985020240609895,52.79999923706055,0.06809971184776598
1806,2007-08-31,52.47999954223633,53.290000915527344,52.27000045776367,53.290000915527344,326400.0,-0.0017120059560653544,1.5185153788553103,-6.750071526210382,50.605063599242904,51.16342646594565,-0.5432664418116175,-0.3715376043527101,-0.45846842782027863,-1.484717241346715,14.754872793520905,1.0200004577636719,0.24590593885466205,0.3534994125366211,-0.9188999439135728,1.625898768986815,-0.28270026568847584,0.989699090761718,1.6565354832584802,56.45155336062413,12.726342320935956,0.6361996782250984,8,-0.5349998474121094,0.6400012969970703,-1.859999656677246,-2.809999465942383,3.979999542236328,4,0.07888718417988061,-2.093739755502925,52.56999969482422,-1.5565204699700796,52.790000915527344,-1.5669376009996447,51.599998474121094,0.07888718417988061
1807,2007-09-04,53.02000045776367,53.36999893188477,52.40999984741211,52.52000045776367,457600.0,0.010289651681356204,-1.6666596024244678,-0.6172829040628812,55.687965445399605,51.63868248141697,-0.8514313754524991,-0.8171833412953617,-0.9903638881514922,-1.958731517749193,13.064549752839058,0.9599990844726634,0.21866465438164795,0.8070003509521513,-0.46117011418196796,2.0751708160862705,0.17291511838509166,1.441085583519211,0.9598732155394671,81.95882876912974,31.611002113394875,0.6340852325670587,9,-0.8100013732910156,0.10000038146972656,-2.4825000762939453,-3.3500003814697266,3.5600013732910156,1,0.062052072559829696,1.5185153788553103,52.47999954223633,-2.093739755502925,52.56999969482422,-1.5565204699700796,52.790000915527344,0.062052072559829696
1808,2007-09-05,52.97999954223633,53.0,52.38999938964844,52.56999969482422,344400.0,-0.0007544495507729732,1.711109227313186,0.8199996948242188,60.97269711060716,53.04022156700562,-0.6457554237312877,-0.739488038591233,-0.9315943165409521,-1.8606095817210075,12.159133068047689,0.6300010681152344,0.10816940013739185,0.7189994812011733,-0.5904139606704959,2.0284129230728425,0.0642927602653387,1.373706202137008,0.849479232962814,76.21954056141166,18.870645430902854,0.654706720935836,9,-0.5799999237060547,0.1750011444091797,-2.529998779296875,-3.309999465942383,3.6599998474121094,2,0.07625520857746704,-1.6666596024244678,53.02000045776367,1.5185153788553103,52.47999954223633,-2.093739755502925,52.56999969482422,0.07625520857746704
1809,2007-09-06,53.540000915527344,53.70000076293945,52.56999969482422,53.34000015258789,352200.0,0.010570052437327337,3.3461541283057623,0.4878069204216638,60.361439802775834,53.52531484524414,-0.9760517046656929,-1.326547614207037,-1.4556166749203783,-2.358324147481653,11.462727385988918,1.1300010681152344,0.2520167764946706,1.2530008316040053,-0.1379790182698315,2.643980681477842,0.5575109066670905,1.9484907565409202,-3.3199996948242116,89.40399860549017,28.107359200300166,0.6954899249369166,9,-0.9750003814697266,-0.38500022888183594,-3.0900001525878906,-3.8700008392333984,3.5400009155273438,3,0.06257001152104102,1.711109227313186,52.97999954223633,-1.6666596024244678,53.02000045776367,1.5185153788553103,52.47999954223633,0.06257001152104102
1810,2007-09-07,53.13999938964844,55.43000030517578,52.25,53.40999984741211,761600.0,-0.007471078054518632,-2.1024404767442944,-1.3499971389879646,53.17258379492066,53.04036340740454,-0.45979708524609464,-0.9226582524824067,-1.059326489557563,-1.899964907444918,11.142697040664885,3.1800003051757812,0.3318239570339827,0.8204994201660156,-0.6199458176567276,2.260944657988759,0.100276801254644,1.5407220390773873,-2.8503981781005763,27.987399504329318,-30.551171883008834,0.72022261891137,9,0.29000091552734375,0.015001296997070312,-2.789999008178711,-3.469999313354492,4.060001373291016,4,0.06925104154014416,3.3461541283057623,53.540000915527344,1.711109227313186,52.97999954223633,-1.6666596024244678,53.02000045776367,0.06925104154014416
1811,2007-09-10,53.0,53.209999084472656,52.709999084472656,53.0,432400.0,-0.002634538789168861,1.380962761126249,-0.0,65.98420778821323,54.32284126102918,-0.30657459472077875,-0.813332675760364,-0.8899247515498843,-1.6991149872636413,10.520841698878696,0.5,0.4613650975548751,0.6735000610351562,-0.7793121775188823,2.1263122995891948,-0.052906058241859455,1.399906180312172,-2.5047828247070214,23.584903396999586,-37.56678078428529,0.7264061192770177,9,0.43000030517578125,0.1550006866455078,-2.659998893737793,-3.3299999237060547,4.240001678466797,0,0.06188676942069593,-2.1024404767442944,53.13999938964844,3.3461541283057623,53.540000915527344,1.711109227313186,52.97999954223633,0.06188676942069593
1812,2007-09-11,54.09000015258789,54.099998474121094,52.9000015258789,53.09000015258789,558800.0,0.020566040614865777,1.3529429364289967,100.0,68.78607968953276,57.288680142660304,-1.3347029039723566,-1.8634054569090068,-1.9411189621414024,-2.717157113134256,10.04536553994948,1.1999969482421946,0.49236967492562655,1.6775001525878892,0.024065336439782925,3.3309349687359955,0.8507827445138361,2.5042175606619423,-3.3973916520996,57.86163446566653,-5.419029296325554,0.8267174080740525,9,-0.5100002288818359,-0.9349994659423828,-3.8974990844726562,-4.420000076293945,3.2099990844726562,1,0.04381584258086524,1.380962761126249,53.0,-2.1024404767442944,53.13999938964844,3.3461541283057623,53.540000915527344,0.04381584258086524
1813,2007-09-12,54.54999923706055,54.79999923706055,53.88999938964844,54.04999923706055,499500.0,0.00850432766084297,-1.219512648982592,0.5,71.40900966719286,59.49456875866668,-1.4888013536200049,-2.234785762694898,-2.365193482139304,-3.1032298123760853,10.155258188436363,0.9099998474121094,0.47399887029592946,2.0084993362426786,0.11523981812528206,3.901758854360075,1.0618695771839768,2.9551290953013805,-3.6678950643847585,72.32701309232766,5.865669424532015,0.9466297590586994,9,-0.7399997711181641,-1.394998550415039,-3.1499977111816406,-4.879999160766602,1.8100013732910156,2,0.037213613609273555,1.3529429364289967,54.09000015258789,1.380962761126249,53.0,-2.1024404767442944,53.13999938964844,0.037213613609273555
1814,2007-09-13,55.16999816894531,55.5,54.22000122070313,54.86999893188477,625400.0,0.011365700101853449,1.6666560703173592,0.5999984741210795,71.21209016339606,62.021237451253455,-1.9396714348056392,-2.6736805855639787,-2.93971072665758,-3.640954793042823,11.126996413176107,1.279998779296868,0.5092341736802766,2.4264984130859375,0.31753780722659286,4.535459018945282,1.3720181101562616,3.4809787160156134,-4.105978150969527,89.84609750600961,21.943440499991993,1.0544803029296737,9,-1.2949981689453125,-2.0149974822998047,-3.7474966049194336,-5.499998092651367,0.3200035095214844,3,0.02664493872560203,-1.219512648982592,54.54999923706055,1.3529429364289967,54.09000015258789,1.380962761126249,53.0,0.02664493872560203
1815,2007-09-14,55.27000045776367,55.31999969482422,55.0,55.040000915527344,412400.0,0.0018126208471518357,-1.064505014458869,0.7666670905230145,68.99108188400507,64.06412837178259,-1.8063595836900816,-2.6371744480513115,-3.0111519372759545,-3.6610984423936515,12.518462330252689,0.31999969482421875,0.790155729294554,2.3540006637573256,0.011627883553344986,4.696373443961306,1.1828142736553389,3.5251870538593124,-3.939821640866434,91.75629151387373,26.760645031958248,1.1711863901019888,9,-1.3950004577636719,-2.4099998474121094,-2.1499996185302734,-4.575000762939453,0.29000091552735086,4,0.03274835097340345,1.6666560703173592,55.16999816894531,-1.219512648982592,54.54999923706055,1.3529429364289967,54.09000015258789,0.03274835097340345
1816,2007-09-17,54.97999954223633,55.29999923706055,54.6500015258789,55.02000045776367,504100.0,-0.005246985944010518,1.166664547385042,-0.1739173701756423,65.70603128047219,65.17724679790176,-1.2565832796760574,-2.2797626741116517,-2.6985947778593555,-3.289400101848564,12.965672648287319,0.6499977111816477,0.8878697670498212,1.9469997406005888,-0.5649511618957987,4.458950643096976,0.6910242893523915,3.202975191848786,-3.399631454352928,79.99997065615771,16.924085063783473,1.2559754512481949,9,-1.1049995422363281,-2.1199989318847656,-1.8599987030029297,-4.284999847412109,1.8699989318847656,0,0.04037834192773482,-1.064505014458869,55.27000045776367,1.6666560703173592,55.16999816894531,-1.219512648982592,54.54999923706055,0.04037834192773482
1817,2007-09-18,55.2400016784668,55.72999954223633,54.93999862670898,55.20000076293945,980600.0,0.004729031254915306,-1.8214057029195325,-1.0,80.33330218003175,67.32842513894894,-1.3058898228171927,-2.3225429145265366,-2.934811006414023,-3.465842499899061,14.744265703272314,0.7900009155273509,1.0595499858094115,1.993501853942874,-0.5059827789391562,4.492986486824904,0.7437595375018589,3.243244170383889,-3.4244556758564,73.36968352527755,5.380495371104928,1.2497423164410157,9,-1.2500019073486328,-2.2650012969970703,-1.9575014114379883,-4.545001983642578,1.8400001525878906,1,0.03620564698099238,1.166664547385042,54.97999954223633,-1.064505014458869,55.27000045776367,1.6666560703173592,55.16999816894531,0.03620564698099238
1818,2007-09-19,55.31000137329102,55.599998474121094,55.25,55.4000015258789,563000.0,0.0012671921197915381,-2.3332727834190115,-2.249952317375193,75.81963080362556,69.04600191682113,-1.1293884030142323,-2.20472144081139,-2.9781091056438456,-3.449909401229405,16.618976137013853,0.3599967956542969,1.2335847085779932,1.8725015640258889,-0.6455759948231972,4.390579122874975,0.6134627846013458,3.131540343450432,-3.1812990875105527,72.18552080780759,5.095842330857067,1.2590387794245443,9,-1.3200016021728587,-2.335000991821296,-2.027501106262214,-4.615001678466804,3.3699989318847585,2,0.035978987784485605,-1.8214057029195325,55.2400016784668,1.166664547385042,54.97999954223633,-1.064505014458869,55.27000045776367,0.035978987784485605
1819,2007-09-20,54.97000122070313,55.52999877929688,54.7599983215332,54.9900016784668,806600.0,-0.006147173099729453,-2.4999523169621893,0.22222693171699084,73.99997863772795,71.36015689935527,-0.6316338413169333,-1.6707897617199379,-2.6260908830753493,-3.0199716500380944,18.0877920995109,0.770000457763679,1.3168628051706293,1.355001258850102,-1.0627626466405218,3.7727651643407256,0.14611930610479362,2.56388321159541,-2.553195154406197,29.629655793583233,-36.23794367631334,1.2088819527453114,9,-0.7500019073486399,-1.9950008392334055,-1.6875009536743235,-4.275001525878913,4.129997253417962,3,0.025286508255068396,-2.3332727834190115,55.31000137329102,-1.8214057029195325,55.2400016784668,1.166664547385042,54.97999954223633,0.025286508255068396
1820,2007-09-21,55.04999923706055,55.40999984741211,54.95000076293945,55.40999984741211,423900.0,0.0014553031577391184,1.5555461365659307,17.999618539010783,75.75147160003058,72.44540843400165,-0.46064819206270613,-1.599678302291153,-2.7032095838575785,-3.0147213525345933,19.499013493648725,0.45999908447265625,1.3680677226366953,1.2869993209838881,-1.099896249698304,3.6738948916660803,0.09355153564278851,2.4804471063249878,-2.3681376926884568,37.03689313529879,-28.781604372794583,1.193447785341097,9,-0.7349987030029297,-2.0749988555908203,-1.7674989700317383,-4.354999542236328,3.3800010681152344,4,0.007992778337951867,-2.4999523169621893,54.97000122070313,-2.3332727834190115,55.31000137329102,-1.8214057029195325,55.2400016784668,0.007992778337951867
1821,2007-09-24,55.13000106811523,55.22999954223633,54.31999969482422,54.9000015258789,458600.0,0.0014532576233139416,3.2325919748758816,-0.6388865341414827,73.2891570120436,72.94575035872506,-0.23103059034095708,-1.5695557529494835,-2.7432366686236165,-3.023153303135693,20.44798182748322,0.9099998474121094,1.3979298213902638,1.2460010528564354,-1.1614039981716857,3.6534061038845564,0.042298527342374825,2.449703578370496,-2.2042884839139987,57.44691212397447,-6.068458654002654,1.2037025255140605,9,-0.32000160217284446,-2.1550006866455007,-1.8800010681152273,-4.4350013732910085,2.80999755859375,0,0.007799751439230285,1.5555461365659307,55.04999923706055,-2.4999523169621893,54.97000122070313,-2.3332727834190115,55.31000137329102,0.007799751439230285
1822,2007-09-25,54.72999954223633,55.25,54.43999862670898,54.9000015258789,572800.0,-0.007255605262635134,-1.1599926758184806,-0.7391405304098011,67.89363484740458,72.55515315652637,0.30095010604321715,-1.0725394814110558,-2.3003143225461145,-2.549668502390503,21.13825996754479,0.8100013732910227,1.5358754331470976,0.7494995117187528,-1.6295099275343077,3.1285089509718134,-0.44000520790778097,1.9390042313452867,-1.5799440013922919,32.031268626469256,-28.64291751457519,1.1895047196265316,9,0.24500083923339844,-1.7549991607666016,-1.4799995422363281,-4.034999847412109,3.270000457763672,1,0.038735591990069596,3.2325919748758816,55.13000106811523,1.5555461365659307,55.04999923706055,-2.4999523169621893,54.97000122070313,0.038735591990069596
1823,2007-09-26,55.88999938964844,56.15999984741211,54.79999923706055,54.88999938964844,683800.0,0.021194954451204007,-1.3050851841075874,-5.882284303826118,71.40251477933151,72.57631144718586,-0.725249064627917,-1.997054248912761,-3.4156018854022463,-3.6293324162606027,22.894451683091432,1.4300003051757812,1.635016839130543,1.6949993133544936,-0.550121845350823,3.94012047205981,0.5724387340018353,2.817559892707152,-2.5335483286930156,85.32606329494449,27.117539513517585,1.1225605793526576,9,-0.6499996185302734,-2.510000228881836,-2.7524986267089844,-5.194999694824219,1.6000022888183594,2,0.021291867139054732,-1.1599926758184806,54.72999954223633,3.2325919748758816,55.13000106811523,1.5555461365659307,55.04999923706055,0.021291867139054732
1824,2007-09-27,56.33000183105469,56.33000183105469,55.5,55.9000015258789,438700.0,0.007872650674741966,2.8604708929933818,0.43000030517578836,78.84266495959744,73.67093178891835,-1.0989690648760941,-2.2748852071212937,-3.817107626465635,-3.986742440666802,24.679017804906255,0.8300018310546875,1.6423091406678978,1.9580017089843764,-0.3771003335957488,4.293103751564502,0.7904506876943103,3.1255527302744426,-2.6931958914535983,100.0,36.40025911584527,1.1675510212900644,9,-1.0050010681152344,-2.6400012969970703,-3.7425012588500977,-5.635002136230469,1.1599998474121094,3,0.0417184164340918,-1.3050851841075874,55.88999938964844,-1.1599926758184806,54.72999954223633,3.2325919748758816,55.13000106811523,0.0417184164340918
1825,2007-09-28,56.1500015258789,56.63999938964844,55.95000076293945,56.349998474121094,484500.0,-0.0031954606661588336,-1.300001271568989,-0.46510885186566064,78.27645766444951,75.0676458315825,-0.8727972160585935,-1.910901355488896,-3.5960400055547055,-3.720845124744393,26.628832730538143,0.6899986267089844,1.5852275031469745,1.5990013122558508,-0.7031073392394731,3.901109963751175,0.4479469865081924,2.7500556380035093,-2.1900120793033793,78.87939964549588,9.795953791018633,1.1510543257476609,9,-0.670001983642571,-2.1150016784667898,-3.5625009536743093,-5.45500183105468,0.9699974060058736,4,0.05253778928006936,2.8604708929933818,56.33000183105469,-1.3050851841075874,55.88999938964844,-1.1599926758184806,54.72999954223633,0.05253778928006936
1826,2007-10-01,56.61999893188477,56.790000915527344,56.0,56.04999923706055,425800.0,0.008370389906209752,-1.358218132956797,-2.8500419623101503,75.55551959211294,74.53678109959151,-1.213286153225539,-2.1658835812201147,-4.013826351438709,-4.13918265092498,28.62851574191455,0.7900009155273438,1.4986414356729938,1.8619987487793068,-0.40019987080319197,4.124197368361806,0.730899438988061,2.9930980585705527,-2.2848080932790467,92.76588008226784,21.34329103542467,1.1310993097912483,10,-1.0649986267089915,-2.5099983215332102,-4.159997940063484,-5.924999237060554,6.100002288818359,0,0.03196752750681764,-1.300001271568989,56.1500015258789,2.8604708929933818,56.33000183105469,-1.3050851841075874,55.88999938964844,0.03196752750681764
1827,2007-10-02,56.31000137329102,56.75,55.93999862670898,56.5,581400.0,-0.005475054122955458,1.3478347403513051,-0.3333311025150079,68.33334392970794,73.70497144693401,-0.8219883632055129,-1.6830610958438896,-3.6344783009348305,-3.7752905796729834,30.6404769399373,0.8100013732910227,1.4296540471789285,1.3875011444091854,-0.8203883775901843,3.595390666408555,0.28355638340950406,2.4914459054088667,-1.5820409223778356,75.87944033262634,4.382421022626957,1.1039447609996844,10,-0.7550010681152415,-2.2000007629394602,-3.892500877380378,-5.615001678466804,5.919998168945305,1,0.028946851601234336,-1.358218132956797,56.61999893188477,-1.300001271568989,56.1500015258789,2.8604708929933818,56.33000183105469,0.028946851601234336
1828,2007-10-03,57.02000045776367,57.43999862670898,56.790000915527344,57.349998474121094,839800.0,0.01260875629829794,1.5490190211903823,1.7368442186841857,68.91616642678557,73.14010342349596,-1.4124494564645786,-2.187003588138026,-4.248360603385009,-4.425122703202533,32.934889925111996,1.1299972534179545,1.4265871604410236,1.8955001831054688,-0.3033179010432008,4.094318267254138,0.796091141031134,2.9949092251798035,-1.9621135325122196,78.35059452295633,8.795616516311838,1.0994090420743354,10,-1.1400012969970703,-2.585000991821289,-4.602499961853027,-6.325000762939453,5.849998474121101,2,0.01718694378058161,1.3478347403513051,56.31000137329102,-1.358218132956797,56.61999893188477,-1.300001271568989,56.1500015258789,0.01718694378058161
1829,2007-10-04,56.88999938964844,57.16999816894531,56.4900016784668,57.04999923706055,489700.0,-0.0022799205028335434,2.4000019073595467,0.48485093691839964,66.46339714161438,72.1080951503386,-1.0967949381084736,-1.8900654833893284,-4.0353116479966005,-4.252024935805892,34.614210032992354,0.6799964904785156,1.3146062722320693,1.597999191284181,-0.6029828388782406,3.7989812214466028,0.4975081762029703,2.698490206365392,-1.4033323581346338,63.333384195964015,-3.272278014185787,1.1004910150812113,10,-1.010000228881836,-2.3050003051757812,-4.472498893737793,-6.194999694824219,4.310001373291016,3,0.010546709355871986,1.5490190211903823,57.02000045776367,1.3478347403513051,56.31000137329102,-1.358218132956797,56.61999893188477,0.010546709355871986
1830,2007-10-05,56.81999969482422,57.099998474121094,56.56000137329102,57.04999923706055,311400.0,-0.0012304393667642577,2.2727293745014423,1.4374985098824595,69.57446653090676,71.69535176354563,-0.8373758593578557,-1.6129293058221208,-3.8826547472961153,-4.1414528016670005,35.198069135617175,0.539997100830071,1.2672605444725775,1.3439994812011733,-0.7098587048209453,3.397857667223292,0.31707038819011046,2.370928574212236,-0.9817329761752802,58.66673787434943,-5.986674993895143,1.0269290930110597,10,-0.8800010681152415,-2.0050010681152415,-4.402499198913574,-6.125,3.5999984741210938,4,0.011791657642398867,2.4000019073595467,56.88999938964844,1.5490190211903823,57.02000045776367,1.3478347403513051,56.31000137329102,0.011791657642398867
1831,2007-10-08,56.27999877929688,56.9000015258789,56.1500015258789,56.79999923706055,213500.0,-0.009503712045541013,1.0833187634109924,2.2608760552634326,60.44173891995042,70.86736332716183,-0.13085340563406334,-0.8586217871616952,-3.2271712876272503,-3.564246326955306,35.60917557791058,0.75,1.2446394699064598,0.6399986267089943,-1.0777110427429761,2.357708296160965,-0.21885620801699446,1.498853461434983,-0.15342031719713844,22.666676839193656,-39.19530284360465,0.8588548347259866,10,-0.15999984741211648,-1.43499946594239,-3.8649978637695384,-5.584999084472663,4.880001068115227,0,0.014925376169284688,2.2727293745014423,56.81999969482422,2.4000019073595467,56.88999938964844,1.5490190211903823,57.02000045776367,0.014925376169284688
1832,2007-10-09,56.459999084472656,56.52000045776367,56.06000137329102,56.33000183105469,292700.0,0.0031982997348960485,2.679992675781193,-0.24999449803763685,61.29663729574693,69.74448805120798,-0.04430532825793421,-0.8980051404641785,-3.303657715145306,-3.7013055243038906,35.482588167970704,0.45999908447264914,1.2161494392658625,0.7014989852905273,-0.888208330832839,2.2912063014138937,-0.09335467277115583,1.4963526433522105,0.979999542236321,28.98539907894206,-30.266568118176245,0.7948536580616817,10,0.010000228881835938,-1.614999771118164,-3.9274988174438477,-5.7649993896484375,4.620002746582031,1,0.11087499535493395,1.0833187634109924,56.27999877929688,2.2727293745014423,56.81999969482422,2.4000019073595467,56.88999938964844,0.11087499535493395
1833,2007-10-10,56.58000183105469,57.0,56.15999984741211,56.36999893188477,528900.0,0.002125447193197516,-1.6666626299568275,1.6154410470097464,66.52977107129485,68.37638873028548,-0.06273547968536519,-0.9045017022732367,-3.320164100748862,-3.772123923615382,35.11722281774921,0.8400001525878906,1.2203336336428663,0.7200016021728501,-0.8026276786289372,2.2426308829746375,-0.04131303822804,1.4813162425737403,0.8323968505859298,46.847023324706946,-15.484745945615494,0.761314640400892,10,0.10999679565428977,-1.7350025177001953,-3.91500186920166,-5.885002136230469,4.35999679565429,2,0.09985856359729861,2.679992675781193,56.459999084472656,1.0833187634109924,56.27999877929688,2.2727293745014423,56.81999969482422,0.09985856359729861
1834,2007-10-11,56.63999938964844,57.540000915527344,56.43999862670898,56.54999923706055,570800.0,0.0010604022031124316,-6.0967575216880245,0.4285662385787869,66.39174641477621,67.05586525809956,-0.08284785891897428,-0.8945898983094409,-3.2751237970877014,-3.7798535317790254,34.53442822521829,1.1000022888183665,1.2896169369330792,0.7064990997314453,-0.8178057682914712,2.230803967754362,-0.0556533342800094,1.4686515337429,-0.5799980163574148,39.18906728045479,-25.254159070206725,0.762152434011458,10,0.10000038146972656,-1.7449989318847656,-3.862499237060547,-5.944999694824219,4.810001373291016,3,0.10999293095640339,-1.6666626299568275,56.58000183105469,2.679992675781193,56.459999084472656,1.0833187634109924,56.27999877929688,0.10999293095640339
1835,2007-10-12,57.08000183105469,57.11999893188477,56.5,56.70000076293945,550900.0,0.00776840476955698,1.6956752498237233,4.222226931717035,68.71400842454564,66.29569735059206,-0.42136788894514154,-1.2564581659675014,-3.618928816797478,-4.173600065366486,33.92013868873123,0.6199989318847727,1.2548724081591587,1.0560014724731417,-0.5165980401488284,2.6286009850951118,0.2697017161621531,1.8423012287841303,-0.9904004669189419,68.91897116551911,3.4424276042749398,0.7862997563109864,10,-0.34000205993652344,-2.1850013732910156,-4.220001220703125,-6.385002136230469,4.589996337890625,4,0.07217937630904658,-6.0967575216880245,56.63999938964844,-1.6666626299568275,56.58000183105469,2.679992675781193,56.459999084472656,0.07217937630904658
1836,2007-10-15,57.20000076293945,57.93000030517578,56.959999084472656,57.08000183105469,377100.0,0.0021022937637587003,-4.388829432146906,0.3157857752346534,75.05072076882007,67.04207255493787,-0.5033768889629542,-1.2665492243349945,-3.6161412039230285,-4.246654697356092,33.876825174121414,0.970001220703125,1.1394950937533181,1.065000343322751,-0.5107165564602525,2.6407172431057546,0.2771418934312493,1.8528587932142528,-1.0813914077758753,60.96256902668031,-8.383347430225712,0.7878584498915026,10,-0.2049999237060547,-1.8800010681152344,-3.9075002670288086,-6.505001068115234,5.020000457763679,0,0.056293660193307726,1.6956752498237233,57.08000183105469,-6.0967575216880245,56.63999938964844,-1.6666626299568275,56.58000183105469,0.056293660193307726
1837,2007-10-16,57.2400016784668,57.63000106811523,57.06000137329102,57.290000915527344,360300.0,0.0006993166956958952,-1.780487351017435,-0.4166640175477636,67.71655908423268,66.90878285020978,-0.4443077662832806,-1.2111278012867501,-3.5397081946271953,-4.235010334630957,33.60653979928602,0.5699996948242045,1.0408477493177202,1.0050012588501005,-0.5853448034330881,2.595347321133289,0.20982822770850618,1.8001742899916948,-1.0489366853027278,61.01703682151748,-6.046942275167737,0.7951730311415932,10,-0.24500083923339844,-1.8250007629394531,-3.9475011825561523,-6.545001983642578,4.989997863769531,1,0.06848354392029976,-4.388829432146906,57.20000076293945,1.6956752498237233,57.08000183105469,-6.0967575216880245,56.63999938964844,0.06848354392029976
1838,2007-10-17,57.29999923706055,57.68000030517578,56.61000061035156,57.16999816894531,317000.0,0.001048175346513247,1.4044850391540833,-2.600061036087587,64.13991834537615,66.65061853951663,-0.5145176688044799,-1.174618949173471,-3.5037077038674056,-4.243766820165348,33.075435702734715,1.0699996948242188,0.9464536548115277,0.9654989242553711,-0.6301726888547421,2.5611705373654843,0.1676631177003145,1.7633347308104277,-1.039376831416007,57.71809674983059,-4.965729261704112,0.797835806555056,10,-0.30499839782714844,-1.3899993896484375,-3.9324989318847656,-6.604999542236328,5.510002136230476,2,0.06596863253619922,-1.780487351017435,57.2400016784668,-4.388829432146906,57.20000076293945,1.6956752498237233,57.08000183105469,0.06596863253619922
1839,2007-10-18,56.36000061035156,57.36000061035156,56.36000061035156,57.20000076293945,359000.0,-0.01640486281369813,-1.3809519484471007,-6.461486545966724,52.5059587648014,64.75411767661603,0.38263229092639506,-0.13190874440471134,-2.5088925432531894,-3.2681709174674296,32.98868037593456,1.0,0.8996697868098948,-0.043999671936035156,-1.5048202839909877,1.4168209401189173,-0.774409977963515,0.6864106340914446,-0.032603088725771556,0.0,-58.130417515032555,0.7304103060274778,10,0.6350002288818359,-0.2849998474121094,-2.877500534057617,-3.239999771118164,6.409999847412109,3,0.08126327123417765,1.4044850391540833,57.29999923706055,-1.780487351017435,57.2400016784668,-4.388829432146906,57.20000076293945,0.08126327123417765
1840,2007-10-19,55.4900016784668,56.5,55.43000030517578,56.36000061035156,536400.0,-0.015436460654064899,-1.1616118802572413,1.0357128260089645,37.69065190651894,62.22621911956809,1.1668361552789435,0.8145042859908429,-1.575970284051479,-2.379726737786129,32.45965469287566,1.0699996948242188,0.7683447269921899,-0.9359987258911104,-2.322313765484246,0.4503163137020252,-1.6291562456876818,-0.24284120609453907,2.4399986267089844,2.400054931640625,-49.22802662909526,0.6931575197965681,10,1.1899986267089844,0.6349983215332031,-1.975001335144043,-2.3700008392333984,7.229999542236335,4,0.10740672020533504,-1.3809519484471007,56.36000061035156,1.4044850391540833,57.29999923706055,-1.780487351017435,57.2400016784668,0.10740672020533504
1841,2007-10-22,55.56000137329102,56.1500015258789,55.11000061035156,55.459999084472656,775500.0,0.0012614830186856718,-1.6000047683761118,-0.11494530068183133,41.379307320888906,60.013182455694974,1.0995988975430393,0.8204350050257929,-1.592863902661577,-2.436435002580403,32.52724191084375,1.0400009155273366,0.6532888291059038,-0.8874990463256793,-2.2005889840723327,0.42559089142097406,-1.544044015199006,-0.23095407745235264,2.3199989318847614,17.50975939202355,-29.768016476457863,0.6565449688733281,10,0.9599990844726491,0.5649986267089773,-2.1925010681152415,-2.4400005340576243,8.399997711181634,0,0.10997114191202129,-1.1616118802572413,55.4900016784668,-1.3809519484471007,56.36000061035156,1.4044850391540833,57.29999923706055,0.10997114191202129
1842,2007-10-23,56.849998474121094,56.9900016784668,55.63999938964844,55.88000106811523,456100.0,0.023218089793824337,1.1599970703214406,9.699752050352233,48.27584072350852,57.984967972607606,-0.1444494040158233,-0.3189461760643155,-2.7978734805616767,-3.7104543039792617,32.8458844205922,1.4300003051757741,0.554168758983927,0.2964981079101534,-0.7475275293453407,1.3405237451656475,-0.2255147107175972,0.818510926537904,0.9192018432617246,67.70420507339954,23.35077206012585,0.5220128186277476,10,-0.3299980163574219,-0.7249984741210938,-3.4824981689453125,-3.7299976348876953,6.8400001525878835,1,0.09445915375048841,-1.6000047683761118,55.56000137329102,-1.1616118802572413,55.4900016784668,-1.3809519484471007,56.36000061035156,0.09445915375048841
1843,2007-10-24,57.08000183105469,57.29999923706055,56.41999816894531,56.599998474121094,526100.0,0.004045793546296972,-1.0952307426817196,0.49485014491955326,51.88869271885599,56.37351756194981,-0.33086281129445183,-0.4798274358809209,-2.925569302192798,-3.92329954368968,32.64525712909801,0.8800010681152344,0.5498298855123593,0.4670013427734361,-0.5531756521360691,1.4871783376829413,-0.04308715468131652,0.9770898402281887,0.5828304980468815,87.55560980902779,43.71919954718675,0.5100884974547535,10,-0.5600013732910156,-0.9550018310546875,-3.597501754760742,-3.960000991821289,6.449996948242195,2,0.09022420367862982,1.1599970703214406,56.849998474121094,-1.6000047683761118,55.56000137329102,-1.1616118802572413,55.4900016784668,0.09022420367862982
1844,2007-10-25,58.68000030517578,59.31000137329102,56.88000106811523,57.13999938964844,812600.0,0.028030806285829657,-1.359226393292048,3.2083128029881585,64.17683919649423,55.86938764772187,-1.8003853643644945,-1.9971372435443158,-4.375478900557127,-5.501930983235347,32.78570877062009,2.4300003051757955,0.5690712854580298,1.9494998931884737,0.5837619518381487,3.3152378345387987,1.2666309225133148,2.6323688638636327,-3.5699996948242188,84.99997729347264,41.26158623161652,0.6828689706751616,10,-1.4699993133544922,-1.864999771118164,-5.197500228881836,-5.559999465942383,5.040000915527351,3,0.07038174926101637,-1.0952307426817196,57.08000183105469,1.1599970703214406,56.849998474121094,-1.6000047683761118,55.56000137329102,0.07038174926101637
1845,2007-10-26,59.099998474121094,59.2599983215332,58.58000183105469,59.1500015258789,778600.0,0.007157432971387712,4.037073666958659,-0.03246949482538639,71.8944252064025,55.51868814078659,-2.127436557282657,-2.3028665178624834,-4.659657392128878,-5.893272438639059,32.73660139441327,0.6799964904785156,0.5682434304913713,2.2219982147216797,0.5235587699397328,3.9204376595036265,1.3727784923307098,3.0712179371126496,-3.9059978485107436,94.99993188041819,46.588655480630266,0.8492197223909721,10,-1.8899974822998047,-2.2849979400634766,-5.502498626708984,-5.979997634887695,4.8300018310546875,4,0.06209817391534478,-1.359226393292048,58.68000030517578,-1.0952307426817196,57.08000183105469,1.1599970703214406,56.849998474121094,0.06209817391534478
1846,2007-10-29,58.43000030517578,59.2400016784668,58.20000076293945,59.22999954223633,903900.0,-0.011336686738472435,1.536576742541601,15.999008239245484,64.21358804308576,55.12946913621471,-1.413230858731744,-1.5708533813415428,-3.8852597610079727,-5.187684318483143,32.425694553797676,1.0400009155273438,0.5543108228850073,1.4614999771118136,-0.36696747490093884,3.289967429124566,0.5472662511054409,2.375733703118186,-3.153679664611815,76.02178222144134,24.114207639483965,0.9142337260063749,10,-1.2199993133544922,-1.614999771118164,-4.784999847412109,-5.309999465942383,5.299999237060547,0,0.07342120303133637,4.037073666958659,59.099998474121094,-1.359226393292048,58.68000030517578,-1.0952307426817196,57.08000183105469,0.07342120303133637
1847,2007-10-30,57.93999862670898,58.65999984741211,57.84000015258789,58.45000076293945,364700.0,-0.008386131711578981,-1.3098612737881605,0.6375032782585979,59.31505725449123,54.59337345944972,-0.9090933432308219,-1.0039481056745458,-3.240562722721748,-4.665538698388815,32.03100890435403,0.8199996948242188,0.4754501028181295,0.889998435974114,-0.9600647964079982,2.740061668356226,-0.03503318021694213,1.81503005216517,-2.5830043714904676,52.59511323302457,0.04545437114766315,0.9250316161910551,10,-0.7299976348876882,-1.0649986267089773,-4.047498703002923,-4.819997787475579,6.030002593994155,1,0.10390059717724265,1.536576742541601,58.43000030517578,4.037073666958659,59.099998474121094,-1.359226393292048,58.68000030517578,0.10390059717724265
1848,2007-10-31,58.0,58.13000106811523,57.59000015258789,58.04999923706055,458200.0,0.0010355777478974204,4.142794862945549,0.0980373090789401,59.31507851487993,55.34994232056955,-0.9603482862969486,-1.0400920023603106,-3.1587457655147375,-4.692880598946438,31.071223716648667,0.5400009155273366,0.35466781768543854,0.9009998321533175,-0.9970083219300889,2.799007986236724,-0.048004244888382175,1.8500039091950171,-2.5639456024200413,46.09048523571061,-7.812563617556634,0.9490040770417029,10,-0.7899990081787109,-0.9449996948242188,-4.024999618530273,-4.879999160766602,5.5800018310546875,2,0.09810342459843069,-1.3098612737881605,57.93999862670898,1.536576742541601,58.43000030517578,4.037073666958659,59.099998474121094,0.09810342459843069
1849,2007-11-01,57.4900016784668,58.79999923706055,57.36000061035156,57.70000076293945,568400.0,-0.0087930745091932,-5.127637815726252,4.20004577706569,52.781549058772804,57.02670867081998,-0.3053091320413728,-0.5089314325302183,-2.5076745841631762,-4.145511980828125,30.644219842843455,1.4399986267089844,0.28489553920153554,0.3610013961791978,-1.5420580102162802,2.264060802574676,-0.5905283070185376,1.3125310993769332,-1.976468341372616,6.842169722109008,-43.29589237350231,0.9515297031977381,11,-0.2800006866455078,-0.2800006866455078,-3.180002212524414,-4.335000991821289,7.130001068115234,3,0.10506169637306506,4.142794862945549,58.0,-1.3098612737881605,57.93999862670898,1.536576742541601,58.43000030517578,0.10506169637306506
1850,2007-11-02,57.4900016784668,59.2400016784668,57.02999877929688,59.2400016784668,626600.0,0.0,1.5257175990513312,8.333369663941872,52.00000841865109,58.20678657057133,0.009192380721003701,-0.4808145277660003,-2.3852925786621455,-4.112392720449236,30.29269107048751,2.2100028991699148,0.2315829112251393,0.3275012969970703,-1.5762436138988534,2.231246207892994,-0.6243711584508915,1.2793737524450322,-1.900538980648676,20.814583516731744,-26.799489967458868,0.9518724554479626,11,-0.015001296997070312,-0.2800006866455078,-2.9825010299682617,-4.25,7.049999237060547,4,0.10836666133843265,-5.127637815726252,57.4900016784668,4.142794862945549,58.0,-1.3098612737881605,57.93999862670898,0.10836666133843265
1851,2007-11-05,57.11999893188477,57.599998474121094,56.77000045776367,56.77000045776367,547200.0,-0.006435949483031722,-3.742866485013624,-0.19999912806920048,49.208424548954525,58.31040699562089,0.6970546607815891,-0.04706760357615991,-1.9146715156278447,-3.714439175659969,30.396065977943614,0.8299980163574219,0.289562613241074,-0.0845014572143512,-1.9427904008074535,1.773787486378751,-1.0136459290108988,0.8446430145821964,-1.456125460557196,14.169971706389205,-30.43721030382126,0.9291444717965508,11,0.7450008392333913,0.09000205993651633,-2.362499237060554,-3.724998474121101,6.460002899169915,0,0.11922271534724449,1.5257175990513312,57.4900016784668,-5.127637815726252,57.4900016784668,4.142794862945549,58.0,0.11922271534724449
1852,2007-11-06,62.72000122070313,63.08000183105469,59.790000915527344,61.0,3521500.0,0.09803925758990872,1.6967193636340896,4.9143106267029175,70.65549704608081,60.39560747642365,-4.450768288530192,-5.432570703002966,-7.349809858229698,-9.267694211149639,31.440170565377677,5.960002899169915,0.6548924964945968,5.202500724792486,2.148255519267849,8.256745930317123,3.6753781220301676,6.729623327554805,-6.983205191336289,94.29476177492818,49.224971086312664,1.5271226027623195,11,-2.7950000762939524,-3.625000000000007,-7.88750076293946,-9.250000000000007,2.5999984741210866,1,0.01610328925184734,-3.742866485013624,57.11999893188477,1.5257175990513312,57.4900016784668,-5.127637815726252,57.4900016784668,0.01610328925184734
1853,2007-11-07,62.22999954223633,63.7599983215332,61.36000061035156,61.36000061035156,846500.0,-0.007812526609216053,-4.517242891280994,0.5058129735100492,73.16494874848141,61.394286315533336,-3.5240011336427983,-4.740637229334702,-6.658553428515603,-8.733320027861453,32.22293147163408,2.3999977111816406,1.020879719389157,4.429999160766599,0.7581264063585991,8.101871915174598,2.594062783562599,6.2659355379705985,-6.19947528080197,78.11159875703045,26.211363129649783,1.8359363772040016,11,-1.9650001525878906,-2.7950000762939453,-7.397499084472656,-8.759998321533203,3.36999893188478,2,0.027960817793126314,1.6967193636340896,62.72000122070313,-3.742866485013624,57.11999893188477,1.5257175990513312,57.4900016784668,0.027960817793126314
1854,2007-11-08,62.86999893188477,63.09000015258789,61.709999084472656,62.31000137329102,1206400.0,0.010284418999779499,1.760002136230508,0.6436761449586741,79.66236256053223,62.257390465992195,-3.919301702364571,-5.154229708743621,-7.124074985908003,-9.319346036024704,32.656349413086,1.3800010681152344,1.3071224143300455,4.758498573303228,0.4920758507170717,9.024921295889385,2.62528721201015,6.891709934596307,-6.3757062268444855,87.26752987634711,27.903521481673074,2.133211361293079,11,-2.6049995422363352,-3.43499946594239,-7.7124996185302805,-9.074998855590835,1.950000762939446,3,0.01129319088965075,-4.517242891280994,62.22999954223633,1.6967193636340896,62.72000122070313,-3.742866485013624,57.11999893188477,0.01129319088965075
1855,2007-11-09,61.20000076293945,62.81999969482422,60.9900016784668,62.349998474121094,1017300.0,-0.026562719855533046,-1.3312137815411904,-2.053576294277929,70.08546660211022,62.90982141699491,-2.1457389734848817,-3.3305021711730944,-5.288314772406366,-7.598789311762623,32.8647462446998,1.8799972534179759,1.543957101981043,2.882500457763669,-1.5681020916857946,7.333103007213133,0.6571991830389337,5.107801732488404,-4.269765720909589,63.37627552273375,-1.2290552130761796,2.2253012747247323,11,-0.9350013732910156,-1.7650012969970703,-5.967501640319824,-7.405000686645515,3.8899955749511577,4,0.05588238465698869,1.760002136230508,62.86999893188477,-4.517242891280994,62.22999954223633,1.6967193636340896,62.72000122070313,0.05588238465698869
1856,2007-11-12,60.41999816894531,62.0099983215332,60.11000061035156,61.29999923706055,1211700.0,-0.012745140265855714,-1.5333367241839706,0.7652198430995306,63.192897279527216,63.3406925308878,-1.177607569352766,-2.421023768955898,-4.3452947600548555,-6.770015167969262,32.257897078100925,1.8999977111816406,1.555857448605586,1.9414979934692411,-2.5714219943472756,6.454417981285758,-0.31496200043901723,4.1979579873774995,-3.0799773301452475,15.8689588175776,-46.34732847318381,2.25645999390826,11,-0.154998779296875,-0.9849987030029297,-5.042499542236335,-6.624998092651374,4.760002136230469,0,0.06818938880239211,-1.3312137815411904,61.20000076293945,1.760002136230508,62.86999893188477,-4.517242891280994,62.22999954223633,0.06818938880239211
1857,2007-11-13,61.15999984741211,61.5099983215332,60.540000915527344,60.709999084472656,575100.0,0.01224762828356285,-1.4556986474675628,-0.5113638826635224,64.52990257038233,63.920117425943616,-1.5788510231808033,-3.0064326764518796,-4.9277275768886,-7.442076687266379,31.61825302847324,1.0900001525878906,1.4996671604245861,2.485499763488768,-2.14003269654291,7.111032223520446,0.17273353347292897,4.798265993504607,-3.434780359648059,28.767120424320012,-28.994568136796474,2.3127662300158405,11,-0.8950004577636719,-1.7250003814697266,-5.6775007247924805,-7.364999771118171,5.359996795654283,1,0.039568377856118886,-1.5333367241839706,60.41999816894531,-1.3312137815411904,61.20000076293945,1.760002136230508,62.86999893188477,0.039568377856118886
1858,2007-11-14,61.08000183105469,62.81999969482422,61.06999969482422,61.79999923706055,474700.0,-0.001308012043116591,-3.7297190017887796,-1.5999915229093375,59.58466735973069,64.67601945938338,-1.135409512819777,-2.7707860393455235,-4.686552007888729,-7.288485121385236,31.816545957893084,1.75,1.552372426467656,2.216501617431639,-2.480902596459181,6.9139058313224595,-0.13220048951377095,4.565203724377049,-2.9926956132644875,32.55038153379016,-20.866722016200093,2.3487021069454097,11,-0.81500244140625,-1.6450023651123047,-5.422502517700195,-7.285001754760749,6.0699996948242045,2,0.06941712077051387,-1.4556986474675628,61.15999984741211,-1.5333367241839706,60.41999816894531,-1.3312137815411904,61.20000076293945,0.06941712077051387
1859,2007-11-15,60.93999862670898,61.81999969482422,60.68999862670898,60.75,364500.0,-0.0022921283586885277,-6.290297175905698,-0.2638879322676769,57.51633477682942,65.28894461029208,-0.5079785685789275,-2.3927452296036833,-4.4017282484731695,-7.069845860350789,32.27889973430168,1.1300010681152415,1.6928546936358089,1.8474985122680607,-2.782089316622411,6.477086341158532,-0.4672954021771716,4.162292426713293,-2.5123308826941937,30.62724342281192,-16.80576942210656,2.3147939144452354,11,-0.6749992370605398,-1.5049991607665945,-5.172499656677239,-7.144998550415039,5.930004119873054,3,0.07646865691542248,-3.7297190017887796,61.08000183105469,-1.4556986474675628,61.15999984741211,-1.5333367241839706,60.41999816894531,0.07646865691542248
1860,2007-11-16,61.45000076293945,61.77999877929688,60.72000122070313,61.08000183105469,486600.0,0.008368922673505752,1.058257748873149,1.9473768747365556,62.49998815803057,66.76578501130055,-0.44385831750379623,-2.56484632012252,-4.745102456496468,-7.51517151839915,34.01999135704828,1.05999755859375,1.8634172581560975,2.0595006942749023,-2.3560431735874303,6.475044562137235,-0.14827123965626754,4.267272628206072,-2.702393184273568,49.44651680015765,5.397230151066836,2.207771933931167,11,0.3249988555908203,-2.0150012969970703,-5.632500648498535,-7.569999694824219,5.899997711181655,4,0.05484131635547862,-6.290297175905698,60.93999862670898,-3.7297190017887796,61.08000183105469,-1.4556986474675628,61.15999984741211,0.05484131635547862
1861,2007-11-19,61.66999816894531,61.93000030517578,60.709999084472656,61.13000106811523,685600.0,0.0035801042030016994,1.3018861134403126,1.4594558370191855,65.79168797156775,66.22536178079909,0.055245570051759785,-2.4281189663539564,-4.787966749020441,-7.651312013801913,36.261052747278995,1.220001220703125,2.165857988744065,1.9739982604980497,-2.1623023909131547,6.110298911909254,-0.09415206520755248,4.042148586203652,-2.621647145707385,49.561309579579984,6.320661972917648,2.068150325705602,11,0.2650012969970703,-2.2349987030029297,-5.8524980545043945,-7.789997100830078,4.660003662109375,0,0.05545643376826748,1.058257748873149,61.45000076293945,-6.290297175905698,60.93999862670898,-3.7297190017887796,61.08000183105469,0.05545643376826748
1862,2007-11-20,62.22000122070313,62.4000015258789,61.25,61.290000915527344,585200.0,0.008918486591341868,-1.2772259278003832,1.7222320337390498,67.15446161022263,65.55752987654812,-0.6404962096188029,-2.693272838093719,-5.185932841616896,-8.115324622915303,37.938016141182665,1.1500015258788991,2.527093719391985,2.2555011749267635,-1.7992992708028837,6.3103016206564035,0.22810095206194347,4.2829013977915835,-2.8889513595674856,71.83107167866338,27.754977163360437,2.02740022286482,11,-0.6200008392334055,-2.7850017547607493,-6.0625009536743235,-8.145000457763679,3.900001525878899,1,0.047573111963998826,1.3018861134403126,61.66999816894531,1.058257748873149,61.45000076293945,-6.290297175905698,60.93999862670898,0.047573111963998826
1863,2007-11-21,62.22999954223633,62.7400016784668,61.84000015258789,62.0,588400.0,0.0001606930462396683,-2.2727373611968456,0.24731125458378606,70.08471853055403,64.49334720655054,-0.7269400426746486,-2.4218324081831497,-5.055472764065037,-8.042872213155661,39.49956288482512,0.9000015258789062,2.987338635187143,2.0079996109008817,-1.9278736167923114,5.943872838594068,0.04006299705428518,3.9759362247474783,-2.633212773476828,75.12188404826244,25.24803759488585,1.9679366138465932,11,-0.7649993896484375,-2.7950000762939453,-6.024998664855957,-8.154998779296875,3.5700035095214844,2,0.06893776526413742,-1.2772259278003832,62.22000122070313,1.3018861134403126,61.66999816894531,1.058257748873149,61.45000076293945,0.06893776526413742
1864,2007-11-23,62.81000137329102,63.11999893188477,62.5,62.86999893188477,340000.0,0.009320293031032989,1.2142915531335403,-0.26085946959016804,71.48624522624087,64.64898927589837,-1.471043472647537,-2.821205194070103,-5.505368052812855,-8.53541516829219,39.87733192415059,0.8899993896484446,2.7166837524736067,2.3815013885498146,-1.646031720376051,6.40903449747568,0.3677348340868818,4.3952679430127475,-2.963421911365103,87.13702994933263,32.19992205831471,2.013766554462934,11,-1.1950016021728587,-3.37500190734864,-6.357501029968269,-8.73500061035157,2.3699989318847585,4,0.06909727842218105,-2.2727373611968456,62.22999954223633,-1.2772259278003832,62.22000122070313,1.3018861134403126,61.66999816894531,0.06909727842218105
1865,2007-11-26,62.77000045776367,63.38999938964844,62.599998474121094,63.0099983215332,731600.0,-0.0006368558295297699,-1.7241324879640103,4.000127161749746,73.44396895314024,65.78799723963316,-1.324168190480819,-2.626838924421314,-5.336266759952096,-8.41672070061965,40.3116241818161,0.7900009155273438,2.4400501415922875,2.1580003738403306,-1.9483264892241436,6.264327236904805,0.10483694230808993,4.211163805372571,-2.6886158642613154,76.86571413117433,16.079010373714254,2.053163431532238,11,-0.8050003051757812,-3.335000991821289,-6.234999656677246,-8.694999694824219,2.6599998474121094,0,0.06531786297464093,1.2142915531335403,62.81000137329102,-2.2727373611968456,62.22999954223633,-1.2772259278003832,62.22000122070313,0.06531786297464093
1866,2007-11-27,62.72000122070313,63.18999862670898,62.099998474121094,63.18999862670898,913700.0,-0.0007965467053673292,3.6383241211945228,1.9583399561305317,50.0,64.1735636207018,-1.0209692363228058,-2.359961026650552,-5.1457373443134315,-8.289116493472534,41.04462569643903,1.0900001525878835,2.0026724117726005,1.8935010910034222,-2.180975609538798,5.967977791545643,-0.143737259267688,3.9307394412745325,-2.417899803518928,68.69166541886848,11.6418699535933,2.0372383502711098,11,-0.6800022125244212,-3.2850017547607493,-6.3175010681152415,-8.645000457763679,2.3499984741210866,1,0.07382010783331538,-1.7241324879640103,62.77000045776367,1.2142915531335403,62.81000137329102,-2.2727373611968456,62.22999954223633,0.07382010783331538
1867,2007-11-28,63.959999084472656,63.959999084472656,62.84000015258789,63.61999893188477,741900.0,0.01977037371868251,5.588226054370631,-0.7234085725648772,61.93102504807827,64.43427003051819,-2.036140361117404,-3.2947550098934144,-6.2362806464877,-9.444628694623852,42.36127674746835,1.2399978637695241,1.8164224436556324,2.832498931884764,-1.2335703278280477,6.898568191597576,0.7994643020283618,4.865533561741167,-3.450423853027509,100.0,43.73009797509452,2.0330346298564055,11,-1.635000228881836,-4.159999847412109,-7.63749885559082,-9.884998321533203,1.6100006103515625,2,0.037054452478211264,3.6383241211945228,62.72000122070313,-1.7241324879640103,62.77000045776367,1.2142915531335403,62.81000137329102,0.037054452478211264
1868,2007-11-29,63.68999862670898,64.22000122070311,63.40999984741211,63.43000030517578,425700.0,-0.00422139558518575,-4.400022888241707,0.7647006024974987,55.95929587835546,64.26126570846553,-1.51644817071697,-2.715861005143573,-5.819138271375245,-9.090056553344603,44.080133073347675,0.8100013732910014,1.8176200554458717,2.277998542785639,-1.6609487738286575,6.216945859399928,0.30852488447849424,4.2474722010927835,-2.904389487021632,74.9999100308416,21.71531003508988,1.9694736583071457,11,-1.2249984741210938,-3.3699989318847656,-7.367498397827141,-9.614997863769524,2.9500007629394602,3,0.038153621797284876,5.588226054370631,63.959999084472656,3.6383241211945228,62.72000122070313,-1.7241324879640103,62.77000045776367,0.038153621797284876
1869,2007-11-30,63.52999877929688,64.04000091552734,63.09000015258789,63.5,841300.0,-0.0025121659736541124,-1.2352999255010726,0.11538066522884044,71.69455465062178,65.28288420764234,-1.0621132411826082,-2.1925729177023427,-5.49986107314097,-8.851145302978587,45.30205064872749,0.9500007629394531,1.7382275832528222,1.8159988403320355,-1.766927692306247,5.398925372970318,0.0245355740128943,3.6074621066511767,-2.400950431507958,67.4527571948344,14.806682223877772,1.791463266319141,11,-1.0649986267089986,-3.0349979400634908,-7.207498550415046,-9.454998016357429,3.959999084472649,4,0.03573121857513217,-4.400022888241707,63.68999862670898,5.588226054370631,63.959999084472656,3.6383241211945228,62.72000122070313,0.03573121857513217
1870,2007-12-03,63.72000122070313,64.33999633789061,63.38000106811523,63.52999877929688,585500.0,0.0029907515356062397,-2.9183651226155476,6.333672431331155,84.51881409361161,67.36367599898054,-1.0015804574484832,-1.9941494930191013,-5.527673334558763,-8.965439845073313,46.354015944322654,0.9599952697753835,1.783231112672631,1.6945013046264705,-1.3909043133272334,4.779906922580182,0.151798495649615,3.237204113603326,-2.281857585622788,72.32162015797027,14.40288256969302,1.542702808976855,12,-0.9250030517578267,-3.1650028228759908,-6.707500457763679,-8.954999923706055,4.720001220703118,0,0.02291272844480563,-1.2352999255010726,63.52999877929688,-4.400022888241707,63.68999862670898,5.588226054370631,63.959999084472656,0.02291272844480563
1871,2007-12-04,63.93000030517578,65.43000030517578,63.709999084472656,63.77000045776367,911500.0,0.003295654118795177,-11.285609187885724,0.8420936395759717,82.58821142918178,69.078537089976,-0.9580321590157155,-1.7579314742308298,-5.57227711388763,-9.079858104741902,47.93768417757954,1.720001220703125,1.8944377149494471,1.5640003204345732,-0.6106422065416695,3.7386428474108158,0.47667905694645185,2.6513215839226945,-2.1436343457582083,42.084945496963705,-18.714871847586203,1.0873212634881229,12,-0.2950000762939453,-2.8299999237060547,-6.917499542236328,-9.164999008178704,4.419998168945327,1,0.023463162722346498,-2.9183651226155476,63.72000122070313,-1.2352999255010726,63.52999877929688,-4.400022888241707,63.68999862670898,0.023463162722346498
1872,2007-12-05,63.72999954223633,65.0,63.38000106811523,64.45999908447266,554800.0,-0.0031284336302945803,-1.265738332466342,-4.5625014901175405,80.32029442086086,70.2158233000101,-0.5825770598549269,-1.5582782466600307,-5.192899761611713,-8.781116069653429,47.158547363672604,1.6199989318847727,1.9048236944578392,1.3134996414184599,-0.9411916623649574,3.5681909452018843,0.18615398952675122,2.4408452933101685,-1.4335247744126036,27.35039948354871,-35.49340858823773,1.127345651891712,12,0.034999847412109375,-2.6299991607666016,-6.717498779296875,-8.96499824523925,4.680004119873061,2,0.021026206844703133,-11.285609187885724,63.93000030517578,-2.9183651226155476,63.72000122070313,-1.2352999255010726,63.52999877929688,0.021026206844703133
1873,2007-12-06,63.97000122070313,64.41000366210939,63.5,63.75,574100.0,0.0037659137014074417,-1.527783664646333,-0.30137172419199887,83.89260828564983,71.59430808438886,-0.614415524419293,-1.751015026941964,-5.284433637131322,-8.92620561527847,46.162196287030035,0.9100036621093892,1.8715095642694806,1.4665012359619212,-0.8898768872568539,3.8228793591807033,0.28831217435253365,2.6446902975713087,-1.2348328776501205,37.6068808004998,-28.10125316605896,1.1781890616093895,12,-0.2050018310546946,-2.8700008392334055,-6.927500724792488,-9.204999923706055,3.9999999999999787,3,0.025011699915417074,-1.265738332466342,63.72999954223633,-11.285609187885724,63.93000030517578,-2.9183651226155476,63.72000122070313,0.025011699915417074
1874,2007-12-07,63.58000183105469,64.48000335693361,63.45000076293945,64.23000335693361,369200.0,-0.006096598127345754,-1.2637328548911726,-2.9545359966707974,74.48275801590245,71.70972909136245,-0.11589248405316255,-1.3756257471122524,-4.761621951031344,-8.448665826154325,45.123048650316754,1.0300025939941548,1.7639334394121562,1.041001701354979,-1.3596030195672313,3.4416064222771894,-0.15930065910612967,2.2413040618160878,-0.46755701330448574,9.75613840843359,-55.61268960594818,1.200302360461107,12,0.18499755859375,-2.480001449584961,-6.447501182556152,-8.81500053405761,4.0199966430664205,4,0.048128302460965555,-1.527783664646333,63.97000122070313,-1.265738332466342,63.72999954223633,-11.285609187885724,63.93000030517578,0.048128302460965555
1875,2007-12-10,64.62000274658203,64.79000091552734,63.63000106811523,63.63000106811523,556400.0,0.016357359005601202,-1.3434300620754036,-1.5230759299036127,78.52999293138127,74.87972830596037,-0.967629943669273,-2.262258781346283,-5.648184531123157,-9.39227401940051,44.78908541419654,1.2099990844726562,1.6532634200594885,1.9100025177001925,-0.5747561291801588,4.394761164580537,0.6676231942600168,3.152381841140368,-1.1831001605922467,60.48790926599629,-6.59623866789908,1.242379323440173,12,-0.4850025177001953,-3.5200023651123047,-7.410001754760742,-9.665002822875977,1.6399993896484375,0,0.0444134168245498,-1.2637328548911726,63.58000183105469,-1.527783664646333,63.97000122070313,-1.265738332466342,63.72999954223633,0.0444134168245498
1876,2007-12-11,64.54000091552734,65.25,63.95000076293945,64.58000183105469,1008500.0,-0.0012380350921435967,-1.1311441578907873,-0.040404896675824205,74.68082377901395,76.29637260939766,-0.6730945418112526,-1.9581669403495283,-5.4276621661032465,-9.212971039092196,45.318449826169704,1.2999992370605469,1.4643615810830752,1.6240005493164062,-0.7416614023285462,3.9896625009613658,0.44116957349392294,2.8068315251388825,-1.0900001525878906,62.03211283350585,-4.267690945338458,1.1828309758224784,12,-0.2800006866455078,-3.440000534057617,-7.197500228881836,-9.360000610351562,1.5699996948242188,1,0.0604276645577273,-1.3434300620754036,64.62000274658203,-1.2637328548911726,63.58000183105469,-1.527783664646333,63.97000122070313,0.0604276645577273
1877,2007-12-12,63.58000183105469,64.26000213623047,62.599998474121094,63.0099983215332,871800.0,-0.0148744820398925,-1.3884889717081845,-14.249761586877742,61.946911617261314,76.96166324705386,0.25404935855679867,-0.8512137051645254,-4.325406915061478,-8.14850505786329,45.31885146009602,1.94000244140625,1.2331668630235626,0.5430013656616239,-1.6882235928327276,2.7742263241559755,-0.5726111135855518,1.6586138449087997,1.8499984741210938,36.981237458290266,-27.037610841598394,1.1156124792471769,12,0.43499755859375,-0.970001220703125,-6.042501449584961,-8.210000991821289,-0.02000045776366477,2,0.07502353736543288,-1.1311441578907873,64.54000091552734,-1.3434300620754036,64.62000274658203,-1.2637328548911726,63.58000183105469,0.07502353736543288
1878,2007-12-13,65.31999969482422,65.31999969482422,62.599998474121094,62.88999938964844,1701600.0,0.02736706218400342,1.238683851116937,4.263132181792629,68.42876516425878,76.59879774856908,-1.375014959144771,-2.379260584195059,-5.922885565539005,-9.764394823372733,45.03070380105104,2.720001220703125,1.404501940998287,2.0709993362426786,-0.18291401406163743,4.324912686546995,0.9440426610905206,3.1979560113948367,0.053400573730471024,100.0,37.29830234903601,1.1269566751521574,12,-1.3050003051757812,-2.549999237060547,-5.809998512268066,-8.064998626708984,-2.6199989318847656,3,0.04730563352299,-1.3884889717081845,63.58000183105469,-1.1311441578907873,64.54000091552734,-1.3434300620754036,64.62000274658203,0.04730563352299
1879,2007-12-14,65.59999847412111,66.70999908447266,64.47000122070311,64.47000122070311,752400.0,0.004286570431798031,-2.964607625361985,0.46501938745075816,70.07091008946963,74.9934750814422,-1.4868649670466425,-2.4161193158096097,-6.049982119645556,-9.924103589378248,45.28506228978454,2.2399978637695455,1.3933586893122225,2.1179981231689595,-0.0939559459418291,4.329952192279755,1.0120210886135652,3.223975157724354,-3.000000000000014,72.99268989021876,11.583523461183134,1.1059770345553968,12,-0.944999694824233,-2.1899986267089986,-5.749999046325698,-8.004999160766616,-2.36999893188478,4,0.03612809148946794,1.238683851116937,65.31999969482422,-1.3884889717081845,63.58000183105469,-1.1311441578907873,64.54000091552734,0.03612809148946794
1880,2007-12-17,64.81999969482422,65.75,64.5,65.41999816894531,567700.0,-0.011890225570730717,-1.016132505583619,-0.5309733915779248,63.49613627002953,72.87213339709194,-0.5972270744777859,-1.444778177188212,-5.120735611826973,-9.027767944234277,45.55316662731298,1.25,1.4448427611663135,1.169499397277832,-0.8995148148168965,3.2385136093725606,0.13499229123046064,2.2040065033251963,-2.220001220703125,54.014620219563184,-6.205951279411835,1.0345071060473645,12,-0.16500091552734375,-1.4099998474121094,-4.970000267028809,-7.225000381469727,-2.009998321533196,0,0.042887978901346324,-2.964607625361985,65.59999847412111,1.238683851116937,65.31999969482422,-1.3884889717081845,63.58000183105469,0.042887978901346324
1881,2007-12-18,65.08999633789061,65.44999694824219,64.5,65.29000091552734,494800.0,0.00416532928629354,2.65385800431357,0.3333418104599502,58.29660542236152,70.42505684170314,-0.7659186648216405,-1.5235323512030092,-5.217861470030456,-9.160154739224758,45.77605332828467,0.9499969482421875,1.427511589209729,1.2684961318969599,-0.6726828311795146,3.209675094973427,0.2979066503587262,2.2390856134351935,-2.407797851562485,60.58388063247823,5.172271666771167,0.9705894815382339,12,-0.4349975585937358,-1.6799964904785014,-5.239996910095201,-7.344997406005845,-1.789997100830064,1,0.0179752014774468,-1.016132505583619,64.81999969482422,-2.964607625361985,65.59999847412111,1.238683851116937,65.31999969482422,0.0179752014774468
1882,2007-12-19,65.18000030517578,65.66000366210939,64.80999755859375,64.88999938964844,468900.0,0.0013827619042710015,-2.777766475086105,-1.449971390425226,61.23681326110536,67.90774628342042,-0.7024833897995251,-1.455009603278242,-5.136187413026292,-9.118771666446605,45.85613007558438,0.8500061035156392,1.3423173738585916,1.2105001449584947,-0.6668708433831227,3.087871133300105,0.2718146507876895,2.1491856391293,-2.4172458068847646,62.773757856790155,9.433459579521553,0.9386854941708067,12,-0.5250015258789062,-1.5550003051757812,-5.330000877380371,-7.2050018310546875,-0.55999755859375,2,0.014268185038684766,2.65385800431357,65.08999633789061,-1.016132505583619,64.81999969482422,-2.964607625361985,65.59999847412111,0.014268185038684766
1883,2007-12-20,66.51999664306639,66.51999664306639,65.5,65.5,784400.0,0.02055839723253583,1.0000000000000278,3.5172186998499946,69.1421177877287,67.31434181362334,-1.8357748691824867,-2.5899175725829764,-6.289263862223052,-10.320011479864135,45.932143782216926,1.3399963378906108,1.3112746852578567,2.335996627807603,0.3202457641718581,4.351747491443348,1.3281211959897234,3.3438720596254754,-3.6782972530517455,91.51774006219267,38.311760260738744,1.0078754318178735,12,-1.864997863769517,-2.8199977874755717,-6.669997215270982,-8.51499748229979,-3.3299980163574148,3,-0.044497826505586535,-2.777766475086105,65.18000030517578,2.65385800431357,65.08999633789061,-1.016132505583619,64.81999969482422,-0.044497826505586535
1884,2007-12-21,67.15000152587889,68.0,66.59999847412111,67.0,734900.0,0.009470909720470821,-1.9473574313960702,0.1470608034825938,70.7878806374288,66.45410711429528,-2.1301255792515974,-3.0336461016035656,-6.723108457934629,-10.806826407469728,46.04674519542352,1.480003356933608,1.3277324864400128,2.7490015029907084,0.44258220200411813,5.055420803977306,1.5957918524974133,3.9022111534840036,-4.230936141975086,75.71432931082549,23.89666767025539,1.1532096504932978,12,-1.8500022888183452,-2.8050022125244,-7.300002098083482,-9.14500236511229,-4.860000610351548,4,-0.06626955564884773,1.0000000000000278,66.51999664306639,-2.777766475086105,65.18000030517578,2.65385800431357,65.08999633789061,-0.06626955564884773
1885,2007-12-24,66.87000274658203,67.27999877929689,66.47000122070311,67.27999877929689,120800.0,-0.0041697508999899435,2.9512458363570726,-2.733279080413354,67.66828455075057,65.67493608893268,-1.6733731761967476,-2.5620962953909867,-6.260343365621097,-10.391795733863063,46.011652155140546,0.8099975585937784,1.3073338714628662,2.264002609252927,-0.15797011394438698,4.685975332450241,1.05301624765427,3.4749889708515838,-3.747699978034376,67.71436418805804,14.059759454091868,1.2109863615986585,12,-1.5700035095214844,-2.515003204345703,-7.020003318786621,-8.86500358581543,-4.070003509521484,0,-0.05443402205530423,-1.9473574313960702,67.15000152587889,1.0000000000000278,66.51999664306639,-2.777766475086105,65.18000030517578,-0.05443402205530423
1886,2007-12-26,67.34999847412111,67.47000122070311,66.22000122070311,66.22000122070311,372900.0,0.007178042587468125,-1.2123947579855092,-2.75611753102958,71.04651848776436,66.68600351898858,-1.914145713190166,-2.8221313921834366,-6.552095458497547,-10.721101178320879,46.42979093117945,1.25,1.398146323509053,2.5124984741211023,-0.032422685739319945,5.0574196339815245,1.2400378941908912,3.7849590540513134,-4.032587816315356,79.62379221276234,21.70656961369962,1.27246057993021,12,-2.049999237060561,-2.99499893188478,-6.74499893188478,-9.344999313354506,-3.349998474121108,2,-0.06740901564496038,2.9512458363570726,66.87000274658203,-1.9473574313960702,67.15000152587889,1.0000000000000278,66.51999664306639,-0.06740901564496038
1887,2007-12-27,66.33000183105469,67.56999969482422,66.30999755859375,67.31999969482422,218200.0,-0.015144716646999568,-1.4465908670049257,-0.8761064336882253,62.57997452527699,66.03613789243505,-0.5174545444084799,-1.7027786532736968,-5.353116001275637,-9.55944613312468,46.56206129674495,1.2600021362304688,1.3481245546591083,1.3740016937255888,-1.2191338125094262,3.967137199960611,0.07743394060807418,2.6705694468430963,-2.8252875995611646,33.2000732421875,-26.159103290615292,1.2965677531175106,12,-0.095001220703125,-1.7050018310546875,-5.645002365112305,-8.325002670288086,-3.8300018310546875,3,-0.04568072531810996,-1.2123947579855092,67.34999847412111,2.9512458363570726,66.87000274658203,-1.9473574313960702,67.15000152587889,-0.04568072531810996
1888,2007-12-28,66.12000274658203,66.63999938964844,65.37999725341797,66.40000152587889,342800.0,-0.0031659743506042837,2.31581906157769,0.2828276600827532,63.804368828579705,65.33985553011394,-0.20343434157256013,-1.371724522658269,-4.964818269013833,-9.219227648135117,46.22209669537836,1.2600021362304688,1.3446210970352013,1.0425024032592773,-1.528492369540757,3.6134971760593118,-0.24299498314073276,2.3279997896592945,-2.43547708434825,28.24445486286032,-35.84466424860315,1.285497386400017,12,0.12999725341796875,-1.200002670288086,-5.602502822875977,-7.885004043579102,-3.2600021362304688,4,-0.022686024465985666,-1.4465908670049257,66.33000183105469,-1.2123947579855092,67.34999847412111,2.9512458363570726,66.87000274658203,-0.022686024465985666
1889,2007-12-31,65.80000305175781,66.23999786376953,65.66999816894531,66.13999938964844,207400.0,-0.00483968060392681,1.1111362287716522,1.214277929155375,56.95755873427445,64.61334691503005,0.16530292273598945,-0.9201170173027151,-4.436258617376964,-8.785514471057652,46.22752145028958,0.5699996948242188,1.4795345441540206,0.6090024948120174,-1.8732363155986462,3.091241305222681,-0.6321169103933215,1.8501219000173492,-1.9428584160133795,19.178325576210252,-43.49228638072309,1.2411194052053331,12,0.4499969482421875,-0.7500038146972656,-5.350003242492676,-7.470003128051758,-2.6200027465820312,0,-0.039665718905754876,2.31581906157769,66.12000274658203,-1.4465908670049257,66.33000183105469,-1.2123947579855092,67.34999847412111,-0.039665718905754876
1890,2008-01-02,65.18000030517578,66.48999786376953,64.65000152587889,66.26000213623047,773200.0,-0.009422533705573555,1.3896160515234268,3.1765101875953685,53.54767277808414,64.08568773233256,0.9406627755567172,-0.1951310447336141,-3.58255338863205,-8.045786516884732,45.72237665454705,1.8399963378906392,1.407273973945621,-0.08400020599364666,-2.468020352214893,2.3000199402276067,-1.2760102791042698,1.1080098671169765,-1.1571414548611187,18.150654508400578,-42.758313420831904,1.1920100731106253,1,1.1450004577636719,-0.13000106811523438,-4.655000686645508,-6.355001449584961,-1.9200019836425781,2,-0.044338744647396844,1.1111362287716522,65.80000305175781,2.31581906157769,66.12000274658203,-1.4465908670049257,66.33000183105469,-0.044338744647396844
1891,2008-01-03,65.43000030517578,65.72000122070311,64.62000274658203,65.41999816894531,490500.0,0.0038355323539351893,2.728783313721311,-0.009261221548764464,61.13117157711983,64.07394976744527,0.8313943135843118,-0.3446640307755189,-3.5933840903460776,-8.179299925508438,44.73391051340193,1.0999984741210795,1.2983028928287297,0.0909997940063505,-2.209223154252797,2.391222742265491,-1.0591116801232232,1.2411112681359242,-1.2480558088737013,27.457572763809218,-34.97121978780226,1.1501114741295717,1,0.8800010681152344,-0.3800010681152344,-4.7300004959106445,-6.440000534057617,-0.7099990844726705,3,-0.04019564505346929,1.3896160515234268,65.18000030517578,1.1111362287716522,65.80000305175781,2.31581906157769,66.12000274658203,-0.04019564505346929
1892,2008-01-04,65.06999969482422,65.38999938964844,64.79000091552734,65.38999938964844,1030100.0,-0.0055020725763788025,2.749994039529838,-31.993135011441648,48.196246289886474,61.74663071212948,1.3121354753026537,0.12740545426080985,-3.0350530921829773,-7.69589958521064,44.070386866657216,0.6399993896484375,1.2853476162164696,-0.33600082397461506,-2.5136900365543937,1.8416883886051636,-1.4248454302644973,0.7528437823152672,-0.7353329783742169,22.27711366683663,-33.93687046829197,1.088844606289888,1,1.2400016784667969,0.22999954223632812,-4.332500457763672,-6.030000686645508,-3.5999984741210866,4,-0.016443825108997667,2.728783313721311,65.43000030517578,1.3896160515234268,65.18000030517578,1.1111362287716522,65.80000305175781,-0.016443825108997667
1893,2008-01-07,65.56999969482422,67.19000244140625,65.37999725341797,67.19000244140625,1211500.0,0.0076840326163358785,1.2345705176205748,5.062513411057864,49.79021814751731,59.4135571021393,0.7411463648135026,-0.2599061993308567,-3.3342383478007207,-8.061952778282745,43.71965206336564,2.1200027465820312,1.3307346388184982,0.08399925231933025,-1.986488660991057,2.1544871656297175,-0.9512447043358634,1.119243208974524,-1.088719647032221,36.96486618871621,-16.419237188898222,1.035243956655192,1,0.5250015258789062,-0.2700004577636719,-4.507500648498535,-6.430000305175781,-5.540000915527337,0,-0.046820187724761375,2.749994039529838,65.06999969482422,2.728783313721311,65.43000030517578,1.3896160515234268,65.18000030517578,-0.046820187724761375
1894,2008-01-08,66.63999938964844,67.05999755859375,65.34999847412111,65.91999816894531,838900.0,0.01631843373195374,1.1923099495285236,-0.4444444444444444,62.231189273720105,58.80943540469148,-0.4568474365514419,-1.1477500684659958,-4.238430067860989,-8.97701140835018,43.307045225106876,1.709999084472642,1.381860688429711,1.0009990692138615,-0.923555537155238,2.925553675582961,0.038721766029311766,1.9632763723984112,-2.017970543768115,78.59910050318386,24.249853100275928,0.9622773031845514,1,-0.5449981689453125,-1.3400001525878906,-5.24749946594239,-7.369998931884773,-7.689998626708984,1,-0.056722671277275594,1.2345705176205748,65.56999969482422,2.749994039529838,65.06999969482422,2.728783313721311,65.43000030517578,-0.056722671277275594
1895,2008-01-09,67.48999786376953,67.77999877929689,66.36000061035156,66.47000122070311,703400.0,0.012755079260296842,-1.290323573023914,1.4166596024244678,64.96260929207376,58.1334454940592,-1.3518079216387804,-1.8674568096543709,-4.922864777262646,-9.676570436453531,42.85163085343691,1.4199981689453267,1.2637749202897055,1.7074977874755888,-0.3222580603019338,3.7372536352531185,0.6926198635868275,2.72237571136435,-2.7328501717244222,90.82274431597281,35.72287568117348,1.0148779238887635,1,-1.2899971008300781,-2.1899986267089844,-6.009997367858894,-8.219997406005866,-9.049999237060554,2,-0.06386127863411106,1.1923099495285236,66.63999938964844,1.2345705176205748,65.56999969482422,2.749994039529838,65.06999969482422,-0.06386127863411106
1896,2008-01-10,68.44000244140625,68.90000152587889,67.08999633789061,67.13999938964844,624200.0,0.014076227703464061,-1.5857047879586619,1.2745169904183287,68.3558735616482,58.77521205365599,-2.3813609346648974,-2.6459620082415825,-5.6712535397070525,-10.482177103909557,42.334474343815884,1.8100051879882812,1.0886255690435434,2.4625022888183565,0.19940795310911597,4.725596624527597,1.3309551209637362,3.594049456672977,-3.5531406570429453,88.80780982576798,33.24609786272556,1.1315471678546216,1,-1.6800003051757812,-2.69000244140625,-6.765004158020027,-9.110004425048835,-10.480003356933594,3,-0.07568679040167803,-1.290323573023914,67.48999786376953,1.1923099495285236,66.63999938964844,1.2345705176205748,65.56999969482422,-0.07568679040167803
1897,2008-01-11,68.34999847412111,69.04000091552734,67.58999633789061,68.01000213623047,555700.0,-0.0013150783763077323,-1.4576183518032053,0.2615350305762049,61.99214062874988,58.57385336478602,-2.2067507232299164,-2.298104081211207,-5.360726094389243,-10.22016752988933,43.406490014574736,1.450004577636733,0.9566173256936139,2.1339984893798913,-0.06985877764297754,4.33785575640276,1.032069855868457,3.235927122891326,-3.2223483052668627,81.30075921729525,29.036108224140776,1.1019286335114373,1,-1.5199966430664205,-2.529998779296889,-5.982498168945327,-8.474998474121108,-10.299999237060561,4,-0.05310895880696176,-1.5857047879586619,68.44000244140625,-1.290323573023914,67.48999786376953,1.1923099495285236,66.63999938964844,-0.05310895880696176
1898,2008-01-14,68.41000366210939,68.79000091552734,68.0,68.69000244140625,427900.0,0.0008779105973353296,2.2916997806529547,-0.8235346916793063,58.923521319603516,58.792293652044805,-2.131956369082104,-2.229027850542977,-5.196898141952218,-10.114374873654711,43.991793610237906,0.7900009155273438,0.7404646988210573,2.039503479003926,-0.32711155626775223,4.4061185142756045,0.856195961368087,3.2228109966397653,-2.96936543352129,82.92691499743651,32.23933234469858,1.183307517635837,1,-1.5800018310547017,-2.5900039672851705,-5.977503776550307,-8.53500366210939,-10.780002593994162,0,-0.1014471871056214,-1.4576183518032053,68.34999847412111,-1.5857047879586619,68.44000244140625,-1.290323573023914,67.48999786376953,-0.1014471871056214
1899,2008-01-15,67.97000122070311,68.84999847412111,67.55999755859375,67.80999755859375,621000.0,-0.006431843558721839,-2.9090719933416995,-0.5714441416893515,57.6177086272283,59.24451985750526,-1.5106275423564455,-1.6889608682713089,-4.517119186809637,-9.508332211848838,43.82550165625212,1.290000915527358,0.6630771306867302,1.4810009002685405,-0.9593615395671264,3.9213633401042074,0.260819680350707,2.701182120186374,-2.2414139771598656,60.074642799189846,11.064093571536326,1.2201812199178361,1,-1.1399993896484233,-2.150001525878892,-5.537501335144029,-8.035001754760728,-10.300003051757798,1,-0.11681627628083324,2.2916997806529547,68.41000366210939,-1.4576183518032053,68.34999847412111,-1.5857047879586619,68.44000244140625,-0.11681627628083324
1900,2008-01-16,67.59999847412111,68.5,67.51999664306639,68.37999725341797,1007800.0,-0.0054436183601142,-1.0851081098629631,-4.874880793439215,51.75808327717711,58.20306560195606,-0.8507090795989569,-1.1594547538658588,-3.9066957184408864,-8.983453140993944,43.63357245137212,0.980003356933608,0.5826485611745085,0.9719982147216939,-1.3833020176958968,3.3272984471392846,-0.20565190148710144,2.1496483309304892,-1.606498136819141,26.15389430770381,-18.200064314495506,1.1776501162087942,1,-0.6849975585937642,-1.7799987792968892,-5.167498588562026,-7.484998703002944,-8.899997711181655,2,-0.12795854891169978,-2.9090719933416995,67.97000122070311,2.2916997806529547,68.41000366210939,-1.4576183518032053,68.34999847412111,-0.12795854891169978
1901,2008-01-17,66.26000213623047,67.73999786376953,65.86000061035156,67.73999786376953,1082700.0,-0.019822431481320568,1.5405441629808336,1.897433389412766,49.52893978335851,58.351142656786294,0.6921963424367732,0.287426266924669,-2.324964459466372,-7.504699772284724,42.816023748100974,1.8799972534179688,0.5810961233837446,-0.4264984130859375,-2.6767314773002937,1.8237346511284187,-1.5516149451931227,0.6986181190212477,2.779998779296875,12.578663128675243,-31.815299827883543,1.125116532107179,1,0.93499755859375,-0.44000244140625,-3.6425018310546875,-5.990001678466797,-7.100002288818359,3,-0.11801997068221604,-1.0851081098629631,67.59999847412111,-2.9090719933416995,67.97000122070311,2.2916997806529547,68.41000366210939,-0.11801997068221604
1902,2008-01-18,66.11000061035156,67.41999816894531,65.66000366210939,66.37999725341797,532500.0,-0.0022638321920138704,-2.0085619453157584,0.1824306908745992,49.93214306787868,58.366912092381995,1.1233705398601899,0.5382708778186611,-2.110519424871569,-7.216841824181628,41.797620874472436,1.7599945068359233,0.6641585423766685,-0.62299995422363,-2.778600794690206,1.532600886242946,-1.700800374456918,0.45480046600965807,2.866400299072268,14.106510347532195,-30.994727213120527,1.077800420233286,1,1.0849990844726562,-0.29000091552734375,-3.4300003051757812,-5.840000152587891,-6.459999084472663,4,-0.12327940478951938,1.5405441629808336,66.26000213623047,-1.0851081098629631,67.59999847412111,-2.9090719933416995,67.97000122070311,-0.12327940478951938
1903,2008-01-22,63.56000137329102,65.30000305175781,63.22000122070313,64.43000030517578,978700.0,-0.0385720649450616,-1.6838746514472631,3.222258328859224,38.333345916513146,55.71159616380345,3.752928002874093,3.009440163195329,0.4914174279754562,-4.523254149786098,40.017220103628325,2.8899993896484304,0.5979654743309624,-3.0249994277954,-5.606549177306498,-0.4434496782843027,-4.315774302550956,-1.7342245530398444,5.283743646240232,6.039082032970376,-40.59215703486323,1.2907748747555507,1,2.5699996948242116,2.259998321533196,-0.24750137329102273,-3.290000915527351,-3.8000030517578196,1,-0.08668977371271536,-2.0085619453157584,66.11000061035156,1.5405441629808336,66.26000213623047,-1.0851081098629631,67.59999847412111,-0.08668977371271536
1904,2008-01-23,62.70000076293945,62.91999816894531,59.349998474121094,62.13999938964844,1183600.0,-0.013530531651513744,6.140026626688487,-0.6436805296735633,37.39839604636711,52.648905803169384,4.464785048064911,3.709133499845393,1.3738009631834132,-3.542209171480806,38.29296364811728,4.210002899169929,0.670218102010594,-3.6624999999999943,-6.755438303418657,-0.5695616965813315,-5.208969151709326,-2.116030848290663,5.806319628662109,36.61204076680822,-13.05909816854696,1.5464691517093312,1,1.4949989318847656,1.4949989318847656,0.6924991607666016,-2.4300003051757812,-4.119998931884766,2,-0.08086123816797441,-1.6838746514472631,63.56000137329102,-2.0085619453157584,66.11000061035156,1.5405441629808336,66.26000213623047,-0.08086123816797441
1905,2008-01-24,63.22999954223633,63.45000076293945,62.2400016784668,63.0,671100.0,0.008452930986408314,2.6119268719005677,0.41071246108677734,39.13044625487344,49.40163610241663,3.6508871150540045,3.048764369616194,0.9266424974929635,-3.943340007237282,36.498873945780424,1.2099990844726562,0.707804004487798,-2.950501060485834,-6.332568144837367,0.43156602386570597,-4.641534602661608,-1.2594675183100605,4.543815095966792,46.245546488386765,-5.977878786142014,1.6910335421757692,1,0.9650001525878906,0.9650001525878906,0.8024997711181641,-2.3199996948242188,-5.259998321533196,3,-0.08793296557873687,6.140026626688487,62.70000076293945,-1.6838746514472631,63.56000137329102,-2.0085619453157584,66.11000061035156,-0.08793296557873687
1906,2008-01-25,62.81000137329102,63.5,62.13999938964844,63.41999816894531,637100.0,-0.006642387663861271,2.532467017750717,-2.6521652596486844,38.89982459157869,46.83582320939761,3.5629687856544408,3.279331072247878,1.4514542145209859,-3.394170824978268,34.91633970168849,1.3600006103515625,0.5339240405756982,-3.1434993743896413,-6.793856400190656,0.506857651411373,-4.9686778872901485,-1.3183208614891342,4.2899079717855315,42.87488265196638,-12.593892325013947,1.8251785129005054,1,1.289997100830071,1.384998321533196,1.2224979400634695,-1.9000015258789134,-5.3700027465820455,4,-0.06543544850325833,2.6119268719005677,63.22999954223633,6.140026626688487,62.70000076293945,-1.6838746514472631,63.56000137329102,-0.06543544850325833
1907,2008-01-28,63.29999923706055,63.29999923706055,62.27000045776367,62.459999084472656,605000.0,0.007801271343036209,1.4523776004650297,-1.3770566641860742,38.839732978945655,44.604291171546734,2.5493913135188393,2.6885366792887737,1.0502686294053092,-3.75945926704955,33.20988285007183,1.029998779296875,0.25186264976989037,-2.5020013809204045,-6.3335745603756095,1.3295717985347935,-4.417787970648007,-0.586214791192802,3.17991723833957,66.38651636984712,8.22280934072662,1.9157865897275992,1,0.7999992370605469,0.8950004577636719,0.7325000762939453,-2.3899993896484375,-6.149997711181648,0,-0.06540283474797537,2.532467017750717,62.81000137329102,2.6119268719005677,63.22999954223633,6.140026626688487,62.70000076293945,-0.06540283474797537
1908,2008-01-29,64.62000274658203,64.66999816894531,63.1500015258789,63.36000061035156,501500.0,0.02085313626273555,1.2353007175033903,1.5000022706527218,40.307130326291635,42.68089358255377,0.7098918597294812,1.3179679540579343,-0.16117395882025676,-4.945172823612893,32.15198974841851,1.5199966430664134,-0.15324372981734768,-1.1069978713989315,-4.970947868471583,2.7569521256737204,-3.0389728699352503,0.8249771271373945,1.2895202887157637,99.06023636783435,41.68529453735247,1.9319749985363244,1,-0.6950035095214844,-0.4250030517578125,-0.48000335693359375,-3.710002899169922,-8.760002136230469,1,-0.07691118863293478,1.4523776004650297,63.29999923706055,2.532467017750717,62.81000137329102,2.6119268719005677,63.22999954223633,-0.07691118863293478
1909,2008-01-30,63.18999862670898,64.80999755859375,63.040000915527344,64.37000274658203,1672300.0,-0.02212943452635019,-1.3918880953056012,-0.9365096184703752,30.454582813292703,40.313837975455506,1.5539631411311134,2.6798064712753913,1.3675260128177271,-3.3967724420637637,31.004609866489407,1.7699966430664062,-0.5348914295912692,-2.4065017700195384,-6.432952841512751,1.6199493014736674,-4.419727305766138,-0.3932762342729319,2.194762443694678,39.32584109131822,-13.247363967300458,2.013225535746604,1,0.35499954223633523,1.0050010681152415,0.9875001907348704,-2.279998779296868,-9.090000152587884,2,-0.05428074663267979,1.2353007175033903,64.62000274658203,1.4523776004650297,63.29999923706055,2.532467017750717,62.81000137329102,-0.05428074663267979
1910,2008-01-31,62.290000915527344,63.06000137329102,61.29999923706055,63.0,1448200.0,-0.014242724018690311,3.2409596470263256,0.6016920386252878,21.917832557620997,37.24593717259578,1.8120865005872986,3.5333480481576203,2.3413550097617133,-2.376023045905498,31.1696281949446,1.8899993896484304,-0.9497440632097494,-3.161999511718747,-7.450302470556139,1.1263034471186444,-5.306150991137443,-1.0178480323000514,2.611979147173713,28.205189512294528,-18.967301072218472,2.144151479418696,1,1.0949974060058594,1.904998779296875,2.532498359680176,-0.7350006103515625,-8.170001983642571,3,-0.05956010643672738,-1.3918880953056012,63.18999862670898,1.2353007175033903,64.62000274658203,1.4523776004650297,63.29999923706055,-0.05956010643672738
1911,2008-02-01,62.79999923706055,63.08000183105469,61.7599983215332,62.08000183105469,632300.0,0.00818748296736782,1.0625013038489621,-1.0140821611631081,25.593684985366878,34.54166405231669,0.8489484586549025,2.9684058538616824,1.9055441812022877,-2.758842781071479,31.368972815686163,1.3200035095214844,-1.3537785895509131,-2.520501136779785,-6.969915215146202,1.9289129415866313,-4.7452081759630005,-0.29579409759657693,2.009998321533203,42.73506317076484,-0.11545607931389412,2.2247070391832082,2,-0.47499847412109375,1.3950004577636719,2.0275001525878906,-1.2449989318847656,-7.619998931884766,4,-0.07691079737317985,3.2409596470263256,62.290000915527344,-1.3918880953056012,63.18999862670898,1.2353007175033903,64.62000274658203,-0.07691079737317985
1912,2008-02-04,64.0,65.69999694824219,63.4000015258789,64.98999786376953,824800.0,0.019108292635635626,-1.1004574163812824,-1.3750019868286505,32.37408909252905,33.87952440520734,-0.7619598723999701,1.7751459113468968,0.7774736553531625,-3.8408000641646325,31.014298930476663,2.8999977111816406,-1.6889612222307235,-1.267000389099124,-5.754663770635432,3.220662992437184,-3.510832079867285,0.97683130166903,-4.650001525878906,61.36368562369899,22.60838964076313,2.2438316907681544,2,-1.4750022888183594,0.19499969482421875,0.8274993896484375,-2.4449996948242188,-10.049999237060547,0,-0.10250002145767223,1.0625013038489621,62.79999923706055,3.2409596470263256,62.290000915527344,-1.3918880953056012,63.18999862670898,-0.10250002145767223
1913,2008-02-05,62.5,63.790000915527344,62.38999938964844,63.34000015258789,500000.0,-0.0234375,-1.6415088907522501,0.8484868334861785,29.845241917030208,33.04028505750325,0.6390716619537926,3.197282946328869,2.3331344819575577,-2.2376254842143055,29.813912784137397,1.6100006103515625,-1.9746269887719592,-2.6135004043579073,-7.264568649307748,2.037567840591933,-4.9390345268328275,-0.2879662818829871,-3.023001556396487,27.272758799167356,-8.42285155168338,2.325534122474919,2,0.9999980926513672,1.6949996948242188,2.9300003051757812,-0.9449996948242188,-5.270000457763672,1,-0.08559997558593757,-1.1004574163812824,64.0,1.0625013038489621,62.79999923706055,3.2409596470263256,62.290000915527344,-0.08559997558593757
1914,2008-02-06,62.86000061035156,63.43999862670898,62.599998474121094,62.790000915527344,390900.0,0.005760009765624963,-2.733296034450573,-0.08333295489121303,32.522128623963,32.306027542957644,0.33989768757842853,2.6768161295300956,2.015427489156991,-2.5012102950684962,28.580932056708562,0.9399986267089773,-2.276055781010868,-2.064499855041504,-6.761368078645489,2.6323683685624815,-4.412933966843497,0.2839342567604888,-3.2585421966552772,35.454595108688586,-1.3881636660166308,2.348434111801991,2,0.6399974822998047,1.3349990844726562,2.72499942779541,-1.3050003051757812,-6.840000152587891,2,-0.11135857352898693,-1.6415088907522501,62.5,-1.1004574163812824,64.0,1.0625013038489621,62.79999923706055,-0.11135857352898693
1915,2008-02-07,63.18000030517578,63.41999816894531,62.38000106811523,62.38000106811523,380600.0,0.005090672792190887,-1.5999952316238422,11.428610354223535,37.71929184135483,32.17485723737721,0.01347699105136968,2.1263874233823827,1.7436013854288746,-2.7235513269597362,26.97218463242701,1.0399971008300852,-2.2578772430826177,-1.5290002822875977,-6.1246598531205905,3.0666592885454023,-3.826830067704094,0.7688295031288988,-3.456571120788581,36.040672045327135,-3.7114109260465966,2.2978297854165,2,0.31999778747558594,1.0149993896484375,2.469999313354492,-1.625,-8.09000015258789,3,-0.1437163942259564,-2.733296034450573,62.86000061035156,-1.6415088907522501,62.5,-1.1004574163812824,64.0,-0.1437163942259564
1916,2008-02-08,63.2599983215332,63.70000076293945,63.0,63.13999938964844,523300.0,0.0012661920856442688,-2.5000238419943352,0.14999880790596629,38.572562623606764,32.145171642339555,0.004496711577601786,1.726960968442782,1.715311650657739,-2.6998035580395197,24.736947669973706,0.7000007629394531,-2.1557271771088935,-1.1900020599365178,-5.473582051403298,3.0935779315302696,-3.331792055669908,0.9517879357968724,-3.417037781868906,26.505974259953714,-15.808912102094798,2.1417899957333937,2,0.23999977111816406,0.9350013732910156,2.427501678466797,-1.7049980163574219,-6.869998931884766,4,-0.1444830798633968,-1.5999952316238422,63.18000030517578,-2.733296034450573,62.86000061035156,-1.6415088907522501,62.5,-0.1444830798633968
1917,2008-02-11,64.72000122070311,64.73000335693361,62.95000076293945,62.95000076293945,1244800.0,0.023079401484475515,-1.011301845925096,14.750135105063936,55.09665965964716,33.78845267937906,-1.3777849498675039,-0.01995928286694948,0.2850735537787017,-4.0506690713728375,22.110688957478256,1.7800025939941548,-2.068189777575924,0.4515007019042798,-3.4245280486859997,4.327529452494559,-1.48651367339086,2.3895150771994196,-4.759899952867258,99.5743775962224,50.495067640511095,1.938014375295138,2,-1.2200031280517436,-0.525001525878892,0.9599990844726705,-3.1650009155273295,-9.240001678466783,0,-0.14740421408514437,-2.5000238419943352,63.2599983215332,-1.5999952316238422,63.18000030517578,-2.733296034450573,62.86000061035156,-0.14740421408514437
1918,2008-02-12,61.47000122070313,63.4000015258789,60.91999816894531,62.790000915527344,2028800.0,-0.050216315492904284,-1.0495846403631777,-0.7457623465770125,45.53377087383161,35.463918019438935,1.5403854287086673,2.828472065637193,3.536391011318578,-0.7104399882292256,19.703310132511564,3.8000030517577983,-2.0198322155675683,-2.4514991760253864,-5.994719923169605,1.0917215711188248,-4.223109549597488,-0.6798888024532772,-1.3951020392591502,14.435755979855355,-34.724344896566265,1.7716103735721063,2,1.839996337890618,2.7249984741210866,4.334999084472649,0.08499908447264914,-4.530002593994155,1,-0.12233610392756811,-1.011301845925096,64.72000122070311,-2.5000238419943352,63.2599983215332,-1.5999952316238422,63.18000030517578,-0.12233610392756811
1919,2008-02-13,60.02999877929688,61.86000061035156,59.52999877929688,61.86000061035156,1149600.0,-0.02342610074524054,1.5464475406692104,1.386365344045316,39.10081789892873,37.37313861291758,2.777038074763894,3.8400091420825646,4.966163181661024,0.8177628488480693,17.897512760107826,2.3300018310546804,-2.046508128864069,-3.4945014953613196,-6.904539525014748,-0.08446346570789132,-5.19952051018803,-1.789482480534602,5.669998168945305,9.615376150827116,-38.26461502640153,1.7050190148267153,2,2.584999084472649,4.165000915527337,5.667501449584954,1.7900009155273366,-1.1699981689453196,2,-0.04664333323335357,-1.0495846403631777,61.47000122070313,-1.011301845925096,64.72000122070311,-2.5000238419943352,63.2599983215332,-0.04664333323335357
1920,2008-02-14,58.95000076293945,60.34000015258789,58.77999877929688,60.34000015258789,867500.0,-0.017990971819408008,1.244607278116242,0.7595617480051059,37.41851495415645,38.68700860944975,3.725174820665792,4.46781119449615,6.017045045903586,1.9792992127105293,16.145790826520347,1.5600013732910085,-2.232644017031852,-4.1419996261596665,-7.569748439846109,-0.7142508124732174,-5.855874033002891,-2.428125219316442,6.626596221923833,2.857173997504618,-43.76993038404133,1.7138744068432232,2,3.289997100830078,4.959999084472656,6.747499465942383,3.259998321533203,0.04000091552734375,3,-0.04970314278634935,1.5464475406692104,60.02999877929688,-1.0495846403631777,61.47000122070313,-1.011301845925096,64.72000122070311,-0.04970314278634935
1921,2008-02-15,58.43999862670898,59.84000015258789,57.97999954223633,58.84000015258789,1098700.0,-0.008651435617132441,-1.8181833945033667,0.2877710082880561,34.179693999851935,38.887631376930074,3.969059978248474,4.597643224445179,6.484634514738509,2.5674244511775868,16.168361551848225,1.8600006103515625,-2.203764653780972,-4.26100158691407,-7.941882681355317,-0.5801204924728296,-6.101442134134693,-2.420561039693446,6.8647344299316515,6.814797400129749,-35.771517908407446,1.840440547220621,2,2.9150028228759908,5.070001602172859,7.310001373291023,3.9450016021728587,0.040000915527350855,4,-0.05732372609245795,1.244607278116242,58.95000076293945,1.5464475406692104,60.02999877929688,-1.0495846403631777,61.47000122070313,-0.05732372609245795
1922,2008-02-19,57.959999084472656,59.13999938964844,57.959999084472656,58.91999816894531,630400.0,-0.008213544721353716,-1.4583363135684142,2.399988555951816,27.066109840129513,38.57883892394111,3.91375759564999,4.6754727931173505,6.922216904452313,3.129935926745361,16.381123458212357,1.1800003051757812,-2.0123266139691083,-4.333501052856448,-8.223891061917016,-0.44311104379588073,-6.278696057386725,-2.3883060483261644,6.90524996130371,0.0,-33.97864090524985,1.9451950045302826,2,3.385002136230476,5.540000915527344,8.295001983642578,4.875001907348626,0.7600021362304759,1,-0.027087641815453645,-1.8181833945033667,58.43999862670898,1.244607278116242,58.95000076293945,1.5464475406692104,60.02999877929688,-0.027087641815453645
1923,2008-02-20,58.04999923706055,58.43000030517578,57.599998474121094,57.79999923706055,715500.0,0.0015527976882250272,-1.5538457926922309,-0.2604169150195901,30.500761492281725,38.35424257597652,3.4935236474605986,4.37586464088092,6.78223370400616,3.1052868413478905,17.659458868513987,0.8300018310546875,-1.9003726441046211,-3.96800079345703,-8.242211261396776,0.30620967448270875,-6.105106027426899,-1.8308955594871605,6.262829811811528,10.563392893921025,-21.799544168755517,2.1371052339698706,2,3.115001678466804,5.174999237060554,8.275001525878906,4.855001449584961,0.29000091552734375,2,-0.04427217448064091,-1.4583363135684142,57.959999084472656,-1.8181833945033667,58.43999862670898,1.244607278116242,58.95000076293945,-0.04427217448064091
1924,2008-02-21,57.63000106811523,58.63999938964844,57.27000045776367,58.2599983215332,775600.0,-0.007235110671236389,-1.0296303412886345,-2.5199890136719034,31.653545009970713,37.68027070582273,3.45718860874274,4.634151343990148,7.158910637057296,3.5818316811416864,17.12917631538925,1.3699989318847656,-1.978503513235971,-4.1344989776611385,-8.82000455370514,0.5510065983828625,-6.4772517656831425,-1.7917461896391345,6.011544923281747,11.72640541165162,-20.288259412049683,2.342752788022002,2,3.3700008392334126,5.429998397827163,8.694999694824226,5.2749996185302805,1.30999755859375,3,-0.011972972906780122,-1.5538457926922309,58.04999923706055,-1.4583363135684142,57.959999084472656,-1.8181833945033667,58.43999862670898,-0.011972972906780122
1925,2008-02-22,57.66999816894531,57.9000015258789,57.08000183105469,57.9000015258789,648200.0,0.0006940326234388117,6.13032805917708,0.36508628519526165,29.026977677314008,36.61965015623465,2.8534762080942926,4.380864723149713,7.041636412642845,3.6020619969637906,16.96024070048162,0.8199996948242116,-1.8991585337765144,-3.8165018081665067,-8.78700211066942,1.153998494336406,-6.301751959417963,-1.3312516569150503,5.206962358415666,21.37669190910511,-8.898488304091696,2.485250151251458,2,3.2350044250488352,5.120002746582031,8.65500259399414,5.235002517700195,2.6300010681152344,4,0.02063468838546023,-1.0296303412886345,57.63000106811523,-1.5538457926922309,58.04999923706055,-1.4583363135684142,57.959999084472656,0.02063468838546023
1926,2008-02-25,58.70000076293945,59.11000061035156,57.20000076293945,57.209999084472656,1509500.0,0.017860284839557705,-1.5298039344477652,-6.478173615948719,28.026539661934336,33.61185904537766,1.2388979234007138,3.190755322175832,5.947311221029139,2.6313831566064465,16.431800728627117,1.9099998474121094,-1.883308708059161,-2.5809991836547823,-7.659772650290293,2.4977742829807212,-5.120385916972538,-0.041612450337026985,3.365385546938647,78.64081804983556,50.13774310418875,2.5393867333177527,2,1.5400009155273438,3.7099990844726562,7.667499542236328,4.204999923706055,1.6800003051757741,0,0.004940390319559285,6.13032805917708,57.66999816894531,-1.0296303412886345,57.63000106811523,-1.5538457926922309,58.04999923706055,0.004940390319559285
1927,2008-02-26,59.15999984741211,59.52999877929688,58.47000122070313,58.52000045776367,664700.0,0.007836440860203187,-1.8648665367604398,0.4295293078508429,34.84573496439903,32.42429949988516,-0.10362555369899695,2.5346477901728477,5.457956950605777,2.2389347415915353,15.774335904119708,1.05999755859375,-2.0056216829393705,-1.9140001296997085,-6.983756029235451,3.155755769836027,-4.448878079467576,0.6208778200681593,2.207432635430713,84.89798396890916,53.91609556510158,2.5348779497678677,2,0.3100013732910156,3.0900001525878906,7.347499847412109,3.7450008392333984,0.4099998474121094,1,-0.011494258061691465,-1.5298039344477652,58.70000076293945,6.13032805917708,57.66999816894531,-1.0296303412886345,57.63000106811523,-0.011494258061691465
1928,2008-02-27,59.6500015258789,59.88000106811523,58.36000061035156,58.459999084472656,770200.0,0.008282651787197892,-1.187051978703541,1.8593805879407657,35.60538724132758,32.03591831570726,-0.9822365516566194,1.742556846775571,4.887594794315355,1.8086821952019534,15.955929839343453,1.5200004577636648,-2.1646691049065865,-1.1754983901977596,-5.994432723702637,3.643435943307118,-3.584965556950202,1.2339687765546827,1.1171906657135864,91.78572839620544,58.83449213591916,2.4094671667524405,2,-0.9400005340576101,1.7399978637695384,6.85749816894532,3.2549991607666087,0.04999923706055398,2,-0.015590951909234874,-1.8648665367604398,59.15999984741211,-1.5298039344477652,58.70000076293945,6.13032805917708,57.66999816894531,-0.015590951909234874
1929,2008-02-28,59.7599983215332,60.1500015258789,59.209999084472656,59.349998474121094,743500.0,0.0018440367617857945,-1.7246501805073904,0.3445369800482146,34.369275991987024,31.69711398657732,-1.2678931296127658,1.436044266789004,4.687832255688221,1.761756489003858,16.175091346911042,0.9400024414062429,-2.722596278046936,-0.8940015792846694,-5.6014716320998446,3.813468473530513,-3.2477366056922605,1.4597334471229217,0.4909872195839924,87.29631129920918,52.47478564680433,2.3537350264075902,2,-1.1449966430664062,1.6300010681152344,6.215002059936523,4.655002593994141,-0.8699989318847656,3,-0.023761683548000456,-1.187051978703541,59.6500015258789,-1.8648665367604398,59.15999984741211,-1.5298039344477652,58.70000076293945,-0.023761683548000456
1930,2008-02-29,58.58000183105469,59.36000061035156,58.47000122070313,59.099998474121094,398500.0,-0.01974559109137941,-1.4054106997412454,-1.2682849672959369,30.564793947683484,31.295458425225267,-0.1630464973502015,2.4494294032671746,5.787646104820354,2.9997204526064465,15.707108860871614,1.289997100830071,-2.960811648438387,-1.888498115539548,-6.616868635555335,2.839872404476239,-4.252683375547441,0.4756871444683455,1.5699996948242116,46.77968512591742,10.455770221372568,2.364185260007895,2,0.034999847412109375,2.80999755859375,5.614997863769531,5.614997863769531,0.15999984741210938,4,0.00614538723799507,-1.7246501805073904,59.7599983215332,-1.187051978703541,59.6500015258789,-1.8648665367604398,59.15999984741211,0.00614538723799507
1931,2008-03-03,57.97000122070313,58.65999984741211,57.40999984741211,58.459999084472656,606800.0,-0.01041312037017006,1.8089906904178168,0.9423096673855813,19.839128107752543,30.492460454961158,0.41714062652996375,2.8238032929333556,6.300018490594503,3.6733521844558013,15.407497322572011,1.25,-3.004629541621945,-2.2569988250732322,-6.977351841066145,2.4633541909196737,-4.617175333069689,0.10317768292322427,2.180000305175767,20.437993804601614,-7.559435006189982,2.360176507996454,3,0.6450004577636648,3.4199981689453054,6.224998474121087,6.224998474121087,-0.1100006103515696,0,0.04019316831625819,-1.4054106997412454,58.58000183105469,-1.7246501805073904,59.7599983215332,-1.187051978703541,59.6500015258789,0.04019316831625819
1932,2008-03-04,57.43999862670898,58.08000183105469,56.790000915527344,57.34000015258789,968700.0,-0.00914270455120969,-1.1500069936294393,-0.20407940833007798,26.210130884239874,30.015723720734286,0.967351428583477,2.9904714346785255,6.721319760265551,4.261675864789588,16.807804500288825,1.2900009155273438,-2.9478834670287313,-2.4590013504028363,-6.983051635932462,2.0650489351267822,-4.721026493167649,-0.19697620763802348,2.2802029418945295,19.345166461550868,-9.939442822211578,2.2620251427648106,3,1.0300025939941477,3.8050003051757884,6.707500457763679,6.7550010681152415,0.31000137329102273,1,0.05118388773845095,1.8089906904178168,57.97000122070313,-1.4054106997412454,58.58000183105469,-1.7246501805073904,59.7599983215332,0.05118388773845095
1933,2008-03-05,57.1500015258789,57.97000122070313,56.9000015258789,57.56999969482422,1311700.0,-0.005048696165797506,-1.3260909226610005,-4.20004577706606,30.327866289504556,29.868426085126934,1.247439837716371,3.013619190978609,6.853805863079025,4.6069837184507705,17.78985715856929,1.069999694824233,-2.7986520678532116,-2.4814985275268597,-6.99064862519473,2.0276515701410105,-4.736073576360795,-0.22692347869292462,2.1013679382324213,10.71430193323354,-20.18843504186388,2.2545750488339333,3,1.3199996948242259,4.0949974060058665,6.997497558593757,7.04499816894532,0.04999923706055398,2,0.04234467374160067,-1.1500069936294393,57.43999862670898,1.8089906904178168,57.97000122070313,-1.4054106997412454,58.58000183105469,0.04234467374160067
1934,2008-03-06,55.86000061035156,56.93999862670898,55.72000122070313,56.93999862670898,847800.0,-0.02257219389474896,1.2592586051604506,2.5714350590371784,29.482056979355576,29.918990452020445,2.5255510228468196,3.9550883239567582,7.947748273973211,5.944397630162939,19.005616553544172,1.430000305175767,-2.5282888650974655,-3.421499443054202,-7.962078042132255,1.1190791560238509,-5.691788742593232,-1.151210143515172,2.9975498859863237,3.84613772317012,-29.33994747738579,2.2702892995390265,3,2.075000762939453,4.849998474121094,8.19999885559082,8.334999084472656,0.6599998474121094,3,0.06874328876889213,-1.3260909226610005,57.1500015258789,-1.1500069936294393,57.43999862670898,1.8089906904178168,57.97000122070313,0.06874328876889213
1935,2008-03-07,54.099998474121094,55.72000122070313,53.95000076293945,55.61999893188477,1229800.0,-0.031507377676331716,1.0581340418595178,1.407410416261959,25.284722997641296,29.61434415598788,4.163757062455431,5.270165008519598,9.496224803882598,7.735034197697736,20.407007087075772,1.9099998474121094,-2.3992525147248145,-4.727501487731935,-9.439354164119536,-0.01564881134433449,-7.083427825925732,-2.3715751495381383,4.192793152602533,3.1846653999601524,-31.960084578382492,2.3559263381938,3,2.950002670288086,5.725000381469727,9.770000457763672,10.095001220703125,1.210002899169929,4,0.08853976064007951,1.2592586051604506,55.86000061035156,-1.3260909226610005,57.1500015258789,-1.1500069936294393,57.43999862670898,0.08853976064007951
1936,2008-03-10,54.11999893188477,54.83000183105469,53.72999954223633,54.06999969482422,790000.0,0.00036969423896104914,-2.0137067906879524,-0.03289422500182403,26.923064578913696,28.734047446489512,3.8283538501929257,4.775133229953504,9.245095882691437,7.744179438929741,22.08373203172027,1.1000022888183594,-2.2704572362002295,-4.250501060485831,-8.925044305391843,0.4240421844201805,-6.587772682938841,-1.9132294380328219,3.3042345220820195,8.965498492976302,-29.359746023429516,2.337271622453007,3,2.8200016021728445,5.594999313354485,9.670000076293938,10.075000762939446,1.7700004577636648,0,0.08536590609317529,1.0581340418595178,54.099998474121094,1.2592586051604506,55.86000061035156,-1.3260909226610005,57.1500015258789,0.08536590609317529
1937,2008-03-11,55.18000030517578,56.0,54.33000183105469,54.959999084472656,988500.0,0.019586130713437733,-1.2567607971709298,4.400091554130755,34.5532840283216,28.61714708948885,2.3964282584324224,3.123939348652982,7.994400557613275,6.719144813234266,24.14306291781806,1.8800010681152273,-2.0895425865458463,-2.7134996414184585,-6.52777961450964,1.1007803316727234,-4.620639627964053,-0.806359654872864,1.5053863664449167,34.19811766357076,-7.323262831352096,1.9071399865455918,3,1.760000228881836,4.534997940063477,8.079999923706055,9.014999389648438,0.8699989318847656,1,0.04856832711768577,-2.0137067906879524,54.11999893188477,1.0581340418595178,54.099998474121094,1.2592586051604506,55.86000061035156,0.04856832711768577
1938,2008-03-12,53.95000076293945,55.61999893188477,53.88000106811523,55.38000106811523,754000.0,-0.022290676611702698,-1.2165582190948698,-6.4999653211263375,31.782173954753958,28.329691307574063,3.0540157857341157,3.9649585777456906,9.022251683642502,7.9763557151191975,25.34196928798443,1.7399978637695455,-2.010052076803724,-3.5674991607666016,-7.379910464056181,0.24491214252297766,-5.473704812411391,-1.661293509121812,2.1443084828043695,6.8536225373804935,-36.84884471903225,1.9062056516447914,3,2.594999313354492,5.280000686645515,9.409997940063477,10.244998931884766,2.9699974060058594,2,0.07043557337020334,-1.2567607971709298,55.18000030517578,-2.0137067906879524,54.11999893188477,1.0581340418595178,54.099998474121094,0.07043557337020334
1939,2008-03-13,57.22999954223633,57.599998474121094,54.97999954223633,55.9000015258789,1404700.0,0.06079701080467914,1.531404972384854,-0.9300683444217496,48.350829753837644,30.30591750825786,-0.6957722550744663,0.48953403611868396,5.584366623003987,4.757926681329707,25.528242203528574,3.6499977111816406,-2.020115637542176,-0.1475004196166978,-3.772466072434362,3.4774652332009666,-1.95998324602553,1.6649824067921344,-3.5,90.43930144692395,42.09878237183578,1.812482826408833,3,-1.0349998474121094,2.00000190734864,6.617499351501465,6.965000152587891,-0.040000915527350855,3,-0.0005241792685100055,-1.2165582190948698,53.95000076293945,-1.2567607971709298,55.18000030517578,-2.0137067906879524,54.11999893188477,-0.0005241792685100055
1940,2008-03-14,56.02000045776367,57.59000015258789,55.2400016784668,57.59000015258789,904500.0,-0.02114274146690609,1.9936292113537075,-1.1804526589626814,40.08875380693902,32.55587591927858,0.1261701651465117,1.5481441270639777,6.639151457585413,6.036975896212866,25.42672902512388,2.3499984741210938,-2.1228609234881404,-1.2109994888305664,-4.805076106040481,2.383077128379348,-3.0080377974355272,0.5860388197743944,-2.2126009368896504,59.1731666037455,14.05961771699156,1.7970383086049586,3,-0.11499977111816406,3.210000991821296,7.827498435974121,8.174999237060547,0.8699989318847656,4,0.00892538371856988,1.531404972384854,57.22999954223633,-1.2165582190948698,53.95000076293945,-1.2567607971709298,55.18000030517578,0.00892538371856988
1941,2008-03-17,55.09000015258789,56.06000137329102,54.70000076293945,54.91999816894531,443600.0,-0.016601219164161796,-3.4590418180567686,-0.10828153929138948,35.45389450928916,33.582960766506275,0.6757415863044116,2.333966427850001,7.391871166198968,7.0302017404177946,25.103969042786122,1.3600006103515696,-2.271175748130041,-1.9734998703002944,-5.641818423587786,1.6948186829871972,-3.80765914694404,-0.1393405936565486,-1.2067486526489262,32.52687979080691,-7.242149182280606,1.8341592766437451,3,0.7600002288818359,4.140001296997077,8.757498741149902,9.104999542236328,3.2900009155273366,0,0.003993487385982375,1.9936292113537075,56.02000045776367,1.531404972384854,57.22999954223633,-1.2165582190948698,53.95000076293945,0.003993487385982375
1942,2008-03-18,56.38999938964844,56.5,55.040000915527344,55.88999938964844,669100.0,0.023597735223449323,3.0555461365659307,2.941142151912936,38.986475863011115,34.545028496895895,-0.881569802628249,0.9595105915738742,5.937647966699316,5.781031777129826,24.651917139195227,1.4599990844726562,-2.2449696123863845,-0.5950006484985337,-4.24971101569183,3.059709718694762,-2.4223558320951852,1.2323545350981178,-2.4324129502258316,67.47312020919328,32.86762324076436,1.8273551835966488,3,-0.7250003814697266,2.8400020599365305,7.4574995040893555,7.805000305175781,2.970001220703125,1,-0.008866820454191848,-3.4590418180567686,55.09000015258789,1.9936292113537075,56.02000045776367,1.531404972384854,57.22999954223633,-0.008866820454191848
1943,2008-03-19,55.47999954223633,56.88999938964844,55.47999954223633,56.56000137329102,407200.0,-0.016137610520690293,-1.6111064016162986,-2.160003662109389,36.282053852771256,35.300583705053185,-0.2607974969722946,1.7571926693210074,6.66355084937522,6.733412824615023,23.943012163315856,1.4099998474121094,-2.078768519113545,-1.3765005111694322,-5.054196318708904,2.3011952963700395,-3.2153484149391716,0.4623473926003072,-1.4495648621197503,26.89653085895212,-1.0008086902115316,1.8388479037697374,3,0.1849994659423828,3.085000991821289,8.367499351501465,8.71500015258789,3.8699989318847656,2,0.010273967186865018,3.0555461365659307,56.38999938964844,-3.4590418180567686,55.09000015258789,1.9936292113537075,56.02000045776367,0.010273967186865018
1944,2008-03-20,56.93999862670898,56.93999862670898,55.22999954223633,55.75,836000.0,0.0263157731888799,1.8739513577453093,-1.1018487121886298,44.83626229837414,37.47297696069017,-1.7338175155813644,0.2559737663740478,4.998129870739959,5.299167612388679,23.112278451492905,1.7099990844726491,-2.0136730625549433,0.11799869537352947,-3.5420482894931027,3.7780456802401616,-1.712024797059783,1.948022187806842,-2.8381726707123107,77.50859297039558,49.85168739487768,1.830023492433315,3,-1.2749996185302663,0.855001449584968,6.812500000000007,7.2550010681152415,1.1200027465820455,3,-0.00035125497446508724,-1.6111064016162986,55.47999954223633,3.0555461365659307,56.38999938964844,-3.4590418180567686,55.09000015258789,-0.00035125497446508724
1945,2008-03-24,58.86000061035156,59.38999938964844,57.11000061035156,57.11000061035156,898300.0,0.03371974060325966,-1.605712890625,1.4705899323932372,52.58871222584778,40.3247155881273,-3.2493054346971064,-1.6551663578371603,2.8633790455322554,3.4096395040325476,21.876930243796668,2.4500007629394602,-1.955685995199488,1.9785005569458036,-1.7770363838629635,5.734037497754571,0.10073208654142007,3.856269027350187,-4.6882112039924095,88.69938305997373,57.64545294523875,1.877768470404383,3,-2.2250003814697266,-1.8250007629394531,4.5449981689453125,5.334999084472656,-1.0,0,-0.028372442513173945,1.8739513577453093,56.93999862670898,-1.6111064016162986,55.47999954223633,3.0555461365659307,56.38999938964844,-0.028372442513173945
1946,2008-03-25,58.9900016784668,59.38000106811523,58.81000137329102,59.04999923706055,452200.0,0.0022086487728030235,-1.7142960944596064,-0.03428431919642857,54.615851599878056,42.55388976274468,-2.923260855991714,-1.8575656757946746,2.4850859310948294,3.3218755982808545,21.457394371705384,0.5699996948242045,-1.7789676285133709,2.094001579284665,-1.693204122638079,5.881207281207409,0.20039872832329308,3.987604430246037,-4.6094838727760745,90.80464709214733,55.86257851829764,1.893602850961371,3,-2.355001449584961,-2.0500011444091797,4.084997177124023,4.9199981689453125,-0.94000244140625,1,-0.035599291898052665,-1.605712890625,58.86000061035156,1.8739513577453093,56.93999862670898,-1.6111064016162986,55.47999954223633,-0.035599291898052665
1947,2008-03-26,58.47999954223633,59.22999954223633,58.43999862670898,58.86000061035156,343800.0,-0.008645569108648332,-2.434764941494447,6.333608850457782,53.909457822044125,45.01247685911025,-2.1187338606974464,-1.4768377498061867,2.7386520482900636,3.8794019890214386,21.225444531287827,0.7900009155273509,-1.3818305217840816,1.6179994583129869,-2.095110820885374,5.331109737511348,-0.23855568128619353,3.4745545979121673,-3.8991024731872983,78.12500286560802,38.461039792860625,1.8565551395991788,3,-1.4349994659423828,-1.539999008178711,3.9525012969970703,5.030000686645508,-0.2999992370605469,2,-0.001709960241174091,-1.7142960944596064,58.9900016784668,-1.605712890625,58.86000061035156,1.8739513577453093,56.93999862670898,-0.001709960241174091
1948,2008-03-27,58.72000122070313,59.08000183105469,58.36999893188477,58.540000915527344,398800.0,0.004103995901940216,-1.7307579447754222,-0.4736836821763978,58.959897892356764,46.1912622078346,-1.800272801972035,-1.8868235078552473,2.2377815935418255,3.687844587884001,21.205209280324837,0.7100028991699148,-0.9761230440274886,1.9045011520385842,-1.6827603425930704,5.491762646670239,0.11087040472275334,3.698131899354415,-3.946740058830123,83.89427419421412,38.05964769856956,1.793630747315828,3,-1.6750011444091868,-1.780000686645515,3.7024993896484304,4.779998779296868,-0.770000457763679,3,0.010899171940459418,-2.434764941494447,58.47999954223633,-1.7142960944596064,58.9900016784668,-1.605712890625,58.86000061035156,0.010899171940459418
1949,2008-03-28,58.34000015258789,59.540000915527344,58.08000183105469,58.6500015258789,330900.0,-0.006471407701218901,-2.518078491030844,-1.7222269317169272,64.54046651793362,48.90811917572289,-1.392719095962967,-1.7061340962098228,2.361304454698505,4.122715280575157,21.467469760367088,1.4599990844726562,-0.6882589491415771,1.5954999923706055,-1.7973198161247765,4.9883198008659875,-0.10090991187708909,3.2919098966183,-3.3820694616038622,50.61725875574952,-0.5870074585486549,1.6964099042476923,3,-1.2199993133544922,-1.3999996185302734,3.8549995422363352,4.979999542236328,-0.9300003051757812,4,0.017312278349186805,-1.7307579447754222,58.72000122070313,-2.434764941494447,58.47999954223633,-1.7142960944596064,58.9900016784668,0.017312278349186805
1950,2008-03-31,58.93999862670898,59.0,58.13999938964844,58.34000015258789,530600.0,0.01028451272800468,1.3888865341414827,-1.9354703747000768,65.89709277864893,52.29069676120731,-1.7153437138175676,-2.4008737183260678,1.5184399026338369,3.581632440152383,21.354158094113977,0.8600006103515625,-0.208943851225186,2.1774986267089744,-1.2598501665032984,5.614847419921247,0.45882423010283446,3.8961730233151144,-3.707143722252347,58.90392705040058,2.25938626087747,1.7186743966061375,3,-1.6499977111816335,-1.99999809265136,3.0900020599365376,4.2150020599365305,-1.0200004577636648,0,-0.014930391481535965,-2.518078491030844,58.34000015258789,-1.7307579447754222,58.72000122070313,-2.434764941494447,58.47999954223633,-0.014930391481535965
1951,2008-04-01,60.29999923706055,60.56000137329102,59.36999893188477,59.36999893188477,639400.0,0.023074323753636383,-1.5591441955093626,1.5500044504914678,66.55885501858367,55.354294445159816,-2.524013169950159,-3.7706919449397986,-0.030432135946696803,2.2949618127337743,21.034669448151526,1.6200027465820455,-0.11549262804658866,3.420999336242673,-0.33210153092338146,7.174100203408727,1.5444489026596457,5.2975497698257,-4.808715571939672,89.516040958781,28.79158028566269,1.8765504335830268,4,-2.404998779296875,-3.154998779296875,1.5475025177001953,2.7600021362304688,3.700000762939453,1,-0.040464322679615417,1.3888865341414827,58.93999862670898,-2.518078491030844,58.34000015258789,-1.7307579447754222,58.72000122070313,-0.040464322679615417
1952,2008-04-02,60.38000106811523,61.5099983215332,60.27000045776367,60.38000106811523,754300.0,0.0013267302166981576,-10.27264530448124,0.0,72.46679935019544,59.3748217226514,-2.2110257153728767,-3.814725850302395,-0.2974341493113286,2.20008356243536,20.584202820312562,1.2399978637695312,0.22980593255280723,3.3540010452270437,-0.7091192996627811,7.417121390116868,1.3224408727821313,5.385561217671956,-4.4832199863407425,67.05543995293327,-0.4633540138487291,2.031560172444914,4,-2.0100021362304616,-2.7600021362304616,0.9449996948242259,2.6800003051757884,2.6399993896484446,2,-0.0385889663768999,-1.5591441955093626,60.29999923706055,1.3888865341414827,58.93999862670898,-2.518078491030844,58.34000015258789,-0.0385889663768999
1953,2008-04-03,59.56999969482422,60.43000030517578,59.56000137329102,60.08000183105469,505100.0,-0.013415060598909845,-2.2830223988023874,-100.0,59.88175090623165,61.04654267908001,-0.8491419239458153,-2.9662074561129117,0.3945058904836145,2.998171299340129,19.932015043560565,0.8699989318847585,0.7484909026897313,2.422999763488768,-1.796784126018892,6.642783652996428,0.31310781873493454,4.532891708242602,-3.1118968890738614,43.44021540271789,-20.304393955643526,2.109891944753831,4,-0.26000022888183594,-1.9500007629394531,1.2900009155273438,3.490001678466797,2.1500015258789134,3,-0.02333388277269388,-10.27264530448124,60.38000106811523,-1.5591441955093626,60.29999923706055,1.3888865341414827,58.93999862670898,-0.02333388277269388
1954,2008-04-04,59.70000076293945,60.22000122070313,59.36000061035156,59.56000137329102,684500.0,0.002182324471734498,-2.1851820455220032,-0.27450745732791404,67.10035764527035,62.65894772568251,-0.6106845928649491,-2.944753998780598,0.17324457551960393,2.846672629681372,18.677835899733864,0.8600006103515696,1.1610624209745168,2.3610008239746065,-1.9604366144508134,6.6824382624000265,0.20028210476189656,4.5217195431873165,-2.7367084056108126,46.2908566092198,-17.287125800248774,2.160718719212709,4,0.09499931335449219,-2.0800018310546875,0.34999942779541016,3.3600006103515625,3.270000457763679,4,-0.029313232456210647,-2.2830223988023874,59.56999969482422,-10.27264530448124,60.38000106811523,-1.5591441955093626,60.29999923706055,-0.029313232456210647
1955,2008-04-07,58.88999938964844,60.0,58.6500015258789,60.0,417900.0,-0.013567862025788302,1.4324283455907751,-7.928610354223836,67.85712108962558,64.13019989121001,0.22799580635526695,-1.8524755477115207,0.8636057678098155,3.656913144191293,16.524548373207086,1.3499984741211009,1.7242028256588497,1.3114994049072237,-2.7788657996291732,5.401864609443621,-0.7336831973609748,3.356682007175422,-1.4720364358993407,8.391543100125473,-56.672248543297954,2.0451826022682003,4,0.9050006866455078,-1.2700004577636719,1.1125011444091797,4.170001983642578,3.3600006103515625,0,-0.025131593777813488,-2.1851820455220032,59.70000076293945,-2.2830223988023874,59.56999969482422,-10.27264530448124,60.38000106811523,-0.025131593777813488
1956,2008-04-08,58.7400016784668,59.0,57.86000061035156,58.349998474121094,314500.0,-0.002547082912824905,1.5054935841811605,-0.35135404495154304,62.381454077561685,65.07153280848974,0.37861731900352424,-1.4109524841999814,0.9032934579544758,3.81873461244988,14.000455884757068,1.1399993896484375,2.046652949062306,0.9305015563964858,-2.8473647597801843,4.708367872573156,-0.9584316016918493,2.819434714484821,-0.9128351879392866,24.109633423039742,-38.97020981020046,1.888933158088335,4,0.9449977874755859,-1.1200027465820312,1.2624988555908203,4.319999694824219,3.6499977111816406,1,-0.013959882296395776,1.4324283455907751,58.88999938964844,-2.1851820455220032,59.70000076293945,-2.2830223988023874,59.56999969482422,-0.013959882296395776
1957,2008-04-09,57.86000061035156,58.86999893188477,57.709999084472656,58.77999877929688,485900.0,-0.014981291163936539,1.1090935573141576,-2.3589502821874846,62.579272829183616,65.47368557924828,1.2979120761302028,-0.33716455663108036,1.6446879495928997,4.693746594623271,12.239555358873998,1.1599998474121165,2.0603019134597815,-0.08349952697754048,-3.65303324175013,3.486034187795049,-1.8682663843638352,1.7012673304087542,3.6499977111816406,5.5147595058847285,-59.57500626196101,1.7847668573862931,4,1.7499980926513672,-0.24000167846679688,2.1424999237060547,5.200000762939453,5.1399993896484375,2,0.1061182047161946,1.5054935841811605,58.7400016784668,1.4324283455907751,58.88999938964844,-2.1851820455220032,59.70000076293945,0.1061182047161946
1958,2008-04-10,57.75,58.2599983215332,57.7400016784668,57.75,281500.0,-0.0019011512131211772,-51.008393742846245,-0.0,54.99383581586191,64.41294883457365,1.4034341989567167,0.07601663857633412,1.5693918304266248,4.79934516088889,10.205675485983699,0.5199966430664062,2.0181197133814095,-0.3835000991821289,-3.4232323349340064,2.6562321365697485,-1.903366217058064,1.1363660186938063,3.683998336791994,1.5936606168557756,-59.367140606156624,1.519866117875938,4,1.8599987030029297,-0.13000106811523438,2.1075000762939453,5.165000915527344,7.279998779296889,3,0.09125541918205493,1.1090935573141576,57.86000061035156,1.5054935841811605,58.7400016784668,1.4324283455907751,58.88999938964844,0.09125541918205493
1959,2008-04-11,57.20000076293945,57.93999862670898,57.11999893188477,57.4000015258789,495800.0,-0.009523796312736699,-3.555497864855515,-100.0,37.6854780788215,61.278324979037265,1.9832819613412696,0.6573562038004894,1.9699832416096115,5.343934896695643,9.57824648818408,0.8199996948242045,2.0118908842103664,-0.9319993972778349,-3.973637808505174,2.1096390139495043,-2.4528186028915044,0.5888198083358347,4.159517588806153,2.777840325838364,-52.415681347498385,1.5208192056136687,4,2.1149978637695312,0.4199981689453125,2.657499313354492,5.715000152587891,7.799999237060547,4,0.07902098596985052,-51.008393742846245,57.75,1.1090935573141576,57.86000061035156,1.5054935841811605,58.7400016784668,0.07902098596985052
1960,2008-04-14,56.52000045776367,57.099998474121094,56.22000122070313,57.08000183105469,413900.0,-0.011888117064787873,1.9333502876942892,2.7999961853173856,33.05899639566475,57.55611846537961,2.5523078383160964,1.4511363994201432,2.5186076474411507,6.006373333733187,9.110897156973163,0.979999542236321,1.8713792638466487,-1.6369997024536147,-4.613059632688135,1.3390602277809052,-3.125029667570878,-0.14896973733635122,4.6699371171875015,10.791344201108505,-38.24948050823549,1.488029965117261,4,2.344999313354492,1.0999984741210938,2.802499771118164,5.8600006103515625,8.289997100830078,0,0.11411890854033913,-3.555497864855515,57.20000076293945,-51.008393742846245,57.75,1.1090935573141576,57.86000061035156,0.11411890854033913
1961,2008-04-15,55.31000137329102,56.25,55.13999938964844,56.22000122070313,611200.0,-0.0214083346545062,1.2886671726725705,1.6249957425358137,30.16272847586002,52.85566614600901,3.3302491146159383,2.82320994596477,3.5640205653923758,7.188083441565986,8.574060118115272,1.3800010681152344,1.6328897607511834,-2.8579988479614187,-5.7875910014964305,0.07159330557359311,-4.322794924728925,-1.3932027711939128,5.58174002040527,4.5576944907789425,-39.118598811289274,1.4647960767675043,4,2.4749984741210866,2.309997558593743,3.1274986267089773,6.184999465942376,8.649997711181634,1,0.12547456977754257,1.9333502876942892,56.52000045776367,-3.555497864855515,57.20000076293945,-51.008393742846245,57.75,0.12547456977754257
1962,2008-04-16,55.88999938964844,56.2599983215332,55.20000076293945,55.6500015258789,517200.0,0.010486313541071324,1.1632697547683923,-0.26373396045290887,33.01319802533352,49.87027138146476,2.2868520531826917,2.3229304067695367,2.784097070007526,6.574099932935837,8.304120190163061,1.05999755859375,1.309949927105805,-2.2530008316040053,-5.254138307729036,0.7481366445210256,-3.7535695696665243,-0.7524320935414863,4.541602643724026,24.03846976790249,-13.949452484701261,1.500568738062516,4,1.7900009155273438,1.8050003051757812,2.4375,5.495000839233398,8.120002746582031,2,0.1162998760240439,1.2886671726725705,55.31000137329102,1.9333502876942892,56.52000045776367,-3.555497864855515,57.20000076293945,0.1162998760240439
1963,2008-04-17,56.04999923706055,56.31999969482422,55.38000106811523,55.56999969482422,664000.0,0.002862763448906902,-1.1860514631192611,2.0000158947133593,35.88162303832378,46.40152309180403,1.7601269787051095,2.3271365196087714,2.470265807137565,6.38054031244144,8.26514102299317,0.9399986267089915,0.8413672455807557,-2.1215009689331055,-5.02540975886447,0.7824078209982588,-3.5734553638987876,-0.6695465739674233,3.958274584813992,32.500003405980706,-3.72968460622765,1.4519543949656804,4,1.5200004577636719,1.6450004577636719,2.2775001525878906,5.335000991821289,7.63999938964843,3,0.12399644705693547,1.1632697547683923,55.88999938964844,1.2886671726725705,55.31000137329102,1.9333502876942892,56.52000045776367,0.12399644705693547
1964,2008-04-18,56.91999816894531,57.04999923706055,56.38999938964844,56.7400016784668,574900.0,0.015521836640981057,2.0000086697935724,0.3749930461181445,37.947492838339265,43.07823106388333,0.5077048023831736,1.534222776274163,1.4417675815760376,5.472438927880837,7.88493698155183,1.0,0.2674278276619333,-1.2505020141601548,-4.156209680268468,1.6552056519481582,-2.7033558472143113,0.20235181889400167,2.698813698351138,90.81630667066301,55.081360640934136,1.4528538330541558,4,0.15000152587890625,1.1850013732910156,0.9675025939941406,4.465002059936523,7.010002136230469,4,0.14248068993748264,-1.1860514631192611,56.04999923706055,1.1632697547683923,55.88999938964844,1.2886671726725705,55.31000137329102,0.14248068993748264
1965,2008-04-21,57.18999862670898,57.47999954223633,56.47999954223633,56.47999954223633,476200.0,0.0047435078434519,-1.8169050407797036,3.944516265762385,28.66940864350623,39.33244823787717,-0.03218497981724511,1.1939073059218117,1.0028212220477357,5.166157933873691,8.181322420403806,1.0,-0.019655202341503752,-0.8970014572143654,-3.8152355330261543,2.0212326185974234,-2.3561184951202634,0.5621155806915326,2.070508242375631,87.60679928987918,56.25100460274829,1.459117037905895,4,-0.1849994659423757,0.9150009155273509,0.5225019454956126,4.195001602172859,6.25,0,0.13656236336476457,2.0000086697935724,56.91999816894531,-1.1860514631192611,56.04999923706055,1.1632697547683923,55.88999938964844,0.13656236336476457
1966,2008-04-22,56.88999938964844,57.38000106811523,56.56000137329102,56.86000061035156,1033900.0,-0.005245659105863942,-1.6031849833484846,0.04225185630930292,26.764297879667794,35.353006576819865,-0.02481543244448403,1.4003074906506185,1.1243262717469875,5.42856217184702,8.49372489665746,0.8199996948242045,-0.4358907255173108,-1.0920005798339858,-4.024516165202293,1.8405150055343213,-2.5582583725181394,0.3742572128501678,2.0408668810812784,74.12278647053311,45.32955490427425,1.4662577926841545,4,-0.1900005340576172,1.2150001525878906,0.6775016784667969,4.495000839233398,7.1100006103515625,1,0.13921600024461278,-1.8169050407797036,57.18999862670898,2.0000086697935724,56.91999816894531,-1.1860514631192611,56.04999923706055,0.13921600024461278
1967,2008-04-23,58.38000106811523,59.040000915527344,56.95000076293945,57.040000915527344,964500.0,0.026190924493803225,-1.7499993725828755,44.66848931841278,42.735049900813124,33.99091925292555,-1.6017378259179722,-0.10284274309035624,-0.5776032661417361,3.8894488792025967,9.041036913699637,2.1500015258789062,-0.7911277998720863,0.4030010223388629,-2.526278669715559,3.332280714393285,-1.061638823688348,1.867640868366074,-3.2400016784667898,81.96721653202297,52.75363246274352,1.4646398460272125,4,-1.2900009155273366,-0.10500144958495383,-0.8400001525878835,3.0049991607666087,5.899997711181662,2,0.09558064258763777,-1.6031849833484846,56.88999938964844,-1.8169050407797036,57.18999862670898,2.0000086697935724,56.91999816894531,0.09558064258763777
1968,2008-04-24,59.36000061035156,60.06000137329102,58.290000915527344,58.31999969482422,1605100.0,0.016786562595175525,-2.218187114628357,0.7761199978364447,48.11946757949362,35.1502514196669,-2.603083800569223,-1.0882309004994895,-1.6577392372938888,2.869848918975535,9.874935697316447,1.770000457763679,-1.0413653641920462,1.3510005950927706,-1.626048015707667,4.328049205893208,-0.13752371030744825,2.8395249004929894,-4.142001190185546,80.9264200384794,51.64755819651889,1.4885243054002173,4,-1.760000228881836,-1.0350017547607422,-1.9125003814697266,2.0249996185302734,5.209999084472656,3,0.07833560441486931,-1.7499993725828755,58.38000106811523,-1.6031849833484846,56.88999938964844,-1.8169050407797036,57.18999862670898,0.07833560441486931
1969,2008-04-25,59.349998474121094,59.97000122070313,58.709999084472656,59.61999893188477,521400.0,-0.00016849959783737933,1.5979290627297913,-0.2596155962293286,52.79125730417497,37.34272485394582,-2.5211588632217357,-1.0526526103468683,-1.7036316668293239,2.84234518537545,10.473651974155004,1.2600021362304759,-1.2399295096060214,1.2904985427856417,-1.743904146823553,4.324901232394836,-0.22670280201895565,2.807699887590239,-3.9383189758300787,80.1675269266341,46.253544123930524,1.517201344804598,4,-1.7499980926513672,-1.0249996185302734,-2.2349987030029297,2.035001754760742,5.590003967285156,4,0.07312553098851882,-2.218187114628357,59.36000061035156,-1.7499993725828755,58.38000106811523,-1.6031849833484846,56.88999938964844,0.07312553098851882
1970,2008-04-28,58.06000137329102,59.58000183105469,57.849998474121094,59.58000183105469,631600.0,-0.021735419275411783,1.276319520954477,5.629621780471434,46.37526383641534,39.144117671785295,-1.106053094405297,0.17711793975606582,-0.45085454480764753,4.083920581927302,10.875333616133046,1.7300033569335938,-1.3723136223515127,0.04450130462647195,-2.961531262814482,3.050533872067426,-1.458514979094005,1.547517588346949,-2.462389000000009,42.857142857142854,7.384773811731762,1.5030162837204768,4,-0.43000030517578836,0.2649974822997976,-1.3300018310546946,3.324998855590813,6.279994964599588,0,0.10110228716916803,1.5979290627297913,59.349998474121094,-2.218187114628357,59.36000061035156,-1.7499993725828755,58.38000106811523,0.10110228716916803
1971,2008-04-29,57.86000061035156,58.0,56.75,58.0,1196300.0,-0.003444725425574391,16.857220708446867,0.09210483387249421,50.0,41.031540113414906,-0.5657949153621331,0.19494226339396903,-0.2747237737222008,4.230491972590144,10.27979665931335,1.3100013732910227,-1.3181217411813577,-0.03349952697753622,-2.8406207344806944,2.773621680525622,-1.4370601307291153,1.3700610767740429,-2.083892677060547,33.53474772875778,-5.490478610962981,1.4035606037515802,4,-0.1399993896484375,0.4649982452392578,-1.0250005722045898,3.5249996185302734,8.089996337890625,1,0.09643964669020622,1.276319520954477,58.06000137329102,1.5979290627297913,59.349998474121094,-2.218187114628357,59.36000061035156,0.09643964669020622
1972,2008-04-30,58.04999923706055,58.31999969482422,57.790000915527344,58.08000183105469,481300.0,0.003283764685529489,1.0784334258338133,0.21430517711171662,51.70842488105133,42.79007365149574,-0.46620207177906536,-0.1882142254137804,-0.4714025517957978,3.99081982273637,9.104007726571501,0.529998779296875,-1.1505352597895993,0.27299919128417827,-2.2816673195480917,2.827665702116448,-1.0043340641319531,1.5503324467003097,-2.1025355661695286,39.27488512695091,-4.2999042705223545,1.277333255416135,4,0.1750011444091797,0.27499961853027344,-1.2624988555908203,3.335000991821289,6.149997711181641,2,0.10249786117380033,16.857220708446867,57.86000061035156,1.276319520954477,58.06000137329102,1.5979290627297913,59.349998474121094,0.10249786117380033
1973,2008-05-01,58.18000030517578,58.5,57.88999938964844,58.06999969482422,515200.0,0.0022394671804273347,-1.5957405363288097,-3.666369993642721,55.86124352790276,44.78049039478057,-0.2931122576671825,-0.4508027952260676,-0.6096122955742374,3.807564743433943,8.415823364884787,0.6100006103515625,-0.8250672839004096,0.4725002288818345,-1.948938282889614,2.893938740653283,-0.7382190270038862,1.6832194847675552,-2.068035126188761,44.40993052988721,-4.146720797013124,1.2107192558857234,5,0.09000015258789062,0.14499855041503906,-1.1875,3.2049999237060547,5.369998931884766,3,0.10484699969275257,1.0784334258338133,58.04999923706055,16.857220708446867,57.86000061035156,1.276319520954477,58.06000137329102,0.10484699969275257
1974,2008-05-02,57.95000076293945,58.84000015258789,57.86999893188477,58.5,361300.0,-0.003953240650221623,-1.732386647539565,-4.9999653211263695,59.03919736028607,48.15491136331167,0.10991708765297403,-0.3780119253365797,-0.37712342105452024,3.9886593713818783,7.9130746786443735,0.9700012207031179,-0.5433706913937755,0.33000068664550497,-1.9077897560912263,2.567791129382236,-0.7888945347228571,1.448895908013867,-1.680114136180272,42.40282637881671,-10.479338839800242,1.1188952213683645,5,0.3600006103515696,0.3749980926513672,-0.9575004577636719,3.434999465942383,5.409999847412109,4,0.11423639076323244,-1.5957405363288097,58.18000030517578,1.0784334258338133,58.04999923706055,16.857220708446867,57.86000061035156,0.11423639076323244
1975,2008-05-05,57.40999984741211,58.040000915527344,57.099998474121094,57.93000030517578,429300.0,-0.009318393587885665,1.5405413764839913,0.9454566892543297,64.50275617227683,52.348073395823775,0.7648379028685426,0.04788096509284401,0.1578538701967389,4.459512952001965,7.81380836139858,0.94000244140625,-0.2977007103129523,-0.13600025177002095,-2.293400525470666,2.0214000219306243,-1.2147003886203436,0.9426998850803017,-0.9885086307916566,31.578937762032268,-26.283423470423557,1.0787001368503228,5,0.9950008392333984,0.9149990081787109,-0.37999916076660156,3.8799991607666087,5.630001068115234,0,0.13116186403079344,-1.732386647539565,57.95000076293945,-1.5957405363288097,58.18000030517578,1.0784334258338133,58.04999923706055,0.13116186403079344
1976,2008-05-06,57.91999816894531,58.2400016784668,57.06999969482422,57.38999938964844,445100.0,0.008883440565906842,-1.0000065208602318,-1.0192275244837325,64.15620151821801,54.72820135331321,0.46523417394045197,-0.5551633159217602,-0.3845505691652704,3.8839083146548603,8.172482565627396,1.1700019836425781,-0.10368772325216469,0.41499824523926065,-1.6770367859984958,2.507033276477017,-0.6310192703796176,1.461015760858139,-1.3529665460580347,48.02250024245951,-13.535141067132358,1.0460175156188787,5,0.4850025177001953,0.4050006866455078,-0.804997444152832,3.3700008392334055,5.370002746582031,1,0.11084251332707185,1.5405413764839913,57.40999984741211,-1.732386647539565,57.95000076293945,-1.5957405363288097,58.18000030517578,0.11084251332707185
1977,2008-05-07,64.0,64.98999786376953,62.209999084472656,63.08000183105469,2669400.0,0.10497241062266771,-1.0902217684109083,1.7358495998157426,80.36669469162591,58.31122658799458,-5.290039057540454,-6.484025876847518,-6.4418059237074345,-2.2116825182944524,9.685684053447657,7.069999694824219,0.3100753773053029,6.188000106811522,2.6055010938482823,9.770499119774762,4.396750600329902,7.979249613293142,-7.293249587096575,87.50002408269033,21.346969000123735,1.7912495064816187,5,-3.1300010681152344,-3.9350013732910156,-6.479999542236328,-2.885000228881836,-0.25,2,0.03046870231628418,-1.0000065208602318,57.91999816894531,1.5405413764839913,57.40999984741211,-1.732386647539565,57.95000076293945,0.03046870231628418
1978,2008-05-08,63.02000045776367,64.37000274658203,62.7599983215332,64.37000274658203,1480100.0,-0.015312492847442627,1.385187696915752,-1.4673967127195529,73.10606794033238,60.56842776978985,-4.1753538536372545,-5.3639818491130455,-5.465775237639235,-1.2809116947760515,11.280660829961487,1.6100044250488281,0.7856335268275032,4.944500541687013,0.672345859203574,9.216655224170452,2.80842320044529,7.080577882928736,-5.950000762939453,75.12628962806693,11.593421884571129,2.13607734124172,5,-2.1500015258789062,-2.9550018310546875,-5.025001525878906,-2.285001754760742,0.6199989318847656,3,0.018724158710048844,-1.0902217684109083,64.0,-1.0000065208602318,57.91999816894531,1.5405413764839913,57.40999984741211,0.018724158710048844
1979,2008-05-09,61.72000122070313,62.72000122070313,61.59000015258789,62.47000122070313,843600.0,-0.02062835968926735,-1.2376211447088954,0.5555546136565931,65.91708622529669,62.73974136855444,-2.7980614604427885,-3.908377598766613,-4.188478858697316,-0.04267117040414803,12.279579018234738,1.4300003051757812,1.0064268256121238,3.418501281738287,-1.1280549056223421,7.965057469098916,1.1452231880579689,5.691779375418605,-4.174801635742192,58.712154052153565,-1.702178223265797,2.2732780936803163,5,-0.8500022888183665,-1.6550025939941477,-3.255002021789558,-1.1450023651123118,1.8899993896484304,4,0.029649999678606154,1.385187696915752,63.02000045776367,-1.0902217684109083,64.0,-1.0000065208602318,57.91999816894531,0.029649999678606154
1980,2008-05-12,62.97000122070313,63.0099983215332,61.56999969482422,61.9000015258789,576900.0,0.020252753974034254,1.5043587294005254,-1.4266662597656439,70.02635608966904,64.96489204518433,-3.663600158213903,-4.901696141080073,-5.409084057601177,-1.3353338242095987,12.812836685957848,1.4399986267089844,1.147622944815673,4.346001243591317,-0.568619496863235,9.26062198404587,1.888690873364041,6.803311613818593,-4.978113739013679,74.49498598387432,15.161392811639018,2.4573103702272765,5,-1.940002441406257,-2.9050025939941477,-4.262501716613777,-3.2550029754638743,1.3199996948242116,0,0.006193415627887999,-1.2376211447088954,61.72000122070313,1.385187696915752,63.02000045776367,-1.0902217684109083,64.0,0.006193415627887999
1981,2008-05-13,62.25,63.45000076293945,61.95000076293945,63.11000061035156,379400.0,-0.011434035362006822,-1.0547958090559926,-0.8037391174142655,63.42817131458812,66.26708609335509,-2.5204414093084466,-3.831555161219079,-4.647783304223978,-0.6669262255276394,12.831047642380813,1.5,1.234349131943361,3.2790000915527315,-1.630415593044944,8.188415776150407,0.8242922492538938,5.733707933851569,-3.83822589538574,19.88306050425417,-35.07613834632774,2.4547078422988386,5,-1.220001220703125,-2.1850013732910156,-3.5425004959106445,-2.535001754760742,2.4899978637695312,1,0.012690777759475358,1.5043587294005254,62.97000122070313,-1.2376211447088954,61.72000122070313,1.385187696915752,63.02000045776367,0.012690777759475358
1982,2008-05-14,62.38999938964844,62.9000015258789,62.099998474121094,62.52999877929688,461400.0,0.0022489861790913057,-1.222226931717015,0.16278987242952514,61.16432884096732,66.8563177948067,-2.2127661852861635,-3.64658501598025,-4.726918667353729,-0.859666042948291,12.858123623425616,0.8000030517578054,1.51064973717466,3.0939994812011733,-1.8172274956333467,8.005226458035693,0.6383859927839168,5.54961296961843,-3.5835318594848644,29.285671467730424,-21.463988303817445,2.4556134884172582,5,-1.3600006103515625,-2.325000762939453,-3.7375001907348633,-2.6750011444091797,1.9800033569335938,2,0.014425413282312505,-1.0547958090559926,62.25,1.5043587294005254,62.97000122070313,-1.2376211447088954,61.72000122070313,0.014425413282312505
1983,2008-05-15,63.0,63.25,62.099998474121094,62.29999923706055,484600.0,0.009777217764370905,-1.0909075145911866,-5.000027247956149,62.87932956081172,67.28299915042066,-2.310077184292247,-3.909662726985019,-5.258363202764684,-1.5407913093350913,12.982409671086339,1.1500015258789062,1.8052001073710855,3.3565000534057603,-1.5711594801760498,8.284159586987577,0.8926702866148517,5.820329820196669,-3.8225206498200706,76.06380280461254,27.83588686649805,2.4638297667909077,5,-1.970001220703125,-2.9350013732910156,-4.385001182556152,-3.285001754760742,1.8799972534179688,3,0.011904761904761862,-1.222226931717015,62.38999938964844,-1.0547958090559926,62.25,1.5043587294005254,62.97000122070313,0.011904761904761862
1984,2008-05-16,65.02999877929689,65.52999877929689,63.29999923706055,63.5,1186500.0,0.03222220284598243,-1.3108799892477092,2.185710159617679,73.37356632238873,68.26864472265532,-3.609768698575138,-5.587396771178497,-7.143010540122219,-3.6408918540127218,13.973223280973885,2.529998779296889,2.1530115999885595,4.98099880218507,-0.3233586423401249,10.285356246710265,2.3288200799224725,7.633177524447667,-5.5037683183015815,87.37373445462345,36.877442395724486,2.6521787222625965,5,-3.7299995422363352,-4.694999694824226,-6.4149999618530416,-5.315000534057631,-0.7600021362304972,4,-0.0213747411308729,-1.0909075145911866,63.0,-1.222226931717015,62.38999938964844,-1.0547958090559926,62.25,-0.0213747411308729
1985,2008-05-19,65.0,65.26000213623047,64.54000091552734,65.0,1049400.0,-0.00046130677933275965,1.7692127116405998,0.0,74.2198114804288,69.3868236073454,-2.670764626532815,-5.2093796878734295,-6.908273265458114,-3.6774101863512954,15.350446739384271,0.720001220703125,2.489895447133648,4.56049995422363,-1.0013190203682285,10.122318928815496,1.7795904669277007,7.341409441519559,-4.993468073540569,85.1955566211137,31.20898172270754,2.7809094872959323,5,-1.450000762939446,-4.665000915527337,-6.532501220703125,-5.285001754760742,-0.30999755859375,0,-0.021384605994591355,-1.3108799892477092,65.02999877929689,-1.0909075145911866,63.0,-1.222226931717015,62.38999938964844,-0.021384605994591355
1986,2008-05-20,64.80999755859375,65.20999908447266,64.08999633789061,65.0,466300.0,-0.0029231144831730616,2.6721364784751698,-100.0,72.93079223799771,68.56061222360894,-1.5652360657567073,-4.633152252604972,-6.512163682577871,-3.5633691695308016,16.681740193141902,1.1200027465820455,2.8563269473114445,3.9744976043701143,-1.6506652050819355,9.599660413822157,1.1619161996440894,6.787079009096139,-4.361588283907324,79.00871263432037,22.204442313855523,2.8125814047260222,5,-1.259998321533196,-4.474998474121087,-6.567498207092285,-5.094999313354492,-0.8599967956542969,1,-0.00802340167651272,1.7692127116405998,65.0,-1.3108799892477092,65.02999877929689,-1.0909075145911866,63.0,-0.00802340167651272
1987,2008-05-21,63.959999084472656,65.09999847412111,63.91999816894531,64.80000305175781,602900.0,-0.01311523694091521,-1.5652018874339997,4.421016704143913,68.693399487656,68.07031572886713,-0.8062994308783331,-3.524376764979195,-5.495857881379294,-2.7787595569451184,18.051391614056804,1.1800003051757955,3.251650133851747,2.845499229431155,-2.820240284675492,8.511238743537803,0.012629472377831519,5.678368986484479,-3.105062649417391,54.22741821756873,-3.97344140055295,2.8328697570533237,5,-0.40999984741210227,-3.594999313354485,-6.257499694824219,-4.245000839233398,0.06999969482423296,2,0.012195103040366195,2.6721364784751698,64.80999755859375,1.7692127116405998,65.0,-1.3108799892477092,65.02999877929689,0.012195103040366195
1988,2008-05-22,64.01000213623047,64.44000244140625,63.599998474121094,63.959999084472656,537700.0,0.0007817863113439572,-1.1818163803182529,-0.05952716142451022,69.82984405929653,68.50506659931155,-0.7834953858743887,-3.3815240257895454,-5.335891041217259,-2.8911714589554265,18.793689788066427,0.8400039672851562,3.668105012012802,2.6630022048950224,-3.080688343493705,8.406692753283757,-0.20884306929934837,5.534847479089386,-2.781060713635874,31.83870156573662,-27.188959884225817,2.871845274194366,5,-0.46000289916991477,-3.555002212524414,-6.322502136230469,-4.295003890991211,-0.09000396728515625,3,0.005624130578614661,-1.5652018874339997,63.959999084472656,2.6721364784751698,64.80999755859375,1.7692127116405998,65.0,0.005624130578614661
1989,2008-05-23,63.68999862670898,64.33999633789061,63.4900016784668,63.95000076293945,732300.0,-0.004999273532915072,-1.5757568751661284,-5.1997253585598004,70.84992236359162,68.59657396308071,-0.17283602420096145,-2.866683924856744,-4.911047326047033,-2.630961708738731,19.545232853891655,0.8499946594238139,3.272241197078003,2.1259986877441364,-3.627942904984316,7.8799402804725815,-0.7509721086200827,5.0029694841083625,-2.1169726155781987,11.299259690297985,-49.0854416591111,2.8769707963642235,5,0.0500011444091939,-2.729999542236314,-6.0574989318847585,-3.9750003814697195,-0.06999969482420454,4,0.01868423068563163,-1.1818163803182529,64.01000213623047,-1.5652018874339997,63.959999084472656,2.6721364784751698,64.80999755859375,0.01868423068563163
1990,2008-05-27,63.93000030517578,64.08000183105469,63.31999969482422,63.68999862670898,329300.0,0.0037682789078623546,1.8147980700626594,-0.9230757944775396,70.3177777686071,69.36208579130505,-0.29317120975221655,-2.787276992968799,-5.002250525449149,-2.920068910449473,20.94545316163106,0.7600021362304688,3.0575655477505848,2.072500419616702,-3.5256076388196504,7.670608478053055,-0.7265536096014671,4.871554448834878,-2.0404164725917155,32.275174991724725,-28.44748982652151,2.799054029218175,5,-0.11500167846678977,-2.9250011444091726,-6.342500686645508,-4.699998855590813,-0.43000030517578125,1,0.0053182596006196015,-1.5757568751661284,63.68999862670898,-1.1818163803182529,64.01000213623047,-1.5652018874339997,63.959999084472656,0.0053182596006196015
1991,2008-05-28,63.43999862670898,64.30999755859375,62.9900016784668,64.30999755859375,233200.0,-0.00766465941072636,2.034477013132221,-3.624970197885959,46.956517051888525,67.78344003696297,0.42843835030506483,-1.9581995824633296,-4.33609505147151,-2.4865124072338247,22.660303015738023,1.3199958801269531,3.028465020964255,1.3034988403320256,-4.004426686224711,6.6114243668887624,-1.3504639229463393,3.9574616036103905,-1.2591815983878831,21.326901972978405,-34.52112857579449,2.653962763278368,5,0.3750000000000142,-2.3949985504150177,-5.884999275207512,-4.209997177124009,-0.5499992370605398,2,0.019703717556056377,1.8147980700626594,63.93000030517578,-1.5757568751661284,63.68999862670898,-1.1818163803182529,64.01000213623047,0.019703717556056377
1992,2008-05-29,64.0,64.30000305175781,63.209999084472656,63.209999084472656,344400.0,0.00882726017360369,-1.7595005166735878,-0.9080481441694179,55.58085649846822,66.97249858559147,0.13503275189850683,-2.1603485545281345,-4.751712727533672,-3.0945274343912956,24.66938382861611,1.0900039672851562,2.827409896365488,1.566000175476077,-3.4356810046484014,6.5676813556005555,-0.9348404145861622,4.066840765538316,-1.5512484316008397,69.65502000741893,15.574472269640893,2.50084059006224,5,0.26000022888183594,-2.8600006103515554,-6.597500801086426,-4.769998550415032,-1.1399993896484375,3,-0.0007812380790710449,2.034477013132221,63.43999862670898,1.8147980700626594,63.93000030517578,-1.5757568751661284,63.68999862670898,-0.0007812380790710449
1993,2008-05-30,64.27999877929689,64.61000061035156,63.56000137329102,63.97999954223633,452800.0,0.004374980926513894,1.1874918043860792,0.3797454296116919,66.49480887210936,66.2081922022271,0.06224142709534419,-2.0658355712624825,-4.851760816979208,-3.429382706770781,26.718553716594297,1.0499992370605398,2.828405073908783,1.5409990310669102,-3.099340580877282,6.181338643011102,-0.7791707749051824,3.8611688370390027,-1.584747434025914,79.62950317067573,25.055219924147963,2.320169805972096,5,-0.1549968719482564,-3.1399993896484446,-6.597498893737807,-5.049997329711921,-0.5900001525879119,4,-0.003889234672489139,-1.7595005166735878,64.0,2.034477013132221,63.43999862670898,1.8147980700626594,63.93000030517578,-0.003889234672489139
1994,2008-06-02,64.56999969482422,64.87000274658203,63.9900016784668,64.27999877929689,999200.0,0.004511526462889881,-1.02300231513961,0.9666721767988591,61.76467618319926,64.8242882803127,-0.33511307727467,-1.9335898328127712,-5.001798348566609,-3.7901955324168313,28.690271407679262,0.8800010681152344,2.8914101679283704,1.5,-2.6169073950632935,5.616907395063286,-0.5584536975316468,3.5584536975316468,-1.6479685548311735,84.0423999301992,30.6665623206953,2.058453697531644,6,-0.4699993133544922,-3.430000305175774,-6.607500076293945,-5.339998245239251,-0.950000762939446,0,-0.010066618072649747,1.1874918043860792,64.27999877929689,-1.7595005166735878,64.0,2.034477013132221,63.43999862670898,-0.010066618072649747
1995,2008-06-03,64.94000244140625,65.01000213623047,63.7400016784668,64.34999847412111,920600.0,0.005730257833835628,2.479437308612815,2.0344900160480366,70.85269263889002,64.59338832485629,-0.7984913858492604,-1.8029786768371991,-5.286549377646935,-4.243149589743922,30.859698369786503,1.2700004577636719,2.8920522489647738,1.4935026168823242,-1.722695397412835,4.709700631177483,-0.11459639026526247,3.101601624029904,-1.8093338902688956,96.53466935835674,37.31438390945924,1.608099007147581,6,-0.8950023651123047,-3.8000030517578054,-6.977502822875977,-6.375001907348633,-1.2400016784667969,1,-0.020326508467758075,-1.02300231513961,64.56999969482422,1.1874918043860792,64.27999877929689,-1.7595005166735878,64.0,-0.020326508467758075
1996,2008-06-04,64.33999633789061,64.91000366210939,64.29000091552734,64.76999664306639,645500.0,-0.009239391453011003,-1.3396720745103783,-0.7288091759016379,64.1099248103695,64.08411336071335,-0.3041508737731107,-0.7350267774210764,-4.610696938414506,-3.745594805662691,33.29218935580669,0.6500015258789062,2.5159468008914985,0.5724966049194222,-1.3375302653689687,2.482523475207813,-0.38251683022477323,1.5275100400636177,-1.0173813685004944,62.7775187555623,-0.21982213944079376,0.9550134351441945,6,-0.339994430541978,-3.199996948242166,-6.3624963760375834,-6.5449962615966655,-0.6399955749511577,2,-0.013055585727410501,2.479437308612815,64.94000244140625,-1.02300231513961,64.56999969482422,1.1874918043860792,64.27999877929689,-0.013055585727410501
1997,2008-06-05,65.94999694824219,65.94999694824219,64.30000305175781,64.5,454100.0,0.025023324556881166,1.275858440232776,-3.372083532939444,68.64721802654734,63.95271046818566,-1.790471906367273,-2.309876651710084,-6.108137669525675,-5.44828765974043,32.974384562523205,1.649993896484375,2.1524850400459314,2.0849973678588896,-0.05966925476332108,4.2296639904811,1.0126640565477771,3.157330679169995,-2.450791274059526,100.0,37.05866070991446,1.0723333113111058,6,-1.4799976348876953,-4.439998626708984,-7.927496910095215,-8.329998016357422,-1.6599960327148438,3,-0.04639875208781663,-1.3396720745103783,64.33999633789061,2.479437308612815,64.94000244140625,-1.02300231513961,64.56999969482422,-0.04639875208781663
1998,2008-06-06,64.19999694824219,65.5,64.13999938964844,65.40000152587889,436700.0,-0.026535255208175457,-1.0606074617807704,-0.8275911056857427,44.56094600242776,61.031713094723,-0.011942826024792907,-0.49217571334052224,-4.271329357480468,-3.8030552098207124,32.58184902080077,1.80999755859375,1.766892529748489,0.2759975433349595,-1.835457730006084,2.387452816675996,-0.7797300933355586,1.3317251800054777,-0.45571214665357473,20.814310151086502,-37.423938107501286,1.0557276366705184,6,0.2700023651123047,-2.6899986267089844,-5.924997329711914,-6.579998016357422,0.37000274658203125,4,-0.02087221809326445,1.275858440232776,65.94999694824219,-1.3396720745103783,64.33999633789061,2.479437308612815,64.94000244140625,-0.02087221809326445
1999,2008-06-09,63.54999923706055,64.69999694824219,63.31000137329102,64.44999694824219,346900.0,-0.010124575421797344,-1.014495918530958,0.7499952316466166,41.21213690523812,57.797752998793115,0.6885119269598476,0.3182681174934032,-3.528036120651727,-3.25564279014084,32.65630304979148,1.3899955749511648,1.4742482224342126,-0.4655000686645536,-2.3174679839458463,1.386467846616732,-1.3914840263051929,0.4604838889760927,2.3999977111816406,9.090843410749416,-43.84811824481541,0.9259839576406441,6,0.9200000762939453,-2.0400009155273438,-5.252499580383301,-5.930000305175781,0.40000152587890625,0,0.0022029801940073312,-1.0606074617807704,64.19999694824219,1.275858440232776,65.94999694824219,-1.3396720745103783,64.33999633789061,0.0022029801940073312
2000,2008-06-10,63.36000061035156,63.93999862670898,62.959999084472656,62.9900016784668,448400.0,-0.0029897502594804504,-3.5580937341979566,-0.4111109698256679,41.21215596118177,57.159490655381255,0.8818937193529166,0.5681098966290961,-3.2643689207707425,-3.1644678649372224,32.51723253711517,0.979999542236321,1.1430131634825784,-0.6749986648559627,-2.488427335053828,1.1384300053419096,-1.5817129999549024,0.2317156702429699,2.5371964263916027,13.37798701215856,-34.76532586385078,0.9067143350989353,6,1.0949974060058594,-1.8500022888183594,-5.0425004959106445,-5.740001678466797,-0.020000457763671875,1,0.0041035088230527705,-1.014495918530958,63.54999923706055,-1.0606074617807704,64.19999694824219,1.275858440232776,65.94999694824219,0.0041035088230527705
2001,2008-06-11,63.040000915527344,63.77999877929688,62.81999969482422,63.43999862670898,621400.0,-0.005050500185316276,-1.2857116906826205,-1.0810780159392754,44.04147535572475,55.87733719507642,1.273062978389973,1.0016860363343056,-2.9167437831648755,-2.924760011154312,32.16661720685653,0.9599990844726634,0.8008199379320899,-1.0344984054565458,-2.7136636789717556,0.644666868058664,-1.8740810422141436,-0.1949157686989409,2.739708203125005,7.028799161497118,-38.67830847216567,0.8395826367576043,6,1.3449974060058594,-1.5300025939941406,-4.67500114440918,-5.420001983642578,0.31999969482421875,2,0.010469540574666203,-3.5580937341979566,63.36000061035156,-1.014495918530958,63.54999923706055,-1.0606074617807704,64.19999694824219,0.010469540574666203
2002,2008-06-12,63.290000915527344,64.09999847412111,63.0,63.209999084472656,548100.0,0.003965735983014973,-3.399993896484432,-0.20000572207864398,45.45454545454549,53.539530148680434,1.0189072363048268,0.867021679686502,-3.1382228344722733,-3.2520181563477806,31.8715374720467,1.099998474121108,0.44953258404812857,-0.8294984817504911,-2.360269093815404,0.7012721303144147,-1.5948837877829476,-0.06411317571803465,2.312125637695317,17.537356984453687,-28.687880729554742,0.7653853060324541,6,1.0949974060058594,0.4699974060058594,-4.92500114440918,-5.670001983642578,0.520000457763679,3,0.006478114101457155,-1.2857116906826205,63.040000915527344,-3.5580937341979566,63.36000061035156,-1.014495918530958,63.54999923706055,0.006478114101457155
2003,2008-06-13,63.75,64.12999725341797,63.20000076293945,63.63999938964844,364500.0,0.007268116255624957,1.1379349656236846,1.3749761586877742,50.3722165401492,52.273701299452654,0.5317397244292579,0.49127982638798073,-3.5376549401607775,-3.746668636667202,31.435090136874898,0.9299964904785156,0.5492484284215067,-0.4069993972778292,-1.8569071672085187,1.0429083726528603,-1.131953282243174,0.31795448768751555,1.6851989417187525,49.468173609561106,-1.1264288232265187,0.7249538849653439,6,0.6349983215332031,0.009998321533203125,-3.282501220703125,-4.39000129699707,1.5400009155273438,4,0.008470602596507337,-3.399993896484432,63.290000915527344,-1.2857116906826205,63.040000915527344,-3.5580937341979566,63.36000061035156,0.008470602596507337
2004,2008-06-16,63.63999938964844,63.79999923706055,62.45000076293945,63.40999984741211,440700.0,-0.0017254997702206287,3.9090921701496057,2.0908933277847135,48.17149668751841,49.75356841596692,0.5542297695326397,0.5183836268640505,-3.3713077720066167,-3.6585791005129806,29.950974927045387,1.3499984741210938,0.5125100591757317,-0.4475000381469698,-1.8538136771129246,0.9588136008189849,-1.15065685762994,0.25565678133600755,1.6382875972566495,70.83339956085477,17.181193556466297,0.7031568194829761,6,0.5599994659423828,0.11999893188476562,-3.1725006103515625,-4.280000686645508,1.529998779296875,0,0.0146134555954609,1.1379349656236846,63.75,-3.399993896484432,63.290000915527344,-1.2857116906826205,63.040000915527344,0.0146134555954609
2005,2008-06-17,63.61000061035156,64.25,63.36999893188477,63.9000015258789,288100.0,-0.0004713824573315817,-1.2857043774647008,-1.2608760552634326,51.13789738318076,48.312232035168165,0.4198827532074034,0.4626269209823022,-3.258036519021232,-3.659350851736157,28.502275556910945,0.8800010681152273,0.3515141084024336,-0.40799884796142294,-1.7608051828892144,0.9448074869663685,-1.0844020154253116,0.2684043195024728,1.4420234786362727,64.44446328246362,6.4264163305048925,0.6764031674638951,6,0.5899982452392578,0.14999771118164062,-3.1425018310546875,-4.250001907348633,1.9599990844726562,1,0.005345073877150108,3.9090921701496057,63.63999938964844,1.1379349656236846,63.75,-3.399993896484432,63.290000915527344,0.005345073877150108
2006,2008-06-18,64.29000091552734,64.62000274658203,63.25,63.5,443700.0,0.010690147754300217,-1.1240337585682771,-2.724132487964077,51.91041346471833,46.45258708385384,-0.29944505142123035,-0.27228801553292215,-3.840310175156432,-4.359773734107151,27.412135979173712,1.3700027465820312,0.23681281175642255,0.2980012893676758,-1.0099587639887773,1.605961342724136,-0.35597873731055074,0.9519813160459023,0.5538613073766214,84.79255624915399,27.079674011629443,0.65398002667823,6,-0.3150005340576172,-0.34000205993652344,-3.742502212524414,-4.930002212524414,1.7299957275390483,2,-0.01477680431499273,-1.2857043774647008,63.61000061035156,3.9090921701496057,63.63999938964844,1.1379349656236846,63.75,-0.01477680431499273
2007,2008-06-19,64.73999786376953,64.84999847412111,63.77000045776367,64.15000152587889,346600.0,0.006999485796141958,1.6666698063446028,0.7468299419587421,52.96391081082931,47.3862498403429,-1.049496165519308,-0.6965665687190494,-4.1569671537017285,-4.835607752044979,26.451244303351075,1.079998016357436,0.027867056211817953,0.7089982986450138,-0.6407903830304349,2.0587869803204626,0.034103957807289476,1.3838926394827382,-2.289997100830078,95.4166368643153,38.80403549933468,0.6748943408377228,6,-1.0899982452392507,-0.7150001525878906,-4.192499160766602,-5.379999160766602,0.8100051879882812,3,-0.021315991642784082,-1.1240337585682771,64.29000091552734,-1.2857043774647008,63.61000061035156,3.9090921701496057,63.63999938964844,-0.021315991642784082
2008,2008-06-20,64.37000274658203,64.75,63.709999084472656,64.55999755859375,621500.0,-0.005715093132472315,2.649127973123101,-0.322027103915577,48.724508662870136,48.22095781341313,-0.7295719645270964,-0.314334340203402,-3.6516360700831,-4.514940203494831,25.667757095703454,1.0400009155273438,-0.10901683857771616,0.32100315093994425,-1.0371819614451425,1.679188263325031,-0.35808940525259914,1.0000957071324876,-1.872002029418944,80.00015894587051,25.74779763408594,0.6790925561925424,6,-0.7200031280517507,-0.3450050354003906,-3.8225040435791016,-5.010004043579102,1.040000915527358,4,-0.008699725794570456,1.6666698063446028,64.73999786376953,-1.1240337585682771,64.29000091552734,-1.2857043774647008,63.61000061035156,-0.008699725794570456
2009,2008-06-23,64.87999725341797,65.06999969482422,64.12999725341797,64.54000091552734,440200.0,0.007922859796102966,1.6111134658585173,-1.7895032726980684,49.62402708343492,49.15561016033014,-1.1522360464073174,-0.7700889069141965,-3.9998472632982427,-5.048964380554182,25.012761871123857,0.94000244140625,-0.43195371462432774,0.7714977264404297,-0.6242128356673788,2.167208288548238,0.07364244538652542,1.469353007494334,-2.334956581115719,89.56030366672117,38.976897252368744,0.6978552810539037,6,-1.1199970245361328,-0.6799983978271484,-4.332498550415039,-5.519998550415039,1.2200012207031392,0,0.0063194155281469655,2.649127973123101,64.37000274658203,1.6666698063446028,64.73999786376953,-1.1240337585682771,64.29000091552734,0.0063194155281469655
2010,2008-06-24,64.26999664306639,64.65000152587889,62.54999923706055,62.95000076293945,1616500.0,-0.009401982678404641,1.0192274892207587,3.8823826406964845,49.561953396615756,49.76899660931803,-0.4465357078454275,-0.14051488266397882,-3.209894182067295,-4.452414120870728,23.91442114189084,2.329998016357422,-0.4176584223286639,0.1444972991943274,-1.2503411063441092,1.539335704732764,-0.552921903574898,0.8419165019635457,0.8000030517578267,68.25385291922626,18.41925381124691,0.6974192027692183,6,-0.5099964141845561,-0.06999778747557173,-3.4524974822997834,-4.639997482299783,2.190002441406264,1,0.014003447532092261,1.6111134658585173,64.87999725341797,2.649127973123101,64.37000274658203,1.6666698063446028,64.73999786376953,0.014003447532092261
2011,2008-06-25,64.69000244140625,65.01000213623047,64.01000213623047,64.30000305175781,432600.0,0.006535021320639434,-1.061853075350008,0.295455005216329,40.73531787704989,49.2446379895963,-0.6793119346471741,-0.48704289115030974,-3.4023489203165056,-4.891707726315595,23.13409061568364,1.0,-0.30261195036587196,0.5020029067993192,-0.8754168305119947,1.8794226441106332,-0.18670696185634483,1.1907127754549762,0.37999725341796875,84.92074665116569,39.720231205693686,0.6887098686556575,6,-0.9300022125244141,-0.4900035858154297,-2.7475032806396413,-5.060003280639641,1.4899978637695312,2,0.013603296030403333,1.0192274892207587,64.26999664306639,1.6111134658585173,64.87999725341797,2.649127973123101,64.37000274658203,0.013603296030403333
2012,2008-06-26,63.95000076293945,64.29000091552734,63.36999893188477,64.29000091552734,758200.0,-0.011439196947581887,4.411773945629327,-0.8717966274110881,47.84113437048487,48.96340663741137,0.18344770128415178,0.2624783095519092,-2.457401386283081,-4.194653332889786,22.117182966496834,1.3200035095214773,-0.18270664418507465,-0.2354988098144588,-1.614535771618847,1.1435381519899224,-0.925017290716653,0.45401967108773533,1.0695989227294973,55.55560601450493,6.970066898116542,0.6895184809021916,6,-0.1900005340576172,0.2499980926513672,-2.0075016021728445,-4.3200016021728445,2.780002593994155,3,0.032368973501663456,-1.061853075350008,64.69000244140625,1.0192274892207587,64.26999664306639,1.6111134658585173,64.87999725341797,0.032368973501663456
2013,2008-06-27,64.02999877929689,64.25,63.41999816894531,63.77000045776367,614900.0,0.0012509462924634729,1.371431218358531,-0.7647006024975455,54.597705769339086,49.67742986872478,0.16466014377461136,0.1715880135319452,-2.3324564860174846,-4.293618735962234,20.88913786136331,0.8300018310546875,-0.05966626713369294,-0.14300079345701988,-1.5229629875490929,1.236961400635053,-0.8329818905030635,0.5469803035890166,0.9800033569335795,58.73012989647394,4.93608670800397,0.6899810970460377,6,-0.2199993133545064,0.1700000762939311,-2.0724992752075266,-4.3999996185302805,2.5999984741210795,4,0.023738939582057084,4.411773945629327,63.95000076293945,-1.061853075350008,64.69000244140625,1.0192274892207587,64.26999664306639,0.023738939582057084
2014,2008-06-30,63.91999816894531,64.44999694824219,63.41999816894531,63.849998474121094,323500.0,-0.0017179542784427904,-1.2150504114129141,0.26923133353872675,55.44745580064978,50.156269692888,0.3559917783847055,0.24284616856338914,-2.042612653689112,-4.20916590445033,19.52507489631117,1.029998779296875,0.03993333212707739,-0.22050132751465412,-1.5916844421284395,1.1506817870991384,-0.9060928848215468,0.4650902297922386,1.0408039093017578,55.69094785811204,-3.082627508870047,0.6855915573068958,6,-0.10999870300292969,0.2800006866455078,-1.9174985885620117,-4.214998245239258,2.160003662109375,0,0.02331047459084523,1.371431218358531,64.02999877929689,4.411773945629327,63.95000076293945,-1.061853075350008,64.69000244140625,0.02331047459084523
2015,2008-07-01,63.61999893188477,64.0,62.77000045776367,64.0,379700.0,-0.004693354906982639,5.473663604878784,-5.4286103542233315,55.664052750200256,50.57334072460823,0.734834080420022,0.46260139965242075,-1.5712524878030294,-3.94182777597279,18.40159222085676,1.2299995422363281,0.05521384863966716,-0.45450038909911683,-1.7902655198129978,0.8812647416147641,-1.1223829544560502,0.21338217625782363,1.2925870895385643,37.94633201805881,-26.241875270156456,0.6678825653569391,7,0.19000053405761008,0.5799999237060476,-1.2699995040893555,-3.914999008178718,1.6100044250488352,1,0.03898144583264718,-1.2150504114129141,63.91999816894531,1.371431218358531,64.02999877929689,4.411773945629327,63.95000076293945,0.03898144583264718
2016,2008-07-02,63.5,64.30999755859375,63.29999923706055,63.77999877929688,536200.0,-0.0018861825510756436,-1.9705819654657855,0.736836821763823,52.104203361221174,50.47781767465176,0.816891474181773,0.5443525101080127,-1.268082582292955,-3.8567966628556576,17.117339816371054,1.0099983215332031,0.10057076754023342,-0.5324995040893583,-1.8858233975176688,0.8208243893389522,-1.2091614508035207,0.14416244262479694,1.3653342857360826,43.45244447673824,-25.536443656578335,0.6766619467141558,7,0.3099994659423828,0.6999988555908203,-1.0900011062622,-3.385000228881829,2.5500030517578125,2,0.046614158810593054,5.473663604878784,63.61999893188477,-1.2150504114129141,63.91999816894531,1.371431218358531,64.02999877929689,0.046614158810593054
2017,2008-07-03,62.88999938964844,63.63000106811523,62.68000030517578,63.52000045776367,132500.0,-0.009606308824434029,1.2352898937722074,2.2500136239781448,41.63422189699123,49.69000803399855,1.2704768100070538,0.9627102047395653,-0.526257226573108,-3.3089780786912755,15.395559333632702,0.950000762939446,0.10773082168321935,-0.9895002365112333,-2.1002029275775556,0.12120245455509604,-1.5448515820444015,-0.4341488909780722,1.9290281951141282,11.864377556606335,-57.13199335232657,0.5553513455331635,7,0.9200000762939453,1.3099994659423828,-0.46000003814695845,-2.7749996185302663,3.720001220703125,3,0.05231357842990958,-1.9705819654657855,63.5,5.473663604878784,63.61999893188477,-1.2150504114129141,63.91999816894531,0.05231357842990958
2018,2008-07-07,62.86000061035156,63.599998474121094,62.61000061035156,63.099998474121094,370900.0,-0.0004770039686439187,-1.675677626220449,0.38094834424254165,42.292486840776114,48.8753924514809,1.188768121216114,0.935116460875399,-0.3936574975825664,-3.2900738178831404,13.766109392543125,0.9899978637695312,0.05350440053008754,-0.9524991989135714,-2.1407546581760215,0.23575626034887875,-1.5466269285447964,-0.3583714692823463,1.913646407456966,13.586983563597766,-52.89770997846418,0.5941277296312251,7,0.9200000762939453,1.3399982452392578,-0.16000080108642578,-2.7450008392333913,3.8899993896484375,0,0.061565426487519836,1.2352898937722074,62.88999938964844,-1.9705819654657855,63.5,5.473663604878784,63.61999893188477,0.061565426487519836
2019,2008-07-08,63.68999862670898,63.68999862670898,61.4000015258789,62.68999862670898,940300.0,0.013203913590492888,3.5799942016601562,-4.1667037543313095,50.68257819330129,48.99990631777929,0.19245588526700175,0.12242122042569292,-1.1089720573801074,-4.10345985535529,13.19401004672164,2.289997100830078,-0.0323759537140802,-0.12950115203857848,-1.3128850085310475,1.0538827044538834,-0.721193080284813,0.46219077620765603,1.0391754354845872,78.69416573374667,11.457696912134935,0.5916919282462312,7,-0.48499679565428977,-0.014999389648430395,-1.0574979782104421,-3.404998779296861,3.7100028991699148,1,0.04616107222643384,-1.675677626220449,62.86000061035156,1.2352898937722074,62.88999938964844,-1.9705819654657855,63.5,0.04616107222643384
2020,2008-07-09,63.61999893188477,64.5,63.36000061035156,63.70000076293945,948800.0,-0.0010990688700509565,-2.8000076294139338,-0.0800018310546804,43.619014817769816,49.3203170889704,0.17942564019661944,0.22440333238628085,-0.8811509593722135,-3.9998420894186566,12.642591199947702,1.1399993896484375,-0.058024847719273964,-0.21250076293944886,-1.3802397899183134,0.9552382640394228,-0.7963702764288811,0.3713687505499834,0.9760082288562089,71.61285479778432,6.324593032564351,0.5838695134894355,7,-0.6699981689453196,0.055000305175774145,-0.9999990463256907,-3.2849998474121094,4.320003509521477,2,0.03866713204135275,3.5799942016601562,63.68999862670898,-1.675677626220449,62.86000061035156,1.2352898937722074,62.88999938964844,0.03866713204135275
2021,2008-07-10,63.70000076293945,63.959999084472656,63.099998474121094,63.54999923706055,397800.0,0.0012574950078250158,1.56717301692136,-1.8749761586879408,39.34427767281273,48.37622190034016,-0.062330964479443196,0.2069950026705385,-0.7927002147114095,-4.037276065360501,12.26060618582269,0.8600006103515625,-0.13602124806707394,-0.16549892425537394,-1.274779414502106,0.9437815659913582,-0.72013916937874,0.38914132086799214,0.7999992370605469,74.19356029562694,12.191036658722169,0.5546402451233653,7,-0.75,-0.02500152587890625,-1.1075010299682617,-3.3650016784667898,4.999996185302734,3,0.024018878738919947,-2.8000076294139338,63.61999893188477,3.5799942016601562,63.68999862670898,-1.675677626220449,62.86000061035156,0.024018878738919947
2022,2008-07-11,63.70000076293945,63.9000015258789,62.91999816894531,63.099998474121094,514300.0,0.0,-1.0416674945064404,3.999974568943594,42.57203732822231,47.04003651799385,-0.1134536860836306,0.2522173931447398,-0.6268996725352167,-3.9866118288975514,11.691905321632923,0.9800033569335866,-0.17540101126447638,-0.18599891662597656,-1.2652458560966124,0.8932480228446664,-0.7256223863612945,0.3536245531093414,0.7999992370605469,74.19356029562694,13.869974170711146,0.5396234697353206,7,-0.75,-0.02500152587890625,-1.130000114440918,-3.3650016784667898,5.079998016357436,4,0.03689171523818224,1.56717301692136,63.70000076293945,-2.8000076294139338,63.61999893188477,3.5799942016601562,63.68999862670898,0.03689171523818224
2023,2008-07-14,64.29000091552734,64.54000091552734,63.540000915527344,63.93999862670898,756000.0,0.009262168689504247,1.3529348406582804,0.583334922784476,43.57303019675181,45.720655895338524,-0.7405731539546636,-0.3112088019436783,-1.0450159457918033,-4.523439615404165,10.856282752860292,1.0,-0.1634445871161887,0.37700119018554545,-0.7148651337197549,1.4688675140908458,-0.16893197176710828,0.9229343521381992,-2.8899993896484446,92.03821501290196,33.95000760750134,0.5459331619526503,7,-1.3199996948242188,-0.8400001525878906,-1.300002098083496,-3.7450027465820312,4.529998779296875,0,0.03608647786259245,-1.0416674945064404,63.70000076293945,1.56717301692136,63.70000076293945,-2.8000076294139338,63.61999893188477,0.03608647786259245
2024,2008-07-15,64.56999969482422,64.95999908447266,63.90999984741211,64.01000213623047,974800.0,0.004355246155071102,-1.7631481202630126,1.5999825614979348,53.52116081358692,45.482556791270376,-1.026634452879314,-0.5459532300126853,-1.1389186551383688,-4.741391859788621,10.583160914554886,1.0499992370605469,-0.15399563223370905,0.6104999542236342,-0.5112179085398196,1.732217816987088,0.04964102284191085,1.1713588856053647,-3.1071981811523486,80.88239144012238,23.085346978858652,0.5608589313817273,7,-1.3899993896484375,-1.3349990844726562,-1.580000877380371,-4.025001525878906,3.8799972534179688,1,0.0337618137754232,1.3529348406582804,64.29000091552734,-1.0416674945064404,63.70000076293945,1.56717301692136,63.70000076293945,0.0337618137754232
2025,2008-07-16,63.95000076293945,64.76999664306639,63.84000015258789,64.75,394700.0,-0.009601965848150096,1.2142970676524827,-1.4285762942779292,41.70400825891387,44.32697955768068,-0.3966097369453365,0.10627232465608927,-0.3187826903243689,-4.062960387514622,9.985335406951693,0.9299964904785014,-0.21253697700583274,-0.026498985290530186,-1.136155419616614,1.0831574490355607,-0.5813272024535792,0.5283292318725117,-2.3473113464355535,50.490300575570245,-3.7156735861605767,0.5548282171630444,7,-0.7700004577636719,-0.7150001525878906,-0.9600019454956055,-3.4050025939941406,3.0200004577636577,2,0.053948408471932385,-1.7631481202630126,64.56999969482422,1.3529348406582804,64.29000091552734,-1.0416674945064404,63.70000076293945,0.053948408471932385
2026,2008-07-17,63.34000015258789,64.23000335693361,62.93999862670898,64.18000030517578,569400.0,-0.009538711541424605,1.7446726483967856,1.0500011920940324,42.956103611897646,44.4738553037814,0.21043790424783992,0.6761169335848933,0.47195179898682227,-3.4139273464765836,9.351608017575245,1.2900047302246307,-0.28755415299406195,-0.5889995574951143,-1.7232116736934557,0.545212558703227,-1.156105615594285,-0.02189349939594365,-1.603018349365243,20.588323291708274,-32.065273277700726,0.5671060580991697,7,-0.15999984741210938,-0.10499954223632812,-0.3575019836425781,-2.795001983642578,4.289997100830078,3,0.07262397028318324,1.2142970676524827,63.95000076293945,-1.7631481202630126,64.56999969482422,1.3529348406582804,64.29000091552734,0.07262397028318324
2027,2008-07-18,63.36000061035156,63.56000137329102,62.59000015258789,63.22999954223633,362500.0,0.00031576346251172005,2.6603640498930456,-0.15476314821458576,42.154582017842245,44.45853254567762,0.2951572637492461,0.5770134006338097,0.4406373490035733,-3.40172768071605,8.614655484588111,0.9700012207031321,-0.3453645643529768,-0.4999992370605497,-1.5936554604221413,0.5936569863010419,-1.0468273487413455,0.0468288746202461,-1.4940981158789128,32.48948543412723,-18.594263655504918,0.5468281116807953,7,-0.18000030517578125,-0.125,-0.4125022888183594,-2.81500244140625,3.05999755859375,4,0.08428024441998172,1.7446726483967856,63.34000015258789,1.2142970676524827,63.95000076293945,-1.7631481202630126,64.56999969482422,0.08428024441998172
2028,2008-07-21,63.81000137329102,64.0,63.290000915527344,63.43000030517578,347200.0,0.007102284700198469,-1.151512874606248,2.9230611226855796,48.80697535670762,44.25013223050055,-0.006609379477801269,0.08738806359668416,0.015911519935393414,-3.8244086153082506,7.749747395968754,0.7099990844726562,-0.36187637593904043,-0.021998405456535863,-1.089027286248701,1.0450304753356292,-0.5555128458526113,0.5115160349395467,-1.820335015218376,51.47686795508021,0.9355851630230418,0.5335144403960823,7,-0.03500175476074929,-0.5750007629394602,0.2624969482421804,-3.2650032043457102,2.0499992370605398,0,0.07788743612355042,2.6603640498930456,63.36000061035156,1.7446726483967856,63.34000015258789,1.2142970676524827,63.95000076293945,0.07788743612355042
2029,2008-07-22,65.29000091552734,65.66000366210939,63.4000015258789,63.540000915527344,683300.0,0.02319384908924027,-1.2266044288098192,4.6052502133212005,64.42144058589562,46.561512871403416,-1.3810084906873001,-1.433833493396385,-1.3791849772253215,-5.269961182961694,6.531442596200708,2.26000213623049,-0.2233016511788648,1.4375009536743164,0.2742768532669828,2.60072505408165,0.8558889034706567,2.019113003877983,-3.1815212483986954,87.94780704860773,34.33393523889494,0.5816120502036651,7,-1.164999008178711,-1.7599983215332031,-1.2175025939941406,-4.745002746582031,0.5400009155273438,1,0.05406645320566028,-1.151512874606248,63.81000137329102,2.6603640498930456,63.36000061035156,1.7446726483967856,63.34000015258789,0.05406645320566028
2030,2008-07-23,65.16999816894531,66.26999664306639,65.15000152587889,65.34999847412111,745900.0,-0.001837995786480251,-9.182070400553565,-0.1028573172433117,64.42139814232844,49.347859590238485,-1.1376527013208175,-1.3101181970177151,-1.2142205124747676,-5.097018379969079,6.971315603780097,1.1199951171875,-0.07500711313486619,1.2724981307983398,-0.021062998018905432,2.566059259615578,0.6257175663897243,1.9192786952069625,-2.848427062117821,70.10870860971802,14.581196462872398,0.6467805644086199,7,-0.7399997711181641,-1.3349990844726705,-1.1899995803833008,-4.625,1.1300048828125,2,0.05032988908168878,-1.2266044288098192,65.29000091552734,-1.151512874606248,63.81000137329102,2.6603640498930456,63.36000061035156,0.05032988908168878
2031,2008-07-24,65.56999969482422,66.19999694824219,64.93000030517578,65.33000183105469,499000.0,0.006137817049525651,-1.442299086674247,-1.3333192048487905,74.01433177190592,52.841447861758894,-1.3907517247591699,-1.7294837757875356,-1.5404739117329882,-5.431476431703217,7.079075569945828,1.2699966430664062,-0.020506965979961933,1.6284997940063448,0.17185244257510135,3.0851471454375883,0.9001761182907302,2.3568234697219665,-2.9325545450976165,80.97832565728467,19.104527053184142,0.7283236757156215,7,-1.1400012969970703,-1.7350006103515767,-1.590001106262207,-5.025001525878906,0.04000091552734375,3,0.02135125106595659,-9.182070400553565,65.16999816894531,-1.2266044288098192,65.29000091552734,-1.151512874606248,63.81000137329102,0.02135125106595659
2032,2008-07-25,66.01999664306639,66.31999969482422,65.27999877929689,65.65000152587889,329200.0,0.006862848106398589,1.1443290860467854,1.541660043869409,76.33330027262377,56.4814778701891,-1.6506303217428524,-2.1254219333225564,-1.9144864921649116,-5.8041851549629655,7.780615646144412,1.0400009155273295,0.10705104906193696,1.974996948242179,0.2469323508114485,3.7030615456729024,1.1109646495268208,2.839029246957544,-3.091947373872607,90.09890519403298,21.203512614852713,0.864032298715362,7,-1.5649967193603374,-2.1599960327148295,-2.0574970245361186,-5.4749984741210795,0.23000335693360796,4,0.024386560015383862,-1.442299086674247,65.56999969482422,-9.182070400553565,65.16999816894531,-1.2266044288098192,65.29000091552734,0.024386560015383862
2033,2008-07-28,65.55000305175781,66.52999877929689,65.16000366210939,66.31999969482422,340600.0,-0.0071189581218790154,1.3025228401986948,-2.081099472121412,66.48941386860002,57.922394876301674,-1.0986435559577927,-1.618706643911807,-1.3920684181253193,-5.254221256314217,8.575186556549442,1.3699951171875,0.2531904305918289,1.4290031433105526,-0.4253671642683088,3.283373450889414,0.5018179895211148,2.3561882970999832,-2.282758740000986,68.690204872579,0.9915656943365576,0.927185153789431,7,-0.9900035858154297,-1.5850028991699219,-1.7125043869018555,-5.0050048828125,1.0499954223632955,0,0.013272236105016821,1.1443290860467854,66.01999664306639,-1.442299086674247,65.56999969482422,-9.182070400553565,65.16999816894531,0.013272236105016821
2034,2008-07-29,65.41000366210939,66.48000335693361,65.30999755859375,65.44000244140625,411400.0,-0.0021357648074841196,-9.173477510946123,0.03895962348276579,65.67431009706462,60.585761747207314,-0.9241423547498187,-1.4349256766249923,-1.2656334120950419,-5.013656138121661,9.236018265055979,1.170005798339858,0.38586168185835845,1.2145034790039233,-0.7236941122448428,3.1527010702526894,0.24540468337953314,2.1836022746283064,-1.751228814247753,30.000238418807097,-35.66644973664019,0.9690987956243841,7,-0.8500041961670064,-1.4450035095214986,-1.5725049972534322,-4.865005493164077,0.3899993896484233,1,0.0068796349648097,1.3025228401986948,65.55000305175781,1.1443290860467854,66.01999664306639,-1.442299086674247,65.56999969482422,0.0068796349648097
2035,2008-07-30,66.09999847412111,66.16000366210939,65.31999969482422,65.44999694824219,429700.0,0.010548765836737362,1.1817947625511072,-21.66759918617554,68.98735896307667,63.47812345289387,-1.4271697199392577,-2.03387675501628,-1.9604873776511056,-5.569949756418687,9.720115903882832,0.8400039672851705,0.497297758134323,1.78049831390382,-0.313718746267341,3.874715374074981,0.7333897838182395,2.8276068439894004,-2.096676754487248,73.12495529647403,8.18421027583365,1.0471085300855807,7,-1.5399990081787251,-2.1349983215332173,-2.11999893188478,-5.5550003051757955,-1.1199951171875,2,-0.004084669429638921,-9.173477510946123,65.41000366210939,1.3025228401986948,65.55000305175781,1.1443290860467854,66.01999664306639,-0.004084669429638921
2036,2008-07-31,66.45999908447266,66.88999938964844,65.80000305175781,65.80000305175781,386300.0,0.0054463028541897884,-2.303039060422856,1.015376128267405,70.6587045197958,66.64524817533315,-1.4506025043977218,-2.277521249976658,-2.315138804506944,-5.793117776426854,10.718266182501832,1.089996337890625,0.5497993195734239,1.9924989700317326,-0.26951525138194654,4.254513191445419,0.8614918593248859,3.123506080738572,-2.153476117679233,75.14442964622434,10.904251044834652,1.1310071107068422,7,-1.3699989318847656,-2.3149986267089844,-2.479999542236328,-5.915000915527344,-0.680000305175767,3,-0.0024074034745544814,1.1817947625511072,66.09999847412111,-9.173477510946123,65.41000366210939,1.3025228401986948,65.55000305175781,-0.0024074034745544814
2037,2008-08-01,66.18000030517578,67.16999816894531,66.16000366210939,66.33999633789061,501000.0,-0.004213042178062398,-9.100484492428714,-0.24241968858009338,64.83518918420427,68.42616082283278,-0.8141346059344272,-1.832351753546419,-2.0055319796741173,-5.393450634119489,11.310977612037892,1.0099945068359233,0.7177410821838492,1.5480001449584933,-0.7094929998818884,3.805493289798875,0.4192535725383095,2.676746717378684,-1.5117906391826494,50.74624033037991,-9.565506212898327,1.1287465724201897,8,-0.8950004577636719,-1.8950004577636719,-2.200000762939453,-5.635002136230469,-0.5299987792968892,4,-0.008612869329038708,-2.303039060422856,66.45999908447266,1.1817947625511072,66.09999847412111,-9.173477510946123,65.41000366210939,-0.008612869329038708
2038,2008-08-04,66.73000335693361,67.26999664306639,65.87000274658203,66.25,443300.0,0.008310713950160142,-1.2580585618566305,-3.0000953697967407,66.26510800087806,68.63101275783083,-1.0128930071926163,-2.1898320735422914,-2.5205374430586147,-5.79973259947635,11.760088544339991,1.3999938964843608,0.9572066665946011,1.904503059387224,-0.37677528104687497,4.185781399821316,0.7638638891701817,3.0451422296042736,-1.6615075304681284,72.44930926699516,14.130732832928096,1.1406391702170469,8,-0.6300048828125142,-2.395004272460966,-2.75000381469728,-6.1850051879882955,-1.4900054931640767,0,-0.007193216436182537,-9.100484492428714,66.18000030517578,-2.303039060422856,66.45999908447266,1.1817947625511072,66.09999847412111,-0.007193216436182537
2039,2008-08-05,66.62999725341797,67.33999633789061,66.19999694824219,67.16999816894531,641400.0,-0.0014986677429148498,1.5909157902950846,-1.124994039577174,71.89539998541449,69.46145740706262,-0.7854137884131518,-1.9586988767371167,-2.375658008480542,-5.607500083636303,11.323584413465806,1.1399993896484233,1.2229211058645149,1.6574970245361271,-0.6935279362240294,4.008521985296291,0.48198454415604886,2.8330095049162054,-1.1652312799643312,64.85147206012924,5.313709340997811,1.1755124803800816,8,-0.4949989318847656,-2.2599983215332173,-2.624998092651367,-6.054998397827148,-1.8199996948242188,1,-0.00045022933413552124,-1.2580585618566305,66.73000335693361,-9.100484492428714,66.18000030517578,-2.303039060422856,66.45999908447266,-0.00045022933413552124
2040,2008-08-06,66.08000183105469,66.66999816894531,61.59000015258789,64.75,1938900.0,-0.008254471634922211,3.047816043040822,-2.4629621780471607,72.60729791368588,69.30512031170484,-0.10366044490031356,-1.2806144828971213,-1.7939922142106184,-4.948219909409616,11.801353958443892,5.079998016357422,1.4319061795813042,0.9845014572143498,-1.3256355433390183,3.294638457767725,-0.17056704306233428,2.139569957491034,1.2599945068359233,78.08703751740683,13.059704019861613,1.155068500276687,8,-1.6150035858154297,-1.710002899169936,-2.075002670288086,-5.415002822875977,-1.4199981689452983,2,-0.004237269545069644,1.5909157902950846,66.62999725341797,-1.2580585618566305,66.73000335693361,-9.100484492428714,66.18000030517578,-0.004237269545069644
2041,2008-08-07,65.23000335693361,66.62999725341797,64.95999908447266,65.98999786376953,952900.0,-0.012863172678085788,-1.5692219209596583,-0.5714236545323024,63.57042803279887,67.88702339616874,0.7744828241499846,-0.32687391992357107,-0.9057508148048754,-3.9779204495157146,12.110213848690082,1.6699981689453125,1.4112722942194154,0.05800285339357458,-2.1569277292350506,2.2729334360221998,-1.049462437920738,1.1654681447078872,2.109992980957003,63.304445551629215,-5.597515936775835,1.1074652913143117,8,-0.7650051116943501,-0.8600044250488565,-1.2250041961670064,-4.0600051879882955,-1.8800048828125142,3,-0.0038325921682391684,3.047816043040822,66.08000183105469,1.5909157902950846,66.62999725341797,-1.2580585618566305,66.73000335693361,-0.0038325921682391684
2042,2008-08-08,66.05000305175781,66.43000030517578,65.09999847412111,65.30000305175781,557500.0,0.012570897633367162,-1.3130282484376776,-0.9868492380589259,65.42702858346877,67.76898058670972,-0.04560913082097784,-1.0137667302986983,-1.6952439100605403,-4.692386862134029,12.300141001654408,1.3300018310546733,1.4230958141883576,0.7605024337768498,-1.3734875409604967,2.8944924085141963,-0.3064925535918235,1.827497421145523,1.174993362426747,77.56531927047037,6.192377725155666,1.066994987368672,8,-1.5850048065185547,-1.680004119873061,-2.045003890991211,-4.835004806518555,-2.9900016784667898,4,-0.004087876759814035,-1.5692219209596583,65.23000335693361,3.047816043040822,66.08000183105469,1.5909157902950846,66.62999725341797,-0.004087876759814035
2043,2008-08-11,66.61000061035156,66.73999786376953,65.09999847412111,65.69999694824219,442600.0,0.008478388080541466,1.8034221474496672,1.2133382161458333,60.410110770823024,67.18406955046065,-0.49107543774168505,-1.466217771239954,-2.2266252470856216,-5.12799328241222,13.018403733982224,1.6399993896484233,1.359853740170152,1.2045000076293917,-0.9528223289611333,3.3618223442199096,0.1258388393341363,2.283161175924647,0.5022958786010605,87.30441370717855,17.283359738424366,1.0786611682952594,8,-2.1450023651123047,-2.240001678466811,-2.605001449584961,-5.355001449584961,-5.340000152587891,0,-0.014412236536197831,-1.3130282484376776,66.05000305175781,-1.5692219209596583,65.23000335693361,3.047816043040822,66.08000183105469,-0.014412236536197831
2044,2008-08-12,66.75,66.88999938964844,66.15000152587889,66.34999847412111,505400.0,0.0021017773362199677,1.1764633284341093,0.43956034742947564,62.42142665207973,66.45452151590544,-0.47048341936086047,-1.5120464813108754,-2.3451406321611756,-5.164836623236127,14.10856273432568,0.7399978637695455,1.2359832755462037,1.235499382019043,-0.9639591733353257,3.4349579373734045,0.13577010434185866,2.3352286596962273,0.25185056222532864,97.35850170185905,26.218795666600485,1.0997292776771823,8,-2.285001754760742,-2.3800010681152486,-2.760000228881836,-5.400001525878906,-4.240001678466797,1,-0.022621754849894704,1.8034221474496672,66.61000061035156,-1.3130282484376776,66.05000305175781,-1.5692219209596583,65.23000335693361,-0.022621754849894704
2045,2008-08-13,67.40000152587889,67.5,66.65000152587889,66.69000244140625,377800.0,0.009737850574964568,-1.1518923773744842,1.7749909401285824,63.842707159873726,65.69718847591409,-1.024415005439522,-1.992486072623194,-2.9775902446630056,-5.737512069765728,15.001393846265426,0.849998474121108,1.2456188670489894,1.7130008697509567,-0.5108418837524908,3.936843623254397,0.6010794929992329,2.8249222465026804,-5.810001373291001,96.06305361900444,25.086899212598965,1.1119213767517213,8,-2.8550014495849467,-2.8550014495849467,-3.960000991821275,-6.050003051757798,-6.090000152587869,2,-0.03842735769509864,1.1764633284341093,66.75,1.8034221474496672,66.61000061035156,-1.3130282484376776,66.05000305175781,-0.03842735769509864
2046,2008-08-14,67.94000244140625,67.97000122070311,66.94000244140625,67.25,401300.0,0.008011882838311557,1.7466634114583994,0.9718356776738033,64.32842432254874,65.64088126906347,-1.4889819783684004,-2.2874766990544515,-3.474059557139725,-6.1983375437221895,15.054698961620161,1.0299987792968608,1.292823170081121,2.0230016708374023,-0.1291389253066626,4.175142266981467,0.9469313727653628,3.099071968909442,-6.2318022918701175,98.95474736626689,29.141803274010584,1.0760702980720338,8,-3.160001754760742,-3.160001754760742,-4.62750244140625,-6.590003967285156,-8.370002746582031,3,-0.048277872555651524,-1.1518923773744842,67.40000152587889,1.1764633284341093,66.75,1.8034221474496672,66.61000061035156,-0.048277872555651524
2047,2008-08-15,68.69999694824219,68.76000213623047,67.73999786376953,67.98000335693361,614000.0,0.011186259633878981,1.42857013106148,1.0434652808491611,72.53217666166053,66.33722223137264,-2.071794436846858,-2.768860723144556,-4.2326968036477695,-6.8657901933272285,14.63112469780998,1.0200042724609375,1.2785601006849845,2.5159963607788143,0.37459208455348403,4.6574006370041445,1.4452942226661492,3.5866984988914794,-6.741324755859374,98.36051562982048,27.232148501119454,1.0707021381126676,8,-3.524995803833008,-3.524995803833008,-5.3874969482421875,-7.349998474121094,-8.029998779296875,4,-0.0778747992980513,1.7466634114583994,67.94000244140625,-1.1518923773744842,67.40000152587889,1.1764633284341093,66.75,-0.0778747992980513
2048,2008-08-18,68.77999877929689,69.19000244140625,67.84999847412111,69.0,1153700.0,0.0011645099651893531,3.4666344539951717,-0.3055599707537136,74.3145647827657,66.60601831996722,-2.045533476807165,-2.590234461810809,-4.253967400416926,-6.855677599687738,14.737883410871616,1.340003967285142,1.2226414621921151,2.347498321533223,0.2125781857190674,4.482418457347379,1.2800382536261452,3.414958389440301,-6.4132467902832175,86.51304149234981,9.761624742850827,1.0674600679070774,8,-3.389997482299819,-3.389997482299819,-5.467498779296889,-7.4300003051757955,-9.430000305175795,0,-0.08316367414254178,1.42857013106148,68.69999694824219,1.7466634114583994,67.94000244140625,-1.1518923773744842,67.40000152587889,-0.08316367414254178
2049,2008-08-19,68.81999969482422,69.15000152587889,68.44000244140625,68.66000366210939,487100.0,0.0005815777295328228,-1.366669633660927,-0.7272506588985813,71.65606488388248,66.50032576110017,-1.9469566566255168,-2.4793338374264806,-4.212606781774554,-6.798349094141557,15.0527166281701,0.709999084472642,1.2495020972438198,2.2109992980957003,-0.10242840572432499,4.5244270019157256,1.0542854461856876,3.367713150005713,-5.9073876696191405,85.43296798358789,7.8831516967141795,1.1567138519100113,8,-1.7449989318847656,-3.4299983978271484,-5.60999870300293,-7.310001373291016,-9.470001220703125,1,-0.10970647007469203,3.4666344539951717,68.77999877929689,1.42857013106148,68.69999694824219,1.7466634114583994,67.94000244140625,-0.10970647007469203
2050,2008-08-20,68.44999694824219,69.18000030517578,68.18000030517578,69.18000030517578,625600.0,-0.005376384019511349,1.7397134287177451,-4.562634113776572,65.81874065278012,66.75013827443141,-1.3470752486220476,-1.9510329774745685,-3.757739305944625,-6.34176063177069,14.872724922706059,1.0,1.2163365429641715,1.6769966125488338,-0.6716815402278371,4.025674765325505,0.5026575361604984,2.8513356889371693,-5.035193689741014,67.11086697048611,-10.299423438069084,1.174339076388336,8,-1.3049964904785156,-3.059995651245117,-5.242496490478516,-6.939998626708984,-10.409996032714844,2,-0.08677865436868404,-1.366669633660927,68.81999969482422,3.4666344539951717,68.77999877929689,1.42857013106148,68.69999694824219,-0.08677865436868404
2051,2008-08-21,66.97000122070311,68.41000366210939,65.73999786376953,68.08999633789061,885500.0,-0.021621560168339493,2.034080663059982,1.5342328313284492,55.27370588013586,65.62199130739444,0.4533724027139101,-0.38027160940868043,-2.1980106770269856,-4.804621588118195,15.392093239030801,2.7099990844726562,1.1240275018691932,0.1270008087158061,-2.1531640816033217,2.407165699034934,-1.0130816364437578,1.26708325387537,-3.093182027569533,35.65222391026918,-43.26657901472645,1.1400824451595652,8,0.17499923706056109,-1.5799999237060405,-3.762500762939439,-5.460002899169908,-10.300003051757798,3,-0.084515450862234,1.7397134287177451,68.44999694824219,-1.366669633660927,68.81999969482422,3.4666344539951717,68.77999877929689,-0.084515450862234
2052,2008-08-22,67.62999725341797,67.84999847412111,66.98000335693361,67.22000122070311,394600.0,0.009855099607058548,1.0470510093257612,-0.366069482288841,55.921019609575204,65.12320340058912,0.04589425214099663,-0.9628308524916349,-2.7770201573711972,-5.404333730889903,15.850865570743622,0.8799972534179972,1.0879567984778475,0.7064968109130803,-1.564992168865146,2.9779857906913065,-0.4292476789760258,1.8422413008021863,-3.3281234004225837,54.782518316051124,-23.923781938135022,1.1357444898891127,8,-0.16499710083007812,-2.2399959564208984,-4.422496795654297,-6.119998931884766,-12.099998474121087,4,-0.11917784837979428,2.034080663059982,66.97000122070311,1.7397134287177451,68.44999694824219,-1.366669633660927,68.81999969482422,-0.11917784837979428
2053,2008-08-25,66.41999816894531,67.66000366210939,65.87999725341797,67.63999938964844,224500.0,-0.017891455472615836,1.8253850997868217,-2.9756415266379066,48.794492110000135,63.60909956258027,1.3701981142845767,0.33274812528436826,-1.5132544625257367,-4.127541415771681,16.392434404276297,1.7800064086914205,1.1511433383951157,-0.5470020294189482,-2.7396966111631826,1.6456925523252863,-1.6433493202910654,0.5493452614531691,-1.7270740288770554,19.767436702684478,-58.18430675568001,1.0963472908721201,8,1.0450019836425781,-1.0299968719482422,-3.2124977111816406,-4.909999847412109,-11.129997253417969,0,-0.08657031253410086,1.0470510093257612,67.62999725341797,2.034080663059982,66.97000122070311,1.7397134287177451,68.44999694824219,-0.08657031253410086
2054,2008-08-26,65.86000061035156,66.75,65.37999725341797,66.54000091552734,294600.0,-0.008431158898399072,1.4909175400023582,0.5573767416264352,48.73852307983054,61.93085688701992,2.001110962623386,0.9783472512312983,-0.9013427720863376,-3.505404633335644,17.053095589382202,1.3700027465820312,1.1265469176063192,-1.1294994354248047,-3.263369419780105,1.0043705489304955,-2.1964344276024548,-0.0625644432471546,-0.8073102061762683,12.631657143316053,-62.60537409283206,1.0669349921776485,8,1.4249992370605469,-0.4699993133544922,-2.3550004959106445,-2.1850013732910156,-11.130001068115234,1,-0.09884606856816913,1.8253850997868217,66.41999816894531,1.0470510093257612,67.62999725341797,2.034080663059982,66.97000122070311,-0.09884606856816913
2055,2008-08-27,65.83000183105469,66.25,65.23999786376953,65.83999633789061,215600.0,-0.000455493152427322,1.4337347182645463,0.014697797574281517,53.79746529826628,60.76075032876631,1.9947547120211482,1.0404245408844446,-0.8177409941615394,-3.399876809568603,17.774503865492157,1.0100021362304688,1.1199533132840997,-1.145998382568365,-3.306808826420223,1.014812061283493,-2.226403604494294,-0.06559316064243603,3.3600006103515625,18.612078488756808,-55.73287477708321,1.0804052219259301,8,1.3849983215332031,-0.4400005340576172,-2.002499580383301,-2.1550025939941406,-11.970001220703125,2,-0.09843541207189688,1.4909175400023582,65.86000061035156,1.8253850997868217,66.41999816894531,1.0470510093257612,67.62999725341797,-0.09843541207189688
2056,2008-08-28,66.30000305175781,66.52999877929689,65.95999908447266,66.16999816894531,255900.0,0.007139620349841946,-1.0727146622278225,-13.007633587804754,51.655631815940296,58.4411342347974,1.416628659343104,0.5879676400199116,-1.2494943794610123,-3.7884541300923757,17.862868815671344,0.6999969482422017,1.1003949493567404,-0.6679973602294922,-2.8380164476436107,1.5020217271846263,-1.7530069039365515,0.4170121834775671,2.810999298095709,40.61321609597228,-31.947786661092394,1.085009543707062,8,0.9149971008300781,-0.9100017547607422,-2.16750431060791,-2.4650039672851705,-13.44000244140625,3,-0.12458524518893621,1.4337347182645463,65.83000183105469,1.4909175400023582,65.86000061035156,1.8253850997868217,66.41999816894531,-0.12458524518893621
2057,2008-08-29,65.61000061035156,66.58999633789061,65.61000061035156,66.26999664306639,223000.0,-0.010407276163586165,-1.9697018738367562,-5.076701877934163,43.48957712451027,55.01613560610235,1.8128621789080057,1.299714667437712,-0.5429803699065303,-3.006162379595537,17.81624853213188,0.9799957275390483,0.9975236419451221,-1.3294998168945256,-3.5572975398806648,0.8982979060916136,-2.443398678387595,-0.21560095540145596,3.4235816497802745,15.289333060104893,-53.11793261279773,1.1138988614930703,8,1.5999984741210938,-0.2199993133544922,-1.4775018692016602,-1.7750015258789205,-14.360000610351562,4,-0.13625975244992983,-1.0727146622278225,66.30000305175781,1.4337347182645463,65.83000183105469,1.4909175400023582,65.86000061035156,-0.13625975244992983
2058,2008-09-02,66.25,66.79000091552734,65.84999847412111,66.27999877929689,377500.0,0.009754601184190026,-1.265061126941858,0.04545296912390844,46.94376254467584,52.2703242350794,0.8674645814586199,0.655519648887946,-1.1467630364212056,-3.547457559525739,18.031040440195962,1.1800003051757812,0.8546470528917212,-0.6655002593994084,-2.913055396813135,1.5820548780143184,-1.7892778281062647,0.4582773093074479,2.70771057220459,65.16129984938128,0.3989792379857562,1.1237775687068607,9,0.9599990844726562,-0.8599987030029297,-2.0924997329711914,-2.3899993896484375,-16.0999984741211,1,-0.16181133918042445,-1.9697018738367562,65.61000061035156,-1.0727146622278225,66.30000305175781,1.4337347182645463,65.83000183105469,-0.16181133918042445
2059,2008-09-03,66.59999847412111,66.70999908447266,66.11000061035156,66.22000122070311,584000.0,0.005282995835790283,1.0,-12.667090539160766,44.92383182003921,49.94866769810818,0.18935494354315097,0.31954157105133163,-1.4721722268566992,-3.786932615628828,18.201262531843383,0.5999984741210938,0.5701932255856832,-0.3140018463134595,-2.562399117278602,1.934395424651683,-1.4382004817960308,0.8101967891691118,2.2833578439147857,87.74180210866297,25.825999106267695,1.1241986354825741,9,0.22500228881834516,-1.2099971771240376,-2.3374986648559712,-2.6349983215332173,-19.27999877929689,2,-0.16981978705282574,-1.265061126941858,66.25,-1.9697018738367562,65.61000061035156,-1.0727146622278225,66.30000305175781,-0.16981978705282574
2060,2008-09-04,65.80000305175781,66.66000366210939,65.26999664306639,66.41000366210939,476000.0,-0.012011943553934978,1.5045157742800064,-1.6052763667756718,36.855014977636735,47.902146486719396,0.6413639349749332,1.1567940745729572,-0.6367114082011085,-2.8690859880286297,18.12092438303427,1.3900070190429972,0.22136495717840887,-1.0999973297119112,-3.373605421520722,1.1736107620968994,-2.2368013756163094,0.03680671619248699,3.0104860971927536,34.86874466696844,-21.438134738791874,1.1368040459044026,9,0.7449951171875,-0.4100017547607422,-1.5375032424926758,-1.8350028991699219,-21.3800048828125,3,-0.16823712760034215,1.0,66.59999847412111,-1.265061126941858,66.25,-1.9697018738367562,65.61000061035156,-0.16823712760034215
2061,2008-09-05,64.98000335693361,65.66999816894531,64.41000366210939,65.66000366210939,355400.0,-0.012462000863118439,2.600039237484983,1.1147534832528445,27.31708270181423,44.723931274745944,1.2844728450637461,2.0628684195878435,0.1964163206747429,-1.9154866621422642,18.19211035215804,1.3899993896484233,-0.14069856959677907,-1.907497024536113,-4.222142335510554,0.40714828643832846,-3.0648196800233336,-0.7501743690488922,3.7590759663133326,23.949594647877532,-25.920879693784805,1.1573226554872211,9,1.0550003051757812,0.40999794006346235,-0.7175035476684712,-1.0150032043457173,-16.870002746582045,4,-0.17112961175917663,1.5045157742800064,65.80000305175781,1.0,66.59999847412111,-1.265061126941858,66.25,-0.17112961175917663
2062,2008-09-08,65.77999877929689,66.16000366210939,65.33999633789061,66.13999938964844,589900.0,0.012311409372648408,3.0999427808505087,0.5294124246877911,33.18382428410146,42.98941262742387,0.21731045474690802,1.3087058277803152,-0.5570282635872701,-2.585135103833963,18.082609497287006,1.1800003051757812,-0.4407144209239391,-1.0940013885497848,-3.43224327218617,1.2442404950866006,-2.2631223303679775,0.07511955326840791,2.7859175175045436,57.56288647896659,11.81821618405121,1.1691209418181945,9,-0.17999649047852984,-0.3899974822998189,-1.162498474121108,-1.6349983215332173,-18.680000305175795,0,-0.1964122591776586,2.600039237484983,64.98000335693361,1.5045157742800064,65.80000305175781,1.0,66.59999847412111,-0.1964122591776586
2063,2008-09-09,65.65000152587889,66.75,65.62000274658203,65.62999725341797,569200.0,-0.0019762428675950128,-55.509347577260584,-0.055567329292549504,32.40840471617916,41.17495503146261,0.25322682900771554,1.4367580922411065,-0.3836099438099012,-2.3267782304982347,18.04391781984027,1.1299972534179688,-0.5783852811159278,-1.1759986877441548,-3.5756665925058684,1.2236692170175587,-2.3758326401250116,0.023835264636701936,2.749678265534854,52.991444631374875,11.760336774207445,1.1998339523808568,9,-0.049999237060532664,-0.2600002288818217,-0.8650016784667827,-1.3650016784667827,-22.14000320434569,1,-0.21934502956869673,3.0999427808505087,65.77999877929689,2.600039237484983,64.98000335693361,1.5045157742800064,65.80000305175781,-0.21934502956869673
2064,2008-09-10,65.23999786376953,66.02999877929689,65.12999725341797,65.76000213623047,386800.0,-0.006245295545769913,-1.4324185001134475,-25.99466056447308,32.26515955585879,38.78247661563955,0.6325540807512198,1.8212102785976043,0.06949194560738192,-1.803387369885094,18.243620307332247,0.9000015258789205,-0.7989843966019521,-1.5105022430419979,-4.013050453887601,0.9920459678036053,-2.7617763484647924,-0.2592281376192034,3.000094882472041,35.46989318830901,-2.3848390361154372,1.2512741054227992,9,0.3600044250488281,0.15000343322753906,-0.02249908447265625,-0.9049987792968892,-21.73999786376953,2,-0.23129976750460213,-55.509347577260584,65.65000152587889,3.0999427808505087,65.77999877929689,2.600039237484983,64.98000335693361,-0.23129976750460213
2065,2008-09-11,64.80999755859375,65.01999664306639,60.11999893188477,64.94000244140625,679700.0,-0.0065910533301010155,32.793870034204694,0.2500073358960063,36.49995136251726,37.098512120814775,1.0087296489583082,2.1578597102355843,0.5481537807949906,-1.26566030523324,19.7008762031542,5.1199989318847585,-0.8863228721836265,-1.81100234985351,-4.437039703573205,0.8150350038661855,-3.1240210267133506,-0.4979836729936693,3.276891624282541,70.73903274712816,31.258790281415834,1.3130186768598473,9,-1.3549976348876953,-0.1549968719482422,0.4425010681152344,-0.4399986267089986,-23.569995880126953,3,-0.26986573866103125,-1.4324185001134475,65.23999786376953,-55.509347577260584,65.65000152587889,3.0999427808505087,65.77999877929689,-0.26986573866103125
2066,2008-09-12,64.66000366210939,64.80999755859375,63.79999923706055,64.33000183105469,482200.0,-0.0023143635570846977,2.2063966866083757,-2.5383802816902503,30.173561489090275,35.61895482799033,1.0075832150968154,2.1602838967904177,0.749938076542108,-1.0029280606898539,21.645978110485586,1.0099983215332031,-0.9422896921367538,-1.7969963073730355,-4.485144246067634,0.8911516313215699,-3.141070276720342,-0.45292233802572923,2.9488721057074088,68.47668173174588,29.654302167121294,1.3440739693473027,9,-1.2050037384033345,-0.005002975463881398,-0.2425050735473775,-0.2900047302246378,-23.120002746582045,4,-0.3130220282530648,32.793870034204694,64.80999755859375,-1.4324185001134475,65.23999786376953,-55.509347577260584,65.65000152587889,-0.3130220282530648
2067,2008-09-15,63.349998474121094,64.44000244140625,62.56999969482422,63.0,532500.0,-0.020259899687508964,-2.090915969406735,1.06059555185643,29.77599300386504,33.711424879011346,2.1940181515639523,3.213697878600726,2.1172442464423966,0.3895513226761409,24.421381750386647,2.0900039672851705,-1.0871256362365358,-2.8395015716552763,-5.649838151170329,-0.02916499214023105,-4.2446698614128024,-1.4343332818977501,3.8095446835397837,48.71793396489668,7.176025056026155,1.4051682897575228,9,0.08500099182128906,1.305002212524414,1.067500114440918,1.0200004577636577,-22.939998626708984,0,-0.24056824358086093,2.2063966866083757,64.66000366210939,32.793870034204694,64.80999755859375,-1.4324185001134475,65.23999786376953,-0.24056824358086093
2068,2008-09-16,63.06000137329102,63.25,61.959999084472656,63.0,934400.0,-0.004577697045226259,4.863658826283346,0.17143324250683228,30.874291452719405,32.15036483819804,2.2170767057505785,3.218193620625435,2.463321057933676,0.7455257957717478,27.07148098162716,1.3899993896484375,-1.2678716053654853,-2.843498802185046,-5.707526891754121,0.020529287384022155,-4.275512846969583,-1.4114847574005083,3.6771691308232946,49.74623548752924,4.359526827351125,1.4320140447845353,9,0.3749980926513601,1.594999313354485,1.357497215270989,1.3099975585937287,-22.96000289916993,1,-0.2530923335172931,-2.090915969406735,63.349998474121094,2.2063966866083757,64.66000366210939,32.793870034204694,64.80999755859375,-0.2530923335172931
2069,2008-09-17,61.27000045776367,63.36999893188477,60.97999954223633,62.70000076293945,1457400.0,-0.028385678346741994,-1.3781063179670223,-23.832792930253394,24.889833694987814,30.82090025123705,3.544220214116393,4.652080663413898,4.263000548679287,2.591924836475421,29.944688004268706,2.3899993896484446,-1.3799873633901996,-4.255999755859378,-7.470304822062715,-1.0416946896560404,-5.863152288961047,-2.648847222757709,5.070139752016871,23.46942985819436,-24.258803615159827,1.607152533101668,9,2.164999008178711,3.385000228881836,3.14749813079834,3.0999984741210795,-28.420001983642585,2,-0.28986456672990046,4.863658826283346,63.06000137329102,-2.090915969406735,63.349998474121094,2.2063966866083757,64.66000366210939,-0.28986456672990046
2070,2008-09-18,62.5099983215332,62.5099983215332,60.7599983215332,62.02000045776367,1221900.0,0.02023825452105754,6.142888283378746,-0.3426557756638372,30.761371976073946,31.203599059488127,1.9986345821280906,3.103367210989532,3.0495463395358797,1.43670576543402,33.21392978101333,1.75,-1.5599734887429548,-2.7190019607543974,-5.89317992655441,0.4551760050456224,-4.306090943654411,-1.131912977854391,3.456933411573587,43.20988468309279,-5.194524161485695,1.5870889829000097,9,0.9250011444091797,2.1450023651123047,1.9075002670288086,1.8600006103515483,-30.38999938964843,3,-0.3041113234998234,-1.3781063179670223,61.27000045776367,4.863658826283346,63.06000137329102,-2.090915969406735,63.349998474121094,-0.3041113234998234
2071,2008-09-19,61.31000137329102,66.75,60.599998474121094,64.26000213623047,1346800.0,-0.019196880186586274,-1.814641781260175,-6.020435967302438,29.2470709442903,30.76618202173133,2.9315819572860633,4.066058611841164,4.260111052963246,2.7185577156657033,34.087992010386316,6.150001525878906,-1.8027941356090338,-3.6359989166259723,-7.14789945534249,-0.12409837790944778,-5.391949185984238,-1.8800486472677136,-1.19000244140625,11.544759723754074,-39.35281298462244,1.7559502693582616,9,2.12499809265136,3.344999313354485,3.2349987030029226,3.1399993896484304,-29.310001373291023,4,-0.327352784949822,6.142888283378746,62.5099983215332,-1.3781063179670223,61.27000045776367,4.863658826283346,63.06000137329102,-0.327352784949822
2072,2008-09-22,59.56999969482422,61.29999923706055,59.45000076293945,60.86999893188477,875900.0,-0.028380388835300474,-1.4025999440179737,0.44067759350855423,20.85510587630651,29.482482150634375,4.132650460101232,5.450726581114168,5.99067940951447,4.528093643063585,35.14965846899828,1.8600006103515696,-1.9744298282388542,-4.973000717163089,-9.000099196919237,-0.9459022374069406,-6.986549957041163,-2.9594514772850147,7.180000305175781,1.6438211565222707,-45.48939667638064,2.0135492398780745,9,3.530000686645508,4.750001907348633,5.210000991821289,5.115001678466783,-25.299999237060547,0,-0.3026691098147416,-1.814641781260175,61.31000137329102,6.142888283378746,62.5099983215332,-1.3781063179670223,61.27000045776367,-0.3026691098147416
2073,2008-09-23,60.66999816894531,60.9000015258789,59.47999954223633,59.5,790900.0,0.018465645119294383,-1.3471124926700893,-0.8999991196847248,25.71659229923759,28.754863566565348,2.51659675256829,4.108510806602638,4.874814818822699,3.502656034378063,35.650022883287214,1.420001983642571,-1.9823511085424315,-3.5855022430419865,-7.8616818237779995,0.6906773376940194,-5.723592033409986,-1.44741245267398,6.0800018310546875,16.712294979596592,-24.23974541537769,2.1380897903680034,9,2.430002212524414,3.650003433227539,4.505002975463867,4.410003662109375,-25.86999893188476,1,-0.3339376781439155,-1.4025999440179737,59.56999969482422,-1.814641781260175,61.31000137329102,6.142888283378746,62.5099983215332,-0.3339376781439155
2074,2008-09-24,59.349998474121094,61.38999938964844,59.18000030517578,60.84000015258789,520400.0,-0.021757041942682576,-1.4153021639571168,-1.273507701135934,24.666101303830587,27.439991337822388,3.2555972867116054,5.181446349512015,6.15425618178692,4.893970254336608,35.81285037634989,2.2099990844726562,-2.150401239676725,-4.5800018310546875,-9.30903095288943,0.1490272907800616,-6.9445163919720585,-2.2154872701373165,7.254001541137697,2.2456826393473186,-37.845146954290314,2.364514560917374,9,3.615001678466797,4.8300018310546875,6.040002822875977,5.945003509521484,-23.23999786376953,2,-0.3243471018519697,-1.3471124926700893,60.66999816894531,-1.4025999440179737,59.56999969482422,-1.814641781260175,61.31000137329102,-0.3243471018519697
2075,2008-09-25,59.349998474121094,60.61000061035156,59.15999984741211,59.47000122070313,505100.0,0.0,-4.8000030517578125,0.08053866536950514,26.364356151501582,27.016746300312533,2.6816516480838075,4.9235208914658415,6.132849101631891,4.974631053543661,35.91544176587038,1.4500007629394531,-2.3314910186374647,-4.256001663208011,-9.313451444228718,0.8014481178126971,-6.784726553718357,-1.7272767726976568,6.957041552734381,2.5032756638904985,-37.99226561065431,2.5287248905103525,9,3.605001449584961,4.820001602172852,6.882502555847168,5.945003509521484,-23.519996643066406,3,-0.44650380254946487,-1.4153021639571168,59.349998474121094,-1.3471124926700893,60.66999816894531,-1.4025999440179737,59.56999969482422,-0.44650380254946487
2076,2008-09-26,58.040000915527344,59.09000015258789,57.84000015258789,59.06000137329102,909800.0,-0.022072410990287672,1.3148190664570933,8.49980926950175,18.840564575625322,25.801698697174785,3.300981991232568,5.884681737798189,7.425441077913973,6.350347504764812,36.47102486896634,1.5099983215332031,-2.547329210977807,-5.152999114990237,-10.616868107321736,0.31086987734126836,-7.8849336111559865,-2.421064618824488,7.8382167005615315,5.63382551893326,-31.351891967850246,2.7319344961657515,9,4.254999160766602,5.085000991821296,8.227499961853027,7.255001068115234,-22.139999389648438,4,-0.44658858674670066,-4.8000030517578125,59.349998474121094,-1.4153021639571168,59.349998474121094,-1.3471124926700893,60.66999816894531,-0.44658858674670066
2077,2008-09-29,56.66999816894531,58.0,55.97000122070313,57.75,1249900.0,-0.023604457701094206,1.5696157300549418,1.0588248493756167,17.13028563322041,24.27458693945267,4.049641394334323,6.9045826514135555,8.761115051991695,7.681689542546252,37.07596969443201,2.0699996948242116,-2.8710690285579545,-6.0760017395019545,-12.137395274534015,-0.014608204469901409,-9.106698507017981,-3.045304971985928,8.565162050063478,12.915077208935571,-21.135324951656308,3.030696767516028,9,4.69000244140625,5.240001678466811,9.597502708435059,8.625003814697266,-21.479999542236328,0,-0.43532731544121117,1.3148190664570933,58.040000915527344,-4.8000030517578125,59.349998474121094,-1.4153021639571168,59.349998474121094,-0.43532731544121117
2078,2008-09-30,55.52999877929688,57.18000030517578,54.41999816894531,57.099998474121094,1598700.0,-0.020116453617129992,2.1907477233137085,1.4537009564983898,16.261276426535886,23.31585835406912,4.480337023069815,7.589400715753648,9.838323902613531,8.791654489844454,38.070140665582656,2.7600021362304688,-3.2094938743167276,-6.680001068115224,-13.306329246902699,-0.05367288932774983,-9.993165157508962,-3.366836978721487,8.778645539881346,15.92540051577773,-17.204137730801165,3.313164089393739,9,5.055000305175774,5.510002136230469,10.897501945495598,9.765003204345696,-21.629997253417976,1,-0.3828560920022841,1.5696157300549418,56.66999816894531,1.3148190664570933,58.040000915527344,-4.8000030517578125,59.349998474121094,-0.3828560920022841
2079,2008-10-01,55.290000915527344,55.56999969482422,54.65999984741211,55.33000183105469,1106300.0,-0.004321949739696684,2.500022008010916,0.025478295097262765,16.47885984523063,21.728912561753198,4.227424665747932,7.313609946743512,9.963735717848365,9.020674700960427,39.118037871362965,0.9099998474121094,-3.496917928111813,-6.354499053955081,-13.324850769278441,0.6158526613682795,-9.839674911616768,-2.8693231962934007,7.832005865622932,14.054966129938768,-13.725794246249118,3.485175857661682,10,5.2949981689453125,5.314998626708984,11.137499809265137,10.005001068115234,-28.420000076293945,2,-0.37059145124218096,2.1907477233137085,55.52999877929688,1.5696157300549418,56.66999816894531,1.3148190664570933,58.040000915527344,-0.37059145124218096
2080,2008-10-02,54.72999954223633,56.0099983215332,54.52000045776367,55.38000106811523,1327300.0,-0.010128438488300806,-1.785043530342895,16.24966622162866,16.01640555175652,20.258838629249446,3.987057399460234,7.380135096471477,10.404149900699736,9.546371657730504,39.624869888821245,1.4899978637695312,-3.8389344157419742,-6.361000251770022,-13.69078700567647,0.9687865021364317,-10.025893628723253,-2.696106874816799,7.3477662054493535,6.638142218715207,-15.33412672556889,3.6648933769532257,10,3.174999237060547,5.875,11.607501029968262,10.56500244140625,-27.729999542236328,3,-0.3402155872030532,2.500022008010916,55.290000915527344,2.1907477233137085,55.52999877929688,1.5696157300549418,56.66999816894531,-0.3402155872030532
2081,2008-10-03,53.86000061035156,55.9000015258789,53.77999877929688,55.09000015258789,682400.0,-0.015896198413328455,-2.05035663220641,1.8923025458643117,16.513746649013697,19.776465381772468,4.122683122369104,7.772854874859277,11.129091332105787,10.38815527310696,39.7895680788026,2.120002746582017,-3.9998609597355,-6.674999046325681,-14.436953537731824,1.0869554450804628,-10.55597629202876,-2.794021800622609,7.298833027885273,1.8957774386935091,-16.00375990346089,3.8809772457030722,10,3.7249984741210938,6.424999237060547,12.442500114440918,11.435001373291016,-26.98000144958496,4,-0.3347567503709167,-1.785043530342895,54.72999954223633,2.500022008010916,55.290000915527344,2.1907477233137085,55.52999877929688,-0.3347567503709167
2082,2008-10-06,52.86000061035156,53.66999816894531,50.77999877929688,53.1500015258789,1136900.0,-0.018566654078496336,3.3458826903771586,0.2357731898014128,15.725788774889438,18.66637610128934,4.549167448885001,8.174397646970313,11.954916006719543,11.351603166841329,40.75677779454678,3.0800018310546804,-4.370192160810802,-7.028999137878415,-15.097482073378671,1.0394837976218483,-11.06324060562855,-2.99475767012828,7.265796147633679,32.50002086162062,17.859336974618362,4.034241467750132,10,3.2249984741210938,5.924999237060547,13.442500114440918,12.435001373291016,-27.22000122070312,0,-0.32084750073104207,-2.05035663220641,53.86000061035156,-1.785043530342895,54.72999954223633,2.500022008010916,55.290000915527344,-0.32084750073104207
2083,2008-10-07,51.25,53.56000137329102,51.22000122070313,53.22000122070313,686000.0,-0.03045782428606847,-1.305420255866761,6.793086211886224,15.918349870183462,17.694403719772993,5.2326928220900015,9.117743662665717,13.383593442343198,12.905578541252225,42.38033529247755,2.3400001525878906,-4.7128126263017975,-7.918999671936035,-16.38319240122074,0.5451930573486692,-12.151096036578387,-3.686903307293683,7.3804690813951055,8.986639805749348,-4.3498372694324114,4.232096364642351,10,4.444999694824219,7.534999847412109,15.050000190734863,14.045001983642578,-26.48999977111816,1,-0.3133658804544588,3.3458826903771586,52.86000061035156,-2.05035663220641,53.86000061035156,-1.785043530342895,54.72999954223633,-0.3133658804544588
2084,2008-10-08,50.1500015258789,52.040000915527344,49.86999893188477,50.93999862670898,1081900.0,-0.021463384860899493,-2.2148123030843054,0.40101350828001653,7.554937821193846,15.6044683497388,5.465150489474773,9.517226088110611,14.290261461570672,13.910173270292184,43.90802218771025,2.170001983642571,-4.851133558647028,-8.264498329162606,-17.13078055236759,0.6017838940423772,-12.697639440765094,-3.831357217560118,7.224392307180487,4.560303287101126,-4.790951666644361,4.433141111602491,10,4.329998016357429,8.159997940063484,16.149998664855964,15.145000457763679,-25.89000129699706,2,-0.3240279063922761,-1.305420255866761,51.25,3.3458826903771586,52.86000061035156,-2.05035663220641,53.86000061035156,-0.3240279063922761
2085,2008-10-09,47.31999969482422,50.86999893188477,46.790000915527344,50.41999816894531,717900.0,-0.05643074267095116,1.0399990081787072,3.924063102084571,6.794308631418929,14.265995467049201,7.162448446971553,11.562555883608901,16.867817915717723,16.62782547098493,43.74350719616899,4.079998016357429,-5.240222918037844,-10.220000267028809,-19.84772999731598,-0.592270536741637,-15.033865132172394,-5.406135401885223,8.703603056023738,5.817768867047555,-3.121519555270286,4.813864865143585,10,5.075000762939453,9.450000762939453,18.787501335144043,17.97500228881836,-23.80999946594238,3,-0.4321639684589349,-2.2148123030843054,50.1500015258789,-1.305420255866761,51.25,3.3458826903771586,52.86000061035156,-0.4321639684589349
2086,2008-10-10,44.41999816894531,47.27000045776367,42.27999877929688,46.40999984741211,2022900.0,-0.06128490161837641,1.6900257568980637,0.6419363412851352,6.340049399784263,13.067080330000742,8.858883558229593,13.56390861871754,19.46486524550857,19.40050720070534,43.77869976640841,5.040000915527337,-5.637352635188485,-12.108001518249509,-22.7826118978617,-1.4333911386373188,-17.445306708055604,-6.770696328443414,9.756884214838522,18.78840653488819,8.557554712663006,5.337305189806093,10,5.310001373291016,10.095001220703125,21.54750156402588,20.875003814697266,-21.03999900817871,4,-0.392165666074338,1.0399990081787072,47.31999969482422,-2.2148123030843054,50.1500015258789,-1.305420255866761,51.25,-0.392165666074338
2087,2008-10-13,48.11000061035156,48.11000061035156,45.81999969482422,45.81999969482422,275900.0,0.08307074726504582,1.0,-1.1507532583046274,18.505526527638764,13.316441452345506,4.2766922851294495,9.142356434593324,15.517567078087822,15.61692162365678,43.314295430971136,3.69000244140625,-6.065700299410082,-7.655999183654785,-18.455218174499194,3.143219807189624,-13.05560867907699,-2.2563896882325807,3.687505052534881,51.68440151032211,40.52713775150373,5.3996094954222045,10,1.0349979400634766,6.404998779296875,17.60250186920166,17.185001373291016,-24.350000381469723,0,-0.44128042361772535,1.6900257568980637,44.41999816894531,1.0399990081787072,47.31999969482422,-2.2148123030843054,50.1500015258789,-0.44128042361772535
2088,2008-10-14,47.099998474121094,51.9000015258789,46.52999877929688,49.22999954223633,1022700.0,-0.02099360056988131,-2.2844048898112654,-0.9301310989322183,18.797766294175076,13.574097724450443,4.4311251935717735,9.37608554804909,16.235501339752588,16.525719030454525,41.99693888885601,5.370002746582017,-6.353860487700793,-7.868001174926761,-18.756149309660884,3.02014695980737,-13.312075242293822,-2.423927107559699,-4.819999694824212,49.38523196559265,35.56812093992592,5.4440740673670645,10,2.0450000762939453,7.415000915527344,18.39500331878662,18.195003509521484,-25.759998321533203,1,-0.4556263222866932,1.0,48.11000061035156,1.6900257568980637,44.41999816894531,1.0399990081787072,47.31999969482422,-0.4556263222866932
2089,2008-10-15,43.5099983215332,46.70000076293945,43.5099983215332,46.70000076293945,1014300.0,-0.07622081250300683,1.0,1.4976529773428586,15.891479936290295,13.560217100509751,6.90001505416943,12.192443113129038,19.488919684345397,19.997720871083885,40.56848189374724,3.5900001525878906,-6.610474445947695,-10.570001220703126,-22.16782863070516,1.0278261892989065,-16.368914925704146,-4.771087515702106,-1.037599487304682,12.785854376947443,-2.3606623238783424,5.798913705001017,10,5.5800018310546875,11.005001068115234,21.98500347137451,21.785003662109375,-22.729997634887695,2,-0.4309353899324777,-2.2844048898112654,47.099998474121094,1.0,48.11000061035156,1.6900257568980637,44.41999816894531,-0.4309353899324777
2090,2008-10-16,43.5,43.75,40.84000015258789,42.97000122070313,1054200.0,-0.00022979365476683,4.650491837278896,-0.16614369080646482,16.833948290678464,13.595795060694723,5.754681592666081,11.283762171523477,19.17301113779098,19.88463265624445,39.155745527109296,2.9099998474121094,-6.7961049816230386,-9.62949962615967,-21.432470813989028,2.173471561669686,-15.53098522007435,-3.7280140322449924,8.4000015258789,24.050628545451993,7.382707440154071,5.90148559391468,10,3.7549991607666016,10.295000076293945,21.995001792907715,21.795001983642578,-22.049999237060547,3,-0.4422988453130612,1.0,43.5099983215332,-2.2844048898112654,47.099998474121094,1.0,48.11000061035156,-0.4422988453130612
2091,2008-10-17,41.2400016784668,43.66999816894531,41.13000106811523,42.91999816894531,936600.0,-0.05195398440306209,-1.673684379598962,-3.1698119997697205,16.17712502958021,13.645943533438144,6.7456527164064255,12.609571800771533,21.101523903411596,22.014976992264025,40.819797233284625,2.5399971008300852,-7.092662540049531,-10.885997962951663,-23.16368350100967,1.3916875751063458,-17.024840731980667,-4.747155193922659,10.438799819946283,3.616649875332538,-12.967236431304524,6.1388427690290035,10,5.959999084472656,12.554998397827148,22.814998626708984,23.41499900817871,-19.27000236511231,4,-0.4299224230837644,4.650491837278896,43.5,1.0,43.5099983215332,-2.2844048898112654,47.099998474121094,-0.4299224230837644
2092,2008-10-20,41.540000915527344,41.95000076293945,40.91999816894531,41.86000061035156,1191500.0,0.007274471989587417,3.1200103759765625,0.19047640672932167,18.161135442754883,13.895141930390524,5.219983374902725,11.478037428409749,20.440255528245125,21.57681035253762,42.18281122381898,1.0300025939941406,-7.384035304771359,-9.68449878692627,-22.303770679716024,2.934773105863485,-15.994134733321147,-3.3748628405313923,9.92202455596923,6.32912003636724,-9.911005687409034,6.3096359463948755,10,4.899999618530273,12.254999160766602,22.514999389648438,23.114999771118164,-19.130001068115234,0,-0.4371690263485928,-1.673684379598962,41.2400016784668,4.650491837278896,43.5,1.0,43.5099983215332,-0.4371690263485928
2093,2008-10-21,40.40999984741211,41.650001525878906,40.310001373291016,41.25,1657900.0,-0.02720272130983148,-1.5769305539762828,2.625002980235081,17.454072205230005,14.995045750838987,5.197162800155446,11.607509495324472,21.1703550029849,22.55619963199009,43.652712443103994,1.3400001525878906,-7.736423638337456,-9.801499938964845,-22.48079262203882,2.8777927441091293,-16.14114628050183,-3.4618535974278615,10.839585117706292,1.5649214972240464,-14.333976541237508,6.339646341536987,10,5.695001602172852,13.120000839233398,23.635000228881836,24.2450008392334,-18.059999465942383,1,-0.41202671817373315,3.1200103759765625,41.540000915527344,-1.673684379598962,41.2400016784668,4.650491837278896,43.5,-0.41202671817373315
2094,2008-10-22,40.099998474121094,41.16999816894531,39.349998474121094,39.810001373291016,1242000.0,-0.007671402486057355,-2.0082567505792968,-0.3452345811326924,17.64706279334655,16.2009073243865,4.3936951267469695,10.96350987250024,21.064094146020324,22.707627045382623,45.56097088970117,1.8199996948242188,-8.05019717307863,-9.149001312255862,-21.82997234017057,3.531969715658846,-15.489486826213216,-2.808515798298508,10.71200314732421,17.045448634252157,-0.023845266171409918,6.340485513957353,10,5.525001525878906,12.950000762939453,23.94500160217285,24.555002212524414,-17.299999237060543,2,-0.46783039988493125,-1.5769305539762828,40.40999984741211,3.1200103759765625,41.540000915527344,-1.673684379598962,41.2400016784668,-0.46783039988493125
2095,2008-10-23,32.84999847412109,40.18000030517578,31.75,40.18000030517578,3510300.0,-0.18079801186722888,1.3001359343351813,-25.27612107180913,13.76336986002866,17.0257207088581,10.477043445387984,16.997893983708572,27.784049158981453,29.749376926126487,47.8809032733143,8.430000305175781,-8.509404478138102,-15.074001312255866,-28.805394035355157,-1.3426085891565762,-21.93969767380551,-8.208304950706221,17.27428295848477,9.228176536023874,-9.357270401670732,6.865696361549644,10,8.975002288818366,16.400001525878913,31.19500160217286,31.80500221252442,-11.599998474121087,3,-0.36742765138890976,-2.0082567505792968,40.099998474121094,-1.5769305539762828,40.40999984741211,3.1200103759765625,41.540000915527344,-0.36742765138890976
2096,2008-10-24,32.11999893188477,33.220001220703125,30.79999923706055,31.20000076293945,2195700.0,-0.02222220931947383,-1.8139537978389386,-0.12551131502418017,13.892761068630406,16.51319121341273,10.369240257064448,16.53418284186671,27.947184169398362,30.27434762772868,49.85903952913015,2.4200019836425746,-8.84584628713776,-14.50800075531005,-29.08598403272027,0.06998252210016886,-21.796992394015156,-7.219009116604944,16.534339986112613,11.838560665310517,-4.7807872559866205,7.288991638705108,10,9.230001449584954,16.6550006866455,31.925001144409173,32.535001754760735,-9.879999160766609,4,-0.33219173486190445,1.3001359343351813,32.84999847412109,-2.0082567505792968,40.099998474121094,-1.5769305539762828,40.40999984741211,-0.33219173486190445
2097,2008-10-27,32.0,32.52000045776367,30.8700008392334,31.78000068664551,1823800.0,-0.0037359569076963473,1.619046537784418,0.2391301643640157,14.652960655808442,16.052657253594212,8.899604478541178,15.506215396352701,27.462736009779505,30.160831318571184,51.33278463077705,1.6499996185302734,-8.945380111584335,-13.394499778747559,-28.55792380487359,1.7689242473784716,-20.97621179181057,-5.812787765684547,14.868904949903701,11.059912532701764,-6.255383850167151,7.581712013063014,10,6.75,14.094999313354492,32.045000076293945,32.65500068664551,-9.899999618530273,0,-0.31343752145767223,-1.8139537978389386,32.11999893188477,1.3001359343351813,32.84999847412109,-2.0082567505792968,40.099998474121094,-0.31343752145767223
2098,2008-10-28,34.27000045776367,34.27000045776367,31.93000030517578,32.700000762939446,2058700.0,0.07093751430511475,1.9808924935490297,7.136384522684662,22.042256898052642,16.736076916012248,5.161014132692657,12.186618407063435,24.599624581810943,27.696087379103474,52.16896788692922,2.3400001525878906,-8.746170793786035,-10.061499404907224,-25.213998261894936,5.090999452080489,-17.637748833401076,-2.485249976413371,10.992013920855712,33.46192457198685,13.932855540829713,7.576249428493856,10,3.0049991607666016,11.82499885559082,29.440000534057617,30.05000114440918,-12.5,1,-0.34607529769275935,1.619046537784418,32.0,-1.8139537978389386,32.11999893188477,1.3001359343351813,32.84999847412109,-0.34607529769275935
2099,2008-10-29,34.799999237060554,35.540000915527344,33.509998321533196,34.380001068115234,1325500.0,0.015465385824843692,1.1368431196970805,0.2675148092894004,26.01532689687268,17.756230094478273,3.649338183933274,10.585581047858476,23.46915525470441,26.982828570982917,52.85710743786861,2.0300025939941477,-9.023435302944279,-8.507000541687006,-23.30643369629196,6.292432612917949,-15.906717118989484,-1.1072839643845285,9.015813627402949,42.6439183850087,20.497257262244904,7.399716577302478,10,2.4349994659423757,11.295000076293938,28.910001754760735,29.520002365112298,-12.269998550415043,2,-0.35775859564767165,1.9808924935490297,34.27000045776367,1.619046537784418,32.0,-1.8139537978389386,32.11999893188477,-0.35775859564767165
2100,2008-10-30,36.11000061035156,36.31999969482422,35.130001068115234,35.310001373291016,999600.0,0.037643718448588714,-1.0517220400740577,1.90476839237054,33.04774207606047,19.63074309964275,1.3195952235569806,8.231104951020683,21.573453381451394,25.498358007268678,53.77346959032957,1.5200004577636648,-9.286738931366251,-6.265999221801756,-20.365920524200718,7.833922080597208,-13.31595987300124,0.7839614293977277,6.404230891371647,96.19566907503965,70.58287110731992,7.049960651199482,10,0.2649993896484375,9.594999313354492,27.462499618530273,28.075000762939453,-12.710000991821289,3,-0.36859598859922116,1.1368431196970805,34.799999237060554,1.9808924935490297,34.27000045776367,1.619046537784418,32.0,-0.36859598859922116
2101,2008-10-31,35.83000183105469,36.900001525878906,35.52000045776367,36.150001525878906,754600.0,-0.007754050804878898,-1.9361648594247127,-0.4,20.90047472193386,19.935114130662637,0.8397957957547888,7.47429461931349,21.300134160475167,25.60559765393861,54.43173102024279,1.3800010681152344,-9.118887899144134,-5.644498062133792,-18.93518123845515,7.646185114187567,-12.289839650294475,1.000843526026891,5.512806444202255,82.25539679964017,57.464401883910035,6.64534158816068,10,0.39499855041503906,9.114997863769531,27.732498168945312,28.344999313354492,-11.580001831054688,4,-0.4069216044085676,-1.0517220400740577,36.11000061035156,1.1368431196970805,34.799999237060554,1.9808924935490297,34.27000045776367,-0.4069216044085676
2102,2008-11-03,35.900001525878906,36.22000122070313,35.36000061035156,35.70000076293945,812100.0,0.0019536614916817463,1.0476201288822307,-0.6250029802350809,22.22222432467923,20.464908810601436,-0.12781293577899788,6.396498478401149,20.64494474938978,25.357500199281887,54.37647085509045,0.8600006103515696,-9.067964365925157,-4.726498413085935,-17.090402230781038,7.637405404609169,-10.908450321933486,1.455453495761617,4.388525845558398,79.87928059586017,55.79513857268468,6.1819519088475525,11,0.08499717712402344,8.499998092651367,26.809999465942383,27.614999771118164,-11.820001602172855,0,-0.3805014254641126,-1.9361648594247127,35.83000183105469,-1.0517220400740577,36.11000061035156,1.1368431196970805,34.799999237060554,-0.3805014254641126
2103,2008-11-04,35.189998626708984,36.77000045776367,34.880001068115234,36.25,1183800.0,-0.019777238690591892,-1.250003973651286,-5.299986648610502,25.925925108303858,21.384782401152247,-0.26388664957205776,6.157325077404494,20.788450147322656,25.87612374897028,54.23105698327886,1.8899993896484375,-8.844188175982438,-4.633501243591311,-16.149299722921832,6.882297235739209,-10.391400483256568,1.1243979960739452,4.149675931290645,49.55748428267453,23.050944383373118,5.757899239665259,11,0.3000011444091797,8.80000114440918,26.44500160217286,27.390003204345703,-11.599998474121094,1,-0.3719806409797366,1.0476201288822307,35.900001525878906,-1.9361648594247127,35.83000183105469,-1.0517220400740577,36.11000061035156,-0.3719806409797366
2104,2008-11-05,33.900001525878906,35.43000030517578,33.720001220703125,34.700000762939446,905300.0,-0.0366580605618716,-1.948274671393384,0.754715283600775,24.137931743218218,22.537511499284424,0.06051694187677725,6.500791528134684,21.503333073718792,26.967053705259325,53.859725315707365,1.7099990844726562,-8.796683935125621,-5.11099834442139,-15.824125959124231,5.602129270281456,-10.46756215177281,0.24556546293003123,4.585705500026812,5.66038641200166,-20.282843769233725,5.356563807351423,11,-0.05000114440917969,9.504997253417969,26.912498474121094,27.904998779296875,-9.84000205993652,2,-0.35781712454659675,-1.250003973651286,35.189998626708984,1.0476201288822307,35.900001525878906,-1.9361648594247127,35.83000183105469,-0.35781712454659675
2105,2008-11-06,26.8700008392334,30.0,25.649999618530273,29.899999618530273,6630200.0,-0.20737464218928958,1.6934990699459682,3.7875020861645905,19.20274134970792,23.127509308293035,6.876149410130992,12.564357083279603,27.865639853602268,33.75556616232555,53.316966037946244,8.250001907348633,-8.828406653391546,-11.11849908828735,-22.382012584725082,0.1450144081503808,-16.750255836506213,-5.4867423400684885,10.847135407787803,10.84445345654747,-17.18256085690674,5.631756748218865,11,4.404999732971191,13.95999813079834,33.724998474121094,34.93499946594238,-3.8299999237060547,3,-0.16151842266603023,-1.948274671393384,33.900001525878906,-1.250003973651286,35.189998626708984,1.0476201288822307,35.900001525878906,-0.16151842266603023
2106,2008-11-07,27.0,29.70000076293945,26.46999931335449,27.190000534057614,4154500.0,0.00483807803149694,-4.167994433602214,0.06270647214640268,18.609669664673945,23.567143642611427,6.641975967832167,11.660205522877888,27.040539123458082,33.37152540855143,52.147203867602144,3.230001449584961,-8.909378010647785,-10.11750001907349,-21.965903345379957,1.7309033072329747,-16.041701682226723,-4.1932983559202555,9.269079851602292,12.140290284031977,-17.86171939410113,5.924201663153232,11,4.27500057220459,13.77500057220459,32.2549991607666,34.80500030517578,-3.0499992370605504,4,-0.13333334746184178,1.6934990699459682,26.8700008392334,-1.948274671393384,33.900001525878906,-1.250003973651286,35.189998626708984,-0.13333334746184178
2107,2008-11-10,26.8799991607666,27.86000061035156,26.540000915527344,27.290000915527344,2911600.0,-0.004444475527162872,-1.422021687813766,2.157897906941766,19.458237201668922,23.28003034301323,6.659662113706261,10.654415507188041,26.47195672875901,33.227022607127,51.40842261279563,1.3199996948242152,-8.076065420421031,-9.17600078582764,-20.676690449958436,2.3246888783031565,-14.926345617893034,-3.4256559537622415,8.114791062867049,11.061146127765248,-21.606943911892998,5.750344832065398,11,4.395001411437988,12.779999732971191,32.05500030517578,34.60500144958496,-1.939998626708988,0,-0.09784223373806067,-4.167994433602214,27.0,1.6934990699459682,26.8700008392334,-1.948274671393384,33.900001525878906,-0.09784223373806067
2108,2008-11-11,25.63999938964844,26.899999618530273,24.95000076293945,26.899999618530273,1942100.0,-0.04613094530627937,2.095235716459059,3.073158137133119,18.674176067466604,22.464346917523667,7.316127910571776,10.755703169330044,26.974135015813257,34.19853067327213,52.63586415648891,1.9499988555908239,-7.212527823381734,-9.343000602722167,-20.50458353287353,1.8185823274291941,-14.923792067797844,-3.7622091376464866,8.233415961372803,6.583956649312528,-26.901150722902564,5.58079146507568,11,5.285001754760739,13.615001678466793,31.79500007629394,34.345001220703125,-0.4499988555908274,1,-0.06084241431660109,-1.422021687813766,26.8799991607666,-4.167994433602214,27.0,1.6934990699459682,26.8700008392334,-0.06084241431660109
2109,2008-11-12,24.76000022888184,25.420000076293945,24.709999084472656,25.309999465942386,1705300.0,-0.034321340940510314,-1.184613307980304,0.4365072517079105,25.79293952151454,21.658257744796344,7.4004150544657215,10.70797969163591,27.079591521508778,34.794052037919855,53.398113117307524,0.9300003051757848,-6.432974680357816,-9.285499858856195,-20.580411022194557,2.0094113044821675,-14.93295544052538,-3.6380442771870136,7.86413707980795,0.9452010539812692,-34.13730506399784,5.647455581669182,11,6.045000076293942,13.61499977111816,32.47999954223633,35.22500038146973,0.25,2,-0.04725363753951739,2.095235716459059,25.63999938964844,-1.422021687813766,26.8799991607666,-4.167994433602214,27.0,-0.04725363753951739
2110,2008-11-13,24.26000022888184,25.10000038146973,23.13999938964844,24.90999984741211,2309400.0,-0.02019386087956354,2.8058246314467614,1.1818191276121979,26.15291313403003,22.241862012807026,6.752856048504153,10.216464917717897,26.80905962037991,35.013518661886835,53.85715553027233,1.960000991821289,-6.0438499089782916,-8.823499870300292,-20.00469551043116,2.3576957698305776,-14.414097690365725,-3.232902050234859,7.097874963933208,17.07317995074624,-20.084125511451038,5.590597820065435,11,5.694999694824215,13.260000228881832,32.13499927520752,35.27000045776367,0.2999992370605469,3,-0.008244054453938165,-1.184613307980304,24.76000022888184,2.095235716459059,25.63999938964844,-1.422021687813766,26.8799991607666,-0.008244054453938165
2111,2008-11-14,23.51000022888184,25.3799991607666,23.5,23.93000030517578,1825200.0,-0.030915086270572933,-7.545440358581108,0.6461543427419454,25.189946187348028,22.571608886436895,6.226236492491363,10.087250844365098,26.790361040566093,35.46906974715492,54.29320261673325,1.8799991607666016,-5.947767562380143,-8.686999797821041,-19.95639598873836,2.582396393096275,-14.321697893279701,-3.0523017023623815,6.368657319363219,7.838998803866433,-31.271975460960853,5.634698095458658,11,6.444999694824215,14.010000228881832,31.072500228881832,34.48000144958496,0.7199993133544886,4,-0.01999146358055348,2.8058246314467614,24.26000022888184,-1.184613307980304,24.76000022888184,2.095235716459059,25.63999938964844,-0.01999146358055348
2112,2008-11-17,23.3799991607666,24.21999931335449,23.06999969482422,23.35000038146973,1067300.0,-0.005529607267103831,-2.8983027834351542,-0.07142565201792121,13.627248508681376,21.205089264256618,4.909830218270255,9.261852976721329,26.108513816285175,35.31269236398609,54.739459341940986,1.1499996185302699,-6.266291588996722,-7.909000778198241,-18.932470337920137,3.114468781523655,-13.420735558059192,-2.397265998337293,5.285699918931066,8.093980995237605,-30.420762049170985,5.511734779860949,11,5.870000839233398,14.105001449584961,28.74250030517578,32.35500144958496,1.340000152587887,0,0.02437988120758172,-7.545440358581108,23.51000022888184,2.8058246314467614,24.26000022888184,-1.184613307980304,24.76000022888184,0.02437988120758172
2113,2008-11-18,23.76000022888184,23.8700008392334,23.0,23.35000038146973,1569600.0,0.016253254138387963,1.7619027435498733,13.667217700917183,12.753043810197454,19.9401017161432,3.0597424182239266,7.979639073009604,24.90853238947791,34.644337821436125,55.117785083105694,0.8700008392333984,-6.374109361644074,-6.696499729156489,-17.327509567081062,3.934510108768084,-12.012004648118772,-1.3809948101942027,3.7865589738411387,31.404967145526903,-6.315341687699707,5.3155049189622865,11,2.7399997711181605,13.690000534057614,28.0699987411499,31.975000381469723,1.2600002288818324,1,0.04966331202898755,-2.8983027834351542,23.3799991607666,-7.545440358581108,23.51000022888184,2.8058246314467614,24.26000022888184,0.04966331202898755
2114,2008-11-19,21.34000015258789,23.709999084472656,21.34000015258789,23.709999084472656,1836000.0,-0.10185185408173014,1.0,-5.780487351017408,3.6409285159750624,18.211011401283997,3.9233228188629177,9.404287951971945,26.47674294177206,36.76074121559019,55.44182450196809,2.420000076293949,-6.684223089040536,-8.178499889373779,-18.53380757037158,2.176807791624025,-13.35615372987268,-3.0008460488748767,5.297247209590491,0.0,-29.07093367549175,5.177653840498902,11,4.180000305175781,12.680000305175781,30.489998817443848,34.39500045776367,3.9099998474121094,2,0.18041238771982093,1.7619027435498733,23.76000022888184,-2.8983027834351542,23.3799991607666,-7.545440358581108,23.51000022888184,0.18041238771982093
2115,2008-11-20,20.780000686645508,21.61000061035156,20.209999084472656,21.399999618530273,2546300.0,-0.026241774223908387,1.6923082566115364,0.2616030427455531,3.578037558410358,16.540830056143598,3.9432874928448136,9.500779437732021,26.174745902125835,37.01559558877266,54.92407732591158,1.4000015258789027,-7.220660941659389,-8.134999465942382,-19.063784571038653,2.7937856391538887,-13.59939201849052,-2.6706069133942485,4.7977972336147765,11.0251758948029,-10.850734374076445,5.4643925525481345,11,3.2549991607666016,11.19999885559082,31.022499084472656,34.954999923706055,5.0000000000000036,3,0.2035610877026961,1.0,21.34000015258789,1.7619027435498733,23.76000022888184,-2.8983027834351542,23.3799991607666,0.2035610877026961
2116,2008-11-21,21.450000762939453,21.489999771118164,19.920000076293945,20.59000015258789,1745500.0,0.03224254351081557,2.340429762798531,-1.3871001482812297,7.019632413895309,15.158762857502083,2.685653526682021,8.422236117877837,24.637597770439385,36.04316458501917,54.30221858299464,1.5699996948242188,-7.654808394325574,-6.931499481201172,-18.2367743475207,4.373775385118357,-12.58413691436094,-1.2788620480414075,3.054237390163305,35.58141763046935,20.173297841303746,5.652637433159764,11,1.9599990844726562,10.344998359680176,29.07499885559082,33.56500053405762,4.7499999999999964,4,0.14498827936529857,1.6923082566115364,20.780000686645508,1.0,21.34000015258789,1.7619027435498733,23.76000022888184,0.14498827936529857
2117,2008-11-24,21.96999931335449,22.239999771118164,20.84000015258789,21.76000022888184,1341400.0,0.02424235580044698,2.733332316080729,0.24418480864426703,10.228635138027457,14.220369420897732,1.5599750170241045,7.496644140676441,23.280846722683894,35.23042850530615,53.49720269226425,1.3999996185302734,-7.3013579470840675,-5.910000896453862,-17.427289019125748,5.607287226218023,-11.668644957789805,-0.15135683511791953,1.6173912243865054,51.89870483809743,39.12442065881587,5.758644061335944,11,0.7000007629394567,8.96500110626221,28.52750110626221,33.04500198364258,4.920000076293952,0,0.10286756028745514,2.340429762798531,21.450000762939453,1.6923082566115364,20.780000686645508,1.0,21.34000015258789,0.10286756028745514
2118,2008-11-25,22.40999984741211,22.479999542236328,21.559999465942386,22.229999542236328,1263100.0,0.020027334902562588,4.75000596047014,0.8571480472298201,13.570065488456635,12.862272306113521,0.6857273518294456,6.453435850341215,22.001303415726312,34.49775608934656,53.40430479353447,0.9200000762939418,-6.945544914083051,-4.877000331878662,-16.229101618006553,6.475100954249232,-10.553050974942607,0.7990503111852831,0.4439125980394749,65.6992195972826,49.87597300295345,5.676050643063947,11,0.23999977111816406,8.375000953674316,27.707500457763672,32.60500144958496,4.030000686645504,1,0.10307895946769219,2.733332316080729,21.96999931335449,2.340429762798531,21.450000762939453,1.6923082566115364,20.780000686645508,0.10307895946769219
2119,2008-11-26,22.350000381469727,22.399999618530273,21.600000381469727,22.07999992370605,1101200.0,-0.002677352358362972,3.324332683801924,1.5000000000000198,24.318176990697793,12.658412734632163,0.41115467071006506,5.831893224847054,21.261459264713565,34.24851081490338,53.86003151253945,0.8099994659423828,-6.656743391393761,-4.314499855041504,-15.291146411649848,6.662146701566842,-9.802823133345676,1.173823423262668,-2.4300003051757812,94.92190672318182,75.22740794444505,5.488323278304173,11,0.2999992370605469,8.194998741149902,27.467500686645508,32.400001525878906,3.6499996185302734,2,0.11946308862292598,4.75000596047014,22.40999984741211,2.733332316080729,21.96999931335449,2.340429762798531,21.450000762939453,0.11946308862292598
2120,2008-11-28,22.79999923706055,22.79999923706055,21.81999969482422,22.15999984741211,276700.0,0.02013417664027939,2.0625014901175174,2.370364091043936,26.97367733094974,12.856605083921243,-0.2991875361476559,4.567809319385862,19.960379822186102,33.489862122175,54.58726095953955,0.9799995422363317,-6.213933837407417,-3.1990009307861307,-13.34707556871906,6.9490737071468,-8.273038249752595,1.8750363881803338,-2.830399169921879,100.0,76.07208028936061,5.074037318966465,11,-0.7299995422363317,7.250000953674313,26.537500381469723,31.47000122070312,2.0200004577636683,4,0.10745617740885982,3.324332683801924,22.350000381469727,4.75000596047014,22.40999984741211,2.733332316080729,21.96999931335449,0.10745617740885982
2121,2008-12-01,21.25,22.420000076293945,21.209999084472656,22.32999992370605,1242300.0,-0.06798242495293971,-1.0862054507337526,-1.6875014901175256,23.317532768890615,13.933303335055603,1.0018751789464346,5.238064179098686,20.66242531465759,34.71778747690834,55.64039416481998,1.5900001525878942,-6.143923677023491,-4.020000076293947,-13.247497037391511,5.207496884803618,-8.633748556842729,0.5937484042548355,-1.167183966064453,20.918369332933658,-4.445556441929998,4.613748480548782,12,0.6450004577636719,7.160000801086426,24.287500381469727,29.220001220703125,2.8199996948242188,0,0.21317650290096535,2.0625014901175174,22.79999923706055,3.324332683801924,22.350000381469727,4.75000596047014,22.40999984741211,0.21317650290096535
2122,2008-12-02,22.239999771118164,22.309999465942386,21.0,21.61000061035156,1167200.0,0.046588224523207655,2.4026024210987615,-0.5833325974734745,33.49514320395767,16.237981045473404,-0.18644615822878663,3.3436505084099153,18.874586750292224,33.408200866170674,56.735355705615774,1.3099994659423864,-6.038268760997674,-2.3470002174377456,-10.178125893431542,5.484125458556051,-6.262563055434644,1.5685626205591525,-2.0484964090576163,68.88890537215553,39.44959889386911,3.9155628379968985,12,-0.4250001907348633,6.170001029968262,22.822500228881836,27.755001068115234,1.3800010681152344,1,0.17805760038558605,-1.0862054507337526,21.25,2.0625014901175174,22.79999923706055,3.324332683801924,22.350000381469727,0.17805760038558605
2123,2008-12-03,22.100000381469727,22.280000686645508,21.440000534057614,21.899999618530273,854900.0,-0.006294936649695826,1.9999931880573147,0.3174619513716259,36.08786335399762,19.84319602747591,-0.3427214836777779,2.5852449103771917,18.163209169953888,33.215134197679625,58.139240659461564,0.8400001525878942,-5.845630777541039,-1.832499694824218,-7.928144363458742,4.263144973810306,-4.880322029141482,1.2153226394930456,-1.8041571844091777,61.11115820615892,26.908097941060888,3.047822334317262,12,-0.7400007247924805,6.310000419616699,20.32249927520752,27.895000457763672,1.5799999237060547,2,0.21674203282797233,2.4026024210987615,22.239999771118164,-1.0862054507337526,21.25,2.0625014901175174,22.79999923706055,0.21674203282797233
2124,2008-12-04,21.770000457763672,22.479999542236328,21.540000915527344,21.96999931335449,742200.0,-0.014932122986873408,-1.8484895774631607,-0.9999904632931979,36.74121172123941,23.527993156679134,0.061115416503607634,2.0658166632967188,17.662997992931736,33.20229699523253,59.34679393534472,0.9399986267089844,-5.501178370326784,-1.5559995651245124,-5.51536346424141,2.4033643339923856,-3.5356815146829597,0.4236823844339348,-1.3739910191031228,42.77782134069703,6.143240764408162,1.9796819495584488,12,-0.4100008010864258,6.640000343322754,19.91499900817871,28.225000381469727,2.770000457763672,3,0.21451538714270058,1.9999931880573147,22.100000381469727,2.4026024210987615,22.239999771118164,-1.0862054507337526,21.25,0.21451538714270058
2125,2008-12-05,22.53000068664551,22.63999938964844,20.96999931335449,21.5,956200.0,0.03491043697294938,1.6720041992251538,-5.150032901952292,44.7872352082034,27.724393467157814,-0.47443359175328226,1.0160994127967236,16.06450077794634,32.11029806938839,59.48943444050602,1.6700000762939524,-5.154230860451534,-0.5789993286132784,-4.180039087746135,3.022040430519578,-2.3795192081797083,1.2215205509531515,-2.0378316560489615,93.41325161810545,50.94122102325973,1.800519879566429,12,-0.7100009918212926,5.880000114440914,19.1349983215332,27.465000152587887,3.1099987030029297,4,0.15401683122945053,-1.8484895774631607,21.770000457763672,1.9999931880573147,22.100000381469727,2.4026024210987615,22.239999771118164,0.15401683122945053
2126,2008-12-08,23.399999618530273,23.61000061035156,22.559999465942386,22.81999969482422,1286400.0,0.038615131174871475,1.0999982833895054,0.563106346652048,50.0986216296439,32.15439196622631,-1.1608075535946654,-0.1448579761800204,14.391057930048966,30.919728896010838,59.393721946235736,1.0799999237060476,-4.353288426242727,0.4709996223449693,-2.6373038461452296,3.579303090835168,-1.0831521119001302,2.0251513565900687,-2.815517379675164,92.04542088444593,43.35660845720827,1.554151734245099,12,-1.1099996566772496,5.010001182556152,17.640000343322754,26.59000015258789,3.1200008392333984,0,0.06068376493345995,1.6720041992251538,22.53000068664551,-1.8484895774631607,21.770000457763672,1.9999931880573147,22.100000381469727,0.06068376493345995
2127,2008-12-09,24.25,24.770000457763672,23.229999542236328,23.229999542236328,1374000.0,0.036324803219082824,-2.019608283125208,1.758621710234242,52.30914235245409,36.4587338400038,-1.8476815710104724,-1.2669510299405893,12.775091478641244,29.750527141110062,59.018522308772916,1.5400009155273438,-3.42728191632715,1.4524999618530288,-1.1300799999338231,4.035079923639881,0.1612099809596046,2.743789942746453,-3.483986658855102,86.31578154841529,33.976661044878384,1.2912899808934257,12,-1.380000114440918,4.095000267028809,16.335000038146973,25.739999771118164,2.1299991607666016,1,-0.007422692996939428,1.0999982833895054,23.399999618530273,1.6720041992251538,22.53000068664551,-1.8484895774631607,21.770000457763672,-0.007422692996939428
2128,2008-12-10,24.07999992370605,24.940000534057614,23.690000534057614,24.309999465942386,952300.0,-0.007010312424492682,-1.475251638245219,-0.22548964609349692,66.3875684598264,41.13311066990698,-1.582272781627136,-1.2857348485901383,12.198108718561617,29.589911477328148,58.39180346608093,1.25,-2.544295780197789,1.3604998588561976,-0.9393623776058604,3.6603620953182556,0.2105687406251704,2.510430977087225,-2.9936676132316506,78.33752277287088,18.577376304005313,1.1499311182310288,12,-1.125,4.2650003433227575,16.11249923706055,25.525001525878917,1.4300003051757884,2,-0.019102952073508872,-2.019608283125208,24.25,1.0999982833895054,23.399999618530273,1.6720041992251538,22.53000068664551,-0.019102952073508872
2129,2008-12-11,23.59000015258789,24.61000061035156,23.29999923706055,24.170000076293945,976000.0,-0.020348827768714828,-1.2586196407284103,2.521743817690201,66.94813688282912,45.57471728678247,-1.0033996398780864,-0.9358651061766956,11.927767677431646,29.719458334513625,57.74406059324502,1.3100013732910085,-1.7463088233162836,0.9290000915527337,-1.2059311624252231,3.0639313455306905,-0.13846553543624296,1.9964657185417103,-2.118301019755169,65.99496306374876,0.06727190518277837,1.0674656269889775,12,-0.6350002288818395,4.085000038146973,16.149999618530273,25.734998703002937,2.9899997711181605,3,0.003815182365652481,-1.475251638245219,24.07999992370605,-2.019608283125208,24.25,1.0999982833895054,23.399999618530273,0.003815182365652481
2130,2008-12-12,24.059999465942386,24.13999938964844,22.690000534057614,22.729999542236328,1043800.0,0.019923667245205,-1.0567389701655063,-2.29310361837238,66.13102904712427,50.33177242880843,-1.42581125669167,-1.498442136177875,10.705265684556156,28.889995842832793,56.94084783228024,1.4499988555908274,-1.0414305724824615,1.4089994430542028,-0.696060736815884,3.5140596229242895,0.3564693531191594,2.461529532989246,-2.241470192987176,63.02518179909396,-6.46264061612797,1.0525300899350434,12,-1.1049995422363352,0.9000005722045863,14.567500114440914,25.17000198364258,1.9300003051757777,4,0.01995018537986315,-1.2586196407284103,23.59000015258789,-1.475251638245219,24.07999992370605,-2.019608283125208,24.25,0.01995018537986315
2131,2008-12-15,23.040000915527344,24.190000534057614,22.70000076293945,24.190000534057614,964200.0,-0.04239395565485693,1.5913048093397248,-0.864661416916314,56.228185657306305,52.857666034736056,-0.1399121411238653,-0.5433162485816077,10.973441064972675,29.534563748075,56.21835190936832,1.489999771118164,-0.7641704827604592,0.41250085830688477,-1.6624610354207832,2.4874627520345527,-0.6249800885569492,1.4499818051707187,-0.9093245164618935,15.555572509765783,-53.837360839983845,1.037480946863834,12,-0.08500099182129262,1.7699995040893555,13.01249885559082,23.179999351501465,2.0599994659423864,0,0.11284715151069635,-1.0567389701655063,24.059999465942386,-1.2586196407284103,23.59000015258789,-1.475251638245219,24.07999992370605,0.11284715151069635
2132,2008-12-16,23.95000076293945,24.11000061035156,23.10000038146973,23.25,772700.0,0.03949651958558853,-1.020000457763672,-0.6086965175119529,58.49890716847793,55.34778201412276,-0.8737206041511776,-1.4845364401775178,9.338929281280596,28.243428245952206,55.40299259663297,1.0699996948242152,-0.5049858667099123,1.294000625610348,-0.8393178030833361,3.427319054304032,0.22734141126350593,2.36065983995719,-1.538391950374784,56.00001017252604,-13.28760449665058,1.0666592143468427,12,-0.9950008392333984,-0.060000419616695666,12.07499980926514,22.26999950408936,0.75,1,0.1073068731922997,1.5913048093397248,23.040000915527344,-1.0567389701655063,24.059999465942386,-1.2586196407284103,23.59000015258789,0.1073068731922997
2133,2008-12-17,24.940000534057614,25.15999984741211,23.78000068664551,23.78000068664551,1029400.0,0.04133610603679405,-1.3793092108508505,1.6571408330199817,62.96297144855861,58.261310872713786,-1.5852017875879447,-2.510305537989435,7.672886663726668,26.881684713623702,54.256955949783645,1.379999160766598,0.007485997089677454,2.225000381469723,-0.09406010368441997,4.544060866623866,1.0654701388926533,3.3845306240467927,-2.2755525493436544,91.09314273226596,24.013382697790178,1.1595302425770713,12,-1.8750009536743129,-1.5300006866455043,10.527499198913578,21.279999732971195,1.279998779296875,2,0.057738516273989404,-1.020000457763672,23.95000076293945,1.5913048093397248,23.040000915527344,-1.0567389701655063,24.059999465942386,0.057738516273989404
2134,2008-12-18,25.190000534057614,25.190000534057614,21.979999542236328,22.979999542236328,3004600.0,0.010024057523920549,1.904976969422891,1.9051735194204376,62.20634560979364,60.196767584001584,-1.4517211996912813,-2.5898682291164157,6.77127196414887,26.259856065207263,53.055788042297,3.2100009918212855,0.3446817383319818,2.282500362396238,-0.19006804555421652,4.755068770346693,1.0462161584210108,3.5187845663714654,-0.03000068664550426,100.0,35.55250941410334,1.236284203975228,12,-1.605000495910641,-2.5200004577636683,9.900000572204593,20.680000305175785,1.4300003051757848,3,0.012703441367203583,-1.3793092108508505,24.940000534057614,-1.020000457763672,23.95000076293945,1.5913048093397248,23.040000915527344,0.012703441367203583
2135,2008-12-19,25.01000022888184,25.739999771118164,24.739999771118164,25.290000915527344,1698700.0,-0.007145704698672373,-1.4390196247182596,-0.12669708641838784,72.32780224636842,62.66667654141543,-0.9866997944629894,-2.1889469136104225,6.37536444268207,26.052188901314775,51.51822072117929,1.0,0.6676112557070049,1.8910000801086468,-0.5386059807678443,4.320606140985138,0.6761970496703995,3.105803110546894,-3.0300006866455114,80.58511973938323,10.19231226035211,1.214803030438246,12,-1.1500005722045934,-2.180000305175785,9.579999923706051,20.73999977111816,1.389999389648434,4,0.06277487726734043,1.904976969422891,25.190000534057614,-1.3793092108508505,24.940000534057614,-1.020000457763672,23.95000076293945,0.06277487726734043
2136,2008-12-22,24.559999465942386,25.1299991607666,23.93000030517578,24.93000030517578,980900.0,-0.017992833219561022,2.116886012172375,1.3214283281449077,64.7208153773018,64.04575132195406,-0.39655035720460674,-1.5747445254199484,6.325844379362341,26.10222160270389,49.9586027600336,1.1999988555908203,1.0217049983357391,1.2854993820190472,-1.0918718835425842,3.6628706475806787,0.09681374923823327,2.474185014799861,-2.5799999237060582,68.61701507058974,-1.8848114082480691,1.1886856327808148,12,-0.6999998092651403,-1.7299995422363317,9.177500724792477,20.385000228881832,-0.149999618530277,0,0.05822476939214827,-1.4390196247182596,25.01000022888184,1.904976969422891,25.190000534057614,-1.3793092108508505,24.940000534057614,0.05822476939214827
2137,2008-12-23,24.229999542236328,24.95000076293945,23.989999771118164,24.670000076293945,1024300.0,-0.013436479270436119,-1.0869585048046446,1.1891879352740247,63.197024440776815,63.691246430948546,-0.07787527023993235,-1.1243983049436004,6.023231803962169,26.03074475879599,48.74319218193474,0.9600009918212855,1.2420617029442589,0.8424994468688958,-1.4881825875175103,3.173181481255302,-0.32284157032430727,2.007840464062099,-2.1747999954223616,59.84042188925914,-11.359780222164709,1.1653410171932035,12,-0.36999988555908203,-1.3999996185302734,9.507500648498535,20.71500015258789,0.7700004577636719,1,0.035905937089138806,2.116886012172375,24.559999465942386,-1.4390196247182596,25.01000022888184,1.904976969422891,25.190000534057614,0.035905937089138806
2138,2008-12-24,24.71999931335449,24.86000061035156,24.20000076293945,24.3799991607666,325300.0,0.02022285515375355,1.1290223343383003,-0.7727266816075381,67.92223392073353,63.799479435160144,-0.5224893238638408,-1.5098776274179464,4.925830643744664,25.129259692864412,47.600473576395785,0.6599998474121094,1.3625690301539422,1.2169992446899371,-1.1385369707308683,3.5725354601107426,0.0392311369795344,2.39476735240034,-2.5911037620544377,72.87232990230409,-1.8436704424637895,1.177768107710403,12,-0.8599996566772425,-1.889999389648434,8.647500991821293,20.19000053405762,0.8400001525878977,2,-0.0008090028709764052,-1.0869585048046446,24.229999542236328,2.116886012172375,24.559999465942386,-1.4390196247182596,25.01000022888184,-0.0008090028709764052
2139,2008-12-26,25.020000457763672,25.04999923706055,24.54999923706055,24.8700008392334,527600.0,0.012135968962066812,3.761968773558182,0.4411751506243805,66.02316753962043,63.787494823215276,-0.668626200978256,-1.6860369045212664,4.125124990561943,24.416937078005247,46.34226825443636,0.5,1.4048911094410705,1.3835003852844245,-0.9993794944868704,3.7663802650557194,0.1920604453987771,2.574940325170072,-2.818882822067259,60.22102067418999,-11.628829344908468,1.1914399398856474,12,-1.1600008010864258,-2.190000534057617,6.954999923706055,19.854999542236328,1.1499996185302734,4,0.04796158407816731,1.1290223343383003,24.71999931335449,-1.0869585048046446,24.229999542236328,2.116886012172375,24.559999465942386,0.04796158407816731
2140,2008-12-29,25.25,25.29999923706055,24.440000534057614,24.959999084472656,678100.0,0.009192627419195798,3.410256661058683,1.9333443535979045,62.97335623578684,64.53695822082422,-0.7957545213480017,-1.8161947075944198,3.3870924371187243,23.780549391138038,45.19211036397663,0.8599987030029368,1.328291138643074,1.4909998893737786,-0.9616925799565941,3.9436923587041512,0.26465365470859226,2.717346124038965,-2.9781047215951517,96.35041780713185,25.937550445127997,1.226346234665187,12,-1.390000343322754,-2.4200000762939453,4.520000457763672,18.795000076293945,1.4400005340576136,0,0.054257458979540596,3.761968773558182,25.020000457763672,1.1290223343383003,24.71999931335449,-1.0869585048046446,24.229999542236328,0.054257458979540596
2141,2008-12-30,25.78000068664551,25.78000068664551,24.959999084472656,25.29999923706055,478800.0,0.0209901262037826,2.416663024171612,1.6551721869985003,61.23348609862031,64.84080032417339,-1.001534579550114,-2.0969288565363016,2.417600500970046,22.85668880734036,43.733577717922586,0.8200016021728551,1.3010261699226646,1.7945005416870146,-0.5151083621100447,4.104109445484074,0.6396960897884831,2.949304993585546,-3.438743318386397,100.0,30.293432795663392,1.1548044518985305,12,-1.9000005722045934,-2.930000305175785,2.2274990081787074,17.699998855590817,1.139999389648434,1,0.02404960881967444,3.410256661058683,25.25,3.761968773558182,25.020000457763672,1.1290223343383003,24.71999931335449,0.02404960881967444
2142,2008-12-31,26.20000076293945,26.26000022888184,25.5,25.65999984741211,952300.0,0.016291701516963242,1.3030315290581602,1.1249985098883732,65.01417138528366,65.06871142825393,-1.1944132824400917,-2.3242075528880015,1.5442569035123945,22.028179513303183,42.02365354363618,0.7600002288818395,1.2679069038003732,2.0165005683898904,-0.34151171493902766,4.3745128517188085,0.8374944267254314,3.1955067100543495,-3.7211936619448807,97.08740381080915,27.29642093306839,1.17900614166446,12,-2.0800008773803675,-2.6500005722045863,1.4024987220764196,17.134999275207523,0.21999931335449574,2,-0.06832064364132928,2.416663024171612,25.78000068664551,3.410256661058683,25.25,3.761968773558182,25.020000457763672,-0.06832064364132928
2143,2009-01-02,26.88999938964844,27.0,25.36000061035156,26.309999465942386,548500.0,0.026335824680013387,3.099992609034666,1.074072111784576,72.72727272727275,66.23770333019607,-1.7642448136307642,-2.779456023023158,0.4360145239004858,20.920595146640263,40.022131995674975,1.639999389648441,1.438068095643004,2.4669992446899442,0.02836217682574116,4.905636312554147,1.247680710757841,3.6863177786220476,-4.184320700980635,95.7031002617391,24.381378934792835,1.2193185339321022,1,-1.4249992370605504,-2.904999732971195,-0.08749914169311879,16.44500064849853,0.6700000762939453,4,-0.07028633070092272,1.3030315290581602,26.20000076293945,2.416663024171612,25.78000068664551,3.410256661058683,25.25,-0.07028633070092272
2144,2009-01-05,26.440000534057614,27.059999465942386,26.209999084472656,26.79999923706055,1178700.0,-0.01673480348846934,-1.0731676114226787,-0.6206875006166122,66.43647631462193,65.58311156000201,-1.2497066956026366,-2.06766403060659,0.463911120227241,20.943916736901233,38.04001467951088,0.8500003814697301,1.5192222881631388,1.7835003852844196,-0.4730668376570861,4.040067608225925,0.6552167738136667,2.9117839967551724,-3.390776140483233,76.33590898303312,3.800952247055065,1.1282836114707524,1,-0.9450006484985316,-2.425001144409176,0.277499675750736,16.89499950408936,0.75,0,-0.03328294441528812,3.099992609034666,26.88999938964844,1.3030315290581602,26.20000076293945,2.416663024171612,25.78000068664551,-0.03328294441528812
2145,2009-01-06,26.0,26.63999938964844,25.93000030517578,26.63999938964844,1351900.0,-0.016641472207644004,1.2187492549412162,1.777782487297517,72.2222158580291,66.41660050230504,-0.7314234426713426,-1.4275625800263718,0.7017186441421259,20.939971041085812,35.88813987560986,0.7099990844726598,1.4584459009371784,1.1699998855590827,-0.9260315212183983,3.2660312923365638,0.12198418217034401,2.2180155889478215,-2.54969809918882,49.52384412423187,-28.97032142390212,1.0480157033887403,1,-0.47500038146972656,-1.9850006103515625,0.5974993705749512,17.335000038146973,1.5,1,0.006538464472844119,-1.0731676114226787,26.440000534057614,3.099992609034666,26.88999938964844,1.3030315290581602,26.20000076293945,0.006538464472844119
2146,2009-01-07,24.81999969482422,25.790000915527344,24.40999984741211,25.790000915527344,1422800.0,-0.045384627122145416,1.8453594462796916,1.5156283527644576,56.277048294175366,65.64771426379376,0.5468427882360203,-0.14305959000284219,1.6851791183139007,21.65603416744284,34.597074063032196,1.5900001525878906,1.361331514630006,-0.0810004234313979,-2.0663562820645325,1.9043554352017367,-1.0736783527479652,0.9116775058851694,-1.0087280374999175,15.471694582337353,-63.14689821140739,0.9926779293165666,1,0.8100004196166992,-0.8050003051757812,1.2400002479553223,18.515000343322754,3.0300006866455114,2,0.07534250049259072,1.2187492549412162,26.0,-1.0731676114226787,26.440000534057614,3.099992609034666,26.88999938964844,0.07534250049259072
2147,2009-01-08,24.06999969482422,24.82999992370605,23.70000076293945,24.82999992370605,1277900.0,-0.03021756685018817,1.9736811064626751,0.783504404593358,43.49775209430572,62.933882949746234,1.4212160791350144,0.6247975047506245,2.2297405123241667,21.920890848023348,34.13431355509339,1.1299991607666016,1.168231872332825,-0.822000408172606,-2.821364543932482,1.1773637275872701,-1.821682476052544,0.17768165970733207,2.9899997711181676,11.011877223467065,-63.3011885662488,0.999682067879939,1,1.3100004196166992,-0.05500030517578125,1.08250093460083,19.265000343322754,3.3400001525878906,3,0.11840467044470149,1.8453594462796916,24.81999969482422,1.2187492549412162,26.0,-1.0731676114226787,26.440000534057614,0.11840467044470149
2148,2009-01-09,23.6200008392334,23.989999771118164,23.32999992370605,23.90999984741211,769900.0,-0.01869542423332826,1.9333401150346237,0.3815775274244043,38.60667754787476,59.88760628399671,1.8984090018892488,1.0946928829121987,2.39165594123509,21.87692699086999,33.81551816598263,0.7399997711181676,1.0813813173645208,-1.2489993095397942,-3.297669141300176,0.7996705222205875,-2.2733342254199833,-0.2246643936596051,3.372798652648928,7.774824426747146,-60.67461293444974,1.0243349158801907,1,1.5749988555908203,0.39499855041503906,1.4924993515014648,19.714999198913574,3.2399997711181605,4,0.11854357060011944,1.9736811064626751,24.06999969482422,1.8453594462796916,24.81999969482422,1.2187492549412162,26.0,0.11854357060011944
2149,2009-01-12,23.68000030517578,23.93000030517578,23.13999938964844,23.290000915527344,912600.0,0.002540197451759596,-1.2898496240601636,-1.3448300809639377,40.1772510451681,57.354705707261296,1.8197023102279104,1.0980808945154017,2.021244532627975,21.31766019856296,33.38991471450178,0.7900009155273402,1.0319754893873636,-1.1934998512268074,-3.2307039732060403,0.8437042707524256,-2.2121019122164256,-0.1748977902371891,3.1662872039794934,15.428597586495435,-49.358934034575846,1.0186020609896174,1,1.4199991226196325,0.33499908447265625,1.2049999237060547,16.97499942779541,2.85000038146973,0,0.16385131379911955,1.9333401150346237,23.6200008392334,1.9736811064626751,24.06999969482422,1.8453594462796916,24.81999969482422,0.16385131379911955
2150,2009-01-13,24.540000915527344,24.649999618530273,23.29999923706055,23.5,1500600.0,0.03631759287450653,1.1428606029046178,2.6666731875268987,49.860734297509765,56.091066618249016,0.9480997993459859,0.2907937424880487,0.8121935191080425,19.96423235181811,32.53533694509089,1.350000381469723,0.9155208349894046,-0.3574993133544915,-2.3654504196526247,1.6504517929436417,-1.3614748665035563,0.6464762397945734,2.083909306457521,52.83021583976547,-10.998977724551729,1.0039755531490657,1,0.55999851226807,-0.5250015258789062,0.3449993133544922,16.114998817443848,1.7599983215332067,1,0.10798694049165736,-1.2898496240601636,23.68000030517578,1.9333401150346237,23.6200008392334,1.9736811064626751,24.06999969482422,0.10798694049165736
2151,2009-01-14,25.63999938964844,26.1200008392334,23.8700008392334,24.13999938964844,2114700.0,0.04482471202456595,-1.2058854878611969,1.4423064226240692,58.867926972751064,55.408150572412055,-0.19427657383414854,-0.6370963763775457,-0.6222433644272876,18.39582501989943,31.27090896427371,2.25,0.8303058888360297,0.6124992370605504,-1.2179090013532914,2.4429074754743922,-0.30270488214637226,1.5277033562674731,0.7748761823962376,83.89257664113518,18.750875182245665,0.9152041192069216,1,-0.5399999618530273,-1.1199998855590856,-0.5249991416931188,15.01500034332275,0.0,2,0.07254292724759148,1.1428606029046178,24.540000915527344,-1.2898496240601636,23.68000030517578,1.9333401150346237,23.6200008392334,0.07254292724759148
2152,2009-01-15,26.520000457763672,26.6299991607666,25.45000076293945,25.70000076293945,1875300.0,0.03432141533008415,1.2692340139897145,0.5466664632161482,60.791376037978665,54.08193982915716,-1.1444648182432786,-1.3857348386998893,-1.8356091928172162,17.037238623218883,29.812850508059952,1.179998397827152,0.7896874863834356,1.3640003204345703,-0.5082727321402487,3.2362733730093893,0.4278637941471608,2.30013684672198,-3.380001068115231,96.84817449235284,31.334188940332197,0.9361365262874093,1,-1.4200010299682582,-2.0000009536743164,-1.1700000762939453,13.744999885559082,-0.35000038146972656,3,0.05015082582009178,-1.2058854878611969,25.63999938964844,1.1428606029046178,24.540000915527344,-1.2898496240601636,23.68000030517578,0.05015082582009178
2153,2009-01-16,26.3799991607666,27.0,25.76000022888184,26.899999618530273,926400.0,-0.005279083506051996,2.4444379688890674,-0.6341471357195332,58.31295213556634,53.17932603148432,-1.211854374143936,-1.1935130934560263,-2.01458372515296,16.712302033494865,28.981869840930607,1.2399997711181605,0.7257194777455425,1.1519990921020522,-0.7945778386396896,3.098576022843794,0.17871062673118132,2.125287557472923,-3.170199775695796,83.93780463218812,17.020883023593356,0.9732884653708708,1,-1.3099994659423828,-1.859999656677246,-0.7724990844726562,13.125000953674316,-0.9399986267089879,4,0.03904475812786856,1.2692340139897145,26.520000457763672,-1.2058854878611969,25.63999938964844,1.1428606029046178,24.540000915527344,0.03904475812786856
2154,2009-01-20,25.51000022888184,26.3799991607666,25.34000015258789,25.34000015258789,1013300.0,-0.032979490506529596,-11.235276958116886,-0.3269229358471256,51.47392456974899,50.87396033278653,-0.5449572672435146,-0.31443250513001786,-1.4386598520590574,17.116525500359753,27.57294972091967,1.039999008178711,0.5658815550201055,0.26600017547607635,-1.684518159690704,2.2165185106428567,-0.709258992107312,1.2412593430594647,-2.1485928192138672,59.72974421944615,-3.320942232542194,0.9752591675833902,1,-0.44000053405762074,-0.990000724792484,0.13999986648559215,13.449999809265133,-1.25,1,0.05292043784230471,2.4444379688890674,26.3799991607666,1.2692340139897145,26.520000457763672,-1.2058854878611969,25.63999938964844,0.05292043784230471
2155,2009-01-21,26.57999992370605,26.76000022888184,25.43000030517578,25.6299991607666,1308000.0,0.041944323215363344,1.0305321060309953,5.588237274063299,54.27350166098329,50.65134404020963,-1.7031346779590066,-1.3289151653188576,-2.5697316989392682,15.582722686998007,26.383785317743495,1.3299999237060582,0.2919403505038858,1.2574998855590778,-0.7778908421511126,3.292890613269268,0.23980452170398436,2.275195249414171,-3.0730488104247975,86.58146361320166,27.039513198701613,1.0176953638550947,1,-1.5100002288818324,-2.0600004196166957,-1.2649998664855922,11.970000267028812,-1.7800006866455007,2,-0.0018810849211458036,-11.235276958116886,25.51000022888184,2.4444379688890674,26.3799991607666,1.2692340139897145,26.520000457763672,-0.0018810849211458036
2156,2009-01-22,25.989999771118164,26.3799991607666,25.489999771118164,26.25,1365900.0,-0.022197146511715338,2.4230841179771776,-0.2736842316603567,48.89821059417434,51.251394984639475,-1.0389760675927882,-0.6601354717303352,-2.05310962989261,15.69327569868949,24.85685342518896,1.090000152587887,0.07724214362279724,0.5959997177124023,-1.4270400454524932,2.619039480877298,-0.4155201638700454,1.60751959929485,-2.3433267023681594,39.15660712521171,-14.990184948417493,1.0115198815824469,1,-0.9200000762939453,-1.4700002670288086,-2.0324997901916504,11.97499942779541,-2.629999160766605,3,0.011927644042801333,1.0305321060309953,26.57999992370605,-11.235276958116886,25.51000022888184,2.4444379688890674,26.3799991607666,0.011927644042801333
2157,2009-01-23,25.10000038146973,25.479999542236328,23.56999969482422,25.36000061035156,2182500.0,-0.03424391679439187,6.640028534044395,0.9999999999999727,40.80164725960196,51.495280508164726,0.013962138076898611,0.31450913960271976,-1.244474513990447,16.10480257394099,23.645870934655314,2.4200000762939453,-0.17787396586323823,-0.33749971389770295,-2.291387632354109,1.616388204558703,-1.3144436731259042,0.6394442453304983,1.8999996185302699,44.60643004424169,-4.106810467361882,0.9769439592282028,1,-0.030000686645511365,-0.5800008773803746,-1.2175002098083532,12.864998817443844,-1.9500007629394567,4,0.021513904381346816,2.4230841179771776,25.989999771118164,1.0305321060309953,26.57999992370605,-11.235276958116886,25.51000022888184,0.021513904381346816
2158,2009-01-26,24.70000076293945,25.46999931335449,24.29999923706055,24.71999931335449,1347800.0,-0.01593623953988399,-1.8536531470028257,0.07691743388475433,41.01239638888401,51.588074435244266,0.651815968497079,0.7514615202860568,-0.8921897400048984,16.00892718690186,22.369445445576314,1.1700000762939382,-0.23412945022873544,-0.7364994049072315,-2.691953229525563,1.2189544197110997,-1.7142263172163972,0.2412275074019341,2.2313992309570345,35.42322504497799,-9.39127376294234,0.9777269123091649,1,0.44999885559082387,-0.1800012588500941,-1.2775006294250453,13.210000038146976,0.34999847412110086,0,0.05951414040278591,6.640028534044395,25.10000038146973,2.4230841179771776,25.989999771118164,1.0305321060309953,26.57999992370605,0.05951414040278591
2159,2009-01-27,26.21999931335449,26.3799991607666,24.920000076293945,24.920000076293945,1348100.0,0.06153840094999863,-1.2461537558651006,-65.00467334287059,51.02230198266828,51.71713751137299,-0.5252266940000254,-0.7104518622327127,-2.4148550522271286,13.991269649652256,20.933673574051944,1.679998397827152,-0.08290624967969862,0.7234992027282665,-1.2516861943452753,2.6986845998018083,-0.2640934958085026,1.7110919012650356,0.6441726745605507,83.07207444757132,37.24828739016612,0.9875926985367708,1,-0.9349994659423793,-1.6999998092651332,-2.9824995994567836,10.57499980926514,-1.3499984741210902,1,-0.029748237975719682,-1.8536531470028257,24.70000076293945,6.640028534044395,25.10000038146973,2.4230841179771776,25.989999771118164,-0.029748237975719682
2160,2009-01-28,26.6200008392334,27.01000022888184,26.209999084472656,26.559999465942386,891800.0,0.01525558872441235,-1.1052602519700943,0.046154929618791536,59.01804394280018,51.733817174711774,-0.6695637880749885,-1.0567330962015866,-2.796811309536743,13.103656439858902,19.46949474885457,0.8000011444091832,0.17550480638894328,1.0550006866455064,-0.9783576395842033,3.088359012875216,0.03832152353065155,2.0716798497603612,-3.0500011444091797,88.66281020054318,37.38865071029518,1.0166791631148546,1,-1.330000877380371,-1.5200014114379847,-3.4925007820129395,10.119999885559082,-1.5,2,-0.08865516663971384,-1.2461537558651006,26.21999931335449,-1.8536531470028257,24.70000076293945,6.640028534044395,25.10000038146973,-0.08865516663971384
2161,2009-01-29,26.399999618530273,27.28000068664551,26.25,26.46999931335449,1634000.0,-0.00826450840598325,-4.567587351664573,-1.1666348782503755,62.32804341731523,51.90455799463807,-0.36924986163013074,-0.8304807156270257,-2.536770758498946,12.842909407239745,18.25520087120743,1.0300006866455114,0.434778888195261,0.803999519348146,-1.2618059353036593,2.869804973999951,-0.22890320797775487,1.8369022466740468,-2.761199913024903,76.28030100112633,19.090638445653397,1.0329027273259022,1,-0.9749994277954102,-1.1899995803832972,-3.054999828338623,9.580000877380371,-2.119998931884762,3,-0.060606075931405545,-1.1052602519700943,26.6200008392334,-1.2461537558651006,26.21999931335449,-1.8536531470028257,24.70000076293945,-0.060606075931405545
2162,2009-01-30,24.40999984741211,25.559999465942386,24.31999969482422,25.53000068664551,1911300.0,-0.07537878029821543,1.101697380948141,16.000081743870073,53.59417208658565,51.38024910030687,1.441566701278326,1.0735840412364794,-0.5248391398188943,14.322934876342238,17.7561163152974,2.0799999237060547,0.5180213893274406,-1.096500205993653,-3.2067482567526966,1.0137478447653905,-2.1516242313731766,-0.04137618061412951,-0.6255521026611319,3.6912938537959192,-57.280843279636386,1.0551240253795227,1,1.015000343322754,0.8000001907348668,-1.065000057220459,11.500000953674316,1.4799995422363317,4,-0.04301512673593355,-4.567587351664573,26.399999618530273,-1.1052602519700943,26.6200008392334,-1.2461537558651006,26.21999931335449,-0.04301512673593355
2163,2009-02-02,25.0,25.15999984741211,23.899999618530273,24.31999969482422,1039300.0,0.02417042836034433,1.5200004577636719,-0.6071426746797937,55.72916511446245,51.853053605275036,0.7098790047196424,0.352819128154934,-1.0978498487890533,13.223289569484834,17.876047286586406,1.260000228881836,0.4475236198945147,-0.4120000839233384,-2.428579495010684,1.6045793271640072,-1.420289789467013,0.5962896216203362,2.2800006866455114,32.54437969994816,-32.776408589886124,1.008289705543673,2,0.4250001907348633,0.2100000381469762,-1.6550002098083496,10.910000801086426,0.8400001525878906,0,-0.07400001525878908,1.101697380948141,24.40999984741211,-4.567587351664573,26.399999618530273,-1.1052602519700943,26.6200008392334,-0.07400001525878908
2164,2009-02-03,25.559999465942386,25.649999618530273,24.56999969482422,25.1299991607666,840600.0,0.022399978637695384,2.540979813392701,0.6323531061719583,54.545448363802485,51.88326990558829,0.17625263787896728,-0.29142987927420805,-1.5559865713498553,12.158273890033538,17.921251882113438,1.0799999237060547,0.2930780290570709,0.19199943542480824,-1.76773810196498,2.1517369728145965,-0.7878693332700877,1.1718682041197042,1.6524011993408187,49.11240600103612,-17.05353707475352,0.9798687686948946,2,-0.13499927520752308,-0.34999942779541016,-2.214999675750736,10.35000133514404,1.489999771118164,1,-0.019953061014785556,1.5200004577636719,25.0,1.101697380948141,24.40999984741211,-4.567587351664573,26.399999618530273,-0.019953061014785556
2165,2009-02-04,26.170000076293945,26.43000030517578,25.649999618530273,25.86000061035156,1655600.0,0.023865439088305074,-1.1369839391112817,0.7209284789127256,52.46971395640401,52.2801036125027,-0.5565497408501194,-0.9360323628721474,-2.03688277022745,11.048543044443782,17.61816815316814,0.8700008392333949,0.18130847014361962,0.7935000419616713,-1.1792110705677885,2.766211154491131,-0.19285551430305858,1.7798555982264013,0.9761525680542,67.15975563373043,3.1024320166085317,0.9863555562647304,2,-0.744999885559082,-0.9600000381469691,-2.825000286102295,9.74000072479248,2.260000228881836,2,-0.04967517131336008,2.540979813392701,25.559999465942386,1.5200004577636719,25.0,1.101697380948141,24.40999984741211,-0.04967517131336008
2166,2009-02-05,26.690000534057614,27.059999465942386,25.84000015258789,25.899999618530273,890900.0,0.019870097678551746,-1.6813176218083423,2.5483944403767538,50.819672432671226,53.393217520621505,-1.0804318365755528,-1.3794805877629983,-2.440673922072289,10.029157743540534,16.37179724086534,1.2199993133544957,0.2139652750106258,1.2200004577636676,-0.8178412365208487,3.257842152048184,0.20107961062140944,2.238921304905926,0.39122904977417505,88.29117247623338,27.20925341204886,1.0189208471422588,2,-1.100000381469723,-1.4800004959106374,-3.3450007438659632,6.619999885559086,0.9599990844726598,3,-0.058823516800639464,-1.1369839391112817,26.170000076293945,2.540979813392701,25.559999465942386,1.5200004577636719,25.0,-0.058823516800639464
2167,2009-02-06,26.920000076293945,27.239999771118164,26.6299991607666,26.790000915527344,1095700.0,0.008617442399180275,-1.7110977362025337,0.1645557090017101,52.581266552541805,54.6786475388057,-1.145585254113083,-1.4598657518934246,-2.5661592317067488,9.316957988386783,14.695207552198816,0.6100006103515625,0.13816274154403985,1.307499980926515,-0.7166785001392455,3.3316784619922757,0.2954107403936348,2.3195892214593954,-3.020000457763672,90.41917125134627,30.897047358855524,1.0120892405328803,2,-1.3299999237060547,-1.710000038146969,-3.554999828338623,4.914999961853027,0.39999961853027344,4,-0.09806832771792029,-1.6813176218083423,26.690000534057614,-1.1369839391112817,26.170000076293945,2.540979813392701,25.559999465942386,-0.09806832771792029
2168,2009-02-09,26.420000076293945,27.20000076293945,26.38999938964844,26.90999984741211,958500.0,-0.018573551210362194,-1.9454534105056667,-3.7692533415496574,54.50941443830756,55.06610447832117,-0.4201261566948524,-0.7792962488833197,-1.9794848882197371,9.331585334900232,12.820761698781629,0.8100013732910085,0.15422995096053427,0.6675000190734863,-1.1535564199703963,2.488556458117369,-0.2430282004484532,1.5780282385954258,-2.453200454711915,69.28840182048206,9.38802075605689,0.9105282195219407,2,-0.8299999237060547,-1.210000038146969,-2.5850000381469727,5.374999046325684,1.4799995422363281,0,-0.020060586113361256,-1.7110977362025337,26.920000076293945,-1.6813176218083423,26.690000534057614,-1.1369839391112817,26.170000076293945,-0.020060586113361256
2169,2009-02-10,27.559999465942386,29.8700008392334,26.32999992370605,27.21999931335449,3429700.0,0.043149106220909283,-2.3396251878109484,-0.693878186538798,54.822832465327025,54.599969869713036,-1.5087146453203566,-1.700918762022038,-3.015841746620982,7.736495944391148,11.113199226702704,3.5400009155273473,0.37129419831875055,1.613499450683598,-0.10152703972385169,3.3285259410910477,0.7559862054798714,2.4710126958873246,-3.5277358413696334,45.26064679890955,-10.799421281963845,0.8575132452037257,2,-0.6749992370605504,-1.0549993515014684,-2.834999561309818,3.375000953674313,-0.049999237060546875,1,-0.062409265119181434,-1.9454534105056667,26.420000076293945,-1.7110977362025337,26.920000076293945,-1.6813176218083423,26.690000534057614,-0.062409265119181434
2170,2009-02-11,27.190000534057614,28.040000915527344,27.01000022888184,27.5,1292900.0,-0.013425215495450282,-2.074628565246995,-0.9117627259365553,56.036221975499174,53.900878598400155,-1.1726779471772808,-1.1828547637896882,-2.5588698465286015,7.624833955798184,9.948817910045921,1.0300006866455043,0.6262756451111962,1.111000537872311,-0.5552703867149482,2.77727146245957,0.27786507557868134,1.9441360001659405,-2.9242274208984362,33.49876306332435,-23.679169140427945,0.8331354622936291,2,-0.3050003051757777,-0.6850004196166957,-2.435000896453854,3.595000267028812,0.21999931335449574,2,-0.005148999420639955,-2.3396251878109484,27.559999465942386,-1.9454534105056667,26.420000076293945,-1.7110977362025337,26.920000076293945,-0.005148999420639955
2171,2009-02-12,27.5,27.81999969482422,26.34000015258789,27.11000061035156,2630900.0,0.011401230594096035,1.8737889247725994,-1.2580647146047752,62.82051255926073,54.9260275398085,-1.4642105784231418,-1.4191220402196265,-2.726532176079303,6.849246814092609,9.70621000245921,1.4799995422363281,0.6668350529392235,1.3279999732971177,-0.4396460163184486,3.095645962912684,0.4441769784893346,2.211822968104901,-3.0100577777978543,33.05084106509775,-24.654946411747417,0.8838229948077834,2,-0.6149997711181641,-0.994999885559082,-2.7300004959106445,3.044999122619629,1.3999996185302734,3,0.03381819291548305,-2.074628565246995,27.190000534057614,-2.3396251878109484,27.559999465942386,-1.9454534105056667,26.420000076293945,0.03381819291548305
2172,2009-02-13,27.85000038146973,28.149999618530273,27.20000076293945,27.20000076293945,1188400.0,0.012727286598899212,-1.9230751173019887,1.6666682968817277,66.91729215481445,56.16915276651428,-1.4247596577010953,-1.7543180974459176,-2.9591092372431014,6.0587501195398055,9.87359446191934,0.9499988555908239,0.5892352906179319,1.611500358581548,-0.3050675463543868,3.5280682635174827,0.6532164061135823,2.5697843110495135,-3.144855814586336,42.93785493378177,-16.860045549016377,0.9582839524679674,2,-0.6300001144409215,-1.3450002670288121,-3.0275006294250524,2.199999809265133,0.7999992370605433,4,-0.007181355842010295,1.8737889247725994,27.5,-2.074628565246995,27.190000534057614,-2.3396251878109484,27.559999465942386,-0.007181355842010295
2173,2009-02-17,27.40999984741211,27.76000022888184,27.06999969482422,27.28000068664551,876600.0,-0.015798941760531537,-1.5090876303496812,0.1999988262462987,57.22964960180917,56.467397348515014,-0.6782778305669659,-1.299839445876426,-2.3998639237562855,6.033659914071848,10.273412248387674,0.7800006866455114,0.4823243032774869,1.119999790191649,-0.8666503551381304,3.1066499355214283,0.12667471752675752,2.1133248628565404,-2.4982610296347154,30.508464530867858,-25.257107784019997,0.9933250726648902,2,0.35000038146972656,-0.9049997329711914,-2.7125000953674316,1.0000009536743164,1.5200004577636719,1,-0.003283478770117143,-1.9230751173019887,27.85000038146973,1.8737889247725994,27.5,-2.074628565246995,27.190000534057614,-0.003283478770117143
2174,2009-02-18,26.86000061035156,27.690000534057614,26.76000022888184,27.690000534057614,1177600.0,-0.020065641741055296,1.2409647967754145,-6.384656014789558,51.431979684686524,56.352093540546406,0.08439417859976217,-0.6782922699193712,-1.7239138659155948,6.131725131269182,10.3575885116668,0.9300003051757741,0.6153174286522507,0.5025005340576136,-1.4641998897927273,2.4692009579079546,-0.48084967786755684,1.485850745982784,-1.749931311715926,28.729315535622447,-21.930035712053026,0.9833502119251698,2,0.9949998855590856,-0.355000495910641,-2.255001068115231,1.5500001907348668,2.180000305175785,2,0.03871924737700527,-1.5090876303496812,27.40999984741211,-1.9230751173019887,27.85000038146973,1.8737889247725994,27.5,0.03871924737700527
2175,2009-02-19,26.53000068664551,27.1200008392334,26.290000915527344,27.04999923706055,1057600.0,-0.012285923909430951,1.5151445968714057,0.62650433519702,50.76561307906807,56.34608694570161,0.5261620266036395,-0.37126518234357064,-1.2937017437076328,6.003283978224868,10.60079217353919,0.8299999237060547,0.6803681855952703,0.17500057220459198,-1.7906358148405381,2.140636959249722,-0.8078176213179731,1.157818765727157,-1.2295341263859676,12.903222498526096,-33.08946150433521,0.9828181935225645,2,1.5500001907348597,0.05499935150146129,-1.9725012779235875,1.8800001144409144,1.6899986267089773,3,0.036939295773544156,1.2409647967754145,26.86000061035156,-1.5090876303496812,27.40999984741211,-1.9230751173019887,27.85000038146973,0.036939295773544156
2176,2009-02-20,26.29999923706055,26.54999923706055,25.82999992370605,26.13999938964844,766800.0,-0.008669485248100184,1.1818166054966548,-0.30769287199821005,64.04160117535761,57.61945745934781,0.7767025507657728,-0.12316320534026914,-0.9921415310359016,5.789769645338307,10.743666990134015,0.7199993133544993,0.7281382883502587,-0.07050085067748668,-2.0288941390272015,1.8878924376722281,-1.0496974948523459,0.9086957934973725,-0.8167513056420539,20.258593757707775,-29.80084514540002,0.9791966441748581,2,1.5500011444091761,0.42000102996825817,-1.7424998283386266,2.1100015640258754,0.860000610351559,4,0.04220534762553929,1.5151445968714057,26.53000068664551,1.2409647967754145,26.86000061035156,-1.5090876303496812,27.40999984741211,0.04220534762553929
2177,2009-02-23,25.63999938964844,26.38999938964844,25.57999992370605,26.3799991607666,905200.0,-0.02509505196038453,1.1315769000072768,-4.625002980235059,54.705878393047385,57.641286787652234,1.3812982648886383,0.6106759604856045,-0.2941790349803135,6.019788221147575,9.797865487178607,0.8099994659423899,0.7509749831729415,-0.7575006484985316,-2.656119376950876,1.141118079953813,-1.7068100127247057,0.19180871572764246,4.230001449584957,2.7522686946390933,-47.47697544285014,0.9493093642261723,2,2.0850009918212855,1.0800008773803675,-0.8299999237060582,2.7700014114379847,1.5699996948242152,0,0.12714509775682692,1.1818166054966548,26.29999923706055,1.5151445968714057,26.53000068664551,1.2409647967754145,26.86000061035156,0.12714509775682692
2178,2009-02-24,26.170000076293945,26.36000061035156,25.51000022888184,25.8799991607666,1004700.0,0.02067085410538194,1.5373070594464777,-0.39189325030350236,54.505174070202784,57.6059914104162,0.9075436321556936,0.20706700864004546,-0.7737952620737332,5.076725476040991,8.818489409342686,0.8500003814697195,0.7719041530424811,-0.30099992752075266,-2.02908281146086,1.4270829564193548,-1.1650413694908046,0.5630415144492993,3.6142007446289064,30.27521812015938,-19.265182476847656,0.8640414419700535,2,0.6599998474121094,0.5500001907348633,-1.3600006103515625,2.2400007247924805,1.0900001525878942,1,0.09476498032122027,1.1315769000072768,25.63999938964844,1.1818166054966548,26.29999923706055,1.5151445968714057,26.53000068664551,0.09476498032122027
2179,2009-02-25,25.440000534057614,26.13999938964844,25.31999969482422,25.989999771118164,640900.0,-0.027894518154686576,-1.0759461886872719,-1.8965431059430287,44.70247019663685,56.34668565720928,1.4585818832983435,0.9229552196731099,0.0149414736239315,5.38905664207444,8.535147293425279,0.8500003814697266,0.7330486957313624,-0.9919995307922385,-2.778164096242609,0.7941650346581319,-1.8850818135174237,-0.09891724806705327,4.173232263183596,6.666709052164695,-38.96596019112479,0.8930822827251852,2,1.2949991226196325,1.279999732971195,-0.6450009346008265,2.904999732971195,2.279998779296875,2,0.13718552271435525,1.5373070594464777,26.170000076293945,1.1315769000072768,25.63999938964844,1.1818166054966548,26.29999923706055,0.13718552271435525
2180,2009-02-26,24.26000022888184,25.70000076293945,24.13999938964844,25.690000534057614,864500.0,-0.04638365882092088,1.1517248999629062,2.6000041614936693,33.907281120985616,53.13410438628982,2.435357460658487,2.020686484520862,1.226026498527304,6.149228300202672,8.969638488113011,1.5600013732910085,0.6751819385033073,-2.0539998054504345,-4.083159972035755,-0.024839638865113756,-3.068579888743095,-1.0394197221577741,5.095638582214352,4.979288250256819,-33.80092175804044,1.0145800832926613,2,1.884999275207516,2.460000038146969,0.5349993705749476,4.085000038146969,3.2399997711181605,3,0.19703217813472462,-1.0759461886872719,25.440000534057614,1.5373070594464777,26.170000076293945,1.1315769000072768,25.63999938964844,0.19703217813472462
2181,2009-02-27,24.79999923706055,24.96999931335449,23.559999465942386,24.21999931335449,1909400.0,0.022258821231824877,2.0652168053986335,-0.40559426568427814,36.513987346948035,49.755959407638,1.6450845162757624,1.4278816904723115,0.7569105781027865,5.2021699318556,9.741478724666559,1.4099998474121023,0.5298388055262606,-1.4340007781982393,-3.572120197220041,0.7041186408235625,-2.5030604877091385,-0.3649410686873402,4.138388420319821,43.81624751050558,11.090155882533487,1.0690597095109007,2,0.8600006103515625,1.9150009155273402,-0.004999637603763318,2.875000953674313,3.650001525878899,4,0.13790323312523212,1.1517248999629062,24.26000022888184,-1.0759461886872719,25.440000534057614,1.5373070594464777,26.170000076293945,0.13790323312523212
2182,2009-03-02,23.36000061035156,24.36000061035156,23.13999938964844,24.36000061035156,1233500.0,-0.05806446254067177,1.4400024414062358,-1.7241381578298105,32.61363412230402,47.020846576581874,2.6610335821395985,2.935698482349572,2.2231843351487264,6.238570278332087,9.51192472346263,1.6599998474121094,0.346148196678449,-2.821499443054204,-5.1876046431313405,-0.4553942429770679,-4.004552043092772,-1.638446843015636,5.040548227885015,6.832333456540694,-20.390276672313234,1.1830526000385686,3,2.0549993515014684,3.144999504089359,1.4349989891052282,1.5999994277954137,4.670000076293952,0,0.16267119596634982,2.0652168053986335,24.79999923706055,1.1517248999629062,24.26000022888184,-1.0759461886872719,25.440000534057614,0.16267119596634982
2183,2009-03-03,23.149999618530273,23.82999992370605,23.03000068664551,23.5,724500.0,-0.008989768250615038,-1.7118698861083268,0.35000038146972656,21.982208094430035,43.74864973322004,2.462123977551027,3.16211926413866,2.4256464291935345,6.065361554132565,9.077178212687343,0.7999992370605398,0.03599493383579144,-2.9390004158020027,-5.622893231709654,-0.2551075998943517,-4.280946823755826,-1.597054007848179,4.619283285875724,3.8584881649273486,-20.21153813418366,1.3419464079538246,3,1.9250011444091797,3.3000011444091797,1.6449999809265137,1.6600008010864258,5.550001144409176,1,0.17537794958288377,1.4400024414062358,23.36000061035156,2.0652168053986335,24.79999923706055,1.1517248999629062,24.26000022888184,0.17537794958288377
2184,2009-03-04,25.04999923706055,25.170000076293945,23.25,23.38999938964844,1303100.0,0.08207341899951626,1.0210510887940423,-4.7428515375938005,38.617013915732166,42.398805381738285,0.3110895019597173,1.2879885079871976,0.5319711584398092,3.806874043180631,8.580574082593753,2.020000457763672,-0.33028313786591923,-1.0135007858276346,-3.7280719594167557,1.7010703877614866,-2.370786372622195,0.343784800966926,2.05578415685898,75.65537425822376,50.59781419363716,1.357285586794561,3,-0.25999927520751953,1.4000015258789027,-0.21499967575073597,-1.1599988937377965,4.159999847412106,2,0.08822359517487222,-1.7118698861083268,23.149999618530273,1.4400024414062358,23.36000061035156,2.0652168053986335,24.79999923706055,0.08822359517487222
2185,2009-03-05,24.8700008392334,25.190000534057614,24.239999771118164,25.059999465942386,1774400.0,-0.007185565002367333,3.222218454626423,-0.1144570145624954,35.81445754029353,39.26245608895338,0.2579837583324256,1.4393993500809934,0.722135536921428,3.668885486917361,8.604677919221944,0.9500007629394496,-0.5736782747044629,-1.128499221801757,-3.8941097381054846,1.6371112945019703,-2.5113044799536226,0.2543060363501084,1.665172975667769,85.18519826713845,58.61315643519093,1.3828052581518646,3,-0.16000080108642223,1.5799999237060547,0.032498836517333984,-1.3800010681152344,4.0,3,0.11459583345188729,1.0210510887940423,25.04999923706055,-1.7118698861083268,23.149999618530273,1.4400024414062358,23.36000061035156,0.11459583345188729
2186,2009-03-06,25.1200008392334,25.209999084472656,24.5,25.04999923706055,1520200.0,0.010052271474217944,4.68003601101693,-0.3684321480916081,35.11450334046074,37.085636638665974,-0.19780260014426432,1.1233424978922528,0.4999232290071589,3.1454287599273805,9.04633749800761,0.7099990844726562,-0.7316169127174277,-0.7999992370605469,-3.5720856746855176,1.9720872005644239,-2.1860424558730323,0.5860439817519385,0.9244487377119768,95.87163709253359,68.42154936238956,1.3860432188124847,3,-0.4250001907348633,1.3299999237060547,0.07499885559082031,-1.6300010681152344,3.569999694824215,4,0.09474518635562412,3.222218454626423,24.8700008392334,1.0210510887940423,25.04999923706055,-1.7118698861083268,23.149999618530273,0.09474518635562412
2187,2009-03-09,24.28000068664551,24.85000038146973,24.1200008392334,24.85000038146973,1384300.0,-0.033439495403039254,1.5614032739489625,-8.14266641235975,33.64681356111241,34.76804102654482,0.4794090507827491,1.850284667846136,1.3691616320359081,3.645392621146822,9.727834212268272,1.0,-0.8959291753842429,-1.507999420166012,-4.330552144696583,1.3145533043645585,-2.9192757824312956,-0.09672305790072855,1.3424260456578843,57.33949168246656,29.025586646329458,1.4112763622652853,3,0.30499935150146484,2.1700000762939418,1.0374994277954066,-0.6800003051757848,4.679998397827145,0,0.17174629153068866,4.68003601101693,25.1200008392334,3.222218454626423,24.8700008392334,1.0210510887940423,25.04999923706055,0.17174629153068866
2188,2009-03-10,25.88999938964844,25.96999931335449,24.54999923706055,24.670000076293945,1344800.0,0.06630966464051458,1.057972376599306,-2.1403508184872435,45.43743428347913,34.84970370286063,-1.312508977641464,0.20927332807365673,-0.20808423950677124,1.7173944294207857,9.974178309518994,1.6899986267089773,-1.1303859348457195,0.12849931716919372,-2.6789814152563203,2.9359800495947077,-1.2752410490435615,1.532239683381949,-2.8599987030029297,97.058825591857,65.95551478654092,1.4037403662127563,3,-1.389999389648441,0.5600013732910121,-0.5724992752075231,-2.2899990081787145,3.3299999237060476,1,0.08265744872333625,1.5614032739489625,24.28000068664551,4.68003601101693,25.1200008392334,3.222218454626423,24.8700008392334,0.08265744872333625
2189,2009-03-11,25.84000015258789,27.190000534057614,25.82999992370605,26.1200008392334,1462900.0,-0.0019312181629691505,-8.066636149204742,-0.2295088887186512,46.66666298096758,36.267412798414185,-1.3408025448737675,0.1304982925135505,-0.13490928727886597,1.5031971073671997,9.525107965532934,1.3600006103515625,-1.2514222656869123,0.1645000457763679,-2.5133976218317784,2.842397713384514,-1.174448788027707,1.5034488795804428,-2.751199493408201,56.02604183493176,21.68611099442503,1.338948833804074,3,-0.7299995422363281,0.6100006103515625,-0.5225000381469727,-2.239999771118164,3.75,2,0.11068113751791642,1.057972376599306,25.88999938964844,1.5614032739489625,24.28000068664551,4.68003601101693,25.1200008392334,0.11068113751791642
2190,2009-03-12,27.04999923706055,27.13999938964844,25.70000076293945,25.85000038146973,1512300.0,0.04682658967985631,1.0869558006239073,-4.285699688694219,53.3097986929689,38.13361405908317,-2.3617879202248204,-1.1494605590205396,-1.314609235559555,0.03351501846606553,9.014972911702003,1.4399986267089915,-1.390003802578267,1.381499195098879,-1.2804135286920122,4.04341191888977,0.050542833203433446,2.7124555569943247,-3.7971505828857453,95.43969671289886,56.86818243647964,1.3309563618954454,3,-1.939998626708988,-0.5999984741210973,-1.7324991226196325,-3.449998855590824,-0.029998779296878553,3,0.07985212230441552,-8.066636149204742,25.84000015258789,1.057972376599306,25.88999938964844,1.5614032739489625,24.28000068664551,0.07985212230441552
2191,2009-03-13,28.43000030517578,28.5,27.020000457763672,27.1200008392334,1148600.0,0.05101667678513366,1.041380290101379,1.0916672627136828,61.5767716822093,41.3517404546282,-3.545578557441175,-2.58895293300667,-2.664736852268156,-1.5646950390264571,9.238773742137049,1.4799995422363281,-1.3600031082295594,2.7150002479553237,-0.1091698113041879,5.539170307214835,1.3029152183255697,4.127085277585078,-5.019665575805664,98.40183314528382,53.01506298899138,1.4120850296297556,3,-2.6649999618530273,-1.9799995422363281,-3.1125001907348633,-4.829999923706055,-1.9300003051757812,4,0.01547662783448911,1.0869558006239073,27.04999923706055,-8.066636149204742,25.84000015258789,1.057972376599306,25.88999938964844,0.01547662783448911
2192,2009-03-16,27.649999618530273,28.79999923706055,27.56999969482422,28.540000915527344,985800.0,-0.02743583110350889,-1.3428537174184405,-0.6793905800234997,56.01626054081883,45.13330183756028,-2.339018597328355,-1.9233133300433707,-1.8768503938099457,-1.014444440892042,9.350354006025649,1.2299995422363317,-1.1426541930903937,1.9449995994567857,-0.8485906349586365,4.738589833872208,0.5482044822490728,3.3417947166644986,-3.934284972922363,72.94118544634642,24.58362361005223,1.3967951172077118,3,-1.625,-1.1999988555908203,-2.249999523162842,-4.049999237060547,-2.639999389648434,0,0.03761305352172095,1.041380290101379,28.43000030517578,1.0869558006239073,27.04999923706055,-8.066636149204742,25.84000015258789,0.03761305352172095
2193,2009-03-17,27.31999969482422,27.51000022888184,26.459999084472656,27.489999771118164,1273800.0,-0.011934897947879053,8.999963669721133,0.19101104331818172,57.899158923068924,47.27576239393103,-1.514571950189655,-1.6868894022449368,-1.5648808599906943,-0.9004031123193066,9.244776509374683,1.1900005340576172,-0.9759193030062683,1.619499683380127,-1.162793574700629,4.401792941460883,0.22835305433974895,3.010646312420505,-3.1975422819000983,52.25805578320695,-1.3163964320227066,1.3911466290403784,3,-0.8599996566772461,-0.8699989318847656,-1.919999599456787,-3.719999313354492,-1.9400005340576172,1,0.060029260906585336,-1.3428537174184405,27.649999618530273,1.041380290101379,28.43000030517578,1.0869558006239073,27.04999923706055,0.060029260906585336
2194,2009-03-18,27.899999618530273,28.420000076293945,27.04999923706055,27.18000030517578,1241500.0,0.02122986567294638,-1.7959159444378618,-4.235288177809691,66.10619851422541,50.64151139103458,-1.8414307934644185,-2.303059359825525,-2.142036243775568,-1.6902315761766786,9.54805857029291,1.3700008392333949,-0.6046256968993653,2.1474996566772475,-0.7620044396891998,5.057003753043695,0.6927476084940238,3.602251704860471,-3.4033388596752374,70.9677399507288,10.781752176566158,1.4547520481832235,3,-1.4399995803833008,-1.4499988555908203,-2.499999523162842,-3.839999198913574,-2.219999313354492,2,0.04731181766567172,8.999963669721133,27.31999969482422,-1.3428537174184405,27.649999618530273,1.041380290101379,28.43000030517578,0.04731181766567172
2195,2009-03-19,27.51000022888184,28.28000068664551,27.3799991607666,28.11000061035156,707300.0,-0.013978472938379838,-1.0930206769293633,-0.8333346578822484,62.15247538877852,53.64573050751433,-1.1594992495804775,-1.9350894796146356,-1.7394807904359553,-1.3986969466493129,10.208551152769177,0.9000015258789098,-0.10473461019202546,1.7085002899169943,-1.2878500082250817,4.70485058805907,0.21032514084595633,3.2066754389880323,-2.6690723917703636,44.871840852144715,-16.66666044647522,1.4981751490710382,3,-1.0500001907348668,-1.5950002670288086,-0.8150000572204625,-2.090000152587894,-1.8999996185302805,3,0.07560886609962036,-1.7959159444378618,27.899999618530273,8.999963669721133,27.31999969482422,-1.3428537174184405,27.649999618530273,0.07560886609962036
2196,2009-03-20,27.40999984741211,27.920000076293945,27.1299991607666,27.6299991607666,579700.0,-0.0036350556393214273,-1.025641589944858,0.3666652891379787,70.6422030834894,57.756329343333995,-0.7828239366861247,-1.8421129305455715,-1.5897867228760845,-1.3870864450744769,11.157021013686556,0.7900009155273438,0.14145690776248188,1.552999877929686,-1.5223079665191364,4.6283077223785085,0.01534595570527486,3.0906538001540973,-2.2523462983047082,40.598320555185076,-26.70926928334398,1.5376539222244114,3,-0.735000610351559,-1.4949998855590785,-0.7149996757507324,-1.989999771118164,-1.1399993896484375,4,-0.01422836161326202,-1.0930206769293633,27.51000022888184,-1.7959159444378618,27.899999618530273,8.999963669721133,27.31999969482422,-0.01422836161326202
2197,2009-03-23,28.899999618530273,29.04999923706055,27.75,27.79999923706055,1294300.0,0.054359714681240456,-1.1666674613960275,-5.000017339587128,75.92426464720401,61.14375493930342,-1.7305435463392165,-3.2415554049401045,-2.987575863402192,-2.955793130833179,12.256824104108102,1.639999389648441,0.4928984414043178,2.8799996376037598,-0.4793420787370479,6.2393413539445675,1.200328779433356,4.559670495774164,-3.450958414386619,94.20850927825624,18.095326581079163,1.6796708581704038,3,-1.5249996185302734,-2.8599996566772425,-2.2049994468688965,-3.479999542236328,-1.8999996185302734,0,-0.08304497059548155,-1.025641589944858,27.40999984741211,-1.0930206769293633,27.51000022888184,-1.7959159444378618,27.899999618530273,-0.08304497059548155
2198,2009-03-24,28.649999618530273,29.10000038146973,28.459999084472656,28.649999618530273,1010700.0,-0.008650519145325664,-2.368418410881914,0.0,69.0678052572123,63.63277074777506,-1.1710096074980463,-2.947345699070148,-2.6318620436015436,-2.8229982663292645,13.375482967834682,0.6400012969970739,0.8562285661101576,2.505999660491945,-1.05375987670514,6.0657591976890295,0.7261198918934006,4.285879429090489,-2.8408626110949307,78.04875552549268,1.8000988122802823,1.779879768598543,3,-1.2499990463256836,-2.5849990844726527,-1.7874994277954102,-3.229999542236328,-1.0,1,-0.12705059120818107,-1.1666674613960275,28.899999618530273,-1.025641589944858,27.40999984741211,-1.0930206769293633,27.51000022888184,-0.12705059120818107
2199,2009-03-25,28.93000030517578,29.46999931335449,28.13999938964844,28.729999542236328,726200.0,0.00977314800606166,1.078126862646926,100.0,71.27882540900538,65.62932927177911,-1.0801927573630863,-3.112033982958806,-2.8026499460936023,-3.228228357153668,14.486947483204707,1.3299999237060476,1.351048008696118,2.6115003585815444,-1.1399525711181937,6.3629532882812825,0.7357738937316753,4.487226823431413,-2.7259596928563106,76.92312081341089,1.7303189183024585,1.8757264648498688,3,-0.965001106262207,-2.6800003051757812,-1.7975001335144043,-3.510000228881836,-1.5900001525878906,2,-0.12271002789357244,-2.368418410881914,28.649999618530273,-1.1666674613960275,28.899999618530273,-1.025641589944858,27.40999984741211,-0.12271002789357244
2200,2009-03-26,29.040000915527344,29.1200008392334,28.420000076293945,29.0,973400.0,0.0038023024262423544,5.9999809265864315,0.20000381468271378,70.85106508178164,66.65980631617605,-0.9814342380095908,-2.999345752779835,-2.8276324563855546,-3.4850070638999497,14.84930241332601,0.7000007629394531,1.6291612793599306,2.4825009346008287,-1.3253958949306295,6.290397764132287,0.5785525198350996,4.386449349366558,-2.378726085062972,81.62400129112835,8.67321350596093,1.9039484147657297,3,-1.0750017166137695,-2.7900009155273438,-1.8600006103515625,-3.6200008392333984,-1.0100002288818324,3,-0.11570249670877286,1.078126862646926,28.93000030517578,-2.368418410881914,28.649999618530273,-1.1666674613960275,28.899999618530273,-0.11570249670877286
2201,2009-03-27,28.21999931335449,28.959999084472656,28.170000076293945,28.75,644000.0,-0.028236968881581892,-1.507936700161368,-13.24971390425338,71.00212248430296,68.32490208767429,-0.2171942441745749,-2.013207427099193,-1.9658500193799036,-2.8135711655084883,14.787947228589204,0.8700008392333984,1.8996739852323508,1.4914993286132763,-2.291166033416676,5.274164690643229,-0.3998333524016999,3.3828320096282525,-1.1655030552855017,27.32555238280044,-45.63365414606817,1.8913326810149753,3,-0.2550001144409144,-1.9699993133544886,-0.8874988555908168,-2.7999992370605433,-0.3899993896484375,4,-0.09248755373880557,5.9999809265864315,29.040000915527344,1.078126862646926,28.93000030517578,-2.368418410881914,28.649999618530273,-0.09248755373880557
2202,2009-03-30,27.15999984741211,27.90999984741211,26.920000076293945,27.739999771118164,974700.0,-0.037561994746072136,1.152173236998414,1.0943380609127118,57.19139407931456,68.24626154947936,0.8560075630373021,-0.6892636970412696,-0.903894979705516,-1.9109272124360643,14.081161217787841,1.2999992370605433,1.9815773850530078,0.2414999008178711,-3.194625557383354,3.677625359019096,-1.4765628282827414,1.9595626299184836,2.3099994659423793,9.411758546046414,-57.99985662610983,1.7180627291006134,3,1.0349998474121094,-0.9099998474121094,0.1250004768371582,-1.739999771118164,0.9699993133544922,0,-0.0327687553257936,-1.507936700161368,28.21999931335449,5.9999809265864315,29.040000915527344,1.078126862646926,28.93000030517578,-0.0327687553257936
2203,2009-03-31,27.209999084472656,27.76000022888184,27.0,27.21999931335449,922700.0,0.0018409144823803292,-2.5348979564679484,0.017241776202199164,57.75763673721191,67.31864357425563,0.8814586032457825,-0.442172904763769,-0.946803977070612,-2.1082520016032475,13.270650489230496,0.7600002288818395,1.8336284858330814,0.08849916458130025,-2.8545478966859505,3.031546225848551,-1.3830243660523251,1.5600226952149256,2.209000244140622,11.372513527219759,-55.10488950357654,1.4715235306336247,3,0.9850006103515625,-0.9599990844726562,0.012501239776611328,-1.284998893737793,0.4800014495849574,1,-0.007717717439854388,1.152173236998414,27.15999984741211,-1.507936700161368,28.21999931335449,5.9999809265864315,29.040000915527344,-0.007717717439854388
2204,2009-04-01,27.26000022888184,27.51000022888184,26.6299991607666,26.8799991607666,1020500.0,0.0018376018409245187,-1.000000000000008,-37.99923707802263,51.36897578414494,66.12047695151857,0.8170477015811564,-0.3353085895610164,-0.9609407218122534,-2.2861860464459234,13.458221203306508,0.8800010681152379,1.8209579820272026,0.028000259399416194,-2.7488252875114334,2.804825806310266,-1.3604125140560086,1.416413032854841,2.1090191146850508,25.301230660340646,-35.963028663188354,1.3884127734554246,4,0.7899990081787074,-1.0100002288818395,-0.48500013351440785,-1.3350000381469762,1.0300006866455043,2,0.014306653938881198,-2.5348979564679484,27.209999084472656,1.152173236998414,27.15999984741211,-1.507936700161368,28.21999931335449,0.014306653938881198
2205,2009-04-02,27.71999931335449,28.13999938964844,27.46999931335449,27.63999938964844,654300.0,0.0168745077259862,-2.19047597422353,0.21052552326454793,44.74073488002777,63.24253604002283,0.4357984992469248,-0.6016945630618373,-1.4134852965746383,-2.760492892707063,13.834982410014508,0.8799991607666016,1.8213658247170414,0.34549942016601065,-2.204179175206839,2.8951780155388604,-0.929339877520416,1.6203387178524373,1.5394592229003905,46.78112396047434,-9.381253870519494,1.2748392976864256,4,0.32999992370605824,-1.4699993133544886,-0.9924993515014613,-1.7949991226196254,0.13000106811524148,3,-0.013708483772708058,-1.000000000000008,27.26000022888184,-2.5348979564679484,27.209999084472656,1.152173236998414,27.15999984741211,-0.013708483772708058
2206,2009-04-03,27.5,27.809999465942386,26.90999984741211,27.61000061035156,873600.0,-0.007936483362339097,2.529421884466616,-1.3750089407053205,48.78837152190077,60.22743680387802,0.7486337396469622,-0.20474698630759036,-1.1694138105429204,-2.558301597573049,14.080882571535009,0.899999618530277,1.6628295523413108,0.006500148773191938,-2.3117956843017105,2.3247959818480943,-1.152647767764261,1.165648065310645,1.6542801612353486,57.61594088483265,3.428249766878551,1.1591479165374514,4,0.5499992370605469,-1.25,-1.067500114440918,-1.5749998092651367,0.75,4,0.019272752241654922,-2.19047597422353,27.71999931335449,-1.000000000000008,27.26000022888184,-2.5348979564679484,27.209999084472656,0.019272752241654922
2207,2009-04-06,28.45000076293945,28.45000076293945,27.28000068664551,27.309999465942386,1249900.0,0.03454548228870724,1.0526293774856157,-10.36359065057594,58.29662878297737,59.03063941785192,-0.30386704832404376,-0.8709793386888371,-2.05511526278357,-3.518850889912766,14.22693041312179,1.1700000762939382,1.6119766742755637,0.7480009078979464,-1.0436596589550646,2.5396614747509574,-0.14782937552855913,1.6438311913244519,0.603308158277148,100.0,43.68584670266062,0.8958302834265048,4,-0.4000015258789027,-2.2000007629394496,-2.2625007629394496,-2.5250005722045863,-0.860000610351559,0,-0.021792647543301458,2.529421884466616,27.5,-2.19047597422353,27.71999931335449,-1.000000000000008,27.26000022888184,-0.021792647543301458
2208,2009-04-07,28.03000068664551,28.29999923706055,27.85000038146973,28.26000022888184,1077900.0,-0.014762743937815737,1.9032412876550502,-0.20175375487921102,50.97745141568262,56.774931196371625,0.021162901522959743,-0.2976986075904904,-1.5614754447336558,-3.092149452966094,15.283252515405648,0.6000003814697195,1.4767676458243564,0.22100076675415536,-1.3580052242858862,1.800006757794197,-0.5685022287658654,1.0105037622741762,0.9263758441530854,76.92309304604392,21.534616382250597,0.78950299552002,4,-0.15500068664551137,-1.7800006866455114,-2.0700006484985387,-2.105000495910648,0.19999885559081676,1,0.0035675516115392103,1.0526293774856157,28.45000076293945,2.529421884466616,27.5,-2.19047597422353,27.71999931335449,0.0035675516115392103
2209,2009-04-08,28.70000076293945,28.729999542236328,28.06999969482422,28.21999931335449,964200.0,0.0239029632494141,1.444448369037285,-2.086966977924469,58.58585969790138,55.4121305981627,-0.7653816682476808,-0.7825714702992776,-2.197533621235248,-3.7374330398365743,15.647531712852347,0.6999988555908168,1.1318598265187667,0.7480008125305133,-0.5779289992878951,2.0739306243489217,0.08503590662130733,1.4109657184397193,0.1633206730578678,98.35171514686567,39.91314036474324,0.6629649059092044,4,-0.9050016403198207,-2.3400011062622035,-2.9374999999999964,-2.7750005722045863,-0.6900005340576101,2,-0.03519164467013036,1.9032412876550502,28.03000068664551,1.0526293774856157,28.45000076293945,2.529421884466616,27.5,-0.03519164467013036
2210,2009-04-09,29.209999084472656,29.31999969482422,28.790000915527344,29.04999923706055,734200.0,0.017769975887658163,1.7894594187622346,0.33333200878966435,62.26157492943594,54.44095864762191,-1.39547938085623,-1.1831095560132034,-2.6798592271061707,-4.211514755542943,16.280166678589865,0.6199989318847692,0.9377553372383431,1.1499991416931152,-0.21779612078391963,2.51779440417015,0.466101510454596,1.8338967729316344,-2.5799999237060547,95.43565903252306,33.30532148626068,0.683897631238518,4,-1.234999656677246,-2.414999008178711,-3.589998722076416,-3.284998893737793,-0.4799995422363281,3,-0.031496001293418785,1.444448369037285,28.70000076293945,1.9032412876550502,28.03000068664551,1.0526293774856157,28.45000076293945,-0.031496001293418785
2211,2009-04-13,28.8700008392334,29.38999938964844,28.82999992370605,29.15999984741211,1066900.0,-0.011639789657507782,-2.0270172743534163,-1.8124955296474188,49.75768347372942,53.614990802556896,-1.0656461521972425,-0.8521474643553049,-2.308476142074557,-3.8252369836684714,16.117354597016377,0.5599994659423899,0.6743055416352348,0.7880008697509773,-0.6184597563630874,2.194461495865042,0.08477055669394673,1.4912311828080078,-2.186201667785646,75.35550378893666,16.568902967334843,0.7032303130570322,4,-0.8600015640258789,-2.075000762939453,-3.2900004386901855,-2.945000648498535,0.32999992370605113,0,-0.03533080803993327,1.7894594187622346,29.209999084472656,1.444448369037285,28.70000076293945,1.9032412876550502,28.03000068664551,-0.03533080803993327
2212,2009-04-14,28.690000534057614,29.28000068664551,28.520000457763672,28.809999465942386,710200.0,-0.006234856250200371,-2.3043553978073894,0.41379083548735374,50.32680492245627,52.7893428231396,-0.7216844163114295,-0.6221351864096967,-2.0343820733621314,-3.597458259567336,15.663957675683577,0.7600002288818395,0.3911366059271373,0.5560005187988253,-0.8600789377088383,1.9720799753064888,-0.15203920945500826,1.2640402470526588,-1.8979533538818352,54.545499583231205,-1.7300233625536805,0.7080397282538318,4,-0.6800012588500941,-1.8950004577636683,-3.1174998283386195,-2.2399997711181605,1.0900001525878977,1,-0.015336372459641257,-2.0270172743534163,28.8700008392334,1.7894594187622346,29.209999084472656,1.444448369037285,28.70000076293945,-0.015336372459641257
2213,2009-04-15,28.959999084472656,28.989999771118164,28.479999542236328,28.61000061035156,521800.0,0.009410893879020055,1.4878069204216637,-2.916679912261039,50.245489321027236,52.6645109939043,-0.8016411125298539,-0.8042012592424967,-2.2242298222911003,-3.8236908402817917,16.079980647086217,0.5100002288818359,0.16180079835729444,0.7439990997314467,-0.6635207735283721,2.1515189729912656,0.040239163101535524,1.447759036361358,-2.06403381591797,67.42421177354547,13.192040227960206,0.7037599366299102,4,-0.8099994659423828,-1.9499998092651367,-3.4424986839294434,-2.509998321533203,0.5,2,-0.04730659444734964,-2.3043553978073894,28.690000534057614,-2.0270172743534163,28.8700008392334,1.7894594187622346,29.209999084472656,-0.04730659444734964
2214,2009-04-16,29.21999931335449,29.309999465942386,28.739999771118164,29.0,781500.0,0.008977908739687512,1.8500011920939996,0.6285722070844522,51.43768770713099,53.40861686358244,-0.8430310690985259,-1.012132529360894,-2.417458707011459,-3.9993283889211177,16.069603185009882,0.5699996948242223,0.18379380812006474,0.9379993438720682,-0.5296390297992488,2.405637717543385,0.2041801570364079,1.6718185307077285,-2.2242726799560515,81.3186698022638,29.289334484488435,0.7338191868356587,4,-1.0699996948242152,-1.6349992752075195,-3.744998931884762,-2.7699985504150355,0.5200004577636754,3,-0.03388089645387837,1.4878069204216637,28.959999084472656,-2.3043553978073894,28.690000534057614,-2.0270172743534163,28.8700008392334,-0.03388089645387837
2215,2009-04-17,29.59000015258789,29.59000015258789,29.04999923706055,29.15999984741211,613800.0,0.012662588909243988,1.5116303827114328,1.9545529420944803,61.7900332588012,54.853245945460266,-1.027979759135711,-1.2841544506863372,-2.7346772310798713,-4.27301694973287,16.133374310332915,0.5400009155273402,0.215340265996673,1.2040001869201653,-0.32672941385541066,2.7347297876957413,0.4386353865323791,1.9693649873079515,-2.4985026089394538,100.0,42.99326845083582,0.7653648003877878,4,-1.1549997329711914,-1.9449996948242188,-3.809999465942383,-3.1399993896484375,0.7800006866455078,4,-0.05339641485496471,1.8500011920939996,29.21999931335449,1.4878069204216637,28.959999084472656,-2.3043553978073894,28.690000534057614,-0.05339641485496471
2216,2009-04-20,27.020000457763672,28.790000915527344,26.96999931335449,27.729999542236328,2068900.0,-0.0868536560179588,-3.493823497553387,-1.6511594897180675,49.04371947784477,53.82514491155664,1.6391452848747186,1.3229581329099318,-0.1574343188140972,-1.6313696089265477,15.890873074466308,2.620000839233402,0.26190255213585445,-1.3464995384216323,-2.9382979734492665,0.2452988966060019,-2.1423987559354494,-0.5506003209078152,2.5699996948242188,1.908440014996839,-58.59398360462431,0.7958992175138174,4,1.2599992752075195,1.0049991607666016,-1.239999771118164,-0.5699996948242188,3.1000003814697266,0,0.0632864195226659,1.5116303827114328,29.59000015258789,1.8500011920939996,29.21999931335449,1.4878069204216637,28.959999084472656,0.0632864195226659
2217,2009-04-21,26.5,26.559999465942386,24.57999992370605,26.0,3482400.0,-0.019245020316580375,5.387106301029305,-0.704226260194926,45.44287966168176,53.21019249444544,2.0712647772341093,1.7433184766558512,0.3565015379973744,-1.0503207956119205,15.519707043507363,2.4400005340576207,0.32293850502553667,-1.746500015258789,-3.5203958885817848,0.027395858064206635,-2.6334479519202887,-0.8595520785972894,3.0900001525878906,38.32335306544418,-27.220760388117938,0.8869479366614985,4,0.5850000381469727,0.5850000381469727,-0.3924994468688965,-0.049999237060546875,4.370000839233398,1,0.1018868212429982,-3.493823497553387,27.020000457763672,1.5116303827114328,29.59000015258789,1.8500011920939996,29.21999931335449,0.1018868212429982
2218,2009-04-22,25.01000022888184,26.25,24.57999992370605,26.25,2713400.0,-0.056226406457289047,1.693549007332532,-2.479999542236321,37.81147864843103,50.90192793339317,3.4507054133883805,3.1058763586579126,1.8391167022583872,0.4856572760742708,15.100777084271344,1.9200000762939489,0.33060709082226225,-3.054499816894527,-5.33006777904145,-0.7789318547476043,-4.192283797967988,-1.9167158358210656,4.379599914550777,8.582840030563398,-59.48843459371245,1.1377839810734616,4,2.074999809265133,2.074999809265133,1.2274999618530238,1.4400005340576136,6.420000076293942,2,0.19072372707358953,5.387106301029305,26.5,-3.493823497553387,27.020000457763672,1.5116303827114328,29.59000015258789,0.19072372707358953
2219,2009-04-23,25.3799991607666,25.479999542236328,24.76000022888184,25.01000022888184,2192200.0,0.01479403952413727,1.5263147327702624,-0.2983862904677138,37.19911769431906,48.11721046282464,2.8611152359118535,2.5890244188267744,1.4291291184586825,0.16521297168072024,14.451295167241135,0.7199993133544886,0.18935141357497898,-2.507000827789305,-5.037814063448554,0.02381240786994354,-3.7724074456189314,-1.241594209959679,3.8172169738769526,15.968047914422925,-52.5327094674914,1.265406617829625,4,1.705000877380371,1.705000877380371,1.0750012397766113,1.0700016021728516,6.020000457763672,3,0.16075650349165804,1.693549007332532,25.01000022888184,5.387106301029305,26.5,-3.493823497553387,27.020000457763672,0.16075650349165804
2220,2009-04-24,25.68000030517578,25.739999771118164,23.290000915527344,24.84000015258789,1796000.0,0.011820376451112447,4.104169150195901,2.270277236501625,40.130150721958536,47.04748460151676,2.243671305101895,2.1337946006614033,1.1037288786400055,-0.09017116350428367,14.04267652199602,2.4499988555908203,0.13845300659384918,-2.0389996528625502,-4.6907430920781295,0.612743786353029,-3.36487137247034,-0.7131279332547606,3.3325271810302723,43.45453435724432,-25.33156896487558,1.3258717196077896,4,0.7600002288818359,0.7600002288818359,0.7750000953674316,0.7700004577636719,6.10000038146973,4,0.15809966579806045,1.5263147327702624,25.3799991607666,1.693549007332532,25.01000022888184,5.387106301029305,26.5,0.15809966579806045
2221,2009-04-27,25.61000061035156,25.84000015258789,25.29999923706055,25.54999923706055,1139300.0,-0.002725844781633957,1.0769247698345608,0.07143019332336428,32.97361271200393,45.11935213368872,2.014450134164189,2.106221124507446,1.1369986628352216,0.04924052476113161,13.825484558447815,0.5400009155273402,-0.042135779689836284,-1.9784994125366246,-4.779140457699462,0.822141632626213,-3.3788199351180417,-0.5781788899552076,3.059175281613772,70.94803435095561,5.857869708690956,1.4003205225814186,4,0.8299999237060582,0.8299999237060582,0.577499389648441,0.8400001525878942,5.79999923706055,0,0.18586490103236653,4.104169150195901,25.68000030517578,1.5263147327702624,25.3799991607666,1.693549007332532,25.01000022888184,0.18586490103236653
2222,2009-04-28,26.270000457763672,26.790000915527344,25.520000457763672,25.520000457763672,1263600.0,0.025771176559259423,-2.3866678873697915,12.49971390425477,39.7435837585411,43.95247373785693,1.0896628090000533,1.4504936030597833,0.43589758481192575,-0.5526122516084584,14.422217925691838,1.2700004577636719,-0.30351303995129797,-1.2739995956420884,-4.131023351063959,1.5830241597797823,-2.7025114733530238,0.15451228206884693,2.0764249356153783,85.14284406389508,20.65927910140381,1.4285118777109345,4,0.1700000762939453,0.1700000762939453,0.024999141693118787,0.18000030517578125,5.420000076293942,1,0.14655501767728074,1.0769247698345608,25.61000061035156,4.104169150195901,25.68000030517578,1.5263147327702624,25.3799991607666,0.14655501767728074
2223,2009-04-29,27.0,27.10000038146973,26.399999618530273,26.5,735900.0,0.027788333822452937,-1.0000000000000102,0.6666666666666666,40.1620275832777,42.699622612984335,0.058557184840733356,0.7419973883304074,-0.3133832454137071,-1.2173940994513401,14.95887919860548,0.8299999237060582,-0.4282924528598109,-0.5335000991821275,-3.3972279582220466,2.3302277598577916,-1.965364028702087,0.8983638303378321,1.0430399247079478,97.37531770375209,35.6401501136871,1.4318639295199596,4,-0.5599994659423828,-0.5599994659423828,-0.29250001907348633,-0.5499992370605469,4.709999084472656,2,0.1433333644160517,-2.3866678873697915,26.270000457763672,1.0769247698345608,25.61000061035156,4.104169150195901,25.68000030517578,0.1433333644160517
2224,2009-04-30,27.649999618530273,29.40999984741211,26.60000038146973,27.10000038146973,2544900.0,0.024074059945565773,-2.625807547197685,1.0999984741210866,41.11617299701711,40.40252702834166,-0.9359973529932724,0.1293452295977282,-0.9577778059570257,-1.7924650467414907,15.461745277930078,2.8099994659423793,-0.5425339494080106,0.09699954986572124,-2.7641969949497565,2.958196094681199,-1.3335987225420176,1.52759782227346,-4.35999870300293,71.24182130633459,13.200733772253699,1.4305982724077393,4,-1.2999992370605469,-1.2099990844726562,-0.9174990653991699,-1.1999988555908203,3.3900012969970703,3,0.13670888747905274,-1.0000000000000102,27.0,-2.3866678873697915,26.270000457763672,1.0769247698345608,25.61000061035156,0.13670888747905274
2225,2009-05-01,27.34000015258789,27.60000038146973,27.059999465942386,27.60000038146973,1192100.0,-0.011211554076645647,3.1538495396690354,-0.47272834462717434,41.257137027661365,39.53735120054351,-1.0937433781145174,0.4315418114701224,-0.6350214272495798,-1.4207138873446645,15.524655819465488,0.5900001525878871,-0.6995970953205379,-0.19399995803832937,-3.0555739515533347,2.667574035476676,-1.6247869547958302,1.2367870387191715,-3.927599258422852,49.635051400949635,-5.95910737675969,1.4307869967575024,5,-0.9899997711181641,-0.8999996185302734,-0.23250055313110352,-0.8899993896484375,3.7700004577636683,4,0.1485003454017202,-2.625807547197685,27.649999618530273,-1.0000000000000102,27.0,-2.3866678873697915,26.270000457763672,0.1485003454017202
2226,2009-05-04,28.03000068664551,28.18000030517578,27.61000061035156,27.6200008392334,2122900.0,0.025237766284076146,-1.6511594897180402,-1.5769211018596554,46.436285275142346,39.64772960203913,-1.8164253108993158,-0.22842816422776835,-1.2965693935609472,-2.0582148954487955,16.200464169390624,0.8400001525878906,-0.8884826895796465,0.46950054168701527,-2.400551454878947,3.3395525382529776,-0.9655254565959659,1.9045265399699964,-4.497647813415533,64.52443760174171,8.434209448044399,1.435025998282981,5,-1.6800003051757848,-1.5900001525878942,-0.9225010871887243,-1.5799999237060582,2.89999961853027,0,0.13378522683328486,3.1538495396690354,27.34000015258789,-2.625807547197685,27.649999618530273,-1.0000000000000102,27.0,0.13378522683328486
2227,2009-05-05,27.82999992370605,28.239999771118164,27.479999542236328,28.15999984741211,2183300.0,-0.007135239316449549,2.102043199520438,-0.8048781622456497,43.852017980962614,40.31890063898708,-1.5733817990641263,-0.08143300185561131,-1.0485764358972496,-1.819916698184013,16.409848989213497,0.7600002288818359,-1.2093927687600186,0.30049982070922354,-2.5423635034222904,3.1433631448407375,-1.1209318413565335,1.7219314827749805,-4.180094110992432,47.50831217401596,-6.852956721123299,1.421431662065756,5,-1.4799995422363246,-1.389999389648434,-0.722500324249264,-1.379999160766598,3.170000076293949,1,0.12863815786993782,-1.6511594897180402,28.03000068664551,3.1538495396690354,27.34000015258789,-2.625807547197685,27.649999618530273,0.12863815786993782
2228,2009-05-06,28.1299991607666,30.479999542236328,27.670000076293945,30.479999542236328,5207800.0,0.010779706715162707,1.3914885189805508,7.121214923561464,44.09534015901051,41.08514757950835,-1.5469446120967625,-0.39374394116043376,-1.3131940861156082,-2.076770800372671,17.069361385205234,2.809999465942383,-1.253396755272533,0.5954991340637221,-2.251419411642022,3.4424176797694663,-0.8279601387891482,2.0189584069165925,-4.364891467359012,39.43296675854381,-11.0425601461411,1.4234592728528719,5,-1.2449989318847656,-1.2449989318847656,-0.9074993133544922,-1.6799983978271484,3.1200008392333984,2,0.12655533165661126,2.102043199520438,27.82999992370605,-1.6511594897180402,28.03000068664551,3.1538495396690354,27.34000015258789,0.12655533165661126
2229,2009-05-07,27.690000534057614,28.32999992370605,27.68000030517578,28.32999992370605,2599000.0,-0.015641615351438154,1.0312507450587591,0.2723401215995429,39.78494535444597,41.04679142756251,-0.8323427690782523,-0.03509078824865597,-0.8186635357295238,-1.5879236921911044,17.449658671904373,0.6499996185302699,-1.2330401014214125,0.20600051879882386,-2.589231253775715,3.0012322913733627,-1.1916153674884455,1.6036164050860933,-3.6562971666968735,18.421083452077678,-24.724575244502862,1.397615886287269,5,0.19999885559082387,-0.8050003051757777,-0.46750068664550426,-1.2399997711181605,2.95999908447266,3,0.14517870974652403,1.3914885189805508,28.1299991607666,2.102043199520438,27.82999992370605,-1.6511594897180402,28.03000068664551,0.14517870974652403
2230,2009-05-08,28.290000915527344,28.38999938964844,27.54999923706055,27.54999923706055,1619800.0,0.021668485731221043,-1.270265533257405,-1.1562537252938456,58.66303411630924,43.90117158359644,-1.1434232660734018,-0.7457859022395397,-1.3179948497975005,-2.1425952487444597,17.40356824580237,0.8400001525878906,-0.9769411011571094,0.8520008087158217,-1.8524406835515315,3.556442300983175,-0.5002199374178531,2.2042215548494966,-3.9984457011715797,27.000045776367188,-20.479408016667513,1.3522207461336766,5,-0.29000091552734375,-1.4050006866455078,-1.1400012969970703,-1.8400001525878906,1.7999992370605469,4,0.09720749066821788,1.0312507450587591,27.690000534057614,1.3914885189805508,28.1299991607666,2.102043199520438,27.82999992370605,0.09720749066821788
2231,2009-05-11,27.85000038146973,28.20000076293945,27.75,28.0,1026400.0,-0.015553217384878693,-1.5714301284461463,-0.2027017274353398,59.31034990780269,46.07525671129217,-0.39366145995722945,-0.40698569258364614,-0.7977709603121532,-1.6430778156765662,17.307029335554336,0.5400009155273438,-0.72957699964849,0.46300029754639027,-2.1651315609249444,3.091132156017725,-0.8510656316892771,1.7770662267820576,-3.3109073939987432,12.333361307780066,-34.804585387820566,1.314065929235667,5,0.5899991989135707,-0.9650001525878942,-0.7000007629394567,-1.399999618530277,2.7099990844726562,0,0.11705566191126171,-1.270265533257405,28.290000915527344,1.0312507450587591,27.690000534057614,1.3914885189805508,28.1299991607666,0.11705566191126171
2232,2009-05-12,28.25,28.46999931335449,27.95000076293945,28.1200008392334,994600.0,0.014362643197535219,-1.2127630217315981,-0.86666327581605,76.29870823532097,50.09044345040809,-0.5400541234620206,-0.887122429375907,-1.0648225989856996,-1.9951604325157106,17.57894340762641,0.6199989318847585,-0.5049947751403039,0.8849999427795403,-1.7042854583253835,3.474285343884464,-0.4096427577729216,2.179642643332002,-3.4732707503384006,23.890808533463783,-26.96232230227764,1.2946427005524621,5,0.28999996185302734,-1.364999771118164,-1.1000003814697266,-1.7999992370605469,3.25,1,0.09486726743985074,-1.5714301284461463,27.85000038146973,-1.270265533257405,28.290000915527344,1.0312507450587591,27.690000534057614,0.09486726743985074
2233,2009-05-13,27.59000015258789,28.270000457763672,27.53000068664551,28.03000068664551,802000.0,-0.023362826457065777,-1.6428588458486386,-3.384641342782133,67.13179367392962,52.981067970065034,0.23740410196351647,-0.35312698301916257,-0.27003293285894614,-1.3064024610431417,17.777332771874157,0.7399997711181605,-0.2046153310355585,0.29350004196167134,-2.1883775584849445,2.775377642408287,-0.9474387582616366,1.5344388421849793,-2.585140091223302,6.382931233893712,-46.863624644386164,1.240938800223307,5,1.1799993515014648,-0.7049999237060547,-0.4400005340576172,-1.1399993896484375,4.669998168945305,2,0.12359549940387571,-1.2127630217315981,28.25,-1.5714301284461463,27.85000038146973,-1.270265533257405,28.290000915527344,0.12359549940387571
2234,2009-05-14,28.229999542236328,28.399999618530273,27.51000022888184,27.649999618530273,946300.0,0.02319678818807125,-1.0697691439318586,-1.3181800448226277,68.77761653792754,56.03889902676127,-0.3482973886243954,-1.1289809530595392,-0.8262786186884838,-1.9176219904273566,17.76569318201607,0.889999389648434,0.01726058638676875,0.982999420166017,-1.3736806729298507,3.339679513261885,-0.19534062638191685,2.161339466713951,-3.0061339016368684,75.00000000000018,19.6673732326403,1.1783400465479337,5,0.75,-1.3449993133544922,-1.1674995422363281,-1.779998779296875,3.9599990844726562,3,0.10697840973200501,-1.6428588458486386,27.59000015258789,-1.2127630217315981,28.25,-1.5714301284461463,27.85000038146973,0.10697840973200501
2235,2009-05-15,28.01000022888184,28.25,27.649999618530273,28.149999618530273,992700.0,-0.007793103681257074,2.5294124246878122,-0.2413782897657517,67.29107170782265,58.35609751928131,-0.025997844422207095,-1.0892677766716723,-0.5175524186707143,-1.6669558316148816,17.53936861393108,0.6000003814697266,0.19183439090296517,0.8420001029968311,-1.2780257197216152,2.9620259257152775,-0.218012808362392,1.9020130143560543,-2.5758892322169054,52.08338300391841,-1.2213721095396863,1.060012911359224,5,0.9699993133544886,-1.1250000000000036,-0.932500839233402,-1.5599994659423864,3.75,4,0.09425203027760998,-1.0697691439318586,28.229999542236328,-1.6428588458486386,27.59000015258789,-1.2127630217315981,28.25,0.09425203027760998
2236,2009-05-18,28.729999542236328,28.739999771118164,27.95000076293945,28.239999771118164,912500.0,0.025705080595182617,2.098033935830851,-3.5000136239782904,67.57143160761782,60.991587922243,-0.7110328443590035,-1.7650866161999872,-1.1466885145131869,-2.344604973649748,18.896405610527605,0.7899990081787145,0.337665547635865,1.4764994621276841,-0.7534712010822062,3.7064701253375745,0.36151413052273895,2.5914847937326293,-3.094053003748538,99.18697295905866,47.84781110394369,1.1149853316049443,5,0.2650003433227539,-1.8449993133544922,-1.3449997901916504,-2.279998779296875,3.450000762939453,0,0.047337300105146474,2.5294124246878122,28.01000022888184,-1.0697691439318586,28.229999542236328,-1.6428588458486386,27.59000015258789,0.047337300105146474
2237,2009-05-19,29.20000076293945,29.51000022888184,28.5,28.70000076293945,1175100.0,0.016359249153908406,-1.2444411477981012,1.0204086399040875,66.32048560998383,63.46104852790671,-1.079816848532655,-2.1317342898587626,-1.4914118011029807,-2.7638238836995903,18.932556660616896,1.0100002288818395,0.5284856083460205,1.8115006446838358,-0.5494650736848357,4.172466363052507,0.6310177854994983,2.9919835038681732,-3.3702921043017184,84.5000267028805,37.37373479705017,1.180482859184336,5,-0.6900005340576101,-2.3150005340576136,-1.7975010871887172,-2.7499999999999964,3.70999908447266,1,0.04657529683112349,2.098033935830851,28.729999542236328,2.5294124246878122,28.01000022888184,-1.0697691439318586,28.229999542236328,0.04657529683112349
2238,2009-05-20,29.78000068664551,29.989999771118164,29.190000534057614,29.309999465942386,937600.0,0.019863010566842032,-1.2535218834957365,0.94000244140625,65.96702888189877,66.37016891984591,-1.5658121712231612,-2.462298275076602,-1.988714192449546,-3.2969771726626114,19.06444021487747,0.7999992370605504,0.6397818662824157,2.153000545501712,-0.1595111380983134,4.465512229101737,0.9967447037016974,3.309256387301726,-3.764280392663835,91.53229341795412,45.496076640794726,1.1562558418000128,5,-1.0300006866455114,-2.8950004577636754,-2.377501010894779,-3.3299999237060582,3.4200000762939347,2,0.05775685942565478,-1.2444411477981012,29.20000076293945,2.098033935830851,28.729999542236328,2.5294124246878122,28.01000022888184,0.05775685942565478
2239,2009-05-21,29.459999084472656,30.10000038146973,29.13999938964844,29.29999923706055,832500.0,-0.010745520308747203,-3.0000079472936085,0.3404243230958953,65.86825475323818,67.17074899061579,-1.0821299963976436,-1.9193679928911216,-1.5864165890612867,-2.936304296053592,19.224818215047875,0.9600009918212891,0.7979118836690908,1.628998947143554,-0.5657400069436633,3.8237379012307713,0.5316294700999471,2.726368424187161,-3.265707620560793,73.87750621639748,27.12761785304913,1.0973694770436082,5,-0.6549987792968714,-2.5749988555908203,-1.8799996376037598,-3.009998321533203,3.5699996948242188,3,0.09504410468689795,-1.2535218834957365,29.78000068664551,-1.2444411477981012,29.20000076293945,2.098033935830851,28.729999542236328,0.09504410468689795
2240,2009-05-22,29.739999771118164,30.059999465942386,28.93000030517578,29.479999542236328,810100.0,0.009504436366160274,1.5111103104952843,1.6250029802351171,63.636355339936905,67.65141626085293,-1.2681808736210662,-1.9811845789973113,-1.818178731794596,-3.1772650520157377,18.52187382100911,1.1299991607666051,0.9491812301158333,1.705999660491944,-0.40030541835070466,3.812304739334593,0.6528471210706215,2.7591521999132667,-3.374279984073322,83.25578259415417,37.15335686334182,1.053152539421324,5,-0.9349994659423793,-2.854999542236328,-1.872499942779541,-3.289999008178711,4.010000228881836,4,0.08238059429879763,-3.0000079472936085,29.459999084472656,-1.2535218834957365,29.78000068664551,-1.2444411477981012,29.20000076293945,0.08238059429879763
2241,2009-05-26,30.3700008392334,30.3700008392334,29.190000534057614,29.57999992370605,740400.0,0.021183627201203148,1.9873390827353852,3.0384623849173007,68.9552285544292,66.83547407408716,-1.67977417701168,-2.3571461078112463,-2.4361143798162246,-3.77262902267028,17.940269145620125,1.1800003051757848,1.2143110319704746,2.0980007171630852,0.07072767854433337,4.125273755781837,1.0843641978537093,3.111637236472461,-3.8397098619808965,100.0,51.84161006470483,1.0136365193093764,5,-1.4300003051757812,-3.4850006103515625,-2.330000400543213,-3.9200000762939453,3.1999988555908203,1,0.04576882947769878,1.5111103104952843,29.739999771118164,-3.0000079472936085,29.459999084472656,-1.2535218834957365,29.78000068664551,0.04576882947769878
2242,2009-05-27,30.1200008392334,30.70000076293945,29.93000030517578,30.38999938964844,367500.0,-0.0082318074774973,-1.369233568181874,-0.34176992090548547,64.96241520188062,66.59443202163726,-1.2701933773877023,-1.9014112517208446,-2.1515596181462513,-3.4958002240406856,18.254947029824823,0.7700004577636683,1.2461544964213793,1.6555006980896003,-0.301279671489592,3.6122810676687926,0.6771105133000042,2.6338908828791965,-3.4317215193815436,67.2316512031381,17.227250181574647,0.9783901847895954,5,-1.015000343322754,-3.125,-1.967501163482666,-3.6700000762939453,2.769998550415046,2,0.06839307465287625,1.9873390827353852,30.3700008392334,1.5111103104952843,29.739999771118164,-3.0000079472936085,29.459999084472656,0.06839307465287625
2243,2009-05-28,30.8700008392334,31.21999931335449,30.309999465942386,30.61000061035156,1064300.0,0.024900397712574796,-1.116272519400563,-0.9629689806932901,72.84482026261114,67.0463435466021,-1.6829794029562173,-2.4734288229890566,-2.8469388351156084,-4.225355151427554,18.954480812190305,1.0999984741210902,1.3351351538475669,2.2120006561279304,0.10534317189147302,4.318658140364388,1.1586719140097017,3.265329398246159,-3.9410182327962886,84.71621721795188,29.44786213389193,1.053328742118229,5,-1.4350013732910156,-3.6150007247924805,-3.785000801086426,-4.420000076293945,1.1900005340576172,3,0.06608354236213776,-1.369233568181874,30.1200008392334,1.9873390827353852,30.3700008392334,1.5111103104952843,29.739999771118164,0.06608354236213776
2244,2009-05-29,31.43000030517578,31.43000030517578,30.709999084472656,30.709999084472656,933100.0,0.018140571775776104,1.0,2.769233026446061,72.6878503580688,67.64598561885168,-1.9459616708982281,-2.8835618951727398,-3.363382104861593,-4.754260414114114,20.81984489122616,0.720001220703125,1.3030543236971255,2.5830000877380357,0.1973400060924746,4.968660169383597,1.3901700469152551,3.7758301285608162,-4.1577363621852825,100.0,39.455786380208636,1.1928300408227803,5,-1.739999771118164,-4.069999694824219,-4.345000267028809,-4.979999542236328,0.1999988555908203,4,0.05631563603491885,-1.116272519400563,30.8700008392334,-1.369233568181874,30.1200008392334,1.9873390827353852,30.3700008392334,0.05631563603491885
2245,2009-06-01,31.399999618530273,31.8799991607666,31.21999931335449,31.5,910600.0,-0.000954523905638216,-1.8695583668154936,-0.13888918323231467,77.26573020079012,68.72312990698194,-1.5472269795988431,-2.6707304851488445,-3.2767030286563923,-4.685998748284071,22.871241517196736,0.6599998474121129,1.398556963488872,2.34999942779541,-0.18217681878709868,4.882175674377919,1.0839113045041557,3.6160875510866646,-3.7119620393212465,82.1561417366383,14.872729568575906,1.266088123291255,6,-1.2100000381469727,-3.814999580383301,-4.314999580383301,-4.94999885559082,-0.3299999237060547,0,0.051910801928949146,1.0,31.43000030517578,-1.116272519400563,30.8700008392334,-1.369233568181874,30.1200008392334,0.051910801928949146
2246,2009-06-02,31.78000068664551,32.11999893188477,31.270000457763672,31.38999938964844,1118200.0,0.012101944991457447,-1.6984114489511004,-3.899998092658643,77.19567593429909,69.93148438746142,-1.6193826272465834,-2.904290755387297,-3.5912176715803525,-5.006299476159015,24.71081448875127,0.8499984741211009,1.4528997262205756,2.542500495910648,-0.21682750398061046,5.301828495801907,1.162836495965017,3.922164495856279,-3.5889277176495753,84.47495623546615,11.219246250473716,1.3796639999456297,6,-1.2550010681152344,-3.070001602172848,-5.340000152587894,-5.329999923706058,-0.7800006866455114,1,0.06198864917527569,-1.8695583668154936,31.399999618530273,1.0,31.43000030517578,-1.116272519400563,30.8700008392334,0.06198864917527569
2247,2009-06-03,31.40999984741211,31.84000015258789,31.32999992370605,31.559999465942386,681200.0,-0.0116425686355911,-2.2903297257719637,-0.38461312740558345,80.80642640654548,71.58030633464439,-1.009036953445026,-2.374052521004657,-3.2067141560669725,-4.566168382328165,26.745633991536216,0.5100002288818395,1.5426346486532267,1.993499660491942,-0.8447303322680995,4.831729653251987,0.5743846641119212,3.4126146568719626,-2.6688772436117354,60.77351967046033,-20.07608989571,1.4191149963800218,6,-0.8850002288818324,-2.590000152587887,-4.969999313354492,-5.09999942779541,-0.4099998474121094,2,0.06876790378558617,-1.6984114489511004,31.78000068664551,-1.8695583668154936,31.399999618530273,1.0,31.43000030517578,0.06876790378558617
2248,2009-06-04,31.690000534057614,31.81999969482422,31.440000534057614,31.57999992370605,626400.0,0.008914380388593823,1.0540554473003003,-0.7333392673219312,79.62326636390799,73.10864095805215,-1.1059101643146114,-2.501948148569447,-3.460600039947309,-4.7665134491949885,27.63314133583201,0.4099998474121094,1.599595798359232,2.0955002784728975,-0.8476057977423004,5.0386063546880955,0.6239472403653004,3.5670533165804947,-2.475835244325424,69.50365642830609,-11.586633782470201,1.4715530381075983,6,-1.1650009155273366,-2.4300012588500906,-5.2499999999999964,-5.380000114440914,-0.6800003051757741,3,0.03786679821293082,-2.2903297257719637,31.40999984741211,-1.6984114489511004,31.78000068664551,-1.8695583668154936,31.399999618530273,0.03786679821293082
2249,2009-06-05,31.709999084472656,31.81999969482422,31.26000022888184,31.75,439100.0,0.000631068162764814,5.222205738990339,-0.3636426688861146,82.80137856541126,75.23808798310485,-0.8640456560299867,-2.3245157900842557,-3.462739612076568,-4.706889430047767,28.474715355703534,0.5599994659423793,1.6527985175127995,1.914498901367189,-1.0300444989894117,4.85904230172379,0.4422272011888886,3.3867706015454893,-2.0890170848391065,54.444442089691805,-29.062744313201378,1.4722717001782994,6,-1.0549993515014648,-2.349999427795403,-5.269998550415039,-5.399998664855957,-0.12999916076660512,4,0.011037600092197453,1.0540554473003003,31.690000534057614,-2.2903297257719637,31.40999984741211,-1.6984114489511004,31.78000068664551,0.011037600092197453
2250,2009-06-08,31.040000915527344,31.690000534057614,30.79999923706055,31.440000534057614,399600.0,-0.021128924260152004,-1.0227233811975076,9.999761586877653,70.6618938627774,75.4277174618102,0.010896185896008603,-1.5156386532672457,-2.785845879658254,-3.9740881118019793,29.233675795240327,0.9099998474121058,1.6612423553886941,1.1070007324218736,-1.7981027353284844,4.012104200172232,-0.3455510014533054,2.5595524662970526,-1.0691565453786218,18.181949541946913,-60.72526285772364,1.4525517338751783,6,-0.01500129699706676,-1.4500017166137624,-4.645000457763672,-4.7300004959106445,0.6699981689453125,0,0.019007674865889612,5.222205738990339,31.709999084472656,1.0540554473003003,31.690000534057614,-2.2903297257719637,31.40999984741211,0.019007674865889612
2251,2009-06-09,31.11000061035156,31.170000076293945,30.75,31.06999969482422,445700.0,0.0022551447409655534,4.250005960470162,-0.10000238418805676,68.40076058706615,75.80975583794192,0.06359168997138909,-1.4006994071460745,-2.821559289906695,-3.997803861770169,30.008709226212993,0.4200000762939453,1.70550963774971,1.0140004158019984,-1.761959769321205,3.7899606009251983,-0.3739796767596033,2.4019805083636,-0.8382746015597888,33.0275743078422,-43.3061683426542,1.3879800925616004,6,0.10499858856202238,-1.3100013732910085,-4.715000152587887,-4.80000019073486,0.6299991607666051,1,-0.0012857896092111076,-1.0227233811975076,31.040000915527344,5.222205738990339,31.709999084472656,1.0540554473003003,31.690000534057614,-0.0012857896092111076
2252,2009-06-10,30.93000030517578,31.57999992370605,30.65999984741211,31.36000061035156,648500.0,-0.005785930621804103,1.1149453006818322,-10.749761586878607,62.00416430902848,74.60523850976608,0.4141229748514661,-1.0641870645367106,-2.574485231365088,-3.786147528912707,30.7782046120596,0.9200000762939418,1.7611195875643872,0.7000000953674324,-1.9569473178577468,3.3569475085926115,-0.6284736112451554,2.02847380198002,-0.3995160871509924,23.275904593093426,-49.022976130850694,1.328473706612589,6,0.4599990844726598,-1.1300010681152308,-4.534999847412109,-4.619999885559082,0.3400001525878906,2,0.002263165022100111,4.250005960470162,31.11000061035156,-1.0227233811975076,31.040000915527344,5.222205738990339,31.709999084472656,0.002263165022100111
2253,2009-06-11,31.0,31.5,30.90999984741211,30.96999931335449,663500.0,0.002263165022100111,-6.8666887071958085,-0.06976898919466472,66.96035908561558,73.96885059060462,0.40733895564914846,-0.9123986003850284,-2.5768267262186306,-3.821527351468937,31.96213665404523,0.5900001525878906,1.7270277940081868,0.5994997978210463,-1.7657708474634646,2.9647704431055573,-0.5831355248212091,1.7821351204633018,-0.3400001525878906,29.31036183723737,-41.02127080951931,1.1826353226422552,6,0.38999938964844105,-1.1850004196166921,-4.604999542236328,-4.689999580383301,0.6200008392333984,3,0.0,1.1149453006818322,30.93000030517578,4.250005960470162,31.11000061035156,-1.0227233811975076,31.040000915527344,0.0
2254,2009-06-12,31.25,31.46999931335449,30.90999984741211,30.989999771118164,304000.0,0.008064516129032251,-1.6666636391296874,8.666475936167833,66.74057818458482,72.79938925547069,0.14429492554248924,-0.9745108303557899,-2.756480471836536,-4.021210871282335,33.12971738650737,0.5599994659423793,1.7580389068366813,0.6984997749328627,-1.4598844391594312,2.8568839890251567,-0.38069233211328424,1.7776918819790097,-0.5900001525878906,57.28153002590679,-10.943730941999718,1.0791921070461468,6,0.13999938964844105,-1.4350004196166921,-4.364999771118164,-4.494999885559082,0.8699989318847727,4,-0.007679992675781122,-6.8666887071958085,31.0,1.1149453006818322,30.93000030517578,4.250005960470162,31.11000061035156,-0.007679992675781122
2255,2009-06-15,30.649999618530273,31.11000061035156,30.43000030517578,31.11000061035156,362400.0,-0.01920001220703127,1.9565166913377836,-1.7692330264460854,53.124986695390426,70.12486822892528,0.7003712642468827,-0.17558999980804657,-2.106484919653404,-3.390957003989243,34.095430115523726,0.8199996948242188,1.6479414837861164,-0.03350057601928569,-1.8300151275204541,1.7630139754818863,-0.9317578517698699,0.8647566997312985,1.4699993133544993,19.130381420096224,-43.21356268292031,0.8982572757505854,6,0.4850006103515625,-0.8350000381469656,-3.2624998092651367,-3.8949995040893555,-0.279998779296875,0,0.030342587822204115,-1.6666636391296874,31.25,-6.8666887071958085,31.0,1.1149453006818322,30.93000030517578,0.030342587822204115
2256,2009-06-16,30.09000015258789,30.8799991607666,30.09000015258789,30.709999084472656,507800.0,-0.018270782150477394,-1.5483882876286694,1.3478208588855407,49.686840366832186,66.66713644673492,1.1124161529044194,0.518083835533325,-1.494874413095701,-2.794232662252913,34.62202604930308,0.7899990081787109,1.4782693303690309,-0.6615000724792495,-2.235904150455262,0.9129040054967632,-1.4487021114672558,0.12570196650875687,1.996198806762699,0.0,-59.175857773479464,0.7872020389880064,6,0.8649997711181641,-0.27500057220458274,-2.6475000381469727,-3.3350000381469727,0.850000381469723,1,0.05383844877599442,1.9565166913377836,30.649999618530273,-1.6666636391296874,31.25,-6.8666887071958085,31.0,0.05383844877599442
2257,2009-06-17,30.559999465942386,31.13999938964844,30.29999923706055,31.1299991607666,787700.0,0.015619784345998866,1.847457407946172,0.9193559303262745,46.56317640063306,62.99379311748215,0.5690010094517604,0.16358331535336035,-1.9373631945359087,-3.2101904859249863,34.80133934655003,1.0499992370605504,1.286439853346156,-0.2595006942748981,-1.6595831046091298,1.1405817160593337,-0.9595418994420157,0.4405405108922196,1.4463515411376981,33.33328824234448,-21.677812151528258,0.7000412051671167,6,0.3950004577636683,-0.7449998855590785,-2.897499561309818,-3.8049993515014684,0.7700004577636648,2,0.03861257610592661,-1.5483882876286694,30.09000015258789,1.9565166913377836,30.649999618530273,-1.6666636391296874,31.25,0.03861257610592661
2258,2009-06-18,31.5,31.60000038146973,30.399999618530273,30.71999931335449,657000.0,0.030759180316910495,1.4489775264060245,-1.3684229899211777,50.71574339019755,59.4287225424584,-0.4478853467787083,-0.6755900857622308,-2.8248231714524543,-4.083747979776977,34.866586598475386,1.2000007629394567,1.079045987472334,0.594499874114991,-0.7468032694691047,1.9358030176990866,-0.07615169767705865,1.2651514459070405,0.4296969729003983,93.37745918463995,42.237196518438104,0.6706515717920487,6,-0.6099996566772461,-1.6850004196166921,-3.7874999046325684,-4.744999885559082,-0.25,3,-0.0073015727694072385,1.847457407946172,30.559999465942386,-1.5483882876286694,30.09000015258789,1.9565166913377836,30.649999618530273,-0.0073015727694072385
2259,2009-06-19,32.259998321533196,32.330001831054695,31.78000068664551,31.8799991607666,900600.0,0.024126930842323757,1.1153638774469268,0.4871779823692559,57.65123806336807,57.983094120301814,-1.2534783474697129,-1.280727547712317,-3.543965826072675,-4.796479407985892,35.07841920326564,0.8300018310546946,0.8906088537632506,1.2144982337951582,-0.07504590427178215,2.5040423718620985,0.5697261647616898,1.8592703028286266,-2.1699981689453054,96.8748456666598,47.60656718062488,0.6447720690334694,6,-1.0499973297119034,-2.339997291564927,-4.4324984550476,-5.504998207092278,-0.09000015258789062,4,-0.019838732659592462,1.4489775264060245,31.5,1.847457407946172,30.559999465942386,-1.5483882876286694,30.09000015258789,-0.019838732659592462
2260,2009-06-22,32.189998626708984,32.439998626708984,31.90999984741211,32.130001068115234,698500.0,-0.002169860460826123,-1.1199951171875,0.15788866078733813,53.86062406630537,56.36752339577284,-1.121091197117682,-1.0727705192400343,-3.449522797208054,-4.685526885664281,35.563449418449764,0.529998779296875,0.6939027151926211,1.0219985961914055,-0.20954391186827337,2.2535411042510844,0.4062273421615643,1.6377698502212468,-2.0551984405517594,89.36169522010006,42.706641313420974,0.6157712540298401,6,-0.9249992370605469,-2.1449995040893555,-4.257498741149902,-5.434998512268066,-0.46999931335449574,0,-0.0021745789938036886,1.1153638774469268,32.259998321533196,1.4489775264060245,31.5,1.847457407946172,30.559999465942386,-0.0021745789938036886
2261,2009-06-23,31.76000022888184,32.400001525878906,31.61000061035156,32.15999984741211,464600.0,-0.013358136569486034,-1.2571491630812868,-6.666931586978578,53.258853110172126,55.39582215145546,-0.6584355720748363,-0.5621175737343655,-2.9886128790909545,-4.213147526642722,35.7227070146148,0.7900009155273473,0.4599949650807389,0.5225002288818388,-0.6758641932335614,1.720864650997239,-0.07668198217586308,1.1216824399395406,-1.5329921051025437,68.22436487054992,22.39042263029461,0.5991822110577004,6,-0.495000839233402,-1.5650005340576207,-3.8275003433227575,-4.895000457763675,1.5300006866455043,1,-0.04376572354002717,-1.1199951171875,32.189998626708984,1.1153638774469268,32.259998321533196,1.4489775264060245,31.5,-0.04376572354002717
2262,2009-06-24,32.18000030517578,32.34999847412109,31.670000076293945,31.84000015258789,266000.0,0.013224183667102318,1.0000056098778938,-0.8500011920940399,54.446464875141245,54.00538946140276,-0.9861841779391938,-0.8641817229504483,-3.366380833291622,-4.55611947959639,35.69510672860303,0.6799983978271413,0.36613139121790894,0.8395003318786607,-0.3074580879494917,1.986458751706813,0.2660211219645845,1.4129795417927369,-1.8644725612792996,87.25497804210568,42.580353680080485,0.5734792099140771,6,-0.9150009155273438,-1.710000991821289,-4.240000247955322,-5.295000076293945,0.8899993896484375,2,-0.03853324298815275,-1.2571491630812868,31.76000022888184,-1.1199951171875,32.189998626708984,1.1153638774469268,32.259998321533196,-0.03853324298815275
2263,2009-06-25,32.90999984741211,33.279998779296875,31.96999931335449,31.96999931335449,581600.0,0.022684883011605095,-1.78723132270493,2.7647062123439166,59.64631832270905,53.21713836563879,-1.5832540539479218,-1.510982353734974,-4.053499052068215,-5.213484602227638,35.62483367704032,1.3099994659423864,0.31026542938467827,1.467499923706054,0.14700796578851794,2.78799188162359,0.8072539447472877,2.12774590266482,-2.5094932682031263,77.84435104390339,32.98428543058701,0.6602459789587678,6,-1.2250003814697266,-1.8050003051757812,-5.212499618530273,-6.024999618530273,0.6199989318847656,3,-0.04800972139263937,1.0000056098778938,32.18000030517578,-1.2571491630812868,31.76000022888184,-1.1199951171875,32.189998626708984,-0.04800972139263937
2264,2009-06-26,33.200000762939446,33.25,32.389999389648445,32.650001525878906,761100.0,0.008811939133148927,1.6461650419911398,0.5851052389155617,68.49316097509998,54.924713285606515,-1.7517763866469558,-1.7513741155156737,-4.304746555027471,-5.437368952757112,35.434393198903805,0.8600006103515554,0.3270363138338013,1.669000816345207,0.13245799968373007,3.205543633006684,0.9007294080144703,2.4372722246759473,-2.6267246517251905,95.20969436703326,45.034536603065575,0.7682714083307387,6,-1.5150012969970632,-2.095001220703118,-5.382500648498528,-6.31500053405761,1.349998474121108,4,-0.05873496138940448,-1.78723132270493,32.90999984741211,1.0000056098778938,32.18000030517578,-1.2571491630812868,31.76000022888184,-0.05873496138940448
2265,2009-06-29,33.029998779296875,33.34999847412109,32.580001831054695,33.18000030517578,306100.0,-0.005120541558310432,2.142857142857176,-0.27273042537401776,66.16160448516038,56.75524263208743,-1.3507096272414323,-1.5315171222600803,-4.109095643164665,-5.211307699398088,35.01562111521845,0.769996643066392,0.3175298843253387,1.4174988746643074,-0.256548834622329,3.0915465839509437,0.5804750200209909,2.2545227293076238,-2.294319307997661,81.60919036239706,28.056072536430165,0.8370238546433173,6,-1.2049999237060547,-1.889999389648441,-5.184998512268066,-6.144998550415039,-1.6899986267089844,0,-0.026036955559641584,1.6461650419911398,33.200000762939446,-1.78723132270493,32.90999984741211,1.0000056098778938,32.18000030517578,-0.026036955559641584
2266,2009-06-30,33.75,33.81999969482422,32.639999389648445,33.150001525878906,767700.0,0.021798402885634394,2.189199220562289,-3.999949137887188,71.75925844163731,59.55480730331013,-1.6728613666826249,-2.2096537662694224,-4.711701185833391,-5.878796678277602,34.56595339583054,1.1800003051757741,0.31547720388038414,2.0390001296997085,0.1109045319066908,3.967095727492726,1.0749523308031996,3.0030479285962173,-2.805175008475036,96.74419966306459,37.73524667630283,0.9640477988965082,6,-1.640000343322754,-2.244999885559082,-5.904999732971191,-6.864999771118164,-2.0699996948242188,1,-0.06014816849320037,2.142857142857176,33.029998779296875,1.6461650419911398,33.200000762939446,-1.78723132270493,32.90999984741211,-0.06014816849320037
2267,2009-07-01,33.56999969482422,33.919998168945305,33.389999389648445,33.810001373291016,547800.0,-0.005333342375578698,1.3043662147033308,-0.40000381470696694,69.49923850771836,61.64186231636799,-1.1409770208725973,-1.9600261426553587,-4.397212643596646,-5.6504701465181135,34.116395061416576,0.5299987792968608,0.4424821617941035,1.750999832153319,-0.34110937196766855,3.8431090362743063,0.7049452300928252,2.7970544342138126,-2.3376572329693275,82.05134976784163,18.489051340382602,1.0460546020604928,7,-0.8050003051757884,-1.6450004577636754,-5.657499313354492,-6.684999465942383,-1.3100013732910227,2,-0.008340744171649317,2.189199220562289,33.75,2.142857142857176,33.029998779296875,1.6461650419911398,33.200000762939446,-0.008340744171649317
2268,2009-07-02,32.889999389648445,33.56999969482422,32.509998321533196,33.220001220703125,624500.0,-0.020256190388962536,1.0582575331101438,1.374998013192373,61.680906571984046,62.08960326176976,-0.2716354724064587,-1.2495821603043353,-3.5398184131478416,-4.917623591601778,33.12915192273033,1.0600013732910227,0.634586367313986,1.0109995841980037,-1.1337012869421343,3.1557004553381454,-0.06135085137206886,2.0833500197680728,-1.3351382429427048,32.679764635484496,-30.368464197972443,1.0723504355700704,7,-0.1250000000000142,-0.885000228881843,-4.839998722076423,-5.894998550415046,-0.18000030517578836,3,0.005472797461724133,1.3043662147033308,33.56999969482422,2.189199220562289,33.75,2.142857142857176,33.029998779296875,0.005472797461724133
2269,2009-07-06,32.060001373291016,32.93000030517578,31.940000534057614,32.77000045776367,480800.0,-0.025235574088172674,-1.0842083706437116,2.151500439265779,59.7241525910878,62.74110643119003,0.5889432090118163,-0.41320356441404726,-2.5503416389005267,-4.057271757711284,32.074017444305966,0.9899997711181676,0.8099072459458441,0.1635014533996575,-1.9811049475115752,2.3081078543108937,-0.9088017470559606,1.2358046538552756,-0.22132378391652807,6.060655685591695,-59.959303395687,1.0723032004556177,7,0.7049980163574148,-0.05500221252441406,-3.7150015830993652,-4.805001258850098,0.45999908447265625,0,0.045851445509621946,1.0582575331101438,32.889999389648445,1.3043662147033308,33.56999969482422,2.189199220562289,33.75,0.045851445509621946
2270,2009-07-07,31.6299991607666,32.450000762939446,31.61000061035156,32.169998168945305,458900.0,-0.013412420277768455,-1.8965716822598822,0.7605629640773156,60.81459850182075,63.580633696928764,1.0405843079971149,0.06668515209117132,-1.972240638474144,-3.593200183619139,31.476373364458745,0.8400001525878871,0.8945112237082213,-0.29600067138671804,-2.4069683284781007,1.8149669857046682,-1.3514844999324112,0.7594831571589751,2.289999008178704,0.8657390281926143,-70.46887270974123,1.0554838285456931,7,1.1350002288818288,0.375,-3.1049985885620117,-4.269998550415039,1.960000991821289,1,0.09231742503224205,-1.0842083706437116,32.060001373291016,1.0582575331101438,32.889999389648445,1.3043662147033308,33.56999969482422,0.09231742503224205
2271,2009-07-08,31.06999969482422,31.95000076293945,30.670000076293945,31.82999992370605,426000.0,-0.017704694302900892,1.5599964904852206,1.407410416261955,53.53675560835816,63.479554889508435,1.6678012955491397,0.6572307588699395,-1.2653395065274538,-3.006991654373401,30.602298792235878,1.2800006866455043,0.8626436201534524,-0.8540000915527344,-2.9682961737697866,1.2602959906643143,-1.9111481326612605,0.20314794955579174,2.803798522949215,12.30768779325505,-61.19692588213832,1.0571480411085246,7,1.2249994277954102,0.9349994659423828,-2.182499885559082,-3.484999656677246,3.3899993896484375,2,0.008690069533816347,-1.8965716822598822,31.6299991607666,-1.0842083706437116,32.060001373291016,1.0582575331101438,32.889999389648445,0.008690069533816347
2272,2009-07-09,31.0,31.229999542236328,30.81999969482422,31.059999465942386,326500.0,-0.0022529673483028256,1.0500011920940324,0.07894664193807144,46.05678242928819,61.96960645690611,1.7353008079502246,0.7723419133357154,-1.0674997771505303,-2.916512369613063,29.378296871632138,0.4099998474121094,0.8601554953482093,-0.9274997711181641,-3.035088729061137,1.1800891868248051,-1.9812942500896469,0.1262947078533223,2.7456462921142517,11.379309210850842,-57.149032629263125,1.0537944789714853,7,1.294999122619629,1.0049991607666016,-1.382500648498528,-3.2950000762939418,2.9300003051757812,3,0.021935493715347754,1.5599964904852206,31.06999969482422,-1.8965716822598822,31.6299991607666,-1.0842083706437116,32.060001373291016,0.021935493715347754
2273,2009-07-10,31.0,31.309999465942386,30.81999969482422,30.8700008392334,263100.0,0.0,-3.2608407208074146,-2.1666719649043444,38.70969616424796,58.66033258903366,1.6046177640749661,0.8140802300381047,-0.9605576256663468,-2.8887993128698284,28.055760320059658,0.4899997711181676,0.8945200687828745,-0.9274997711181641,-3.035088729061137,1.1800891868248051,-1.9812942500896469,0.1262947078533223,2.6226204434814377,14.601765056870212,-48.26140260644041,1.0537944789714853,7,1.294999122619629,1.0049991607666016,-1.3275003433227504,-3.2950000762939418,2.1699981689453054,4,0.04064510714623215,1.0500011920940324,31.0,1.5599964904852206,31.06999969482422,-1.8965716822598822,31.6299991607666,0.04064510714623215
2274,2009-07-13,31.01000022888184,31.26000022888184,30.38999938964844,31.190000534057614,517000.0,0.00032258802844653545,4.4375104308226625,-1.384626670774774,39.31161329490534,55.67700023456087,1.3983480417527154,0.8276099107655206,-0.8822492204492569,-2.8619650661244123,26.832062876778707,0.8700008392333984,0.8899414864733437,-0.9054995536804178,-3.0319788653937003,1.2209797580328647,-1.968739209537059,0.15774010217622347,2.4945153999120997,30.09710805400586,-28.199104896403416,1.0632396558566404,7,1.1449985504150355,0.9949989318847621,-1.1175007820129395,-3.3050003051757812,2.1700000762939418,0,0.05482098816650405,-3.2608407208074146,31.0,1.0500011920940324,31.0,1.5599964904852206,31.06999969482422,0.05482098816650405
2275,2009-07-14,31.57999992370605,31.75,31.040000915527344,31.15999984741211,356500.0,0.018381157388490665,-1.1515190923304117,-2.3333298012122965,48.409892325858436,53.08262622169655,0.6716689344553721,0.3487357356629168,-1.3455023638617298,-3.3861726561711016,26.15881925103597,0.7399997711181605,0.7953934030333372,-0.38199987411499237,-2.4312316794345428,1.6672319312045616,-1.4066157767747676,0.6426160285447828,1.7376447307391594,76.28201836432761,18.44679715343804,1.0246159026597763,7,0.5749988555908239,0.4249992370605504,-1.5725002288818288,-3.874999999999993,2.5500011444091832,1,0.029765691460689192,4.4375104308226625,31.01000022888184,-3.2608407208074146,31.0,1.0500011920940324,31.0,0.029765691460689192
2276,2009-07-15,31.709999084472656,31.770000457763672,31.10000038146973,31.729999542236328,501700.0,0.004116502884125017,12.399694831203439,-0.0476201288822489,45.62382699895006,50.4298027207223,0.2479373598754968,0.36504152716464233,-1.3872876717375782,-3.4654864155383933,25.95966154940716,0.6700000762939418,0.6110367554794465,-0.33300065994262695,-2.1896994322401184,1.523698112354861,-1.2613500460913727,0.5953487262061188,1.431986854084748,95.65207776447855,39.822355345490564,0.9283493861487442,7,0.2700004577636719,0.2950000762939453,-1.4024996757507253,-4.004999160766598,3.020000457763672,2,0.05928732647096835,-1.1515190923304117,31.57999992370605,4.4375104308226625,31.01000022888184,-3.2608407208074146,31.0,0.05928732647096835
2277,2009-07-16,31.739999771118164,31.959999084472656,31.420000076293945,31.489999771118164,385400.0,0.0009460954749822559,-1.7692300168238193,-12.49971390425329,37.47324302501153,47.74006232661424,-0.07705035776034919,0.45110454886287243,-1.3204595075254026,-3.4335743643292,25.58059731140696,0.5399990081787109,0.44081714912857706,-0.3619999885559082,-2.090870516985788,1.3668705398739718,-1.2264352527708482,0.5024352756590318,1.2368669745047,85.98730215809854,31.581470505843015,0.8644352642149391,7,-0.07999992370605469,0.2649993896484375,-1.2325005531310964,-4.034999847412106,3.6499996185302734,3,0.08569626127816043,12.399694831203439,31.709999084472656,-1.1515190923304117,31.57999992370605,4.4375104308226625,31.01000022888184,0.08569626127816043
2278,2009-07-17,31.270000457763672,31.78000068664551,30.96999931335449,31.709999084472656,477500.0,-0.014807791957899386,1.7930993659729981,-1.7599945068359375,30.103099027134718,44.448834152841684,0.15531940035538483,0.9517880553500788,-0.7667677269847353,-2.91222938564243,24.725913136754528,0.8100013732910227,0.12972368776044618,-0.8204993247985826,-2.569176559174025,0.9281779095768599,-1.6948379419863073,0.05383929238913865,1.5516542465007248,56.05103434200094,6.525442577861618,0.8743386171877221,7,0.14999961853027344,0.7349987030029297,-0.6750011444091761,-3.5650005340576136,3.8400001525878835,4,0.08506555191788268,-1.7692300168238193,31.739999771118164,12.399694831203439,31.709999084472656,-1.1515190923304117,31.57999992370605,0.08506555191788268
2279,2009-07-20,31.6200008392334,31.8799991607666,31.13999938964844,31.13999938964844,240000.0,0.011192848619956841,-2.083323068119987,-1.090915790295025,35.98411781725024,41.68989185455607,-0.29464365695892525,0.5811796584345501,-1.0130984078719507,-3.1966715840423703,23.195821147956075,0.7399997711181605,-0.16958373504908764,-0.4384990692138686,-2.1975090775455257,1.320510939117785,-1.3180040733796972,0.44100593495195994,1.0557545461540414,65.65673496517655,19.355495120169223,0.8795050041658272,7,-0.44500160217285156,0.3849983215332031,-1.0175013542175222,-3.91500091552734,3.3299999237060476,0,0.049019522092760504,1.7930993659729981,31.270000457763672,-1.7692300168238193,31.739999771118164,12.399694831203439,31.709999084472656,0.049019522092760504
2280,2009-07-21,32.11999893188477,32.11999893188477,31.65999984741211,31.82999992370605,426700.0,0.015812715982947978,2.172418329025235,0.6041627758196874,33.056113352874846,39.414264937280144,-0.8021839644844775,0.0797576962003319,-1.4208220987275872,-3.608697229119258,21.540520330415898,0.4999980926513743,-0.36882171225099825,0.06499900817871662,-1.693187690117803,1.8231857064752397,-0.8140943409695467,0.9440923573269764,0.4186110937583294,100.0,57.59763499674975,0.8790933491482614,7,-0.8649997711181641,-0.11499977111817117,-1.5174994468688965,-4.4149990081787145,3.0,1,0.033001289182446714,-2.083323068119987,31.6200008392334,1.7930993659729981,31.270000457763672,-1.7692300168238193,31.739999771118164,0.033001289182446714
2281,2009-07-22,30.3700008392334,31.979999542236328,29.81999969482422,31.940000534057614,1918700.0,-0.054483130474646146,1.618185265075589,-5.413810566747354,24.92162076918828,37.065913641713486,0.9365671571657757,1.8132473134977545,0.4172024657613278,-1.788631973240637,20.792339027918203,2.299999237060554,-0.5488905304209801,-1.6154991149902358,-3.526072982672474,0.2950747526920061,-2.5707860488313585,-0.6602121811491166,2.0396925482500237,23.913101167463534,-12.917339606833718,0.9552869338411205,7,0.5999984741210973,1.4999980926513636,0.10499906539917347,-2.66500091552734,4.719999313354492,2,0.12380639199800392,2.172418329025235,32.11999893188477,-2.083323068119987,31.6200008392334,1.7930993659729981,31.270000457763672,0.12380639199800392
2282,2009-07-23,30.940000534057614,31.21999931335449,30.43000030517578,30.43000030517578,603600.0,0.018768511000100574,-2.098033935830823,-0.3248409732582365,34.44975683566028,36.59258704964819,0.39913478797972246,1.2074957262183865,-0.06922755195275343,-2.2615459765066355,20.00372507814958,0.8499984741210902,-0.7028135708483276,-0.9834994316101096,-2.9472363671926267,0.9802375039724076,-1.9653678994013681,-0.0016309638188509723,1.2625173580130742,48.695704815310236,10.871778161959824,0.9818684677912588,7,0.029998779296882105,0.9299983978271484,-0.5550007820129323,-3.2350006103515554,3.85000038146973,3,0.12249511773623989,1.618185265075589,30.3700008392334,2.172418329025235,32.11999893188477,-2.083323068119987,31.6200008392334,0.12249511773623989
2283,2009-07-24,31.32999992370605,31.46999931335449,30.86000061035156,30.86000061035156,394500.0,0.012605022072289307,-1.5957429539597834,0.9215668674991743,43.73926297774942,37.084548125519746,0.0680218594800941,0.7305112147486064,-0.3481253887956619,-2.5478530969878115,18.32775553058255,0.6099987030029297,-0.7464011011908056,-0.5145000457763693,-2.437846272811779,1.4088461812590367,-1.476173159294074,0.4471730677413355,0.681916512584916,65.65220564210462,22.82685416486254,0.9616731135177035,7,-0.3600006103515554,0.5399990081787109,-0.9450001716613698,-3.624999999999993,3.160001754760753,4,0.1295882373389463,-2.098033935830823,30.940000534057614,1.618185265075589,30.3700008392334,2.172418329025235,32.11999893188477,0.1295882373389463
2284,2009-07-27,31.25,31.60000038146973,30.790000915527344,31.38999938964844,378300.0,-0.0025534607054218394,1.8928481413614109,-0.2978714769798992,46.53285046265439,36.87598791849708,0.20746286411834092,0.6924329208246718,-0.17629509487111505,-2.3939109718532094,16.50170392469104,0.8099994659423864,-0.7227817269726557,-0.4969999313354485,-2.3264324595067194,1.332432596835826,-1.4117161954210857,0.4177163327501887,0.5865630969736273,62.17394693588467,13.46096800288504,0.9147162640856366,7,-0.28000068664550426,0.6199989318847621,-0.8975000381469691,-3.5450000762939418,2.75,0,0.1235200195312498,-1.5957429539597834,31.32999992370605,-2.098033935830823,30.940000534057614,1.618185265075589,30.3700008392334,0.1235200195312498
2285,2009-07-28,32.169998168945305,32.470001220703125,30.88999938964844,30.88999938964844,453700.0,0.029439941406249837,-1.4687552154113999,-9.142888283378438,59.417807212530455,38.40865238667268,-0.6929096562101904,-0.31125607817426015,-0.9847867706850408,-3.2309924578779956,14.135677781124558,1.580001831054684,-0.624281479279496,0.4659982681274357,-1.2747379611450498,2.2067344973999177,-0.40436984650880703,1.3363663827636785,-2.3499984741210866,88.6791366409376,33.90040128139975,0.8703681146362415,7,-1.0249977111816335,-0.2999992370605433,-1.604997158050523,-4.359996795654286,1.8800010681152486,1,0.08641600100175828,1.8928481413614109,31.25,-1.5957429539597834,31.32999992370605,-2.098033935830823,30.940000534057614,0.08641600100175828
2286,2009-07-29,31.71999931335449,32.31999969482422,31.709999084472656,31.93000030517578,405100.0,-0.013988152974942158,-4.3043197027871996,-0.16406343132346693,55.78778356899748,40.44360133600445,-0.2697055058093767,-0.022279828109937228,-0.44942270670092554,-2.7038436413981195,11.30152581346034,0.6100006103515625,-0.5344376090193776,0.11749944686889435,-1.3335522138961657,1.5685511076339544,-0.6080263835136357,0.8430252772514244,-1.846999588012693,63.235217119755085,2.844193004373679,0.7255258303825309,7,-0.5749988555908168,0.14999961853027344,-1.0650000572204554,-3.8549995422363246,2.2700023651123153,2,0.10718788436728754,-1.4687552154113999,32.169998168945305,1.8928481413614109,31.25,-1.5957429539597834,31.32999992370605,0.10718788436728754
2287,2009-07-30,33.290000915527344,33.470001220703125,31.899999618530273,32.189998626708984,1429600.0,0.04949563796213163,1.1506828555826416,-5.23808139798903,64.69834973801478,44.287518081657794,-1.7843621764107311,-1.701574386424415,-1.9292073612900573,-4.173370150952671,8.54487385557699,1.7500019073486364,-0.505205152600098,1.7015009880065932,0.32699237681210036,3.076009599201086,1.0142466824093503,2.3887552936038396,-3.365061160278323,93.28357146720641,25.98101975210612,0.6872543055972461,7,-1.6450004577636719,-1.4200019836425817,-2.5600013732910156,-5.42500114440918,1.4500007629394602,3,0.05407026697379802,-4.3043197027871996,31.71999931335449,-1.4687552154113999,32.169998168945305,1.8928481413614109,31.25,0.05407026697379802
2288,2009-07-31,33.06999969482422,33.34000015258789,32.650001525878906,33.11999893188477,670300.0,-0.006608627655534605,1.8163112782306092,-0.0454537572955998,62.875005871061695,47.275394532081286,-1.4328602901838714,-1.546696501405581,-1.6383835401620743,-3.8788601797460345,7.110204678788764,0.6899986267089844,-0.46853313167569155,1.4724997520446763,0.060269575801555675,2.884729928287797,0.7663846639231195,2.1786148401662366,-3.003257480957032,85.07457162947337,12.526047556078922,0.7061150881215603,7,-1.4249992370605469,-1.2000007629394567,-2.202500343322754,-5.204999923706055,1.9799995422363352,4,0.05201092339206537,1.1506828555826416,33.290000915527344,-4.3043197027871996,31.71999931335449,-1.4687552154113999,32.169998168945305,0.05201092339206537
2289,2009-08-03,33.529998779296875,33.650001525878906,32.59000015258789,33.169998168945305,1582300.0,0.013909860559951914,2.533301968363766,-7.200122072174293,62.3574171142735,50.53109495001447,-1.780692800962406,-1.99310812442587,-2.010438399656291,-4.260120868674402,6.511914293906244,1.0600013732910156,-0.3738596660385767,1.8589989662170403,0.21193002911007142,3.506067903324009,1.035464497663554,2.682533434770523,-3.327126205156251,95.65207776447856,22.601922985768923,0.823534468553484,8,-1.7949981689453125,-1.659999847412113,-2.1349992752075195,-5.244998931884766,2.270000457763672,0,0.028631164155087374,1.8163112782306092,33.06999969482422,1.1506828555826416,33.290000915527344,-4.3043197027871996,31.71999931335449,0.028631164155087374
2290,2009-08-04,34.549999237060554,34.86999893188477,33.22999954223633,33.310001373291016,961200.0,0.030420533698124697,-1.3428537174184438,3.444432670707365,66.17313087330118,55.11459607269368,-2.704114962328781,-2.9335370075038902,-2.9378555586413952,-5.213972545584564,6.664040631060837,1.6399993896484446,-0.15923221240788266,2.732999420166024,0.6430934537832727,4.822905386548779,1.6880464369746448,3.7779524033574,-4.140298925815632,89.8734268899955,18.869209365203616,1.044952983191377,8,-1.8999996185302805,-2.204999923706062,-3.1549997329711985,-6.264999389648445,2.150001525878899,1,-0.015918936301179132,2.533301968363766,33.529998779296875,1.8163112782306092,33.06999969482422,1.1506828555826416,33.290000915527344,-0.015918936301179132
2291,2009-08-05,31.34000015258789,33.240001678466804,31.0,32.27000045776367,4682100.0,-0.09290880333882645,-1.7826097258157851,-0.750001538187027,48.32775986403595,56.65659640917987,0.7352698942302567,0.31381650991061605,0.30902529712757953,-1.9778537951411757,6.935007206289064,3.549999237060554,-0.06883854519600163,-0.4904996871948235,-2.5635083062413955,1.5825089318517485,-1.5270039967181077,0.5460046223284607,-0.5734759516917798,8.78553608339895,-57.83152366449542,1.0365043095232858,8,1.489999771118164,1.0049991607666016,0.14249897003173828,-3.0200004577636754,5.540000915527337,2,0.08647093399100969,-1.3428537174184438,34.549999237060554,2.533301968363766,33.529998779296875,1.8163112782306092,33.06999969482422,0.08647093399100969
2292,2009-08-06,31.68000030517578,31.790000915527344,30.90999984741211,31.26000022888184,1344900.0,0.010848760399888357,1.7499977648303506,-0.45161283706735633,51.732882706546775,57.54477637904624,0.5713624618102244,0.02885156282938084,0.018677649817604447,-2.2770376384826783,7.227274539055633,0.8800010681152344,0.008525897321241871,-0.18449954986572337,-2.222159848749932,1.853160749018489,-1.2033296993078295,0.8343305995763828,3.1899986267089915,19.444460499571292,-46.50526826274539,1.0188301494421057,8,1.1499996185302734,0.6649990081787109,0.12749958038330078,-3.125,5.459999084472656,3,0.07291670931308736,-1.7826097258157851,31.34000015258789,-1.3428537174184438,34.549999237060554,2.533301968363766,33.529998779296875,0.07291670931308736
2293,2009-08-07,32.259998321533196,32.380001068115234,31.6299991607666,32.0,968300.0,0.01830801801673765,1.999984741327352,0.6190435102474441,52.65339102618744,58.22483644166102,0.15327656074055795,-0.4763323751300099,-0.5280829473640836,-2.807163152330137,7.766113053069679,0.7500019073486328,0.34122382942686613,0.33249855041503196,-1.670234416200401,2.335231517030465,-0.6688679328926881,1.3338650337227484,2.5308006286621207,34.09087844021207,-30.578324840773455,1.0013664833077172,8,0.6200008392334126,0.08500099182129617,0.08500099182128906,-3.6549987792968714,3.9000015258789134,4,0.07687549553523176,1.7499977648303506,31.68000030517578,-1.7826097258157851,31.34000015258789,-1.3428537174184438,34.549999237060554,0.07687549553523176
2294,2009-08-10,32.709999084472656,32.759998321533196,31.979999542236328,32.049999237060554,646000.0,0.013949187425688514,1.0526328998288599,2.5384773390848023,52.456288186693435,57.45133432767913,-0.07581686943033361,-0.8352679850118889,-0.9569851779626575,-3.2134293098212154,7.950987602290108,0.7799987792968679,0.5872204267876917,0.6974993705749526,-1.285478815142298,2.6804775562922067,-0.29398972228367626,1.688988463433578,2.003183883666999,45.45453669720344,-14.13643460490428,0.9914890928586267,8,0.18000030517578125,-0.36499977111816406,-0.3249998092651367,-4.104999542236332,4.6100006103515625,0,0.07153776270506507,1.999984741327352,32.259998321533196,1.7499977648303506,31.68000030517578,-1.7826097258157851,31.34000015258789,0.07153776270506507
2295,2009-08-11,32.52000045776367,32.68000030517578,32.029998779296875,32.52000045776367,702400.0,-0.005808579395502833,3.0625134110578642,0.0,60.28708439629285,57.95125664182306,0.1889173946274596,-0.6021064040253847,-0.7466936537544271,-2.9741297298007012,8.554399923792419,0.6800003051757812,0.7407212073561489,0.46050071716308594,-1.5238741779242915,2.4448756122504633,-0.5316867303805992,1.4526881647067746,2.117118847961436,69.09868433977935,4.788376409025261,0.9921874475436884,8,0.3699989318847656,-0.1750011444091797,-0.13500118255615234,-3.9150009155273473,4.599998474121101,1,0.10086096965333291,1.0526328998288599,32.709999084472656,1.999984741327352,32.259998321533196,1.7499977648303506,31.68000030517578,0.10086096965333291
2296,2009-08-12,33.59000015258789,34.02000045776367,32.470001220703125,32.61999893188477,840400.0,0.03290281918088889,-1.44095013246346,100.0,62.10046035926802,57.66260226640676,-0.6570197421832589,-1.6064005657635114,-1.7957990100054957,-3.9865092413084966,9.51014001447364,1.5499992370605469,0.9205765312724559,1.4365003585815401,-0.6534678251025241,3.526468542265601,0.391516266739508,2.4814844504235722,0.9725767639709559,86.17362634127673,19.066616089984663,1.0449840918420303,8,-0.7000007629394531,-1.2450008392333984,-1.205000877380371,-4.985000610351566,3.049999237060547,2,0.0925870972379843,3.0625134110578642,32.52000045776367,1.0526328998288599,32.709999084472656,1.999984741327352,32.259998321533196,0.0925870972379843
2297,2009-08-13,34.459999084472656,34.549999237060554,33.400001525878906,33.720001220703125,736300.0,0.025900533728272057,1.499999999999977,0.7628834355828277,63.6920413128906,57.75338398216552,-1.5014998301610873,-2.384426553623314,-2.6224352858571685,-4.817035064990463,10.410373005674046,1.1499977111816477,0.9753796904799898,2.170499324798584,-0.147706886755401,4.488705536352565,1.0113962190215915,3.3296024305755765,-3.549999237060547,96.91780307409698,28.40291852310861,1.159103105776991,8,-1.5699996948242188,-2.114999771118164,-2.309999942779541,-5.854999542236332,1.69000244140625,3,0.07022640881998754,-1.44095013246346,33.59000015258789,3.0625134110578642,32.52000045776367,1.0526328998288599,32.709999084472656,0.07022640881998754
2298,2009-08-14,33.93000030517578,34.509998321533196,33.330001831054695,34.31999969482422,854800.0,-0.01538011588443966,2.064939311369849,-0.5270277236501604,61.279468793479296,57.633611946521725,-0.9350069449312173,-1.7338235591306983,-2.06336507865975,-4.246252568565605,11.44783557380267,1.1799964904785014,1.0874119908439894,1.507500553131102,-0.868917071002862,3.8839181772650697,0.31929174106412006,2.695709365198084,-2.947200469970703,75.87552507755542,6.287627439865744,1.1882088120669831,8,-1.0400009155273438,-1.585000991821289,-1.780001163482666,-4.320001602172852,2.6699981689453125,4,0.09460651504866013,1.499999999999977,34.459999084472656,-1.44095013246346,33.59000015258789,3.0625134110578642,32.52000045776367,0.09460651504866013
2299,2009-08-17,33.169998168945305,34.040000915527344,32.959999084472656,33.669998168945305,644000.0,-0.022399119640283183,-1.347834740351321,1.282053288469815,54.26621254833876,56.310621021525904,-0.2586399261473389,-0.8977749673074058,-1.2831681275760864,-3.4539428588079772,12.53093775743887,1.0800018310546875,0.9709423074717165,0.6699985504150305,-1.6973045223707004,3.037301623200765,-0.5136529859778349,1.853650086807896,-2.1158543457031165,45.238062800198804,-21.028812518984054,1.183651536392867,8,-0.43999862670897727,-0.8249988555908132,-1.0199990272521902,-3.4499988555908168,3.290000915527351,0,0.09014174988005053,2.064939311369849,33.93000030517578,1.499999999999977,34.459999084472656,-1.44095013246346,33.59000015258789,0.09014174988005053
2300,2009-08-18,33.18000030517578,33.560001373291016,32.950000762939446,33.36999893188477,303500.0,0.0003015416576006569,1.1403398405868155,0.37999725341798296,56.471635208097965,57.21549605975502,-0.5402235332318241,-0.8688385284353686,-1.2508435018146926,-3.433007662814706,13.55435214021985,0.6100006103515696,0.8805666574770328,0.6270006179809542,-1.7519159199641692,3.0059171559260776,-0.562457650991611,1.8164588869535159,-2.0559393736572247,34.13460392217265,-31.17256343995843,1.1894582689725621,8,-0.4500007629394531,-0.8350009918212891,-1.100001335144043,-3.020001411437992,2.8600006103515625,1,0.12477394067421499,-1.347834740351321,33.169998168945305,2.064939311369849,33.93000030517578,1.499999999999977,34.459999084472656,0.12477394067421499
2301,2009-08-19,34.130001068115234,34.139999389648445,33.049999237060554,33.049999237060554,310300.0,0.02863172857750884,-1.0185153788553367,-5.684261248418647,53.93996324864775,57.46072723109956,-1.176572192376696,-1.6049953362674856,-2.1488623693937896,-4.333139715997326,13.279860973674044,1.0900001525878906,0.7811173044030042,1.3890013694763184,-0.8539280025764384,3.631930741529075,0.26753668344993997,2.5104660555026967,-2.9374213704858363,73.75008940705222,11.486795319461386,1.1214646860263775,8,-1.0400018692016602,-1.7850017547607422,-2.050002098083496,-3.870001792907715,2.1699981689453125,2,0.08760614621142926,1.1403398405868155,33.18000030517578,-1.347834740351321,33.169998168945305,2.064939311369849,33.93000030517578,0.08760614621142926
2302,2009-08-20,34.72999954223633,34.860000610351555,33.779998779296875,34.240001678466804,580200.0,0.01757979652340591,1.8800048828125355,0.4537009564983928,57.5181172252631,58.0012523643302,-1.4510204650401803,-2.009527777683175,-2.683032323752329,-4.862349072395766,13.154684113751932,1.0800018310546804,0.5540621950215723,1.7994998931884751,-0.44316278933345643,4.042162575710403,0.6781685519275129,2.920831234449441,-3.470271453818306,93.19366081147243,32.418942452715214,1.1213313412609645,8,-1.3099994659423828,-2.385000228881836,-2.7375001907348633,-4.2400007247924805,1.8300018310546875,3,0.05499567729879451,-1.0185153788553367,34.130001068115234,1.1403398405868155,33.18000030517578,-1.347834740351321,33.169998168945305,0.05499567729879451
2303,2009-08-21,35.38999938964844,35.58000183105469,34.759998321533196,34.81999969482422,390300.0,0.01900373901846608,-1.3768133569216876,1.1632697547684092,58.27402563992914,58.64766763691194,-1.8107587548392416,-2.476751498189614,-3.2704337986748726,-5.4478016153197615,13.498803925740393,0.8500022888183594,0.7891470681813288,2.256499767303467,-0.1078697550232306,4.620869289630164,1.074315006140118,3.4386845284668155,-3.986260400353075,92.7755755041418,34.90844124736414,1.1821847611633485,8,-1.5849990844726562,-2.6899986267089844,-3.557499885559082,-4.690000534057621,1.7000007629394531,4,0.021475053668770894,1.8800048828125355,34.72999954223633,-1.0185153788553367,34.130001068115234,1.1403398405868155,33.18000030517578,0.021475053668770894
2304,2009-08-24,35.110000610351555,35.560001373291016,34.900001525878906,35.34000015258789,377000.0,-0.007911805146252227,-1.0307759121560158,-0.4035081848723874,52.66667417496235,57.80095539009744,-1.2901958058498977,-1.9950301467507785,-2.9276529162688334,-5.094925267527209,14.032028996470029,0.6599998474121094,0.9666630414468713,1.7835009574890037,-0.5636209294915986,4.130622844469606,0.6099400139987026,2.957061900979305,-3.4556858505506334,82.12923840977933,27.14119972518094,1.1735609434903003,8,-1.0849990844726491,-2.4099998474121023,-3.397500991821282,-4.410001754760739,1.8699989318847727,0,0.04243799025540995,-1.3768133569216876,35.38999938964844,1.8800048828125355,34.72999954223633,-1.0185153788553367,34.130001068115234,0.04243799025540995
2305,2009-08-25,34.950000762939446,35.40999984741211,34.740001678466804,35.31999969482422,331000.0,-0.004557101812323383,1.4363603576109993,1.6086942099414339,74.22820194042708,59.148482232448444,-0.8373023749748114,-1.703415796585496,-2.6860929820331947,-4.869583249251448,15.574894309278594,0.6699981689453054,1.1031014107967536,1.4845009803771916,-0.9031646898017698,3.872166650556153,0.2906681452877109,2.6783338154666723,-3.0601447788632967,75.09879754231183,13.677120551325281,1.1938328350894807,8,-0.6849994659423757,-2.249999999999993,-3.360001564025872,-4.235001564025872,1.4500007629394602,1,0.04320452900059424,-1.0307759121560158,35.110000610351555,-1.3768133569216876,35.38999938964844,1.8800048828125355,34.72999954223633,0.04320452900059424
2306,2009-08-26,35.11999893188477,35.34000015258789,34.740001678466804,35.02000045776367,407900.0,0.004864039062499659,1.222212803232571,-0.2702669264792445,73.62638053622727,60.25229770170807,-0.8576361940472168,-1.6924047319928306,-2.75282085967158,-4.9690745878946565,17.201137980743127,0.5999984741210866,1.2300722014760908,1.484499168396006,-0.8637183236121189,3.832716660404131,0.31039042239194004,2.658607914400072,-3.008734196989913,74.44432670707452,7.394205747162161,1.1741087460040627,8,-0.8549976348877024,-2.4199981689453196,-3.4899997711181676,-4.4049997329711985,0.7100028991699148,2,0.02619595705076505,1.4363603576109993,34.950000762939446,-1.0307759121560158,35.110000610351555,-1.3768133569216876,35.38999938964844,0.02619595705076505
2307,2009-08-27,35.09000015258789,35.33000183105469,34.27000045776367,35.15999984741211,312300.0,-0.0008541793909238038,4.170692221808709,-0.7000076295108986,71.0252869810477,61.33516638921567,-0.8145303412079485,-1.602817560929033,-2.63292296858927,-4.88319642393526,17.845626794056212,1.0600013732910156,1.2899422664570608,1.3645004272460923,-1.0645473682879611,3.793548222780146,0.14997652947906914,2.5790243250131155,-2.770611191923443,62.595330931920834,-8.267667611256861,1.214523897767026,8,-0.8249988555908203,-2.0849990844726562,-3.6700010299682617,-4.375000953674316,1.75,3,0.034482732379909065,1.222212803232571,35.11999893188477,1.4363603576109993,34.950000762939446,-1.0307759121560158,35.110000610351555,0.034482732379909065
2308,2009-08-28,34.790000915527344,35.22999954223633,34.25,35.09999847412109,335000.0,-0.008549422506583304,2.43859672605105,4.428555858310525,65.80549896632039,62.61730932454697,-0.42433431563323154,-1.2304384024127586,-2.274960775199375,-4.521788780909262,18.516138979677017,0.9799995422363281,1.2413901710655182,0.9785011291503878,-1.4745039001590925,3.431506158459868,-0.24800138550435236,2.205003643805128,-2.27497518263948,41.22140072042375,-31.498366528336994,1.2265025146547393,8,-0.5249996185302734,-1.6049995422363281,-3.370001792907715,-4.0750017166137695,3.2099990844726562,4,0.05087670052269799,4.170692221808709,35.09000015258789,1.222212803232571,35.11999893188477,1.4363603576109993,34.950000762939446,0.05087670052269799
2309,2009-08-31,34.490001678466804,34.990001678466804,34.139999389648445,34.630001068115234,332400.0,-0.008623145420115441,-1.023805415028054,0.45161449104153106,64.72348840365342,63.534181901830905,0.09230535765786385,-0.9010266461411618,-1.9437902944837049,-4.172200179407852,18.88209004036515,0.8500022888183594,1.0895262188445969,0.6305017471313548,-1.8368386779500838,3.097842172212797,-0.6031684654093681,1.8641719596720776,-1.7910773796889288,27.559225406475523,-43.73412780884077,1.2336702125407208,8,-0.1750011444091868,-1.3050003051757884,-3.070002555847175,-3.7750024795532298,3.8400001525878835,0,0.07538412141465178,2.43859672605105,34.790000915527344,4.170692221808709,35.09000015258789,1.222212803232571,35.11999893188477,0.07538412141465178
2310,2009-09-01,34.0,35.0,33.560001373291016,34.470001220703125,461400.0,-0.014207064500455724,-1.1333337100939829,3.3571662125342305,53.355155993729134,63.469203317951056,0.7943954378996239,-0.4788954355299495,-1.4254119065190451,-3.64309825038222,18.020947980083314,1.4399986267089844,0.9892452303593586,0.16800003051757528,-2.2791133147998153,2.615113375834966,-1.05555664214112,1.3915567031762706,-1.1282110492855182,24.719040924443224,-42.84587500865496,1.2235566726586946,9,0.5700016021728516,-0.7649993896484375,-2.580000877380371,-3.285000801086426,5.229999542236328,1,0.0876470453598921,-1.023805415028054,34.490001678466804,2.43859672605105,34.790000915527344,4.170692221808709,35.09000015258789,0.0876470453598921
2311,2009-09-02,34.049999237060554,34.34999847412109,33.799999237060554,33.860000610351555,425200.0,0.0014705657958986595,-2.548366455423685,-0.4042513473151396,46.12476302352072,62.20327507331302,0.8178613820476031,-0.3325063165247215,-1.4320061178786077,-3.6478807377462914,19.387142906865805,0.5499992370605327,1.0554842606464945,0.08249931335449645,-2.0654487176895913,2.230447344398584,-0.9914747021675439,1.1564733288765368,-1.015717513525658,27.683487968620753,-34.67440233802648,1.073974015522043,9,0.5200023651122976,-0.8049983978271555,-2.5424995422363352,-3.3350000381469798,4.950000762939446,2,0.06901622148233622,-1.1333337100939829,34.0,-1.023805415028054,34.490001678466804,2.43859672605105,34.790000915527344,0.06901622148233622
2312,2009-09-03,33.990001678466804,34.11999893188477,33.56999969482422,34.080001831054695,355200.0,-0.0017620428763019946,5.470794156587387,-0.473688437368206,50.622421416773506,61.353096826295726,0.8513834517535486,-0.09547078477621795,-1.3419457221748772,-3.539682171316013,20.707241538816994,0.549999237060554,1.1016476601428309,-0.09299831390379865,-1.9520320210965636,1.7660353932889663,-1.0225151675001811,0.8365185396925838,-0.8029767484807238,25.748549499749156,-33.457790601910446,0.9295168535963837,9,0.5699996948242116,-0.7450008392334055,-2.4825019836425852,-3.2050027847290146,4.6199989318847585,3,0.05413357051269441,-2.548366455423685,34.049999237060554,-1.1333337100939829,34.0,-1.023805415028054,34.490001678466804,0.05413357051269441
2313,2009-09-04,34.740001678466804,34.790000915527344,33.779998779296875,33.950000762939446,397400.0,0.02206531223783781,1.2696692783787955,-8.777773068283123,66.32022402850004,62.87015792113325,-0.000575534663568078,-0.685283682648496,-2.0760816566060143,-4.240941710925323,21.923141098961757,1.0100021362304688,1.14121681965279,0.5330015182495202,-1.135078079271402,2.2010811157704424,-0.3010382805109373,1.3670413170099778,-1.4093981344166053,81.9445437856143,20.105007341208314,0.8340397987604609,9,-0.2550010681152415,-1.4950008392334055,-2.9825019836425852,-3.8050022125244283,3.6599998474121023,4,0.060449003242931454,5.470794156587387,33.990001678466804,-2.548366455423685,34.049999237060554,-1.1333337100939829,34.0,0.060449003242931454
2314,2009-09-08,35.049999237060554,35.349998474121094,34.630001068115234,34.84999847412109,283200.0,0.008923360495572519,-1.2500074506321117,0.25316522931616936,68.29748431006456,62.21118929553741,-0.357583029269982,-0.8548124435587852,-2.3756348948830635,-4.504052827990094,23.068774378925887,0.7199974060058594,1.0951659533623257,0.7259990692138771,-0.8240556340302163,2.2760537724579706,-0.04902828240817314,1.5010264208359274,-1.5844317957900884,83.24023894108987,17.15694068386358,0.775027351622048,9,-0.5949993133544993,-1.8049983978271555,-3.2924995422363352,-3.8400001525879013,3.690002441406243,1,0.08416550148794943,1.2696692783787955,34.740001678466804,5.470794156587387,33.990001678466804,-2.548366455423685,34.049999237060554,0.08416550148794943
2315,2009-09-09,35.79999923706055,35.900001525878906,35.09000015258789,35.09000015258789,318000.0,0.021398003318841008,-1.2816969514619443,3.5499818802568575,67.00613149937371,61.47560606922034,-1.088833430747428,-1.4192495155788407,-3.1007796592444308,-5.208237031061884,24.423915597760615,0.8500022888183523,1.002266961971003,1.3119991302490206,-0.12429135629235333,2.7482896167903945,0.5938538869783301,2.030144373519711,-2.207565732403026,95.70805964675604,29.330729238209187,0.7181452432706884,9,-1.069997787475586,-2.394998550415039,-3.997499465942383,-4.3750000000000036,3.0900001525878906,2,0.07067046502545882,-1.2500074506321117,35.049999237060554,1.2696692783787955,34.740001678466804,5.470794156587387,33.990001678466804,0.07067046502545882
2316,2009-09-10,36.70000076293945,36.790000915527344,35.650001525878906,35.68000030517578,676300.0,0.02513970796254128,-1.111113858326122,1.4366222155360462,68.90599281869238,61.24012894006975,-1.945759553292568,-2.186409655248468,-3.988166734550177,-6.015688596682281,25.080142283763106,1.1399993896484375,1.0314758754400302,2.0565006256103544,0.37678529801721083,3.736215953203498,1.2166429618137826,2.896358289406926,-2.9229618165842197,97.20496526494365,32.80613895452396,0.8398576637965706,9,-1.5249996185302734,-2.8500003814697266,-4.20250129699707,-4.800001144409176,1.3899993896484375,3,0.06893729500550116,-1.2816969514619443,35.79999923706055,-1.2500074506321117,35.049999237060554,1.2696692783787955,34.740001678466804,0.06893729500550116
2317,2009-09-11,36.88000106811523,37.45000076293945,36.29999923706055,36.349998474121094,602000.0,0.004904640366044433,-2.6507923052237046,0.5196101530740018,65.75057321368215,61.234026078665515,-2.061985880926372,-2.293397313208054,-4.147398051599595,-6.092849738485519,25.570602038581736,1.1500015258789062,0.8893393781790166,2.1155008316039954,0.16466833399070424,4.0663333292172865,1.1400845827973498,3.090917080410641,-2.80166592484278,84.46868156026211,22.68198094247967,0.9754162488066446,9,-1.374999999999993,-2.700000762939446,-4.292501449584954,-4.98000144958495,1.3799972534179759,4,0.057483700392775505,-1.111113858326122,36.70000076293945,-1.2816969514619443,35.79999923706055,-1.2500074506321117,35.049999237060554,0.057483700392775505
2318,2009-09-14,37.13999938964844,37.40999984741211,36.68999862670898,36.81999969482422,582000.0,0.00704984582438084,-1.4827549919759706,0.603770054053284,71.54991998030283,61.992518476071005,-2.1831640306606133,-2.424906343387846,-4.361256174064891,-6.223661927650525,26.16102287746951,0.7200012207031321,0.7496757073740667,2.214999198913574,0.03814963104697,4.391848766780178,1.1265744149802686,3.30342398284688,-2.6570643720159524,89.00704231067871,28.562795676030305,1.0884247839333032,9,-1.6349983215332031,-2.59999942779541,-4.552499771118164,-5.109999656677246,0.5800018310546946,0,0.03958000120788485,-2.6507923052237046,36.88000106811523,-1.111113858326122,36.70000076293945,-1.2816969514619443,35.79999923706055,0.03958000120788485
2319,2009-09-15,36.15999984741211,37.0099983215332,36.09000015258789,37.0099983215332,521400.0,-0.026386633234826373,1.1647054599635585,-2.6562477648236893,60.94033472814895,62.835316113228764,-1.0519913128027696,-1.2747764729720785,-3.3187953915468142,-5.124771207417286,26.888569821630213,1.0499992370605469,0.6241493611667579,1.0854995727539034,-0.9922972487284412,3.163296394236248,0.04660116201272757,2.1243979834950792,-1.321016940342787,45.33895839394821,-12.704176755746651,1.0388984107411732,9,-0.6499996185302734,-1.4449996948242188,-3.5475006103515625,-3.815000534057617,2.3899993896484375,1,0.06194694933404743,-1.4827549919759706,37.13999938964844,-2.6507923052237046,36.88000106811523,-1.111113858326122,36.70000076293945,0.06194694933404743
2320,2009-09-16,37.31999969482422,37.43000030517578,36.2400016784668,36.33000183105469,587600.0,0.03207964193327095,-1.0341888701957562,-1.1647054599635585,66.87119005228826,65.14047467198071,-1.8903096332129792,-2.2226727503397257,-4.387704506235586,-6.162717690478239,27.762954039422404,1.2700004577636719,0.5971702866169082,2.038499450683595,-0.06928292164654692,4.146281823013737,0.9846082645185277,3.0923906368486627,-2.1676946450504815,92.77771537683927,35.288669718837646,1.0538911861650706,9,-1.8099994659423828,-2.5799999237060547,-4.702500343322754,-4.975000381469727,2.770000457763672,2,0.03804935678602139,1.1647054599635585,36.15999984741211,-1.4827549919759706,37.13999938964844,-2.6507923052237046,36.88000106811523,0.03804935678602139
2321,2009-09-17,37.11999893188477,37.47000122070313,36.77000045776367,37.2599983215332,407500.0,-0.005359077293003889,1.499979564311075,-0.1414138300413766,65.17190099798039,66.75708351433703,-1.351117371083383,-1.8837651244889813,-4.079005724731871,-5.839469752468254,28.27921500654004,0.7000007629394602,0.602828690148236,1.6889987945556726,-0.49757115687793885,3.875568745989284,0.5957138188388669,2.7822837702724783,-1.691970396531147,74.63753493347795,17.05933171126084,1.0932849757168068,9,-1.4949989318847727,-2.1499977111816477,-4.502499580383308,-4.7749996185302805,1.8700027465820241,3,0.04768320335923537,-1.0341888701957562,37.31999969482422,1.1647054599635585,36.15999984741211,-1.4827549919759706,37.13999938964844,0.04768320335923537
2322,2009-09-18,36.63999938964844,37.290000915527344,36.63999938964844,37.22000122070313,765300.0,-0.012931022522849056,-1.2413774959880035,4.1428882833790075,63.46433616446632,66.4397626405555,-0.5092361519663129,-1.3210682465739225,-3.491388038236977,-5.248301295140074,28.288893046847075,0.6500015258789062,0.744552224431466,1.113499259948732,-1.1106760981211963,3.33767461801866,0.001411580913767807,2.225586938983696,-0.9260946783458834,39.85498633067851,-18.974645284471798,1.1120876790349645,9,-0.5899982452392578,-1.4299983978271484,-4.022500038146973,-4.295000076293945,1.3699989318847656,4,0.03957425728967423,1.499979564311075,37.11999893188477,-1.0341888701957562,37.31999969482422,1.1647054599635585,36.15999984741211,0.03957425728967423
2323,2009-09-21,36.150001525878906,37.43000030517578,34.889999389648445,36.459999084472656,1823300.0,-0.013373304364954874,1.2577785915798547,0.5344768619610047,61.75638327475294,65.71297363663199,0.22551953549315584,-0.812890907609237,-2.897246995191928,-4.660511232427961,27.14853347736351,2.5400009155273366,0.9411822617341485,0.5855012893676772,-1.654765728928652,2.8257683076640063,-0.5346322197804909,1.7056347985158453,1.3199996948242259,48.83725744161124,-13.371698120323288,1.1201335091481657,9,0.029998779296882105,-0.9400005340576172,-3.5325021743774414,-3.805002212524414,1.3499984741210938,0,0.058367820375990975,-1.2413774959880035,36.63999938964844,1.499979564311075,37.11999893188477,-1.0341888701957562,37.31999969482422,0.058367820375990975
2324,2009-09-22,36.599998474121094,37.040000915527344,36.310001373291016,36.34000015258789,417500.0,0.012448047835351916,-3.5625558800739108,-0.8387108682811577,68.51853663201916,65.88101865137038,0.020687474260967065,-1.2074437631013595,-3.2360469401394454,-5.019485106286567,25.946547459743606,0.8899993896484375,1.1462952001451114,0.9609983444213839,-1.3144525418971398,3.2364492307399075,-0.17672709873787795,2.0987237875806457,0.8300018310546875,66.27898724295142,-0.644422894487775,1.137725443159261,9,-0.4199981689453054,-1.3899974822998047,-3.982499122619629,-4.254999160766602,0.15000152587890625,1,0.03060116921518352,1.2577785915798547,36.150001525878906,-1.2413774959880035,36.63999938964844,1.499979564311075,37.11999893188477,0.03060116921518352
2325,2009-09-23,36.459999084472656,37.09000015258789,36.34000015258789,36.540000915527344,453300.0,-0.0038251200952215125,-3.6875044703526214,-0.307701336619863,66.94798536999666,65.66346226818196,0.29519638980374907,-0.9997779347399245,-3.0025603161987036,-4.783402840070238,24.892849645898956,0.75,1.2173491311169755,0.7454990386962876,-1.5338951054623422,3.0248931828549175,-0.3941980333830273,1.8851961107756026,0.970001220703125,60.85265816196752,-10.578521095707934,1.1396970720793151,9,-0.2799987792968679,-1.2499980926513672,-3.922499656677246,-4.114999771118164,0.8400001525878906,2,0.05732309942591218,-3.5625558800739108,36.599998474121094,1.2577785915798547,36.150001525878906,-1.2413774959880035,36.63999938964844,0.05732309942591218
2326,2009-09-24,36.040000915527344,36.61000061035156,35.79999923706055,36.5,718500.0,-0.011519423463841494,1.3823559110951542,5.749856952126645,63.721566550727594,65.43801708340924,0.6836178019738384,-0.5347378515402852,-2.496218726814334,-4.27980595222612,23.58376423911129,0.8100013732910156,1.248675460235745,0.2795007705688448,-1.986470751773318,2.5454722929110076,-0.8534849906022401,1.4124865317399298,1.339199371337891,45.27563430583032,-30.614926049270167,1.1329857611710825,9,0.1399993896484446,-0.7800006866455007,-3.5025014877319336,-3.6950016021728516,0.4799995422363281,3,0.11237511471082295,-3.6875044703526214,36.459999084472656,-3.5625558800739108,36.599998474121094,1.2577785915798547,36.150001525878906,0.11237511471082295
2327,2009-09-25,36.29999923706055,36.52999877929688,35.86999893188477,35.900001525878906,638200.0,0.00721415968169925,-1.8695464685248881,-0.8695619723682683,61.17478666624399,64.28522449295824,0.3717919907843026,-0.7372366707579516,-2.6660393701791634,-4.450651524672608,22.800938366548397,0.6599998474121094,1.2501234375308599,0.47899913787841797,-1.7761825962712265,2.7341808720280625,-0.6485917291964043,1.6065900049532402,1.0294170318603548,55.51178500734392,-18.802794890924403,1.127590867074822,9,-0.11999893188475852,-0.7849979400634766,-3.5824999809265137,-3.9549999237060547,0.45999908447265625,4,0.07410475200946798,1.3823559110951542,36.040000915527344,-3.6875044703526214,36.459999084472656,-3.5625558800739108,36.599998474121094,0.07410475200946798
2328,2009-09-28,36.560001373291016,37.20000076293945,36.4900016784668,36.540000915527344,351100.0,0.007162593435126485,-10.833423403376036,0.050001430519660106,60.8946878220202,64.2801526144995,0.0233171059561883,-0.9041943037742186,-2.815831511546925,-4.6238740481959155,22.22878812241208,0.9000015258789062,1.1726403644193795,0.6505012512207031,-1.5730227697927717,2.874025272234178,-0.46126075928603427,1.7622632617274405,0.7206265580444366,54.285807706769994,-18.119007738023434,1.1117620105067372,9,-0.38000106811522727,-1.0450000762939453,-3.677501678466797,-4.215002059936523,0.5399971008300781,0,0.03966074654749563,-1.8695464685248881,36.29999923706055,1.3823559110951542,36.040000915527344,-3.6875044703526214,36.459999084472656,0.03966074654749563
2329,2009-09-29,37.09000015258789,37.25,36.56999969482422,36.77999877929688,370600.0,0.014496683790719667,1.158727467590266,15.499713904252935,59.61253769221324,63.473635685602275,-0.4032991399745427,-1.2958598749327024,-3.2384726571931424,-5.056104770461509,21.78576946879783,0.6899986267089844,1.1211312126676845,1.0505001068115263,-1.127131899193877,3.2281321128169296,-0.03831589619117892,2.1393161098142315,-2.200000762939446,88.96553357063368,18.70254901280441,1.088816003002702,9,-0.9099998474121023,-1.5749988555908203,-3.8374996185302734,-4.3899993896484375,-3.020000457763672,1,0.011054188345251292,-10.833423403376036,36.560001373291016,-1.8695464685248881,36.29999923706055,1.3823559110951542,36.040000915527344,0.011054188345251292
2330,2009-09-30,36.97999954223633,37.4900016784668,36.40999984741211,37.22999954223633,434200.0,-0.0029657754084394528,1.805183996195232,-0.8064480403617978,52.36485833403142,62.05063094516349,-0.3873315232181014,-1.002560012632415,-3.0362980471141867,-4.85756348596118,22.128806512307474,1.0800018310546875,1.0092725437866648,0.7914995193481431,-1.1982555294235198,2.781254568119806,-0.20337800503769188,1.786377043733978,-2.042800140380855,69.82240239806421,2.8448170865199813,0.994877524385832,9,-0.7899990081787109,-1.4549980163574219,-3.6174983978271484,-4.279998779296875,-2.450000762939453,2,-0.0062195658486592365,1.158727467590266,37.09000015258789,-10.833423403376036,36.560001373291016,-1.8695464685248881,36.29999923706055,-0.0062195658486592365
2331,2009-10-01,36.400001525878906,37.06999969482422,36.2599983215332,36.7599983215332,635600.0,-0.01568410014973043,-1.5312416181387947,1.4399871826171875,46.202528207384766,60.13265228326554,0.08917171768437271,-0.2503124119399587,-2.3125489300183943,-4.1844730192488555,22.426007352935827,0.8100013732910156,1.0053804235331256,0.09400138854980611,-1.6228663971173347,1.810869174216947,-0.7644325042837607,0.952435281383373,-1.3606900329589777,32.716154038156034,-30.7250171903411,0.8584338928335696,10,-0.21000099182128906,-0.875,-2.9175004959106445,-3.700000762939453,-2.0100021362304616,3,0.02472521080917489,1.805183996195232,36.97999954223633,1.158727467590266,37.09000015258789,-10.833423403376036,36.560001373291016,0.02472521080917489
2332,2009-10-02,35.83000183105469,36.310001373291016,35.75,36.08000183105469,477300.0,-0.015659331618955386,-1.7316896166728695,0.6944506257218849,40.1206666006909,57.72868376392532,0.5947326819157439,0.48971113067005945,-1.6208333496047516,-3.5301371549438016,22.817255181546653,0.6500015258789062,0.8341167378865677,-0.5679983139038072,-1.920945328619979,0.7849487008123646,-1.2444718212618895,0.10847519345427514,-0.6926627307128825,4.597801947247611,-53.31228916053441,0.6764735073580849,10,0.7899990081787109,-0.30500030517578125,-2.347500801086426,-3.1300010681152344,-2.140003204345703,4,0.01925756604653439,-1.5312416181387947,36.400001525878906,1.805183996195232,36.97999954223633,1.158727467590266,37.09000015258789,0.01925756604653439
2333,2009-10-05,36.84000015258789,37.13000106811523,35.560001373291016,36.02999877929688,456300.0,0.028188620427527233,1.2589871590450783,-3.240005493164034,55.105116285463566,56.23830372541914,-0.3431860120682515,-0.37407285560841785,-2.5074427684704332,-4.438531702858441,22.880966658799842,1.5699996948242116,0.7014939103383782,0.3370000839233427,-0.7794432471182375,1.453443414964923,-0.22122158159744743,0.8952217494441328,-1.608554549121088,66.32116978760243,6.539149977271947,0.5582216655207912,10,-0.3149986267089844,-1.3149986267089844,-3.2049989700317383,-4.1399993896484375,-3.740001678466804,0,-0.002171602354053448,-1.7316896166728695,35.83000183105469,-1.5312416181387947,36.400001525878906,1.805183996195232,36.97999954223633,-0.002171602354053448
2334,2009-10-06,38.0,38.02999877929688,36.77999877929688,36.93999862670898,635900.0,0.03148750929987787,1.2321449858821723,1.3086414520314609,55.105116285463566,54.92242938269324,-1.4345717841660317,-1.372081685610226,-3.5254513705322097,-5.499369897988444,22.738493711031484,1.25,0.6395599394841582,1.3494998931884794,0.26222524314412254,2.4367745432328363,0.8058625681662974,1.8931372182106614,-2.6782121535331953,98.78547324689737,41.39358195902081,0.5436373250221785,10,-1.2049999237060547,-2.2049999237060547,-4.274998664855957,-5.299999237060547,-5.139999389648445,1,-0.023684250681023866,1.2589871590450783,36.84000015258789,-1.7316896166728695,35.83000183105469,-1.5312416181387947,36.400001525878906,-0.023684250681023866
2335,2009-10-07,38.33000183105469,38.47000122070313,37.95000076293945,38.04999923706055,390900.0,0.008684258711965542,-1.1666706403134708,0.264153048335029,58.91019716790588,54.38783278460194,-1.6443377996408515,-1.5840381460327535,-3.736358582621726,-5.723771661778116,22.280056265221447,0.520000457763679,0.6376165744188071,1.5530015945434599,0.30546777996151775,2.800535409125402,0.9292346872524888,2.176768501834431,-2.845721328618076,95.1890241584395,38.32711646037848,0.6237669072909701,10,-1.3150005340576172,-2.315000534057617,-4.580000877380371,-5.630001068115234,-5.770000457763672,2,-0.11114014956239959,1.2321449858821723,38.0,1.2589871590450783,36.84000015258789,-1.7316896166728695,35.83000183105469,-0.11114014956239959
2336,2009-10-08,39.22999954223633,39.61999893188477,38.349998474121094,38.5,840300.0,0.023480241799844315,-1.4660140958264491,2.6071170692497376,67.96119689638661,55.14187836572891,-2.2844857447758358,-2.4082484793900463,-4.4898411221490875,-6.5233601262866046,21.45676996722117,1.2899971008300852,0.5710704748956772,2.3264993667602525,0.6668323156994305,3.9861664178210745,1.4966658412298415,3.1563328922906635,-3.5068613823383927,90.39409792690795,30.084615245093104,0.8298335255304116,10,-1.6399993896484375,-2.635000228881836,-5.327498435974121,-6.529998779296875,-6.5900001525878835,3,-0.11980629155703337,-1.1666706403134708,38.33000183105469,1.2321449858821723,38.0,1.2589871590450783,36.84000015258789,-0.11980629155703337
2337,2009-10-09,39.0,39.4900016784668,38.90999984741211,39.06999969482422,569200.0,-0.005862848455776892,-3.6400146484375,-0.09589005304000209,70.50361765587316,56.20953723615701,-1.8229128113335094,-2.1199725775205565,-4.163591785362279,-6.200773978381868,20.198217910964043,0.5800018310546875,0.5263136760483533,1.990499877929686,0.0846148394563997,3.8963849164029725,1.0375573586930429,2.9434423971663293,-2.8871757629033823,84.72908116477984,22.019636616724412,0.9529425192366449,10,-1.4099998474121094,-2.405000686645508,-5.092498779296875,-6.299999237060547,-6.669998168945305,4,-0.11820514385516812,-1.4660140958264491,39.22999954223633,-1.1666706403134708,38.33000183105469,1.2321449858821723,38.0,-0.11820514385516812
2338,2009-10-12,38.61000061035156,39.38000106811523,38.45000076293945,39.0099983215332,537600.0,-0.009999984349959967,-1.5833434882353055,5.714277929155314,64.58638998543881,56.762187490959846,-1.242167519669806,-1.7014309875015599,-3.6727975838896896,-5.728776798023624,18.670220619694025,0.9300003051757741,0.5344623798498702,1.5270004272460938,-0.5090130164650262,3.5630138709572137,0.5089937053905302,2.5450071491016573,-2.1464589037761286,64.43668073000381,2.0887570259196906,1.0180067218555615,10,-1.0200004577636719,-1.9100017547607422,-4.7074995040893555,-5.909999847412109,-6.209999084472656,0,-0.12742817679012153,-3.6400146484375,39.0,-1.4660140958264491,39.22999954223633,-1.1666706403134708,38.33000183105469,-0.12742817679012153
2339,2009-10-13,38.400001525878906,38.86999893188477,38.22999954223633,38.349998474121094,494900.0,-0.005438981640843443,-3.413774959880084,-0.1250083446980173,63.93681625852278,58.04796059368111,-0.9239680096455558,-1.3860770735324621,-3.377195138821726,-5.432059086333069,17.783031841497447,0.6399993896484446,0.5590547598831677,1.2050012588500962,-0.8634127570373877,3.27341527473758,0.17079425090635425,2.239208266793838,-1.6208140967725413,26.946183014299308,-34.120659113317124,1.034207007943742,10,-0.8100013732910156,-1.2750015258789062,-4.535000801086426,-5.700000762939453,-6.069999694824212,1,-0.1380209073217351,-1.5833434882353055,38.61000061035156,-3.6400146484375,39.0,-1.4660140958264491,39.22999954223633,-0.1380209073217351
2340,2009-10-14,38.7400016784668,38.88000106811523,38.0,38.79999923706055,645600.0,0.00885417028847657,6.999965321126822,-1.1998779371376258,69.62211728098322,60.65013715741427,-1.1041727306093705,-1.7014751680913065,-3.6587588377586258,-5.686953955377405,16.472563675868052,0.8800010681152273,0.5857085260266075,1.474001312255858,-0.7069054423346302,3.654908066846346,0.38354793496061035,2.5644546895511056,-1.6767330990825897,45.679146072389614,-16.667013887264915,1.0904533772952456,10,-1.1500015258789062,-1.4850025177001882,-4.89000129699707,-6.040000915527344,-6.460002899169922,2,-0.15178112579648073,-3.413774959880084,38.400001525878906,-1.5833434882353055,38.61000061035156,-3.6400146484375,39.0,-0.15178112579648073
2341,2009-10-15,38.88999938964844,38.959999084472656,38.41999816894531,38.61999893188477,353600.0,0.0038719077099320653,1.6341517877911034,-4.5001907426245005,69.12852951434965,63.87323303670969,-0.9653352171416856,-1.8045922467892623,-3.6438885784817785,-5.760169468744948,15.087258192708507,0.5400009155273438,0.5984941654500986,1.535499000549315,-0.7610473364905701,3.8320453375892,0.38722583202937244,2.6837721690692575,-1.5710577750141752,59.73143537423674,-3.3355037723182193,1.1482731685199428,10,-1.2999992370605469,-1.6350002288818288,-4.822498321533203,-6.029998779296875,-6.450000762939453,3,-0.16276672964007066,6.999965321126822,38.7400016784668,-3.413774959880084,38.400001525878906,-1.5833434882353055,38.61000061035156,-0.16276672964007066
2342,2009-10-16,38.09000015258789,38.81999969482422,37.95000076293945,38.75,616900.0,-0.020570821538081208,1.1749994039529839,-2.4444397349496962,60.46512234705965,64.46878926577592,0.21116430358986094,-0.9385107004974742,-2.6958791096831334,-4.883268695188761,13.608424819086915,0.9399986267089844,0.6706891443076586,0.6629997253417983,-1.6301212109215086,2.9561206616051052,-0.48356074278985517,1.8095601934734518,-0.5409528062285744,9.790165018966826,-52.140835510136114,1.1465604681316544,10,0.10999870300293679,-0.835000991821282,-3.5774993896484375,-4.784999847412109,-5.5,4,-0.1430821932556271,1.6341517877911034,38.88999938964844,6.999965321126822,38.7400016784668,-3.413774959880084,38.400001525878906,-0.1430821932556271
2343,2009-10-19,38.2599983215332,38.63000106811523,38.02999877929688,38.22000122070313,539000.0,0.0044630655884563275,-1.8571402621229889,-0.060601681935081565,58.41726595012454,64.83680589518269,0.2947742415913126,-0.9932527542976004,-2.7315379332552396,-4.9865714385339714,14.129350852833545,0.6000022888183452,0.8511059848281448,0.7274980545043945,-1.511767436371116,2.966763545379905,-0.39213469093336073,1.8471307999421498,-0.5038558166213392,30.69287859044813,-26.669284458906112,1.1196327454377546,10,0.5250015258789062,-1.0049991607665945,-3.4174976348876953,-4.624998092651367,-5.859996795654297,0,-0.15499207398399262,1.1749994039529839,38.09000015258789,1.6341517877911034,38.88999938964844,6.999965321126822,38.7400016784668,-0.15499207398399262
2344,2009-10-20,37.72000122070313,39.400001525878906,37.290000915527344,39.400001525878906,1255000.0,-0.01411388197908403,1.511905032220562,-42.00305197902493,55.01357114760069,64.40384744848213,0.8838197449814729,-0.38477316246560633,-2.075213603346562,-4.391283458525514,14.909346514844438,2.1100006103515625,1.1350126283618422,0.13150081634522337,-2.0651880275242647,2.3281896602147114,-0.9668436055895171,1.2298452382799638,1.8999977111816406,20.379155487739073,-33.94424976255934,1.0983444219347431,10,0.7349987030029226,-0.46500205993652344,-2.6975007057190012,-4.085000991821296,-4.8800010681152415,1,-0.14103922382442213,-1.8571402621229889,38.2599983215332,1.1749994039529839,38.09000015258789,1.6341517877911034,38.88999938964844,-0.14103922382442213
2345,2009-10-21,38.54999923706055,39.25,37.52999877929688,37.790000915527344,1349800.0,0.02200418848082797,-1.6874964609814072,-0.4523798711177534,64.08913309218539,63.97361813690421,0.0986882809469165,-1.1069176315581117,-2.770716164954905,-5.160123848378987,15.686161611011107,1.720001220703118,1.2614873164745077,0.8569988250732408,-1.3123284370846946,3.026326087231176,-0.22766480600572692,1.9416624561522084,1.023399734497076,59.71554298855229,2.54912664384468,1.0846636310789666,10,-0.15999794006347656,-1.2950000762939382,-3.4374990463256836,-4.914999008178711,-5.959999084472656,2,-0.16134883343982476,1.511905032220562,37.72000122070313,-1.8571402621229889,38.2599983215332,1.1749994039529839,38.09000015258789,-0.16134883343982476
2346,2009-10-22,40.09000015258789,40.13999938964844,38.040000915527344,38.41999816894531,989500.0,0.039948143865249364,1.3728790180928674,2.197375884032947,74.76746945465277,64.44737944787973,-1.4600303484499122,-2.453750766169101,-4.190048241360486,-6.6354587564721825,17.312664742985334,2.0999984741210938,1.351866760293639,2.1944997787475558,-0.07875360001462894,4.4677531575097404,1.057873089366467,3.3311264681286445,-2.799999237060547,98.2456398656155,33.00739412770379,1.136626689381092,10,-1.375,-2.575000762939453,-4.965000152587891,-6.454999923706055,-7.939998626708984,3,-0.19481170724782015,-1.6874964609814072,38.54999923706055,1.511905032220562,37.72000122070313,-1.8571402621229889,38.2599983215332,-0.19481170724782015
2347,2009-10-23,38.9900016784668,39.47999954223633,38.38000106811523,38.83000183105469,1062900.0,-0.027438225740442856,-1.0754661302105495,0.09580817806163355,62.370567877128835,64.20117699140083,-0.40409409665394946,-1.203600287339718,-3.007722033353808,-5.4706263518746,19.027066125290908,1.7099990844726634,1.365725681300816,0.9600011825561552,-1.2326654448937475,3.152667810006058,-0.13633213116879261,2.056334496281103,-1.643000793457034,59.64918151276252,-5.226861748344383,1.0963333137249502,10,-0.27500152587890625,-1.4750022888183594,-3.6925010681152344,-5.345001220703125,-6.210002899169922,4,-0.1679918638058232,1.3728790180928674,40.09000015258789,-1.6874964609814072,38.54999923706055,1.511905032220562,37.72000122070313,-0.1679918638058232
2348,2009-10-26,38.0099983215332,39.04999923706055,37.81999969482422,38.86000061035156,751200.0,-0.025134734925513658,1.0,-5.312519371528026,50.05874460910068,62.65916903035393,0.5384748319566341,-0.11530893926593677,-1.9379951888060702,-4.43530034191518,19.91599958229502,1.2299995422363281,1.199004948634105,-0.09250202178954936,-2.1735627872273184,1.9885587436482197,-1.133032404508434,0.9480283609293352,-0.6071374664306646,25.263080403153488,-33.864464556657474,1.0405303827188837,10,0.7050018310546875,-0.4949989318847656,-2.3799972534179688,-4.364997863769531,-4.6799964904785085,0,-0.14259401232003754,-1.0754661302105495,38.9900016784668,1.3728790180928674,40.09000015258789,-1.6874964609814072,38.54999923706055,-0.14259401232003754
2349,2009-10-27,37.5,38.34000015258789,37.43000030517578,38.15999984741211,702700.0,-0.013417478138752825,-1.2750017881410485,0.7764683179025504,45.22437827805452,59.94830914113963,1.0140169538319768,0.45005501024236594,-1.3178488118608698,-3.872702656044659,20.6337972895102,0.9099998474121094,1.0085333309315203,-0.6230003356933622,-2.6698624323817484,1.423861760995024,-1.6464313840375553,0.40043071265083086,2.6399993896484375,2.583015441787137,-49.83563102839783,1.0234310483441924,10,1.2150001525878906,0.35000038146972656,-1.8049993515014648,-3.854999542236328,-4.439998626708984,1,-0.13599995930989583,1.0,38.0099983215332,-1.0754661302105495,38.9900016784668,1.3728790180928674,40.09000015258789,-0.13599995930989583
2350,2009-10-28,36.75,37.66999816894531,36.70000076293945,37.56999969482422,918400.0,-0.020000000000000018,-1.1086942099414525,1.2424240672774036,35.48007845600159,56.20959235687874,1.622693037589535,1.245814070036758,-0.4644672557621732,-3.0632325455764686,20.86747855284025,0.9699974060058594,0.8693102905563279,-1.3615003585815444,-3.4377746139717758,0.714773896808687,-2.39963748627666,-0.3233632308864287,3.335799407958987,1.4534667738626597,-44.25465486624292,1.0381371276951155,10,1.6700000762939453,1.1000003814697266,-1.0549993515014648,-3.104999542236328,-3.8699989318847656,2,-0.10639455367107775,-1.2750017881410485,37.5,1.0,38.0099983215332,-1.0754661302105495,38.9900016784668,-0.10639455367107775
2351,2009-10-29,37.29999923706055,37.43000030517578,36.83000183105469,36.9900016784668,701600.0,0.014965965634300638,1.1052589310810992,-0.3780459438588003,40.4063045053524,53.98083481891127,0.9202027299579498,0.8081308103968894,-0.9331884434417219,-3.5510773966671394,21.298232419344934,0.6800003051757812,0.754481141390059,-0.8565010070800767,-2.8120949399577526,1.0990929257975992,-1.8342979735189147,0.12129595935876125,2.650368225097658,21.582688402217464,-18.396844009402678,0.9777969664388364,10,1.1200008392333984,0.5500011444091797,-1.6049985885620117,-3.654998779296875,-4.70000076293946,3,-0.12627343648288591,-1.1086942099414525,36.75,-1.2750017881410485,37.5,1.0,38.0099983215332,-0.12627343648288591
2352,2009-10-30,36.52000045776367,37.56999969482422,36.43999862670898,37.099998474121094,528800.0,-0.020911495851235418,-2.0540500136606696,-1.870976077968104,38.70268790087877,51.79032614677284,1.6249584520138427,1.731234298530481,-0.09864219488733283,-2.7099547910053445,22.20535414667994,1.1300010681152415,0.5367589031326503,-1.6709997177124052,-3.4720159819038585,0.13001654647904815,-2.5715078498081283,-0.7704915856166821,3.3003523364257816,3.0652035381676894,-32.42356734824629,0.9005081320957263,10,1.769998550415039,1.3299999237060547,-0.8000001907348562,-2.875,-4.560001373291016,4,-0.11966042927460485,1.1052589310810992,37.29999923706055,-1.1086942099414525,36.75,-1.2750017881410485,37.5,-0.11966042927460485
2353,2009-11-02,36.7599983215332,37.02999877929688,36.459999084472656,36.72999954223633,822300.0,0.00657168293431698,-1.0000000000000249,-0.051722210164229857,41.16376377948223,50.25145866142635,1.284933998590283,1.565183355422974,-0.3014561656086556,-2.8879304069203897,22.35616407923018,0.5699996948242259,0.30348183136135276,-1.4270017623901339,-3.2409609827833634,0.38695745800309567,-2.3339813725867486,-0.5200221521935191,2.8575332226074224,16.842075675502343,-18.912361738130727,0.9069796101966133,11,1.5300006866455078,1.0900020599365234,-0.9124975204467773,-3.1149978637695312,-5.10999870300293,0,-0.10826985103274422,-2.0540500136606696,36.52000045776367,1.1052589310810992,37.29999923706055,-1.1086942099414525,36.75,-0.10826985103274422
2354,2009-11-03,37.099998474121094,37.27999877929688,36.540000915527344,36.599998474121094,829000.0,0.009249188468779757,-1.3871086828116,16.66734486266531,41.16376377948223,47.704195404459334,0.9473629515641022,1.2166800296091012,-0.5905283637906535,-3.167293352423698,21.861846280325107,0.7399978637695384,0.19145941845069814,-1.042001533508298,-2.919050257544704,0.8350471905281083,-1.9805258955265046,-0.10347717149009128,2.3268810949736363,53.65854414971013,18.36805580639342,0.938524362018204,11,1.1900005340576172,0.7500019073486328,-1.252497673034668,-3.454998016357422,-5.269998550415043,1,-0.10161716436986212,-1.0000000000000249,36.7599983215332,-2.0540500136606696,36.52000045776367,1.1052589310810992,37.29999923706055,-0.10161716436986212
2355,2009-11-04,34.06999969482422,35.779998779296875,33.0,34.610000610351555,3040100.0,-0.08167112948563693,-1.074625718458293,-1.0800018310546733,30.18090340650278,42.75013251022044,3.659923864607471,4.122530676890463,2.461397605921178,-0.08408076490098182,21.774756560331753,4.099998474121094,0.0028917363918452565,-3.8590002059936523,-6.4696743490485105,-1.2483260629387942,-5.164337277521078,-2.553663134466227,5.177667017727366,23.41356162531156,-8.422399146432085,1.3053370715274284,11,2.1700000762939453,2.5,1.777501106262207,-0.4249992370605469,-2.869998931884769,2,-0.029644799840918057,-1.3871086828116,37.099998474121094,-1.0000000000000249,36.7599983215332,-2.0540500136606696,36.52000045776367,-0.029644799840918057
2356,2009-11-05,34.529998779296875,34.65999984741211,33.790000915527344,34.139999389648445,882500.0,0.013501587572439577,1.67691350634412,-0.7222198674748124,34.94075756348394,39.70237580870436,2.6019171015182607,3.4702889480091557,2.0236426450234646,-0.4787093370639042,20.9302884692081,0.8699989318847656,-0.1233738835362459,-3.164001083374025,-6.106620780329401,-0.22138138641864913,-4.635310931851713,-1.692691234896337,4.217854596250582,33.47918777827676,-1.098101857909782,1.471309848477689,11,1.4950008392333984,2.0400009155273438,1.3275022506713867,-0.8749980926513672,-2.0999984741210938,3,-0.047784470591146655,-1.074625718458293,34.06999969482422,-1.3871086828116,37.099998474121094,-1.0000000000000249,36.7599983215332,-0.047784470591146655
2357,2009-11-06,34.389999389648445,34.61999893188477,34.0,34.18000030517578,502200.0,-0.004054427877141165,-1.1754360134384745,0.5384600336476668,33.58777613304537,37.872268200253764,2.2582669002291524,3.422693762435621,2.1856850770288787,-0.280994419310467,20.040184273111006,0.6199989318847727,-0.42205299128124807,-3.073500442504873,-6.294434541080001,0.14743365607025538,-4.683967491792437,-1.4630333932173087,3.898025715855219,32.47663051616089,-2.484937692683566,1.6104670492875652,11,1.2800006866455007,2.180000305175774,1.4675016403198171,-0.7349987030029368,-1.8800010681152486,4,-0.052050042084797354,1.67691350634412,34.529998779296875,-1.074625718458293,34.06999969482422,-1.3871086828116,37.099998474121094,-0.052050042084797354
2358,2009-11-09,33.689998626708984,34.209999084472656,33.400001525878906,33.709999084472656,1106900.0,-0.020354776835214583,-1.7000158947134183,-0.09524069028155899,33.13805477142286,36.529343366183575,2.5490972769986513,3.9370562638408444,2.909720643817849,0.45822821256051327,19.803912935787768,0.9899978637695384,-1.0233658399125858,-3.527501106262207,-7.11088394072722,0.0558817282028059,-5.3191925234947135,-1.7358096890297006,4.174984470354389,16.121467838884225,-19.830214815510498,1.7916914172325078,11,1.6450004577636719,2.8800010681152344,2.382502555847168,-0.03499794006347656,-1.6699981689453125,0,-0.051350537630025506,-1.1754360134384745,34.389999389648445,1.67691350634412,34.529998779296875,-1.074625718458293,34.06999969482422,-0.051350537630025506
2359,2009-11-10,33.09999847412109,33.919998168945305,32.959999084472656,33.59999847412109,1405500.0,-0.017512620262327694,-1.4615399663523878,24.99942780850658,26.729278546309814,35.557032265106706,2.737162422077745,4.331724598262248,3.5270666442580065,1.0722825939065572,19.909726553163214,0.9599990844726491,-1.4740784744532647,-3.852501106262217,-7.829911241303911,0.12490902877947718,-5.841206173783064,-1.86379603874137,4.375785975177216,4.964517900671513,-26.825321889327586,1.9887050675208486,11,2.165000915527351,3.4500007629394602,2.9250030517578196,0.8600025177002024,-1.7299976348876882,1,-0.04380661397082786,-1.7000158947134183,33.689998626708984,-1.1754360134384745,34.389999389648445,1.67691350634412,34.529998779296875,-0.04380661397082786
2360,2009-11-11,32.860000610351555,33.400001525878906,32.59000015258789,33.220001220703125,1173600.0,-0.0072506910825742565,1.25,0.7200012207031392,15.27375145524762,32.76452637065063,2.6455421454567443,4.330655936967105,3.807982007327425,1.3363010093835115,20.371612224033132,0.8100013732910156,-1.762659095092559,-3.798498916625981,-8.077423338956677,0.48042550570471576,-5.937961127791333,-1.659036705460629,4.1642053024641825,13.0435022980326,-9.912985796633688,2.1394622111653496,11,2.2199993133544993,3.5049991607666087,3.43499946594239,1.549999237060554,-1.3900012969970668,2,-0.03134512073992579,-1.4615399663523878,33.09999847412109,-1.7000158947134183,33.689998626708984,-1.1754360134384745,34.389999389648445,-0.03134512073992579
2361,2009-11-12,32.560001373291016,33.220001220703125,32.5,32.950000762939446,698700.0,-0.009129617513337296,-1.8235223719837839,1.0833298012121828,16.545239325786497,30.302587640084813,2.4612956933761225,4.355416964670596,4.144644485080377,1.6656860269768075,20.811580516866396,0.720001220703125,-1.999344325579436,-3.7819982528686538,-8.29591414512904,0.7319176393917317,-6.0389561989988465,-1.525040306738461,3.9320998482973835,2.8302548830848586,-14.845190910413148,2.256957946130193,11,2.329998016357422,3.759998321533203,3.9549999237060547,2.0699996948242188,-0.5600013732910156,3,-0.04176905875277925,1.25,32.860000610351555,-1.4615399663523878,33.09999847412109,-1.7000158947134183,33.689998626708984,-0.04176905875277925
2362,2009-11-13,32.639999389648445,32.950000762939446,32.439998626708984,32.740001678466804,583900.0,0.0024569414306920834,-1.0399929810104955,0.25641652646817636,19.173326337521985,27.85920570208923,1.9814059294771411,4.054036273820053,4.104929406515453,1.6091311022808767,21.867344242457136,0.5100021362304616,-2.100781546882729,-3.429500198364252,-8.152289265861484,1.2932888691329758,-5.790894732112868,-1.0681056646156364,3.293207660917581,11.299475209862576,-5.192448785443704,2.3613945337486144,11,2.219999313354485,3.6499996185302663,4.452500343322747,2.614999771118164,-0.18000030517578836,4,-0.006433795600476078,-1.8235223719837839,32.560001373291016,1.25,32.860000610351555,-1.4615399663523878,33.09999847412109,-0.006433795600476078
2363,2009-11-16,32.330001831054695,32.93000030517578,32.18000030517578,32.709999084472656,831200.0,-0.009497474399220218,-1.2058813629682819,3.799885561701245,19.623935715752225,25.465891472785895,1.7845934427672034,4.107593187453688,4.428259810275911,1.929351119494406,23.031856786935162,0.75,-2.32514104458528,-3.442997932434075,-8.328525746191218,1.4425298813230647,-5.885761839312643,-1.000234025555507,3.044291871694206,8.620787933265083,-9.232692626650037,2.4427639068785703,11,1.6499977111816335,3.8299980163574148,4.762497901916497,2.934997558593743,0.4099998474121094,0,0.005567475418625012,-1.0399929810104955,32.639999389648445,-1.8235223719837839,32.560001373291016,1.25,32.860000610351555,0.005567475418625012
2364,2009-11-17,32.400001525878906,32.59000015258789,32.209999084472656,32.27000045776367,923800.0,0.0021651621051557157,-2.0399621587805363,-0.34211054671030816,22.222184329605994,24.581589353130695,1.0926960226611797,3.8141504692175516,4.362687580738026,1.8654542207715465,23.597678738419138,0.3800010681152344,-2.4938797115981686,-3.1069982528686495,-8.12372809965138,1.9097315939140813,-5.6153631762600185,-0.5986333294772805,2.3993193653068303,18.03286889961728,-1.8168183530455586,2.5083649233913654,11,1.019998550415039,3.759998321533203,4.744997978210449,2.8649978637695312,0.55999755859375,1,-0.011728427475897307,-1.2058813629682819,32.330001831054695,-1.0399929810104955,32.639999389648445,-1.8235223719837839,32.560001373291016,-0.011728427475897307
2365,2009-11-18,32.330001831054695,32.439998626708984,31.96999931335449,32.310001373291016,1179600.0,-0.002160484306406585,2.916758062721566,0.15384841104497968,16.19043417559577,22.498220087809788,0.9945034025365942,3.577701593252712,4.412214182197722,1.9439260706338786,24.24379798018139,0.46999931335449574,-2.7391987725120828,-2.865998077392568,-7.859573930614168,2.1275777758290317,-5.362786004003368,-0.3692101507817682,1.9978413546492533,28.800157470463617,8.790893053491754,2.496787926610801,11,0.9649972915649343,3.7249975204467702,5.027498245239251,2.934997558593743,0.9699974060058594,2,-0.029693811860510455,-2.0399621587805363,32.400001525878906,-1.2058813629682819,32.330001831054695,-1.0399929810104955,32.639999389648445,-0.029693811860510455
2366,2009-11-19,32.279998779296875,32.43000030517578,31.979999542236328,32.06999969482422,518800.0,-0.0015466454972418164,-1.307699831761806,10.49971390424956,17.975776064299055,20.763553413504646,0.7730770777549267,3.1754033147163057,4.411726811745659,1.990700156543177,24.239687340087578,0.4500007629394531,-3.0473002543675705,-2.525501060485837,-7.112601215025357,2.0615990940536832,-4.819051137755601,-0.23195098321607333,1.576275631937179,31.63255177568104,9.08836951672966,2.293550077269761,11,0.8100004196166992,3.77500057220459,5.142500877380371,2.9850006103515625,1.420001983642571,3,-0.02509292120735418,2.916758062721566,32.330001831054695,-2.0399621587805363,32.400001525878906,-1.2058813629682819,32.330001831054695,-0.02509292120735418
2367,2009-11-20,32.439998626708984,32.529998779296875,32.15999984741211,32.220001220703125,596300.0,0.004956624952375366,-1.1764633284340675,1.0476112624886467,16.972445491769818,18.967374604654307,0.34350373316243576,2.634611338123051,4.196251915563501,1.8312430451335757,24.177741458096573,0.3699989318847656,-2.9494509195997125,-2.03800106048584,-6.2902445682465,2.214242447274824,-4.1641228143661735,0.0881206933944938,1.0390207649491572,48.95821122672211,24.631409799586137,2.1261217538803314,11,0.5050001144409109,3.6150007247924805,4.982501029968262,2.825000762939453,1.3900032043457102,4,-0.01356346009049203,-1.307699831761806,32.279998779296875,2.916758062721566,32.330001831054695,-2.0399621587805363,32.400001525878906,-0.01356346009049203
2368,2009-11-23,32.59000015258789,33.15999984741211,32.400001525878906,32.650001525878906,685900.0,0.004623968317785554,-2.4545486071976628,-0.2727367307658962,14.488172325940027,17.607251691279888,0.023533037101557852,2.168940251108083,3.9829927910435927,1.6935196827795806,24.52797533002584,0.7599983215332031,-2.968218314141936,-1.616999626159668,-5.604036236192648,2.3700369838733124,-3.6105179311761546,0.37651867885681867,0.5872152234095225,52.10088747770101,30.18376804051153,1.9935183050164893,11,0.0950002670288086,3.464999198913574,5.137498855590827,2.674999237060547,1.0999984741210938,0,-0.00398898642241674,-1.1764633284340675,32.439998626708984,-1.307699831761806,32.279998779296875,2.916758062721566,32.330001831054695,-0.00398898642241674
2369,2009-11-24,32.400001525878906,32.790000915527344,32.279998779296875,32.56999969482422,630400.0,-0.005829967039564399,-1.4877930777819128,2.83323796808443,26.21081506405659,18.82248098114755,0.1159928355542803,2.0630426669554964,4.137814931737985,1.908068992375675,25.423769955401827,0.5100021362304688,-2.97388956185857,-1.5519983291626005,-5.2972854005344985,2.193288742209301,-3.424641864848553,0.32064520652335204,0.7599983215332031,36.134623491151864,13.811664130396693,1.8726435356859505,11,0.19499874114990234,3.6549978256225586,5.619997978210449,2.8649978637695312,1.1699981689453125,1,0.01049383137578963,-2.4545486071976628,32.59000015258789,-1.1764633284340675,32.439998626708984,-1.307699831761806,32.279998779296875,0.01049383137578963
2370,2009-11-25,32.84000015258789,32.86999893188477,32.31999969482422,32.389999389648445,421800.0,0.013580203888494902,1.1568668516675944,-2.6470918229960985,25.787944005832458,19.84944816781932,-0.3655865417704405,1.3861668532691596,3.629631395003443,1.50229477176309,27.168800201275868,0.549999237060554,-2.9147723489038526,-0.9164997100830092,-4.448978071022815,2.615978650856796,-2.682738890552912,0.8497394703868935,0.31999969482421875,72.88138880806905,49.82280602864484,1.766239180469902,11,-0.27500057220458984,3.214999198913574,5.0149993896484375,2.784998893737793,0.9199981689453054,2,0.003654047847965858,-1.4877930777819128,32.400001525878906,-2.4545486071976628,32.59000015258789,-1.1764633284340675,32.439998626708984,0.003654047847965858
2371,2009-11-27,32.59000015258789,32.86999893188477,32.080001831054695,32.200000762939446,176400.0,-0.007612667443313015,-1.5079382379655424,0.8666638409698086,24.999973509007418,20.496853409095483,-0.12391466100950765,1.3335869300923378,3.813583246813188,1.7943544877429218,29.078180524742336,0.7899971008300781,-2.729924592536534,-0.930999755859375,-4.075503572410632,2.2135040606918857,-2.503251664135007,0.6412521524162536,0.33199958801269247,47.22215354184661,24.30750609015054,1.5722519082756299,11,-0.025000572204589844,3.464999198913574,5.232500076293945,3.2099990844726562,0.720001220703125,4,0.021785795678073372,1.1568668516675944,32.84000015258789,-1.4877930777819128,32.400001525878906,-2.4545486071976628,32.59000015258789,0.021785795678073372
2372,2009-11-30,32.150001525878906,32.610000610351555,32.0,32.459999084472656,566700.0,-0.013501031747434555,1.0000000000000233,-0.7948667788254482,26.946099577527036,21.310427171514903,0.2673868496187879,1.5066570121650074,4.196533320479901,2.275398953963858,31.54794856661127,0.6100006103515554,-2.4212045768212462,-1.152498435974124,-4.01416276346729,1.7091658915190386,-2.5833305997207034,0.2783337277724591,0.7199974060058665,12.93116772502606,-10.394867564605821,1.4308321637465817,11,0.41499805450439453,3.574997901916504,5.964998245239258,3.93499755859375,2.4699974060058665,0,0.048211482534857186,-1.5079382379655424,32.59000015258789,1.1568668516675944,32.84000015258789,-1.4877930777819128,32.400001525878906,0.048211482534857186
2373,2009-12-01,32.779998779296875,32.799999237060554,32.18000030517578,32.31999969482422,673700.0,0.01959555905186683,1.4799957275390205,-1.4838797007284898,45.26626217208184,23.870880265123333,-0.32638881494037975,0.5936360154731375,3.531428432036435,1.6905276488221403,34.037723320754324,0.6499977111816477,-2.1136159393194447,-0.32350120544433736,-2.682137104531364,2.0351346936426893,-1.5028191549878471,0.855816744099176,-0.8099994659423864,89.65514217437938,61.36245599778913,1.179317949543513,12,-0.21499919891357422,2.7300004959106445,5.335000991821289,3.5250015258789062,1.6100006103515696,1,0.032031820953604795,1.0000000000000233,32.150001525878906,-1.5079382379655424,32.59000015258789,1.1568668516675944,32.84000015258789,0.032031820953604795
2374,2009-12-02,33.330001831054695,33.34000015258789,32.52000045776367,32.900001525878906,595500.0,0.016778617212920288,2.6444678037367333,0.9347851326024734,56.36858918030434,28.33511971009095,-0.8164573309598069,-0.2669751991774305,2.9374780192740033,1.189147238652886,36.081425876335096,0.8199996948242188,-1.852506829485776,0.41500167846680114,-1.0209051410086545,1.8509084979422568,-0.3029517312709302,1.1329550882045325,-1.3434025192260854,99.25385668696481,66.18060021336905,0.717953409737728,12,-0.6700019836425852,1.8249979019164968,4.7849979400634695,3.2149982452392507,1.4099998474121094,2,0.010800983374650519,1.4799957275390205,32.779998779296875,1.0000000000000233,32.150001525878906,-1.5079382379655424,32.59000015258789,0.010800983374650519
2375,2009-12-03,33.060001373291016,33.529998779296875,33.049999237060554,33.450000762939446,608100.0,-0.00810082337025586,-1.3414402679568758,-0.9069746810737607,56.830608496986784,32.65232331372292,-0.48278693369965,-0.08065622882205048,3.1640008770194754,1.4975926552766765,35.951073319420374,0.479999542236321,-1.5745723396212128,0.19550113677978231,-1.1366661874262718,1.5276684609858364,-0.47058252532324474,0.8615847988828094,-1.0192660278320318,69.28119078488082,31.04471454786332,0.6660836621030267,12,-0.2950019836425781,1.7599973678588867,5.222498893737793,3.4849987030029297,2.9399986267089844,3,0.015426445866551841,2.6444678037367333,33.330001831054695,1.4799957275390205,32.779998779296875,1.0000000000000233,32.150001525878906,0.015426445866551841
2376,2009-12-04,32.880001068115234,33.419998168945305,32.61999893188477,33.27000045776367,345400.0,-0.005444655102803564,1.3188558033591768,1.0000000000000182,53.19151310643305,36.676664159796616,-0.23325508286458785,-0.03226174991465314,3.3110754168084924,1.7133058112008683,35.970899541478616,0.7999992370605327,-1.3446122955455095,0.09800071716308878,-0.9800005240143363,1.176001958340514,-0.44099990342562734,0.6370013377518049,-0.749909916625974,57.5164555699611,15.2169478983458,0.5390006205887133,12,-0.11500167846679688,1.889998435974121,5.254999160766602,3.664999008178711,5.329998016357422,4,0.026763905864690463,-1.3414402679568758,33.060001373291016,2.6444678037367333,33.330001831054695,1.4799957275390205,32.779998779296875,0.026763905864690463
2377,2009-12-07,32.59999847412109,32.86999893188477,32.34000015258789,32.72999954223633,550900.0,-0.00851589370128325,1.5853608611914336,0.33333659376346747,53.61925469268683,41.02456220054626,0.08027170098260683,0.11253220231201766,3.5458379274784377,2.0272765930079046,36.08833606224253,0.5400009155273438,-1.0658057032080208,-0.09250183105469745,-0.8612561647863259,0.676252502676931,-0.47687899792050814,0.29187533581111325,-0.3859128649633661,31.111010641604018,-14.810461663247104,0.3843771668658141,12,0.16500091552735086,2.170001029968269,5.535001754760749,3.9450016021728587,4.840000152587891,0,0.02177923105528823,1.3188558033591768,32.880001068115234,-1.3414402679568758,33.060001373291016,2.6444678037367333,33.330001831054695,0.02177923105528823
2378,2009-12-08,31.959999084472656,32.65999984741211,31.88999938964844,32.52000045776367,520700.0,-0.019631884036941938,-1.1999989100876955,4.307667478505589,44.88369617288552,43.09932676819391,0.6945464266638979,0.649583481410275,4.123845704109456,2.7053720059276216,36.00049106698063,0.7700004577636683,-0.8322763244237592,-0.6460012435913072,-1.3264160610003373,0.03441357381772647,-0.9862086522958222,-0.3057938348867921,1.5699996948242188,4.268275663152594,-43.31454031730496,0.34020740870451666,12,0.75,2.625000000000007,6.1100006103515625,4.635000228881836,5.44000244140625,1,0.08322903390521197,1.5853608611914336,32.59999847412109,1.3188558033591768,32.880001068115234,-1.3414402679568758,33.060001373291016,0.08322903390521197
2379,2009-12-09,31.649999618530273,32.060001373291016,31.420000076293945,32.029998779296875,681400.0,-0.00969960809833037,1.9090680526596413,0.6785682658837474,42.510993505355856,44.95744337925207,0.9912059221499803,0.8910683967599766,4.349887144556391,3.046463113578511,35.800316119268906,0.6400012969970703,-0.6041605277045292,-0.8835007667541532,-1.6463015467156623,-0.12069998679264415,-1.2649011567349078,-0.5021003767733987,1.8471991729736317,10.900458939097687,-37.444781540012,0.3814003899807537,12,0.8249998092651367,2.6999998092651367,6.420000076293945,5.200000762939453,6.309999465942383,2,0.08657187374858522,-1.1999989100876955,31.959999084472656,1.5853608611914336,32.59999847412109,1.3188558033591768,32.880001068115234,0.08657187374858522
2380,2009-12-10,31.82999992370605,31.95000076293945,31.53000068664551,31.670000076293945,555500.0,0.005687213502220567,1.0999923706345742,-0.4210531599315267,45.18202517945207,47.19989356485703,0.7295952209339198,0.6639896230231805,4.089835591545178,2.8909332476858403,35.38876774249952,0.4200000762939382,-0.3632556422472675,-0.6520004272460973,-1.459742481411478,0.15574162691927995,-1.0558714543287842,-0.24812940016341045,1.5841109191894525,20.50001192094022,-28.721684686704368,0.4038710270826892,12,0.644999504089359,1.769999504089359,6.239999771118168,5.020000457763675,5.489999771118168,3,0.0914232410221738,1.9090680526596413,31.649999618530273,-1.1999989100876955,31.959999084472656,1.5853608611914336,32.59999847412109,0.0914232410221738
2381,2009-12-11,31.20000076293945,31.979999542236328,30.95000076293945,31.84000015258789,963400.0,-0.01979262212619093,1.239132237573192,-4.000000000000111,37.937762538777804,48.42118944944045,1.275857849673887,1.2510171413806042,4.6495103061569445,3.5699303418916095,35.06853394346404,1.0299987792968786,-0.294759954860524,-1.213999557495118,-2.202787547648601,-0.22521156734163128,-1.7083935525718594,-0.7196055624183764,2.1343456492919906,13.020845750979431,-34.73738338644701,0.49439399507674253,12,1.0399990081787145,1.6049995422363317,5.204998970031742,5.369998931884769,5.969997406005863,4,0.15384612563093825,1.0999923706345742,31.82999992370605,1.9090680526596413,31.649999618530273,-1.1999989100876955,31.959999084472656,0.15384612563093825
2382,2009-12-14,32.43000030517578,32.630001068115234,31.3700008392334,31.5,1163400.0,0.0394230612871449,-1.1176498873220473,-1.4531268626469176,48.71382705676358,48.80425221440508,0.1003006812353675,0.004720349498356313,3.380404687360823,2.387477287226787,34.32471540941031,1.4300003051757848,-0.22801272701670428,0.026499938964846592,-0.9566270233819765,1.0096269013116697,-0.4650635422085685,0.5180634201382581,0.761285368098136,86.54972717092086,37.71568661623037,0.4915634811734121,12,-0.1900005340576172,0.3549995422363281,3.867499351501465,4.1399993896484375,4.029998779296875,0,0.17822999460084477,1.239132237573192,31.20000076293945,1.0999923706345742,31.82999992370605,1.9090680526596413,31.649999618530273,0.17822999460084477
2383,2009-12-15,32.509998321533196,32.59000015258789,32.09999847412109,32.34999847412109,358400.0,0.0024667904904289717,2.0624769034533634,0.17204279022453384,50.90013791605034,48.19664651837686,-0.02461292132966264,-0.06440336301054117,3.2288636495989564,2.349746466079772,33.39258722176219,0.490001678466804,-0.1322052875450268,0.09749813079833558,-0.8860912473074052,1.08108750890408,-0.39429655825453835,0.589292819851206,0.5468102571206543,92.85698066766231,40.66436536661482,0.49179468905287144,12,-0.26999855041503196,0.07000160217285867,3.610001564025886,4.060001373291023,4.060001373291023,1,0.15164566470956609,-1.1176498873220473,32.43000030517578,1.239132237573192,31.20000076293945,1.0999923706345742,31.82999992370605,0.15164566470956609
2384,2009-12-16,32.02000045776367,32.650001525878906,31.95000076293945,32.529998779296875,560100.0,-0.015072220518847934,-1.1538560856373081,-3.1874925494122976,43.344154034602305,46.69815157811192,0.2905766486411707,0.41704838073867023,3.602753628300711,2.8808686869794116,32.45838005730065,0.7000007629394567,-0.027095355217937822,-0.37349967956542685,-1.372663339370071,0.6256639802392172,-0.8730815094677453,0.12608215033689518,0.9103996519473156,62.94113027185323,12.813390426365025,0.49958182990232175,12,0.16499900817870383,0.41499900817870383,3.9324989318847656,4.549999237060547,4.799999237060547,2,0.16802001846351566,2.0624769034533634,32.509998321533196,-1.1176498873220473,32.43000030517578,1.239132237573192,31.20000076293945,0.16802001846351566
2385,2009-12-17,31.3700008392334,31.96999931335449,31.36000061035156,31.940000534057614,472600.0,-0.02029980041342172,-1.0677916787896173,1.117650138750713,40.70121858142596,45.310341075333355,0.7550397424039446,1.0450181495302502,4.116059843344836,3.553940701575762,31.509671115753324,0.6599998474121129,-0.06076456855213763,-0.9754992485046401,-2.0747331227327876,0.12373462572350391,-1.5251161856187139,-0.4258823113905663,1.4415753096712933,24.705875753122037,-24.724067656528227,0.5496169371140723,12,0.5399990081787109,0.8699989318847656,4.537498474121094,5.179998397827148,5.999998092651374,3,0.21007325689954626,-1.1538560856373081,32.02000045776367,2.0624769034533634,32.509998321533196,-1.1176498873220473,32.43000030517578,0.21007325689954626
2386,2009-12-18,31.46999931335449,31.899999618530273,31.35000038146973,31.46999931335449,1324800.0,0.0031877102787969402,-3.5833677718793147,-0.0,44.53374031644222,44.30083947797284,0.4850020845664176,0.9288476349616381,3.848697579676223,3.4850155439433514,30.51259595563337,0.5499992370605433,-0.19243912473046976,-0.8350008010864265,-2.001994509768142,0.33199290759529276,-1.4184976554272843,-0.25150394674556864,1.229882312392288,9.230678942155514,-42.964806677104185,0.5834968543408595,12,0.3350009918212926,0.7700004577636754,4.252500534057621,4.895000457763675,5.0100002288818395,4,0.18589134124916384,-1.0677916787896173,31.3700008392334,-1.1538560856373081,32.02000045776367,2.0624769034533634,32.509998321533196,0.18589134124916384
2387,2009-12-21,32.0,32.22999954223633,31.540000915527344,31.540000915527344,679900.0,0.01684145847504359,-2.0,100.0,43.62745984126618,44.16125766334847,-0.1554008758619858,0.38387466204949305,3.161455786077852,2.964417115293628,29.42727508529459,0.7600002288818395,-0.30580861211608834,-0.2830001831054716,-1.4558530731858497,0.88985270697491,-0.8694266281456606,0.30342626193471745,0.5948887739783402,49.99992664050164,2.4377937268130765,0.5864264450401908,12,-0.1999988555908203,0.23999977111816406,3.604999542236328,4.319999694824219,4.340000152587891,0,0.16156244277954102,-3.5833677718793147,31.46999931335449,-1.0677916787896173,31.3700008392334,-1.1538560856373081,32.02000045776367,0.16156244277954102
2388,2009-12-22,32.459999084472656,32.459999084472656,31.959999084472656,31.959999084472656,305600.0,0.014374971389770508,1.0,1.0869586850878212,42.78604085335411,44.191818479792715,-0.6001259011673845,-0.09103031502878878,2.5588916227571303,2.5201034068425514,29.138998324803904,0.5,-0.38828519168948006,0.18349895477295064,-0.9836169822223084,1.3506148917682061,-0.4000590137246789,0.7670569232705802,0.0361964088433524,85.38444045042728,42.52845732649952,0.5835579684976279,12,-0.6599979400634766,-0.2199993133544922,3.114999771118164,3.8299999237060547,3.9099998474121165,1,0.12322859250829166,-2.0,32.0,-3.5833677718793147,31.46999931335449,-1.0677916787896173,31.3700008392334,0.12322859250829166
2389,2009-12-23,32.740001678466804,32.799999237060554,32.330001831054695,32.36999893188477,347400.0,0.008626081389142337,-1.088891526228341,0.7400054931640625,47.3509946322637,44.432815085660685,-0.7926022844917675,-0.36285888742272476,2.1434081553454334,2.2502287575357727,28.550579583007547,0.4699974060058594,-0.45162289334506767,0.4465015411376996,-0.7379645153404937,1.6309675976158893,-0.1457314871013935,1.0387345693767962,-1.7900009155273544,95.8622340726398,54.021148633662094,0.5922330282390952,12,-0.865001678466804,-0.5000019073486399,2.3299980163574148,3.4199981689453054,4.379997253417969,2,0.11698221808206011,1.0,32.459999084472656,-2.0,32.0,-3.5833677718793147,31.46999931335449,0.11698221808206011
2390,2009-12-24,32.959999084472656,32.959999084472656,32.68000030517578,32.86999893188477,75900.0,0.006719529466320928,5.222184546263723,0.2432418500113217,50.65787905139432,45.8461613648403,-0.9336342560933701,-0.6043928645489274,1.7767320447863142,2.025454892289602,27.96860447699745,0.279998779296875,-0.4186032191707021,0.660499000549315,-0.5367696302310421,1.8577676313296685,0.06186468515913646,1.2591333159394935,-1.9729983520507837,100.0,57.6573500746434,0.5986343153901769,12,-0.8049993515014648,-0.7199993133544922,1.830000877380371,3.200000762939453,3.8800010681152344,3,0.11711167225638652,-1.088891526228341,32.740001678466804,1.0,32.459999084472656,-2.0,32.0,0.11711167225638652
2391,2009-12-28,33.299999237060554,33.31999969482422,32.740001678466804,32.900001525878906,279200.0,0.010315538896603638,1.6363628482005521,4.444411477981187,55.70033959549257,46.622440535810185,-1.0554107901065208,-0.9364886395473988,1.286144207603435,1.7338614059850173,26.965377726773593,0.5799980163574148,-0.3330353019264649,0.9649991989135813,-0.30823135103052124,2.2382297488576874,0.32838392394153004,1.6016144738856326,-2.234078570556651,98.87637800675542,52.83634001790521,0.6366152749720531,12,-0.9649991989135813,-1.05999946594239,1.374999999999993,2.755000114440911,2.150001525878899,0,0.12222221585802906,5.222184546263723,32.959999084472656,-1.088891526228341,32.740001678466804,1.0,32.459999084472656,0.12222221585802906
2392,2009-12-29,33.700000762939446,33.709999084472656,33.220001220703125,33.22999954223633,396200.0,0.012012058109410306,1.0,1.1750097752176387,64.74579219059541,48.160846566315186,-1.4039589006992799,-1.280042620990308,0.7628885702489683,1.379655136783441,25.649915109480403,0.48999786376953125,-0.25664951037792605,1.2875007629394446,-0.11993653532739046,2.6949380612062797,0.5837821138060306,1.9912194120728621,-2.4988353547363253,99.42866734095942,46.11762341196656,0.7037186491334175,12,-1.1700010299682546,-1.3700008392333913,0.8724985122680735,2.354998588562019,1.9500007629394602,1,0.08249254351216817,1.6363628482005521,33.299999237060554,5.222184546263723,32.959999084472656,-1.088891526228341,32.740001678466804,0.08249254351216817
2393,2009-12-30,33.830001831054695,33.93000030517578,33.540000915527344,33.689998626708984,336400.0,0.0038575983730604335,1.2941130271853156,0.2978783845205053,69.05597839225732,51.01771593938797,-1.482977336960552,-1.399078234719802,0.5031223940933458,1.2874092831193664,24.631437940187734,0.3899993896484375,-0.06724856652422062,1.365001678466804,-0.17248153999179294,2.902484896925401,0.596260069237502,2.1337432876961024,-2.4281297287500117,93.75008940705285,33.62550476364115,0.7687416092292992,12,-1.1900014877319407,-1.3900012969970774,0.669997215270989,2.2249975204467702,1.8599967956542898,2,0.07419444829083965,1.0,33.700000762939446,1.6363628482005521,33.299999237060554,5.222184546263723,32.959999084472656,0.07419444829083965
2394,2009-12-31,33.689998626708984,34.02000045776367,33.669998168945305,33.84999847412109,528300.0,-0.004138433247650397,-2.5000095367066066,-1.1428298956430618,66.37323263783371,53.8701619456555,-1.2082312561797437,-1.2972318878448732,0.5264665494409826,1.457551659399897,24.468019737701184,0.3500022888183665,-0.028544441190980763,1.206998634338376,-0.3807321559574106,2.7947294246341627,0.4131332391904792,2.0008640294862694,-2.0353137041171934,75.37300048680086,9.813328100738318,0.7938653951478934,12,-1.0049982070922852,-1.2049980163574219,0.6800012588500977,2.3650007247924805,2.470001220703125,3,0.07954883984623029,1.2941130271853156,33.830001831054695,1.0,33.700000762939446,1.6363628482005521,33.299999237060554,0.07954883984623029
2395,2010-01-04,33.56999969482422,33.810001373291016,33.259998321533196,33.740001678466804,1000600.0,-0.0035618562415028476,2.5483910662647355,1.062513411057956,72.92069411282066,57.02426792303088,-0.8307013007085331,-1.1985145944892963,0.49924936681595256,1.610331690440482,24.553722406078098,0.5500030517578196,-0.01163403075197067,1.061499786376956,-0.5806974510752809,2.703697023829193,0.24040116765083752,1.8825984051030744,-1.631476908011802,64.84365686765352,-7.057714398171328,0.8210986187261191,1,-0.7899990081787109,-1.0849990844726562,0.755000114440918,2.484999656677246,2.25,0,0.10574915905071891,-2.5000095367066066,33.689998626708984,1.2941130271853156,33.830001831054695,1.0,33.700000762939446,0.10574915905071891
2396,2010-01-05,33.759998321533196,33.790000915527344,33.34999847412109,33.59999847412109,553200.0,0.005659774454459532,2.999930643455149,-0.9411645910467462,66.10168160834388,59.5214036749284,-0.7394653806144476,-1.3904972591118039,0.1115607208610001,1.4374669515656535,24.1935836228946,0.4400024414062571,0.11141708181644105,1.207498550415032,-0.5214726252495794,2.9364697260796433,0.3430129625827263,2.0719841382473376,-1.5716982142066271,67.49970197649102,-2.4434645176215355,0.8644855878323048,1,-0.769998550415032,-1.2749977111816335,0.5500011444091868,2.295001029968269,2.3700027465820312,1,0.09123228626140567,2.5483910662647355,33.56999969482422,-2.5000095367066066,33.689998626708984,1.2941130271853156,33.830001831054695,0.09123228626140567
2397,2010-01-06,33.310001373291016,33.77000045776367,32.970001220703125,33.720001220703125,1066900.0,-0.013329294153286653,2.1372622351207617,-2.5625014901175405,58.888930332548725,61.31061361706113,-0.09398659413411536,-0.9323852499195127,0.3900243700736894,1.8882636216202826,23.71736209926131,0.7999992370605469,0.31234344534761505,0.722001457214354,-1.039918467155914,2.483921381584622,-0.15895850497078357,1.602961419399488,-0.9018972239119947,32.380990441451615,-33.23180962429504,0.8809599621851343,1,-0.13500022888183594,-0.8250007629394531,0.9999980926513672,2.744997978210449,3.1599998474121165,2,0.06424495050799828,2.999930643455149,33.759998321533196,2.5483910662647355,33.56999969482422,-2.5000095367066066,33.689998626708984,0.06424495050799828
2398,2010-01-07,34.61999893188477,34.650001525878906,33.740001678466804,34.209999084472656,1077300.0,0.03932745435562035,2.8722982898976235,-1.0000000000000173,74.43609480820737,64.32006919216599,-1.1905674393674275,-2.1427441654347277,-1.0482275756062407,0.5951540450006192,22.692757746008425,1.3400001525878906,0.5248692769120638,1.8989990234375043,-0.05449035879377817,3.8524884056687867,0.922254332321863,2.8757437145531455,-2.0184672254995917,98.21413163428001,30.930616223585716,0.9767446911156408,1,-0.954998016357429,-1.819997787475593,-0.47499942779541726,1.4350004196166921,2.3400001525878835,3,0.02975166452259792,2.1372622351207617,33.310001373291016,2.999930643455149,33.759998321533196,2.5483910662647355,33.56999969482422,0.02975166452259792
2399,2010-01-08,34.389999389648445,35.080001831054695,34.130001068115234,34.220001220703125,982000.0,-0.0066435456190756526,-4.428599455040913,0.4146298346653866,80.81633812882714,67.67100908965853,-0.7843888877931278,-1.7886507320475786,-0.9353580772095782,0.8530106503602681,21.39083155437444,0.9500007629394602,0.719368534119937,1.5319994926452694,-0.48840751954389106,3.5524065048344298,0.5217959865506927,2.5422029987398496,-1.5016819085341453,67.29847195203979,-5.148965137489824,1.0102035060945802,1,-0.4799976348876953,-1.3749980926513743,-0.35249996185303445,1.6649999618530202,2.8899993896484375,4,0.03780166502276372,2.8722982898976235,34.61999893188477,2.1372622351207617,33.310001373291016,2.999930643455149,33.759998321533196,0.03780166502276372
2400,2010-01-11,34.740001678466804,35.22999954223633,34.450000762939446,34.5,686500.0,0.01017744387991204,-3.588226054370481,1.4117897854770496,81.74759812939088,70.56514892675834,-0.9558640865344685,-2.0126547913753896,-1.376659879636513,0.5330237757102125,20.078118374017134,0.8400001525878835,0.9118061443624512,1.736501693725593,-0.3886089585259782,3.861612345977168,0.6739463675998039,2.7990570198513787,-1.5010147013620383,78.3186624918772,-2.0374766609142227,1.0625553261257867,1,-0.6400012969970774,-1.6500015258789134,-0.8325018882751536,1.3149976730346609,2.8599967956542898,0,0.04087501728088494,-4.428599455040913,34.389999389648445,2.8722982898976235,34.61999893188477,2.1372622351207617,33.310001373291016,0.04087501728088494
2401,2010-01-12,36.0,36.099998474121094,34.25,34.5,2089000.0,0.03626937998434787,1.1764727001822082,6.249956290232669,84.01362133013626,72.70601883115177,-2.0032537982524303,-3.051039581096113,-2.7329296543971893,-0.7044963839382774,18.540114959109495,1.8499984741210938,1.098127168474349,2.756500053405759,0.41574642464681233,5.097253682164702,1.5861232390262856,3.926876867785232,-2.402630761171551,96.80515776772982,12.088290418759001,1.170376814379472,1,-1.4650001525878906,-2.4750003814697266,-2.20750093460083,0.054999351501464844,1.4300003051757812,1,-0.005000008477105022,-3.588226054370481,34.740001678466804,-4.428599455040913,34.389999389648445,2.8722982898976235,34.61999893188477,-0.005000008477105022
2402,2010-01-13,38.209999084472656,39.06999969482422,35.9900016784668,36.099998474121094,2602200.0,0.06138886345757388,-1.643781700540608,1.4066670735677083,87.68022326236228,74.77537937227453,-3.918281221454208,-5.065525331270187,-4.990359179361292,-2.888518331793378,18.66257780510074,3.079998016357422,1.3190290374292744,4.677499198913573,1.4867306529647308,7.868267744862415,3.082114925939152,6.272883471887994,-4.112103998585681,83.86489811605414,-0.735820029286586,1.595384272974421,1,-2.1899986267089844,-3.1999988555908203,-4.44249963760376,-2.1549997329711914,-1.0999984741210938,2,-0.05443596090539227,1.1764727001822082,36.0,-3.588226054370481,34.740001678466804,-4.428599455040913,34.389999389648445,-0.05443596090539227
2403,2010-01-14,37.43999862670898,38.25,37.27000045776367,38.25,1015200.0,-0.020151805187469396,1.4197478536477393,-0.38388679572754364,78.9408853109637,76.17178522484454,-2.8858263590114817,-4.1183965684225186,-4.28545157981447,-2.1072928432090237,18.791658695460676,0.9799995422363281,1.480731096891411,3.6609987258911048,0.06663001903783794,7.255367432744368,1.863814372464475,5.458183079317735,-3.1899986267089773,67.00401778854047,-15.50413766438092,1.7971843534266316,1,-1.4199981689453054,-2.4299983978271413,-3.672499179840081,-1.3849992752075124,-0.6499977111816335,3,-0.025908051324389447,-1.643781700540608,38.209999084472656,1.1764727001822082,36.0,-3.588226054370481,34.740001678466804,-0.025908051324389447
2404,2010-01-15,37.400001525878906,37.70000076293945,36.86999893188477,37.4900016784668,569100.0,-0.0010682986724668275,2.2549198536946307,0.11111111111111013,77.95973137595355,76.73167825408152,-2.5303109070750196,-3.852180637819721,-4.323315078827932,-2.051718551867353,18.60053288124997,0.8300018310546804,1.5654063056943457,3.352001571655272,-0.4851550937940772,7.189158237104621,1.4334232389305939,5.27057990437995,-2.1860015869140597,65.35273289044854,-14.325549309437676,1.918578332724675,1,-1.3800010681152344,-2.3900012969970703,-3.75250244140625,-1.3850021362304688,0.3299980163574219,4,-0.011764770680605219,1.4197478536477393,37.43999862670898,-1.643781700540608,38.209999084472656,1.1764727001822082,36.0,-0.011764770680605219
2405,2010-01-19,37.959999084472656,38.0099983215332,37.22999954223633,37.31999969482422,609100.0,0.01497319614295356,1.1081108946006413,-7.111092273131861,78.55394786481932,78.1152633936899,-2.684392104591126,-4.103549309594342,-4.858590472032361,-2.5901696773914153,17.946852003947367,0.779998779296875,1.6431503399213412,3.5824992179870634,-0.4148306183906385,7.579829054364765,1.5838342997982124,5.581164136175914,-1.9747991943359366,76.9709402358781,-0.26739039397770625,1.9986649181888505,1,-1.9399986267089844,-2.9499988555908203,-4.547499656677246,-2.179999351501465,-0.15999984741210938,1,-0.017913601727507,2.2549198536946307,37.400001525878906,1.4197478536477393,37.43999862670898,-1.643781700540608,38.209999084472656,-0.017913601727507
2406,2010-01-20,37.31999969482422,38.04999923706055,36.72999954223633,37.61000061035156,835400.0,-0.016859836804111628,1.2564132660380558,-0.4531268626469256,71.54763813194057,79.52178648251122,-1.6609691417616546,-3.1650868796772826,-4.215625462513934,-1.9348410623042724,17.018369179176812,1.3199996948242188,1.7540326173409184,2.6499998092651396,-1.3074631791958282,6.607462797726107,0.6712683150346592,4.62873130349562,-0.7178398437499993,43.18178158862427,-29.95873109027564,1.9787314942304837,1,-0.9149990081787109,-2.309999465942383,-4.282500267028809,-1.5399999618530273,0.5999984741210938,2,0.007502646880667152,1.1081108946006413,37.959999084472656,2.2549198536946307,37.400001525878906,1.4197478536477393,37.43999862670898,0.007502646880667152
2407,2010-01-21,37.16999816894531,37.709999084472656,37.08000183105469,37.459999084472656,715600.0,-0.00401933352372752,-1.6808759313669788,1.0,69.83372975421904,79.01041258762362,-1.0123000501297454,-2.7488370915477347,-4.05982691366647,-1.7697479422471645,16.611125936544827,0.6299972534179688,1.8589164763136239,2.2414983749389634,-1.6565939026983756,6.139590652576302,0.29245223612029037,4.1905445137576365,1.9000015258789062,28.947269355190876,-39.86838453904203,1.9490461388186697,1,-0.5699977874755859,-1.9599981307983398,-4.64749813079834,-1.6249980926513672,0.9800033569335938,3,0.006994946167301563,1.2564132660380558,37.31999969482422,1.1081108946006413,37.959999084472656,2.2549198536946307,37.400001525878906,0.006994946167301563
2408,2010-01-22,36.459999084472656,37.41999816894531,36.45000076293945,37.22000122070313,559000.0,-0.019101402191239347,-1.4871767283540045,2.620688747994026,65.40603249244381,77.29815640580324,-0.015476401861718614,-1.816959483136344,-3.329594966198229,-1.0438425283562793,16.28263900439091,0.9699974060058594,2.0181310324850514,1.3314992904663114,-2.4417815797792457,5.104780160711872,-0.5551411446564671,3.21813972558909,2.5702006530761707,0.6248956917721671,-64.57867222520375,1.88664043512278,1,0.20000076293945312,-1.2499990463256836,-3.9474992752075195,-0.9149990081787109,2.0300025939941406,4,0.01782779874384932,-1.6808759313669788,37.16999816894531,1.2564132660380558,37.31999969482422,1.1081108946006413,37.959999084472656,0.01782779874384932
2409,2010-01-25,36.56999969482422,36.650001525878906,36.0,36.61000061035156,567100.0,0.0030170217529821297,9.833110814419225,0.05263263564724139,66.70380833032436,75.62662420590696,0.24169256145253115,-1.7131482569419418,-3.3986469606785903,-1.1323455444740915,16.294076253777995,0.6500015258789062,2.2725727553960127,1.25,-2.399610937396261,4.899610937396261,-0.5748054686981305,3.0748054686981305,2.3569920837402307,27.804873510174083,-35.89743859998972,1.8248054686981299,1,0.09000015258789062,-1.359999656677246,-4.159999847412109,-1.0249996185302734,2.6899986267089844,0,0.0060158934246385964,-1.4871767283540045,36.459999084472656,-1.6808759313669788,37.16999816894531,1.2564132660380558,37.31999969482422,0.0060158934246385964
2410,2010-01-26,36.81999969482422,36.9900016784668,36.209999084472656,36.47000122070313,576500.0,0.006836204596287754,1.2608690844758956,-8.749761586877565,66.92480606841403,73.72786695460451,0.35511233543908816,-1.7488014094011817,-3.5962120190154536,-1.351352034939488,16.647198243665365,0.7800025939941406,2.3468926768681797,1.306999969482419,-2.2234331888757453,4.837433127840583,-0.4582166096966631,3.072216548661501,1.9313725770263659,40.0,-22.262692293896336,1.765216579179082,1,0.7100009918212891,-1.609999656677246,-4.510000228881843,-1.2749996185302734,2.029998779296875,1,0.024714824958024906,9.833110814419225,36.56999969482422,-1.4871767283540045,36.459999084472656,-1.6808759313669788,37.16999816894531,0.024714824958024906
2411,2010-01-27,37.36999893188477,37.54999923706055,36.43999862670898,36.63999938964844,831800.0,0.014937513351958698,1.036698082502454,2.0857220708447493,72.21007231236808,72.00896129349405,0.022221077048477866,-2.085159804309569,-4.076632828582298,-1.867643236757118,17.704761892875055,1.1100006103515696,2.4445975603378827,1.6534992218017663,-1.8083722487345852,5.115370692338118,-0.07743651346640945,3.384434957069942,1.2162910036547743,80.11693949574624,13.493013405738068,1.7309357352681771,1,-0.24499893188477273,-2.1599988937378,-5.294999122619636,-1.8249988555908274,1.670001983642571,2,0.011506564556224452,1.2608690844758956,36.81999969482422,9.833110814419225,36.56999969482422,-1.4871767283540045,36.459999084472656,0.011506564556224452
2412,2010-01-28,36.47999954223633,37.45000076293945,36.36000061035156,37.45000076293945,950500.0,-0.023815879451071664,1.2474201667453202,-1.3287696287199724,60.66514895266354,69.97832392034958,0.716344145269197,-1.028966864919866,-3.128541295396488,-0.9478109143263111,19.331322184568155,1.0900001525878906,2.4982545349962066,0.624499893188478,-2.7176354532837763,3.9666352396607323,-1.0465677800476527,2.2955675664246087,1.9511129971708456,30.967727645247745,-30.35239763502891,1.6710676732361271,1,0.5450000762939453,-1.1749992370605469,-4.4574995040893555,-0.9349994659423828,2.299999237060554,3,0.039473647060816575,1.036698082502454,37.36999893188477,1.2608690844758956,36.81999969482422,9.833110814419225,36.56999969482422,0.039473647060816575
2413,2010-01-29,36.34000015258789,36.68999862670898,36.22999954223633,36.5099983215332,649000.0,-0.0038377026152740523,-1.358973355765056,0.1752556237218814,61.297811387609286,68.12699947720021,0.7642708602828492,-0.7286409573856432,-2.9208851563587217,-0.7904651732325476,20.86422352548921,0.45999908447264914,2.418903095175665,0.3590005874633775,-2.8486865921491855,3.5666877670759405,-1.244843002342904,1.962844177269659,1.9452456344548494,21.935504512419925,-37.03270075768961,1.6038435898062822,1,0.6849994659423828,-0.8250007629394531,-4.319999694824219,-0.7950000762939453,1.6199989318847656,4,0.04980741237454622,1.2474201667453202,36.47999954223633,1.036698082502454,37.36999893188477,1.2608690844758956,36.81999969482422,0.04980741237454622
2414,2010-02-01,36.36999893188477,36.58000183105469,36.060001373291016,36.47999954223633,403500.0,0.000825503004153072,2.354785519159304,0.6470693833587231,59.80745625028114,66.04405596447376,0.640116301519555,-0.5771574369976165,-2.883740306858961,-0.8077168331817219,22.28215026900722,0.5200004577636719,2.056240626370183,0.2549993515014748,-2.7683304989300055,3.278329201932955,-1.2566655737142653,1.766664276717215,1.7781321079354058,20.805235103458287,-34.23990660963749,1.5116649252157417,2,0.6550006866455007,-0.6699981689453196,-4.349998474121101,-0.8249988555908274,1.2100028991699148,0,0.05828987651477391,-1.358973355765056,36.34000015258789,1.2474201667453202,36.47999954223633,1.036698082502454,37.36999893188477,0.05828987651477391
2415,2010-02-02,37.11999893188477,37.16999816894531,36.08000183105469,36.34000015258789,507400.0,0.02062139186213985,1.4772721361504382,-7.090858648911606,57.17948805729488,64.44759484506869,-0.2699572413358169,-1.1041756086783394,-3.554240611722207,-1.5524544506906608,24.026221293945962,1.089996337890625,1.8165106413387377,0.8274993896484446,-1.9755200584801216,3.630518837777011,-0.5740103344158385,2.2290091137127277,0.8992442455461926,71.14087774005793,20.49499006148426,1.4015097240642842,2,-0.2649993896484446,-1.2449989318847727,-5.062499046325691,-1.5749988555908274,1.8500022888183594,1,0.05765084728518799,2.354785519159304,36.36999893188477,-1.358973355765056,36.34000015258789,1.2474201667453202,36.47999954223633,0.05765084728518799
2416,2010-02-03,36.84000015258789,37.18000030517578,36.75,37.040000915527344,743700.0,-0.007543070780004046,-1.2631531395874116,-0.2564116358229954,38.330485844982746,60.94723441070909,-0.07286978748631867,-0.6130301226226109,-3.194744641634067,-1.2831385016125196,25.867289103855494,0.43000030517578125,1.5767654734109868,0.39350051879883097,-2.1501079643064713,2.9371090019041333,-0.8783037227538202,1.6653047603514821,1.0580884341972165,56.115044733519944,9.271633710186016,1.2718042415526523,2,-0.06500053405761719,-0.9349994659423828,-4.642500400543213,-1.2950000762939453,2.029998779296882,2,0.054560214799347806,1.4772721361504382,37.11999893188477,2.354785519159304,36.36999893188477,-1.358973355765056,36.34000015258789,0.054560214799347806
2417,2010-02-04,35.45000076293945,36.77000045776367,35.41999816894531,36.77000045776367,689300.0,-0.03773071074623202,1.0454584862584169,6.599973297221004,34.66871449798754,57.53197685576951,1.1705901052949912,0.9966096278604226,-1.7449189781401486,0.0851127333311581,26.724806924204213,1.4200019836425781,1.2292553316116397,-1.1034988403320298,-3.238847614501921,1.0318499338378615,-2.171173227416979,-0.03582445324708061,2.3342025086385476,1.7046907714782369,-40.82925046562434,1.0676743870849466,2,1.0349979400634766,0.5699996948242188,-3.1625008583068848,0.09499931335449219,2.8999977111816406,3,0.1012693956368258,-1.2631531395874116,36.84000015258789,1.4772721361504382,37.11999893188477,2.354785519159304,36.36999893188477,0.1012693956368258
2418,2010-02-05,35.650001525878906,35.75,34.889999389648445,35.34000015258789,826600.0,0.00564177034231661,2.372562512622174,-0.23484957951622693,36.84209318654294,54.21400850646046,0.9427481568678147,0.9251642279770351,-1.8863716900840615,-0.13984541306287213,27.73894826893341,0.8600006103515554,0.9780934205668146,-0.954998207092288,-2.9382694018783866,1.0282729876938106,-1.9466338044853373,0.0366373903007613,1.9450653374884794,33.18785294264609,-6.192822533813612,0.9916355973930508,2,0.5699977874755859,0.3699989318847656,-3.220001697540283,-0.10500144958496094,2.579998016357422,4,0.08779795566476656,1.0454584862584169,35.45000076293945,-1.2631531395874116,36.84000015258789,1.4772721361504382,37.11999893188477,0.08779795566476656
2419,2010-02-08,35.689998626708984,36.38000106811523,35.169998168945305,35.86000061035156,1214700.0,0.0011219382641833864,1.0000000000000235,-0.5483910662646896,31.484478894993742,50.27619437608043,0.8546736229644694,1.0409220508314547,-1.860023675395034,-0.18917289000474113,28.50107940797545,1.2100028991699219,0.7402205549142522,-0.9800010681152358,-2.728984689057917,0.7689825528274454,-1.8544928785865764,-0.10550925764389518,1.6345614892865044,34.93445053389062,0.29593904388419645,0.8744918104713401,2,0.5300006866455078,0.3300018310546875,-3.149998188018799,-0.14499855041503906,2.490001678466797,0,0.06360326548359385,2.372562512622174,35.650001525878906,1.0454584862584169,35.45000076293945,-1.2631531395874116,36.84000015258789,0.06360326548359385
2420,2010-02-09,36.15999984741211,37.16999816894531,35.880001068115234,35.880001068115234,1559200.0,0.013168989598990821,-8.214305177111717,-1.6470324245484125,40.268449932378715,46.727125222748285,0.3142529894571311,0.7196552006710561,-2.271035073781846,-0.6843880665525575,29.360581843775996,1.4799995422363281,0.5910829274831997,-0.5809997558593736,-2.100305024119457,0.93830551240071,-1.3406523899894154,0.17865287827066823,-1.2700004577636648,55.45851310156406,20.995973825399844,0.7596526341300431,2,0.010000228881835938,-0.1399993896484375,-3.5749993324279785,-0.6149997711181641,1.9900016784667969,1,0.03926996652750825,1.0000000000000235,35.689998626708984,2.372562512622174,35.650001525878906,1.0454584862584169,35.45000076293945,0.03926996652750825
2421,2010-02-10,35.81999969482422,36.25,35.529998779296875,36.04999923706055,519100.0,-0.009402659126731772,1.2857142857142858,-0.8214305177111717,39.02439175677223,44.322596645427026,0.45959509850975167,1.1019777260861474,-1.8667202077332021,-0.36864148924324525,29.247099662041087,0.720001220703125,0.4032628397625828,-0.9119998931884794,-2.4517818859661844,0.6277820995892256,-1.681890889577332,-0.1421088967996269,-0.8844003295898375,40.78950890765732,5.396783466647072,0.7698909963888527,2,0.21500015258789062,0.20000076293945312,-3.1874990463256836,-0.27499961853027344,2.5400009155273438,2,0.08793974184020081,-8.214305177111717,36.15999984741211,1.0000000000000235,35.689998626708984,2.372562512622174,35.650001525878906,0.08793974184020081
2422,2010-02-11,36.13000106811523,36.47999954223633,35.689998626708984,35.86999893188477,620100.0,0.008654421438641258,-1.548378760844152,-1.1304463204683177,47.13045012794166,42.74844539435284,0.10585740522897424,0.662104774767613,-2.0932939534412114,-0.6936757979592016,27.25626536973431,0.7900009155273438,0.18968254033518406,-0.49799861907959553,-1.8914805056623365,0.8954832675031454,-1.1947395623709696,0.1987423242117785,-1.149713726806624,54.386067647333945,13.992522769601258,0.6967409432913716,2,-0.0950012207031179,-0.1100006103515554,-3.392500877380364,-0.585000991821282,2.6599998474121165,3,0.0758371929910513,1.2857142857142858,35.81999969482422,-8.214305177111717,36.15999984741211,1.0000000000000235,35.689998626708984,0.0758371929910513
2423,2010-02-12,36.47000122070313,36.5099983215332,35.650001525878906,35.790000915527344,884500.0,0.009410466164861298,1.2631658200654527,2.615364300595845,49.163891759482595,41.56582711759745,-0.23888402261099628,0.25898725470071327,-2.364505351761842,-1.0390605502364352,25.142382182334277,0.8599967956542969,-0.13467630112669582,-0.10949859619140057,-1.4505184271504916,1.2315212347676905,-0.7800085116709425,0.5610113192881414,-1.4459196628417956,65.00015258789111,22.063531532504783,0.670509915479545,2,-0.43500137329102273,-0.06500053405762429,-3.640000343322761,-0.9250011444091868,2.75,4,0.05154914149963696,-1.548378760844152,36.13000106811523,1.2857142857142858,35.81999969482422,-8.214305177111717,36.15999984741211,0.05154914149963696
2424,2010-02-16,36.959999084472656,37.0,36.33000183105469,36.66999816894531,731200.0,0.013435641551099442,2.6215848402993998,0.42647174320366665,51.12539818243593,40.89315046483534,-0.7111769386555267,-0.28002149706932755,-2.7963333231652214,-1.538833533738341,23.598661982459937,0.6699981689453125,-0.2567429706150861,0.40249938964844034,-0.8955934558778011,1.7005922351746818,-0.2465470331146804,1.051545812411561,-1.8929991943896383,87.1951730105416,42.074158759633235,0.6490464227631204,2,-0.9249992370605469,-0.3599987030029297,-3.7274980545043945,-1.7449989318847656,2.470001220703125,1,0.034361485098012734,1.2631658200654527,36.47000122070313,-1.548378760844152,36.13000106811523,1.2857142857142858,35.81999969482422,0.034361485098012734
2425,2010-02-17,37.27999877929688,37.40999984741211,36.88999938964844,37.15999984741211,476800.0,0.008658000615553663,1.7368368217637906,0.4137881139670341,49.24874589314635,42.106290470186856,-1.124329085275562,-0.6888972847774184,-3.0445411105883693,-1.864611413551053,21.915790122769547,0.5200004577636719,-0.36982536476052985,0.7564990997314496,-0.4165171910405405,1.9295153905034397,0.16999095434545808,1.343007245117441,-2.1709389236366192,93.08505349704095,50.226579000267336,0.5865081453859935,2,-1.1299991607666087,-0.6199989318847727,-3.817497253417976,-2.279998779296882,2.229999542236321,2,0.024141672622014942,2.6215848402993998,36.959999084472656,1.2631658200654527,36.47000122070313,-1.548378760844152,36.13000106811523,0.024141672622014942
2426,2010-02-18,37.599998474121094,37.72000122070313,37.27000045776367,37.38000106811523,518900.0,0.008583683082144411,-1.045464397492728,1.833328035095478,60.33210423002505,44.957778218191024,-1.4809204074432003,-1.040174936933127,-3.2817474443535346,-2.1818809987978227,20.88708234749429,0.45000076293946023,-0.45936572734593284,1.0624988555908175,-0.1563324830308943,2.2813301942125292,0.4530831862799616,1.6719145249016734,-2.3989010187907596,94.20276501092776,47.78134412817158,0.6094156693108547,2,-1.2949981689453054,-0.9399986267089844,-4.004998207092285,-2.954998016357422,1.6000022888183594,3,0.014627741331860955,1.7368368217637906,37.27999877929688,2.6215848402993998,36.959999084472656,1.2631658200654527,36.47000122070313,0.014627741331860955
2427,2010-02-19,37.43000030517578,37.709999084472656,37.25,37.63000106811523,667000.0,-0.00452122808096167,1.5555732163482425,-0.9091050961487827,60.00001399890665,47.53088053067588,-1.1181033332931705,-0.8956181333518032,-3.020197586639952,-2.014264966590119,19.793786723855956,0.45999908447265625,-0.5819977212123177,0.8795005798339872,-0.3728222897398368,2.131823449407811,0.2533391450470788,1.5056620146208957,-2.0777686239230775,85.99029187045478,34.96496442276906,0.6261614347869107,2,-0.9850006103515625,-0.4500007629394531,-3.40000057220459,-3.1200008392333984,2.040000915527351,4,0.024846387859825514,-1.045464397492728,37.599998474121094,1.7368368217637906,37.27999877929688,2.6215848402993998,36.959999084472656,0.024846387859825514
2428,2010-02-22,37.11000061035156,37.47999954223633,37.0099983215332,37.45000076293945,488000.0,-0.008549283788810702,1.3500195504353547,1.6999942779759898,56.446014335035706,50.304384468458316,-0.6361179501371481,-0.552765719749857,-2.5898447801357776,-1.7026838678179814,19.34175894011134,0.470001220703125,-0.5413847375792358,0.5270008087158189,-0.7489475882790373,1.802949205710675,-0.11097338978160565,1.1649750072132434,-1.6157027567318352,56.11504473351967,1.2147371263692435,0.6379741984974274,2,-0.4850006103515625,-0.5400009155273438,-1.5950002670288086,-2.1000003814697266,2.4599990844726562,0,0.04527082397048399,1.5555732163482425,37.43000030517578,-1.045464397492728,37.599998474121094,1.7368368217637906,37.27999877929688,0.04527082397048399
2429,2010-02-23,36.790000915527344,37.209999084472656,36.459999084472656,36.95000076293945,673800.0,-0.00862300429968077,1.2058937376933305,0.470587575312188,46.892670384623884,51.040408963152224,-0.16055814060916163,-0.2270815963285031,-2.1509414176115698,-1.4015115882419025,19.162071617742075,0.75,-0.35884586265104446,0.1960010528564453,-1.0832644364434358,1.4752665421563265,-0.4436316917934988,0.8356337975063894,-1.1621608598826114,26.190577108222023,-25.554300209054624,0.6396327446499417,2,-0.16500091552734375,-0.32000160217285156,-1.2750005722045898,-1.7800006866455078,2.520000457763672,1,0.06605056386802644,1.3500195504353547,37.11000061035156,1.5555732163482425,37.43000030517578,-1.045464397492728,37.599998474121094,0.06605056386802644
2430,2010-02-24,37.72999954223633,38.0,36.810001373291016,36.93000030517578,1028200.0,0.025550383346477634,-1.2884652769881413,-5.0,57.45393923826101,53.088136461095424,-0.9548440184288154,-1.1546070822646044,-2.9644648100368727,-2.353306327574842,18.946301189179703,1.2099990844726562,-0.16803216508308338,1.0904996871948214,-0.2838124105291513,2.464811784918794,0.40334363833283504,1.7776557360568077,-1.9766298166880887,82.4675131656519,29.983476774516014,0.6871560488619856,2,-0.904998779296875,-1.260000228881836,-2.214999198913574,-2.719999313354492,2.3100013732910156,2,0.04505700460018325,1.2058937376933305,36.790000915527344,1.3500195504353547,37.11000061035156,1.5555732163482425,37.43000030517578,0.04505700460018325
2431,2010-02-25,37.79999923706055,37.86000061035156,37.22999954223633,37.290000915527344,567900.0,0.0018552795036708147,1.0,0.6374985098824595,75.26883396446831,56.21462355404283,-0.7984051261744938,-1.255089588371817,-2.8842583594190785,-2.4255539320917734,18.307607871519473,0.6300010681152344,0.07136343968278425,1.1389993667602525,-0.2955642144499677,2.5735629479704727,0.42171757615514593,1.856281157365359,-1.8668990895561635,87.01294519224577,26.944647140913823,0.717281790605109,2,-0.9749984741210938,-1.3299999237060547,-2.284998893737793,-2.789999008178711,2.44000244140625,3,0.0452380719308616,-1.2884652769881413,37.72999954223633,1.2058937376933305,36.790000915527344,1.3500195504353547,37.11000061035156,0.0452380719308616
2432,2010-02-26,37.91999816894531,38.09000015258789,37.61000061035156,37.75,505800.0,0.0031745749816607383,-1.1333457665050355,0.333330840058941,74.83589260732089,59.06706809269153,-0.7127434195121438,-1.329858575786261,-2.8892124506516623,-2.5380245370585897,17.80212603635543,0.4799995422363281,0.22600992608624892,1.1869983673095703,-0.350190178501812,2.7241869131209526,0.4184040944038827,1.955592640215258,-1.8215460332412832,89.57043728571595,25.02369933994045,0.76859427290569,2,-0.7099971771240234,-1.4299983978271484,-2.2124977111816406,-2.9099979400634766,2.19000244140625,4,0.03375534429857652,1.0,37.79999923706055,-1.2884652769881413,37.72999954223633,1.2058937376933305,36.790000915527344,0.03375534429857652
2433,2010-03-01,38.150001525878906,38.4900016784668,37.900001525878906,37.93999862670898,513000.0,0.006065489663497736,-3.069007247997264,1.2353244771564909,75.84037569972872,61.81317670572406,-0.7592172737929772,-1.4939016076957472,-3.001705302173683,-2.7752124731217123,17.55025768447083,0.5900001525878906,0.43991617380759607,1.3265016555786104,-0.3223349923143246,2.9753383034715455,0.5020833316321429,2.150919979525078,-1.85239458848649,83.25124541250355,14.340821637867208,0.8244183239464681,3,-0.6750011444091797,-1.460000991821289,-2.2450013160705566,-3.1400012969970703,1.5499992370605469,0,0.034600252739932724,-1.1333457665050355,37.91999816894531,1.0,37.79999923706055,-1.2884652769881413,37.72999954223633,0.034600252739932724
2434,2010-03-02,38.4900016784668,38.52000045776367,37.84000015258789,38.13999938964844,502400.0,0.008912192371925753,2.317075893895552,1.6666545566837458,75.16202174131558,64.69242957774286,-0.9603543946373705,-1.7570161346524813,-3.2020247933384027,-3.139014949886352,17.47716760402056,0.6800003051757812,0.5938314716818596,1.5605016708374038,-0.23190867207298282,3.3529120137477904,0.6642964993822105,2.456706842292597,-1.929307372145452,98.24568448198167,26.49216547568787,0.8962051714551941,3,-1.0000019073486328,-1.7850017547607422,-2.555001735687256,-3.480001449584961,1.0,1,0.028059183405066523,-3.069007247997264,38.150001525878906,-1.1333457665050355,37.91999816894531,1.0,37.79999923706055,0.028059183405066523
2435,2010-03-03,39.2599983215332,39.56999969482422,38.900001525878906,39.2400016784668,1324100.0,0.020005108066731614,1.0937462747061488,0.057132892284552754,83.99212331891135,67.32132058761913,-1.5868230143852529,-2.4859237120832987,-3.7995587976461707,-3.9338472584249757,17.199025710630938,1.0799980163574219,0.7434660089246918,2.2234983444213867,0.1497809521598228,4.297215736682951,1.1866396482906083,3.260357040552165,-2.4250011540099337,86.75207892836357,10.624042300118646,1.0368586961307817,3,-1.2449989318847656,-2.029998779296875,-3.324998378753662,-4.249998092651367,2.3000030517578125,2,0.001273638662648402,2.317075893895552,38.4900016784668,-3.069007247997264,38.150001525878906,-1.1333457665050355,37.91999816894531,0.001273638662648402
2436,2010-03-04,38.849998474121094,39.599998474121094,38.83000183105469,39.38999938964844,557200.0,-0.010443195744795353,-1.6551873824338013,-27.00457840518886,76.35660376103107,69.13871945007739,-1.0961341061057581,-2.021249427881415,-3.2215284824318715,-3.565689739481627,16.862977439878456,0.7699966430664062,0.8459535114048577,1.71299858093262,-0.510067254401271,3.936064416266511,0.601465663265671,2.824531498599569,-1.5774009022296696,62.31151733101257,-15.882377533706318,1.1115329176669468,3,-0.8199996948242188,-1.6049995422363281,-2.4799981117248535,-3.839998245239258,1.3000030517578125,3,0.030630694675546577,1.0937462747061488,39.2599983215332,2.317075893895552,38.4900016784668,-3.069007247997264,38.150001525878906,0.030630694675546577
2437,2010-03-05,39.040000915527344,39.20000076293945,38.70000076293945,39.08000183105469,706400.0,0.004890667924551284,2.571444141689373,0.07407564390567824,75.64872767143311,71.27235426523266,-1.155225178023862,-2.0327269280225124,-3.2549143071382645,-3.7931820091147443,18.067704603887286,0.5,0.9543961568399055,1.7235010147094698,-0.5057610715975827,3.9527631010165223,0.6088699715559471,2.8381320578629925,-1.3484711812345793,68.18192655400294,-11.198362542356548,1.1146310431535247,3,-1.0100021362304688,-1.7950019836425781,-2.8725008964538574,-4.030000686645508,1.0900001525878835,4,0.030737723739708622,-1.6551873824338013,38.849998474121094,1.0937462747061488,39.2599983215332,2.317075893895552,38.4900016784668,0.030737723739708622
2438,2010-03-08,38.77999877929688,39.22000122070313,38.72999954223633,38.900001525878906,403200.0,-0.0066598906284105475,-3.454535996670893,2.9999999999998224,69.03765857333488,73.73290850842275,-0.7078608741367916,-1.6086884273011037,-2.852917120575505,-3.5663350267338316,19.884919957397436,0.490001678466804,0.9652859598823085,1.3069990158081097,-0.8684821954805813,3.4824802270968007,0.2192584101637607,2.3947396214524588,-0.7449446718350217,53.40906381604512,-23.95068566215963,1.0877406056443466,3,-0.5749988555908274,-1.5349998474121165,-2.6149988174438548,-3.769998550415046,1.7400016784667898,0,0.03429607717689542,2.571444141689373,39.040000915527344,-1.6551873824338013,38.849998474121094,1.0937462747061488,39.2599983215332,0.03429607717689542
2439,2010-03-09,37.959999084472656,38.72999954223633,37.88000106811523,38.61999893188477,1050700.0,-0.0211449128580683,-1.0731774261828924,5.4998728463351805,56.43939831806484,73.62018173951208,0.33028992689927605,-0.6428664411829033,-1.9065499147100127,-2.781242255038485,20.799325532003472,0.8999977111816548,0.9752110840487518,0.3734992980957017,-1.6412276944663446,2.388226290657748,-0.6338641981853215,1.3808627943767249,1.6399993896484375,4.651054477064491,-67.79819814813908,1.0073634962810234,3,0.4549999237060547,-0.7150001525878906,-1.6899995803833008,-2.9499988555908203,2.990001678466797,1,0.04583776924216365,-3.454535996670893,38.77999877929688,2.571444141689373,39.040000915527344,-1.6551873824338013,38.849998474121094,0.04583776924216365
2440,2010-03-10,37.58000183105469,38.0,37.43999862670898,37.88000106811523,975900.0,-0.010010465294594928,1.0740902957819376,0.4545444036644065,49.81276538595619,70.79172967523296,0.7674812824439528,-0.15919354917284068,-1.4090875862208208,-2.4441448052201338,20.920171520718917,0.5600013732910227,1.027306171191185,-0.07749805450439595,-1.9773685722547114,1.8223724632459195,-1.0274333133795537,0.8724372043707618,1.9855966949462882,6.481630288698737,-60.60456366294784,0.9499352588751561,3,0.9399967193603516,-0.3350028991699219,-1.2175016403198242,-2.5700016021728516,2.9399986267089844,2,0.05082490032860387,-1.0731774261828924,37.959999084472656,-3.454535996670893,38.77999877929688,2.571444141689373,39.040000915527344,0.05082490032860387
2441,2010-03-11,38.97000122070313,39.060001373291016,37.40999984741211,37.56999969482422,1545000.0,0.0369877414029236,1.0886071059518865,-4.666683620919987,61.73781622456484,69.33638785492673,-0.4907025307042403,-1.371415981242329,-2.674009009153167,-3.871791782868904,21.739154145956167,1.6500015258789062,1.2163183281405097,1.1550012588501062,-0.6217663709044174,2.93176888860463,0.2666174439728408,2.0433850737273715,0.510573309326162,86.18785578347716,20.605053425055402,0.8883838148772621,3,-0.46500205993653054,-1.7250022888183665,-2.605001449584968,-3.960000991821296,1.0799980163574148,3,0.06646138238281418,1.0740902957819376,37.58000183105469,-1.0731774261828924,37.959999084472656,-3.454535996670893,38.77999877929688,0.06646138238281418
2442,2010-03-12,38.86999893188477,39.02000045776367,38.36999893188477,38.95000076293945,821700.0,-0.0025661351215260364,4.909071993341592,-0.05714410275692784,63.88011261178601,68.00746973404421,-0.2701837869315469,-1.1126616392000201,-2.4604071698616607,-3.7976270894349042,22.41318206786437,0.6500015258788991,1.2704396556188584,0.917999076843266,-0.7295645079614062,2.565562661647938,0.09421728444092992,1.741780869245602,0.48634111718749296,80.66287164291096,13.308991449955755,0.8237817924023367,3,-0.36499977111817117,-1.625000000000007,-2.529998779296882,-3.859998703002937,1.6000022888183594,4,0.032930348061938286,1.0886071059518865,38.97000122070313,1.0740902957819376,37.58000183105469,-1.0731774261828924,37.959999084472656,0.032930348061938286
2443,2010-03-15,38.349998474121094,39.02999877929688,38.20000076293945,38.93000030517578,486100.0,-0.013377938565805492,1.1282033725888914,7.249856952127289,61.926585169812306,66.53686567054385,0.31421247446911593,-0.46862142038079924,-1.8346983999092785,-3.309464698767229,23.090699713217607,0.829998016357429,1.2215228246425909,0.30399875640868856,-1.195409958865696,1.803407471683073,-0.44570560122850367,1.0537031140458808,0.8895611628515638,56.96956105590723,-14.947143742560066,0.7497043576371912,3,0.1550006866455078,-1.1049995422363281,-2.097498893737793,-3.339998245239258,2.0900001525878835,0,0.04641467183356718,4.909071993341592,38.86999893188477,1.0886071059518865,38.97000122070313,1.0740902957819376,37.58000183105469,0.04641467183356718
2444,2010-03-16,38.22999954223633,38.47999954223633,38.0,38.36000061035156,407600.0,-0.0031290465882479745,1.5945996102811544,0.22413906500749783,54.37062843789513,63.24558846154204,0.43968960172526295,-0.26203343637575216,-1.60369266524863,-3.2137026342400787,23.302794659244952,0.4799995422363281,1.1675522983454272,0.12049980163574503,-1.290202849358856,1.531202452630346,-0.5848515238615519,0.825851127133042,0.8997865073626983,49.69690524300755,-20.022447465560717,0.7053513254972997,3,0.27499961853027344,-0.845001220703125,-2.109999656677246,-3.219999313354492,1.5800018310546875,1,0.05990062628688664,1.1282033725888914,38.349998474121094,4.909071993341592,38.86999893188477,1.0886071059518865,38.97000122070313,0.05990062628688664
2445,2010-03-17,38.18000030517578,38.40999984741211,37.81999969482422,38.349998474121094,378100.0,-0.001307853456950947,3.0689537239220224,1.3076674785058247,53.33334225660059,60.68744829438309,0.3580311374840335,-0.148779195008359,-1.4371103850146412,-3.201729766892335,23.119395622068467,0.5900001525878906,1.0834559821425884,0.025500488281252842,-1.330133968169804,1.3811349447323096,-0.6523167399442755,0.7033177165067812,0.8499984741211009,46.66665125376267,-20.00325931875961,0.6778172282255283,3,0.13500022888183594,-0.6150016784667969,-2.060000419616699,-3.1700000762939453,1.5900001525878906,2,0.07255108527037302,1.5945996102811544,38.22999954223633,1.1282033725888914,38.349998474121094,4.909071993341592,38.86999893188477,0.07255108527037302
2446,2010-03-18,38.150001525878906,38.25,37.83000183105469,38.02999877929688,670400.0,-0.0007857197238630986,1.6249910592947572,-0.7059061125571793,52.049940569606996,58.06536083862463,0.3109979607108144,-0.07954097242891578,-1.294598621917622,-3.2349072736130395,22.688851685631807,0.4199981689453125,0.9783394996292714,-0.03199844360351278,-1.3623494879242202,1.2983526007171946,-0.6971739657638665,0.6331770785568409,0.7827973175048868,27.272899235168225,-34.992461099365414,0.6651755221603539,3,0.16499900817871094,-0.5850028991699219,-2.0550012588500977,-3.1400012969970703,-4.600002288818352,3,0.06212316742050672,3.0689537239220224,38.18000030517578,1.5945996102811544,38.22999954223633,1.1282033725888914,38.349998474121094,0.06212316742050672
2447,2010-03-19,38.36000061035156,38.36000061035156,37.86000061035156,38.36000061035156,787100.0,0.00550456293770285,1.0,0.0,51.87834724550016,56.15877069108744,-0.006261476943286937,-0.22798321780884123,-1.3728177747764363,-3.4899390485743638,22.301433059718605,0.5,0.7422798451147656,0.13150062561035014,-1.1523789174355414,1.4153801686562417,-0.5104391459125921,0.7734403971332924,0.48143029327393094,44.6282086041978,-14.363663547325118,0.6419397715229453,3,-0.125,-0.7350006103515625,-2.332500457763672,-3.3500003814697266,-4.6199989318847585,4,0.04405627215378449,1.6249910592947572,38.150001525878906,3.0689537239220224,38.18000030517578,1.5945996102811544,38.22999954223633,0.04405627215378449
2448,2010-03-22,38.790000915527344,39.040000915527344,38.09000015258789,38.11000061035156,584200.0,0.011209601103597144,-1.6388865341414827,100.0,52.64083998611127,55.7367086542037,-0.4857785804457251,-0.5540766022580073,-1.7055560884383922,-3.947280934860899,22.44316198959729,0.9500007629394531,0.5802731595727764,0.47750091552734375,-0.7148227007773045,1.669824531831992,-0.11866089262498036,1.0736627236796679,-1.3800010681152344,79.50821722490431,24.429066075357717,0.5961618081523246,3,-0.5550003051757812,-1.1650009155273438,-2.762500762939453,-3.780000686645508,-4.600002288818359,0,0.04331013832235553,1.0,38.36000061035156,1.6249910592947572,38.150001525878906,3.0689537239220224,38.18000030517578,0.04331013832235553
2449,2010-03-23,39.22000122070313,39.290000915527344,38.650001525878906,38.91999816894531,653900.0,0.011085338876691386,1.9090719933416562,0.44118076047078875,49.62549532128115,55.71590086923982,-0.8026598638736644,-0.8355312540379387,-2.023877722320769,-4.39425674843352,23.358008275280977,0.6399993896484375,0.41502240334255447,0.786001205444343,-0.2361821191052016,1.8081845299938877,0.2749095431695707,1.2970928677191154,-1.7774013519287166,95.23811995266713,42.34095481609508,0.5110916622747708,3,-0.8700008392334055,-1.2550010681152415,-3.0000009536743235,-4.210000991821296,-4.940002441406257,1,0.031106511168639273,-1.6388865341414827,38.790000915527344,1.0,38.36000061035156,1.6249910592947572,38.150001525878906,0.031106511168639273
2450,2010-03-24,39.43000030517578,39.75,39.06999969482422,39.18999862670898,642400.0,0.005354387504756142,-1.833337306980108,0.7999974568943641,55.642041828086256,55.03859260296442,-0.8075633814133099,-0.9609065919398319,-2.128738701686501,-4.608207184043636,23.780983876215487,0.6800003051757812,0.3141278517126054,0.9110002517700195,-0.14680072836583946,1.9688012319058785,0.3820997617020865,1.4399007418379526,-1.9135043945312518,83.33333333333334,30.320540843890925,0.52890049006793,3,-0.6450004577636719,-1.3250007629394531,-3.1125001907348633,-4.420000076293945,-5.950000762939453,2,0.00963735899503293,1.9090719933416562,39.22000122070313,-1.6388865341414827,38.790000915527344,1.0,38.36000061035156,0.00963735899503293
2451,2010-03-25,39.5099983215332,39.75,39.18999862670898,39.72000122070313,441200.0,0.0020288616722865527,3.1481512878114093,-0.8750059604227963,54.67194708258789,54.015463099720186,-0.8972643820329012,-0.9552008711975333,-2.1411210355023087,-4.700513401488557,24.226817604210517,0.5600013732910227,0.34871573697737546,0.9054983139038058,-0.18357559394240042,1.994572221750012,0.3609613599807062,1.4500352678269053,-1.8594921655273424,87.30149439299872,34.71180106036543,0.544536953923103,3,-0.7249984741210938,-1.404998779296875,-3.1049985885620117,-4.499998092651367,-6.349998474121094,3,0.006580666850819927,-1.833337306980108,39.43000030517578,1.9090719933416562,39.22000122070313,-1.6388865341414827,38.790000915527344,0.006580666850819927
2452,2010-03-26,39.20000076293945,39.68999862670898,39.02999877929688,39.45000076293945,351800.0,-0.007846053448825385,-1.2372725744507576,1.1904597554994056,54.133885614433915,53.14960759356704,-0.598468661838865,-0.573811529749868,-1.8369616802960564,-4.3922972634386355,24.411995606995042,0.6599998474120952,0.45776655385127896,0.5315006256103487,-0.5384769875298119,1.6014782387505093,-0.003488180959735132,1.0664894321804326,-1.4235249762939475,66.86751279417409,13.787380860947295,0.5349888065700815,3,-0.41500091552734375,-1.095001220703125,-2.717500686645508,-4.190000534057617,-6.8699989318847585,4,-0.14413268918148936,3.1481512878114093,39.5099983215332,-1.833337306980108,39.43000030517578,1.9090719933416562,39.22000122070313,-0.14413268918148936
2453,2010-03-29,39.47000122070313,39.68000030517578,39.209999084472656,39.27000045776367,381900.0,0.006887766645630844,-1.9374754133536782,-0.8000030517578409,66.66672280654478,54.51584030119478,-0.7743168723165823,-0.7798329062829126,-2.0849600696414043,-4.66635926917305,24.281719579152423,0.4799995422363281,0.37747345793432174,0.7355010986328168,-0.3622948422181622,1.8332970394837957,0.18660312820732372,1.2843990690583098,-1.575113981256358,74.54553020897698,14.70578900428886,0.5488979704254907,3,-0.6850013732910227,-1.365001678466804,-2.7575016021728587,-4.460000991821296,-7.270000457763686,0,-0.14517353344369244,-1.2372725744507576,39.20000076293945,3.1481512878114093,39.5099983215332,-1.833337306980108,39.43000030517578,-0.14517353344369244
2454,2010-03-30,39.56999969482422,39.86000061035156,39.4900016784668,39.61000061035156,340500.0,0.002533531062285155,-2.7000457770656903,-0.20000381468270667,73.41178160145758,56.746778006178886,-0.7423086693881444,-0.8377225630575111,-2.1600514259689874,-4.775307871655386,24.290362536645084,0.3899993896484304,0.29052977290783133,0.7814996719360323,-0.3705649203857746,1.9335642642578392,0.20546737577512886,1.3575319680969358,-1.5638056897442496,65.06020773968166,-1.4658152346698756,0.5760322961609037,3,-0.7249984741210938,-1.4099998474121094,-2.9724998474121094,-4.559999465942383,-8.55999946594238,1,-0.1359616151025379,-1.9374754133536782,39.47000122070313,-1.2372725744507576,39.20000076293945,3.1481512878114093,39.5099983215332,-0.1359616151025379
2455,2010-03-31,39.310001373291016,39.790000915527344,39.29999923706055,39.52999877929688,267900.0,-0.006570591951943094,-3.083318763410951,5.499809269502371,55.44873558327727,57.124421896586696,-0.34102546959007896,-0.6047941757790554,-1.8957068161505646,-4.477481978372474,23.39324614760087,0.4900016784667969,0.24858741515566152,0.5190011978149442,-0.6375798722973727,1.6755822679272612,-0.059289337241217765,1.0972917328711063,-1.155502839789321,33.73517786561208,-29.051938611671297,0.5782905350561586,3,-0.4500007629394531,-0.9750003814697266,-2.7625017166137695,-4.30000114440918,-8.870000839233402,2,-0.12795732430097928,-2.7000457770656903,39.56999969482422,-1.9374754133536782,39.47000122070313,-1.2372725744507576,39.20000076293945,-0.12795732430097928
2456,2010-04-01,40.040000915527344,40.040000915527344,39.41999816894531,39.41999816894531,479700.0,0.01857032604258113,1.0,-2.818227532035074,65.60007405621545,58.6490582088884,-0.8657807867751828,-1.3081396171402844,-2.5921555507653338,-5.17236987794773,22.638525639374134,0.7299995422363281,0.3047223331701119,1.1895006179809542,-0.09520255680120471,2.474203792763113,0.5471490305898712,1.8318522053720372,-1.7490622158776574,100.0,37.8434141940142,0.6423515873910806,4,-0.9750003814697266,-1.4050006866455078,-3.392500877380371,-5.030000686645508,-9.030000686645504,3,-0.16383619438797448,-3.083318763410951,39.310001373291016,-2.7000457770656903,39.56999969482422,-1.9374754133536782,39.47000122070313,-0.16383619438797448
2457,2010-04-05,40.2400016784668,40.38000106811523,39.93000030517578,40.09000015258789,591300.0,0.004995023935224108,1.093025318926244,0.24193687319264137,77.5511565910509,61.4168711649928,-0.8616727296156625,-1.4900241379013792,-2.750753997414904,-5.333504152139859,22.151226661557587,0.450000762939446,0.38756529612623325,1.3295013427734403,-0.09675612172767956,2.7557588072745602,0.6163726105228804,2.0426300750240003,-1.774156757229342,88.03426048795492,24.17967468330859,0.7131287322505612,4,-0.7250003814697266,-1.345001220703125,-3.592501640319824,-5.230001449584961,-8.830001831054688,0,-0.17594437216048464,1.0,40.040000915527344,-3.083318763410951,39.310001373291016,-2.7000457770656903,39.56999969482422,-0.17594437216048464
2458,2010-04-06,40.11000061035156,40.27999877929688,39.93999862670898,40.150001525878906,455200.0,-0.0032306427110513347,1.2667022710510796,-0.2666700574741875,77.32566843318662,64.49466817742675,-0.5864055232074605,-1.3231103498838834,-2.5571187162404527,-5.153820948588589,21.62196713594358,0.34000015258790484,0.49161525824454344,1.133000183105466,-0.3884827635528296,2.6544831297637614,0.37225870977631814,1.8937416564346137,-1.4144569514887735,75.00000000000048,8.968135479694482,0.7607414733291485,4,-0.4050006866455078,-1.2150001525878906,-3.260000228881836,-5.100000381469727,-7.459999084472656,1,-0.19396655848688793,1.093025318926244,40.2400016784668,1.0,40.040000915527344,-3.083318763410951,39.310001373291016,-0.19396655848688793
2459,2010-04-07,39.70000076293945,40.2400016784668,39.63000106811523,40.0,451000.0,-0.010221885843260115,-1.7727387010914697,7.499809269502194,70.00005019349592,66.09000244025003,-0.11304530889828612,-0.8180099487823611,-2.0904830811903565,-4.686598091817558,22.0650238416263,0.6100006103515696,0.5838353084295136,0.636000251770021,-0.8389043237532903,2.110904827293332,-0.10145203599163466,1.3734525395316766,-0.8023222149663738,37.037115528617484,-30.145385880461383,0.7374522877616566,4,0.0049991607666015625,-0.8050003051757812,-2.6175003051757812,-4.4900007247924805,-6.799999237060547,2,-0.18891687294377513,1.2667022710510796,40.11000061035156,1.093025318926244,40.2400016784668,1.0,40.040000915527344,-0.18891687294377513
2460,2010-04-08,39.4900016784668,39.75,39.25,39.70000076293945,531000.0,-0.005289649381283956,2.2258318566646977,0.6999987284310111,66.8342069774597,67.44136465079134,0.11885936830766042,-0.48230995487505623,-1.833180189810804,-4.41618411154078,22.847830713001567,0.5,0.6425749553461202,0.33050117492675923,-0.9777480849922426,1.638750434845761,-0.32362345503274526,0.9846258048862637,-0.4144444280766564,21.239066514079052,-48.88531534672221,0.6541246299595027,4,0.2149982452392578,-0.595001220703125,-2.3925018310546875,-4.280001640319824,-7.590002059936523,3,-0.21473793591173618,-1.7727387010914697,39.70000076293945,1.2667022710510796,40.11000061035156,1.093025318926244,40.2400016784668,-0.21473793591173618
2461,2010-04-09,41.560001373291016,41.650001525878906,39.34000015258789,39.650001525878906,2908000.0,0.05241832379948863,1.210527468556128,-9.0952770208901,77.39730188207214,70.02618868052892,-1.8212952994550378,-2.475230860504297,-3.8485780304034733,-6.408328486929321,23.357613338485418,2.3100013732910156,0.7493928641554035,2.271000862121582,0.5838487299094837,3.9581529943336804,1.4274247960155293,3.1145769282276348,-2.3279108647738624,96.24999602635954,21.954522873282556,0.8435760661060497,4,-1.1300010681152344,-2.030000686645508,-3.937501907348633,-6.100001335144043,-9.060001373291016,4,-0.26756497766575604,2.2258318566646977,39.4900016784668,-1.7727387010914697,39.70000076293945,1.2667022710510796,40.11000061035156,-0.26756497766575604
2462,2010-04-12,40.150001525878906,41.45000076293945,40.04999923706055,41.38999938964844,947200.0,-0.03392684795044931,1.058824849375624,-0.6492135931055832,59.97069056168964,69.28218509776724,-0.2931993270067963,-1.0165380490956437,-2.3705431481236303,-4.929159338053438,23.894945250502122,1.5100021362304688,0.775979029082535,0.7970008850097656,-0.9200731929488697,2.514074962968401,-0.06153615396954848,1.6555379239890797,-0.9000015258789062,37.50003973640459,-34.64331313669885,0.8585370389793167,4,0.2999992370605469,-0.6200008392333984,-2.512502670288086,-4.675002098083496,-7.760002136230462,0,-0.22764634992867505,1.210527468556128,41.560001373291016,2.2258318566646977,39.4900016784668,-1.7727387010914697,39.70000076293945,-0.22764634992867505
2463,2010-04-13,40.13000106811523,40.22000122070313,39.70000076293945,40.22000122070313,456400.0,-0.0004981433873866292,10.555546136564264,0.07258089325598424,57.09829135871815,67.4695750707962,-0.18967919064924388,-0.9026248665550582,-2.2768240382447615,-4.834453882980689,24.483794313666372,0.520000457763679,0.8068804947656147,0.688000297546381,-0.9943493722463614,2.3703499673391235,-0.1531745373499902,1.5291751324427523,-0.7900009155273366,36.66668785941548,-31.210505103893617,0.841174834896371,4,0.31999969482422586,-0.6000003814697195,-2.492502212524407,-4.655001640319817,-7.690002441406243,1,-0.21729381980085427,1.058824849375624,40.150001525878906,1.210527468556128,41.560001373291016,2.2258318566646977,39.4900016784668,-0.21729381980085427
2464,2010-04-14,40.52000045776367,40.61000061035156,40.150001525878906,40.310001373291016,319200.0,0.009718399682733025,1.3589733557650925,-2.3333192048485274,58.27011676228503,67.78306186846372,-0.48137068368589553,-1.1723749294802204,-2.5880201281643167,-5.14783972354541,25.474524543508988,0.47999954223633523,0.8799784245110729,0.9634996414184585,-0.6828588980863657,2.6098581809232826,0.14032037166604283,1.786678911170874,-0.8566001129150393,52.91665209665165,-12.468201621219599,0.8231792697524124,4,-0.06999969482421875,-0.9899997711181641,-2.7950010299682617,-4.950000762939453,-8.530000686645508,2,-0.19422504548310948,10.555546136564264,40.13000106811523,1.058824849375624,40.150001525878906,1.210527468556128,41.560001373291016,-0.19422504548310948
2465,2010-04-15,40.95000076293945,41.22999954223633,40.5099983215332,40.540000915527344,386200.0,0.010612050846938947,-2.063802157309937,1.9523887375113533,60.374665114402504,67.20246087492896,-0.7311620164155315,-1.459018090109403,-2.9567741799894094,-5.49683055742031,26.9116267038936,0.720001220703125,0.883268319893098,1.2549999237060518,-0.3696977103467418,2.8796975577588455,0.442651106679655,2.0673487407324487,-1.25,69.69695468439592,6.791759001637544,0.8123488170263976,4,-0.5,-1.4200000762939453,-3.120001792907715,-5.170001983642578,-8.6500015258789,3,-0.19658117428769262,1.3589733557650925,40.52000045776367,10.555546136564264,40.13000106811523,1.058824849375624,40.150001525878906,-0.19658117428769262
2466,2010-04-16,40.52000045776367,41.040000915527344,40.099998474121094,40.86999893188477,522700.0,-0.010500617757373543,1.7246351172047767,-0.8536551326305777,59.34844299781274,65.17993714234693,-0.25246255744805524,-0.8878818043539951,-2.4602349189548818,-4.986700381424512,28.200547078668738,0.94000244140625,0.8434708753490057,0.7064996719360366,-0.7838947057839292,2.1968940496560023,-0.038697516923946296,1.4516968607960195,-0.5469995880126959,46.857125418526785,-14.904638891240822,0.7451971888599841,4,-0.06999969482421875,-0.9899997711181641,-2.6375017166137695,-4.555000305175781,-8.84000015258789,4,-0.21273447043068328,-2.063802157309937,40.95000076293945,1.3589733557650925,40.52000045776367,10.555546136564264,40.13000106811523,-0.21273447043068328
2467,2010-04-19,40.04999923706055,40.72000122070313,39.97999954223633,40.4900016784668,621300.0,-0.01159924026143666,-1.5517218699850288,1.257155313351473,53.99447762017477,62.58758260756784,0.20981696668915362,-0.30016819141236795,-1.8829736178615164,-4.441043571155603,29.3781169144851,0.740001678466804,0.9197954453046648,0.15199851989746094,-1.1739785494306645,1.4779755892255864,-0.5109900147665982,0.8149870545615201,1.6000022888183594,22.8757355141119,-35.72942574508588,0.6629885346640619,4,0.40000152587890625,-0.3149986267089844,-2.1750001907348633,-3.9099998474121094,-8.429998397827148,0,-0.18851434159514546,1.7246351172047767,40.52000045776367,-2.063802157309937,40.95000076293945,1.3589733557650925,40.52000045776367,-0.18851434159514546
2468,2010-04-20,40.47000122070313,40.58000183105469,40.09000015258789,40.25,222900.0,0.010486941114693726,1.227267998335414,-0.5000000000000161,55.93668409281693,61.02498637415906,-0.17181704910655782,-0.6196238982788387,-2.1950711996807755,-4.784574700371515,29.94535293208666,0.5300025939941406,0.9053032503987382,0.4880004882812585,-0.7525361620761046,1.7285371386386217,-0.1322678368974266,1.1082688134599437,1.1466002655029257,39.20013427734432,-17.82063496450207,0.6202683251786818,4,-0.02000045776367898,-0.7350006103515696,-2.5950021743774485,-4.300001144409187,-8.530000686645518,1,-0.19965410396185568,-1.5517218699850288,40.04999923706055,1.7246351172047767,40.52000045776367,-2.063802157309937,40.95000076293945,-0.19965410396185568
2469,2010-04-21,40.43999862670898,40.900001525878906,40.38000106811523,40.650001525878906,446900.0,-0.0007413539186850171,-2.15153686984859,-0.9545533361076447,57.687049762295175,60.00863557247411,-0.028839703732650435,-0.5202071292654011,-2.0565775049920347,-4.674465632023761,30.410510718822582,0.520000457763679,0.8301048949016945,0.3969980239868107,-0.8051598814795824,1.5991559294532038,-0.20408092874638584,0.9980769767200073,1.1438708206176855,36.79992675781193,-22.209336686954416,0.6010789527331977,4,0.05500221252442117,-0.7049980163574148,-2.5649995803832937,-4.154998779296868,-7.1199989318847585,2,-0.19782394341418985,1.227267998335414,40.47000122070313,-1.5517218699850288,40.04999923706055,1.7246351172047767,40.52000045776367,-0.19782394341418985
2470,2010-04-22,39.810001373291016,40.2599983215332,39.66999816894531,40.13000106811523,386900.0,-0.015578567626406303,1.034503623998632,1.5237870338412618,48.4137970950438,56.78824615169319,0.7278659568496764,0.14726909456764758,-1.3383247848007045,-3.974237574308077,30.117514108331722,0.7700004577636648,0.747334288344959,-0.25199928283691264,-1.425022500311897,0.9210239346380718,-0.8385108915744013,0.334512325900576,1.7417906759338422,10.2191915085566,-41.803741067474405,0.5865116087374913,4,0.7499980926513672,-0.07500076293945312,-1.8650026321411133,-3.5250015258789062,-6.270000457763672,3,-0.19643309049015456,-2.15153686984859,40.43999862670898,1.227267998335414,40.47000122070313,-1.5517218699850288,40.04999923706055,-0.19643309049015456
2471,2010-04-23,39.77000045776367,40.099998474121094,39.61000061035156,39.86999893188477,441900.0,-0.0010047956329432006,-1.3333333333333333,0.31249552964740773,46.685465742531235,55.312110060675586,0.5445145756584822,0.21897438259329505,-1.1977526820007967,-3.859533673678527,29.77805555093739,0.48999786376953125,0.7158975990203444,-0.30500030517578125,-1.4578547908487565,0.847854180497194,-0.8814275480122689,0.27142693766070636,1.7065198362500027,12.403080144071254,-33.61617663921871,0.5764272428364879,4,0.6499996185302734,-0.029998779296875,-1.830000877380371,-3.4850006103515625,-6.4099998474121165,4,-0.1878300511622163,1.034503623998632,39.810001373291016,-2.15153686984859,40.43999862670898,1.227267998335414,40.47000122070313,-0.1878300511622163
2472,2010-04-26,33.549999237060554,36.11000061035156,33.5,35.86999893188477,9979700.0,-0.15639932484559183,-1.1570269298914733,23.200350957501975,25.113811370515023,51.75827895087524,6.403217172053978,6.317911162356744,5.042622528558603,2.406785451435205,30.224661362717598,6.270000457763672,0.5539745953466806,-6.242501449584957,-9.372222910539215,-3.112779988630699,-7.807362180062086,-4.677640719107828,7.814529875933395,0.675665226361092,-39.9560587242798,1.5648607304771274,4,3.81500053405761,4.025001525878899,4.390000343322747,2.7350006103515554,0.43000030517577414,0,-0.05573767434900878,-1.3333333333333333,39.77000045776367,1.034503623998632,39.810001373291016,-2.15153686984859,40.43999862670898,-0.05573767434900878
2473,2010-04-27,33.740001678466804,34.43000030517578,33.36999893188477,33.549999237060554,4322700.0,0.005663262167719063,-2.854529060896076,-0.0818976148273356,27.006188283469612,48.284509119895745,5.8239182479603,5.98339280656603,4.864661091420608,2.2546167380408804,30.71458075524136,1.0600013732910085,0.09587458265832538,-5.76599903106689,-9.906024116441422,-1.6259739456923583,-7.836011573754156,-3.6959864883796243,6.995365105487629,4.913713401335908,-34.67844723616548,2.0700125426872678,4,3.559997558593743,3.769998550415032,4.189998626708977,2.5449981689453054,0.7399978637695241,1,-0.06283345387580141,-1.1570269298914733,33.549999237060554,-1.3333333333333333,39.77000045776367,1.034503623998632,39.810001373291016,-0.06283345387580141
2474,2010-04-28,34.189998626708984,34.61999893188477,33.84999847412109,33.990001678466804,2576300.0,0.013337194008777198,-2.208312802988123,1.0526019916478906,29.924237826640578,44.90112831014442,4.896502841644434,5.385806841472835,4.416385898254134,1.836672343065942,30.98862980957746,0.8799972534179688,-0.1678580273832253,-5.047002029418948,-9.820231065806283,-0.2737729930316135,-7.4336165476126155,-2.660387511225281,5.808831372038483,11.901302865950662,-28.77261942986994,2.3866145181936664,4,3.0150012969970703,3.3200016021728516,3.740001678466797,2.095001220703125,-1.2299995422363281,2,-0.06580866285539089,-2.854529060896076,33.740001678466804,-1.1570269298914733,33.549999237060554,-1.3333333333333333,39.77000045776367,-0.06580866285539089
2475,2010-04-29,34.279998779296875,34.5,33.950000762939446,34.470001220703125,1693500.0,0.0026323532086247603,3.399993896484432,-0.9500267032883529,17.557935263732517,40.25773856191329,4.2028369007406425,5.164433169457709,4.318872684324681,1.7838846315575836,31.617045353558716,0.549999237060554,-0.4282684833853736,-4.7055017471313505,-9.967563390492394,0.5565598962296932,-7.336532568811876,-2.074470925450825,5.055948112764327,13.521543971899247,-19.291144058080924,2.631030821680522,4,2.855001449584961,3.230001449584961,3.8775014877319336,2.3900012969970703,-1.8400001525878906,3,-0.02800464173448103,-2.208312802988123,34.189998626708984,-2.854529060896076,33.740001678466804,-1.1570269298914733,33.549999237060554,-0.02800464173448103
2476,2010-04-30,33.47999954223633,34.580001831054695,33.450000762939446,34.25,1318900.0,-0.023337201445400857,-1.7229006475808664,4.0525819145518795,18.567393016841862,36.32139582820964,4.357422946505288,5.742179455331069,5.0915917710507586,2.6196962328558016,32.10283076973599,1.1300010681152486,-0.7821968100187604,-5.177500915527347,-10.955335687963611,0.600333856908918,-8.066418301745479,-2.2885835293092143,5.259352553807233,4.014618356478816,-27.040025504812338,2.8889173862181328,4,3.655000686645508,4.030000686645508,4.965000152587891,3.460000991821289,0.2200012207031179,4,0.0017921557380944364,3.399993896484432,34.279998779296875,-2.208312802988123,34.189998626708984,-2.854529060896076,33.740001678466804,0.0017921557380944364
2477,2010-05-03,33.15999984741211,34.169998168945305,32.880001068115234,33.59000015258789,1576100.0,-0.009557936057332572,-1.6060603725310234,0.5584416227811604,18.056833725409078,32.112523565164324,4.020046013114701,5.802040734225329,5.385510821082292,2.97848192655907,32.369196638936565,1.289997100830071,-1.2419964405620476,-5.143500518798831,-11.363720707393924,1.0767196697962618,-8.253610613096377,-2.0333904245012846,5.042416932215573,16.091903623966786,-13.664083701051652,3.1101100942975446,5,3.730001449584961,4.105001449584961,5.284999847412109,3.8400001525878906,1.8899993896484446,0,0.006031386123635851,-1.7229006475808664,33.47999954223633,3.399993896484432,34.279998779296875,-2.208312802988123,34.189998626708984,0.006031386123635851
2478,2010-05-04,32.330001831054695,32.90999984741211,32.09999847412109,32.90999984741211,2031700.0,-0.025030097110274596,1.7931177364298503,1.3488316388992223,13.920718171231158,27.249597832823873,3.9939654825128557,6.344586032829547,6.189561941696276,3.853052272379024,32.76455848732215,1.0600013732910227,-1.7332498500107647,-5.584498596191402,-12.283685251324997,1.1146880589421926,-8.934091923758203,-2.234905268624601,5.233725063191493,9.127115680674079,-16.968067483613666,3.349593327566798,5,3.849996566772454,4.544998168945305,6.114997863769524,4.669998168945305,2.769996643066392,1,0.051036115611868604,-1.6060603725310234,33.15999984741211,-1.7229006475808664,33.47999954223633,3.399993896484432,34.279998779296875,0.051036115611868604
2479,2010-05-05,32.200000762939446,32.450000762939446,31.70000076293945,32.22999954223633,1215500.0,-0.004021065906354981,2.191481072657701,0.05172221016424274,10.407250753618257,23.026648239332143,3.1650412639583365,6.201869589490315,6.301886646429729,4.032272034756311,33.83216541623244,0.7499999999999964,-2.198810240713179,-5.339499664306651,-12.445179063745137,1.7661797351318356,-8.892339364025894,-1.7866599645874075,4.59880415248923,17.361104672339955,-3.0857844894558326,3.552839699719244,5,3.6999988555908274,4.475000381469734,6.244998931884773,5.119998931884773,3.790000915527351,2,0.0708074138284196,1.7931177364298503,32.330001831054695,-1.6060603725310234,33.15999984741211,-1.7229006475808664,33.47999954223633,0.0708074138284196
2480,2010-05-06,31.01000022888184,32.139999389648445,28.0,32.0,2213800.0,-0.03695653744913063,5.51969151979809,33.001335198364394,9.737520799542239,18.921321023444477,3.325164960352634,7.087368939601344,7.429714857048264,5.262197054285888,36.02289229491696,4.200000762939446,-2.8033208055221976,-6.105500125885005,-13.715260135743538,1.5042598839735284,-9.910380130814271,-2.300620120955738,4.9729960221485605,45.74467159987663,27.455472823559568,3.804880004929267,5,1.0450000762939418,3.8150005340576136,7.492500305175778,6.3649997711181605,4.800001144409176,3,0.0628829036181251,2.191481072657701,32.200000762939446,1.7931177364298503,32.330001831054695,-1.6060603725310234,33.15999984741211,0.0628829036181251
2481,2010-05-07,30.440000534057614,31.60000038146973,30.36000061035156,31.040000915527344,2020800.0,-0.01838115738849122,-2.2631563096830423,0.6060611315011281,9.655762858466574,17.203760077661318,2.718392691032971,7.1480558608136455,7.927380278913194,5.879271325720442,36.57579271998146,1.2399997711181712,-3.5044215037926705,-6.119499778747564,-13.982686661881846,1.7436871043867193,-10.051093220314701,-2.1879063371804257,4.106056391787316,39.5462116397144,20.935107578996593,3.931593441567141,5,0.8699989318847727,4.3850002288818395,8.157500267028812,6.934999465942386,6.219999313354496,4,0.0657029585270108,5.51969151979809,31.01000022888184,2.191481072657701,32.200000762939446,1.7931177364298503,32.330001831054695,0.0657029585270108
2482,2010-05-10,31.01000022888184,31.85000038146973,30.6200008392334,31.479999542236328,1530200.0,0.018725351012608638,1.0330554281363582,0.7833316908952666,10.779430303722336,15.400786968800512,1.955886243971893,6.174785599762966,7.286309865273001,5.340499052704924,37.06932104109701,1.4099998474121165,-4.1336844829016,-5.09250001907348,-13.137366101379495,2.9523660632325353,-9.114933060226488,-1.0700669779204723,2.3577664503110007,61.30346888846252,43.425577130340685,4.022433041153007,5,0.2999992370605469,3.8150005340576136,7.840000152587887,6.454999923706051,4.539999008178707,0,0.08674622748155336,-2.2631563096830423,30.440000534057614,5.51969151979809,31.01000022888184,2.191481072657701,32.200000762939446,0.08674622748155336
2483,2010-05-11,31.40999984741211,31.70000076293945,30.61000061035156,30.8799991607666,1208000.0,0.01289905242108702,-1.0373876756502243,-1.1276626828723986,13.676583552481546,13.595492049449508,1.3305386032993383,5.36297198806345,6.811007404104757,4.973092520980622,38.16012194916095,1.0900001525878906,-4.808993930193552,-4.256500339508058,-12.327452281391167,3.814451602375051,-8.291976310449613,-0.22102436856650343,0.9915688295260168,76.62919691635368,58.618986078448145,4.0354759709415555,5,-0.11999893188476207,3.4150009155273438,7.795001029968262,6.225000381469727,4.959999084472663,1,0.11588664143047889,1.0330554281363582,31.01000022888184,-2.2631563096830423,30.440000534057614,5.51969151979809,31.01000022888184,0.11588664143047889
2484,2010-05-12,32.650001525878906,33.47999954223633,32.09000015258789,32.400001525878906,2868000.0,0.03947792691788132,-2.195390807924022,0.4716975020962814,22.546014782535934,14.14972310709433,-0.16861624354858407,3.692453055953706,5.497598331259965,3.7810492388067303,38.397173223116866,2.0699996948242188,-4.649028392487992,-2.6229987144470215,-10.461664216639292,5.215666787745249,-6.542331465543157,1.2963340366491138,-4.650001525878906,84.8540495312029,63.137787585736184,3.9193327510961344,5,-1.360000610351559,2.174999237060547,6.649998664855957,4.98499870300293,4.1999969482421875,2,0.07503818786349137,-1.0373876756502243,31.40999984741211,1.0330554281363582,31.01000022888184,-2.2631563096830423,30.440000534057614,0.07503818786349137
2485,2010-05-13,32.900001525878906,33.400001525878906,32.639999389648445,32.68000030517578,1425900.0,0.0076569674828910195,-4.06662936778413,0.8800048828125,24.07547572873672,14.761732297304869,-0.709574152245736,2.960217085136783,5.150759366246717,3.5913268965934364,38.19457153788103,0.7600021362304616,-4.534834615837859,-1.970498752593997,-9.397687476843103,5.456689971655109,-5.68409311471855,1.743095609530556,-4.790401535034178,81.41031362446496,56.09876134803028,3.713594362124552,5,-1.8150024414062536,1.9249992370605469,6.399998664855957,4.73499870300293,3.6499977111816406,3,0.09392097292631796,-2.195390807924022,32.650001525878906,-1.0373876756502243,31.40999984741211,1.0330554281363582,31.01000022888184,0.09392097292631796
2486,2010-05-14,31.899999618530273,32.75,31.809999465942386,32.59999847412109,1341800.0,-0.03039519334253038,-1.1363668875291884,-3.181795325287802,39.72603065106611,17.169420844600094,0.04775745325113334,3.458645072728011,6.053523132101674,4.644806759600549,38.74130275999887,1.0900020599365199,-4.526564564914352,-2.5395006179809556,-9.576495787319665,4.497494551357754,-6.05799820265031,0.9789969666883991,-3.6829916366577145,44.94771736139824,15.837471400285551,3.5184975846693547,5,-1.1599998474121094,2.9250011444091797,7.40000057220459,5.7350006103515625,3.6099987030029297,4,0.1225705893892699,-4.06662936778413,32.900001525878906,-2.195390807924022,32.650001525878906,-1.0373876756502243,31.40999984741211,0.1225705893892699
2487,2010-05-17,32.5,32.509998321533196,31.489999771118164,31.920000076293945,1471600.0,0.01880878961268695,2.4000146230899158,-0.8285726741889071,42.65401729721419,20.362009636375987,-0.7327677581507821,2.3863664738882804,5.355126542444268,4.093853625718495,39.544699819748615,1.019998550415032,-4.398498343927102,-1.5620002746582031,-8.125864950152206,5.001864400835803,-4.8439326124052045,1.7199320630887982,-4.177732186920167,65.85366177844712,32.291318877626765,3.2819323377470027,5,-1.760000228881836,2.2250003814697266,7.4800004959106445,5.770000457763672,2.5,0,0.12799999530498796,-1.1363668875291884,31.899999618530273,-4.06662936778413,32.900001525878906,-2.195390807924022,32.650001525878906,0.12799999530498796
2488,2010-05-18,32.389999389648445,32.799999237060554,32.169998168945305,32.709999084472656,1592900.0,-0.0033846341646632805,1.5200042724609226,-0.5517236843403246,38.888896738058044,23.526636967980405,-0.6854431560338483,1.9605127875978567,5.371805939598509,4.2454148990255405,40.29474863211657,0.6300010681152486,-4.256647434567931,-1.268000793457027,-7.128112286502919,4.592110699588865,-4.198056539979973,1.662054953065919,-3.964576941985481,45.22611668566064,8.555165013445276,2.930055746522947,5,-1.6499996185302805,2.2250003814697195,7.600001335144036,5.880001068115227,2.229999542236328,1,0.09756097273722109,2.4000146230899158,32.5,-1.1363668875291884,31.899999618530273,-4.06662936778413,32.900001525878906,0.09756097273722109
2489,2010-05-19,32.439998626708984,32.529998779296875,31.899999618530273,32.31999969482422,1345700.0,0.0015436627972433836,3.2000050862759557,-0.3749970197649274,38.58560893869554,26.731980094553,-0.7798255335749893,1.3496403502278795,5.253577489049505,4.2332181570426854,40.85236648766818,0.6299991607666016,-4.072777705767692,-0.8180015563964815,-5.747127277513798,4.111124164720831,-3.2825644169551396,1.6465613041621765,-3.9134846371545535,49.7381142830323,9.720089972359624,2.4645628605586563,5,-0.5199985504150391,2.1750011444091797,7.550002098083496,5.8300018310546875,3.0,2,0.1211467469650287,1.5200042724609226,32.389999389648445,2.4000146230899158,32.5,-1.1363668875291884,31.899999618530273,0.1211467469650287
2490,2010-05-20,31.989999771118164,32.610000610351555,31.6299991607666,31.989999771118164,2561500.0,-0.013871728564757713,-1.7222216335353508,0.0,40.33722711126272,30.141031678197013,-0.1969009149802261,1.24771677899259,5.640961688028192,4.715273833414784,42.58407975958869,0.9800014495849538,-3.7574172248112134,-0.8770003318786621,-4.743967482256082,2.989966818498761,-2.810483907067372,1.0564832433100477,-3.364416070510096,38.167954491516454,-6.139705221100996,1.933483575188711,5,0.05500030517578125,2.625,8.000000953674316,6.280000686645508,3.010000228881836,3,0.15192243631682456,3.2000050862759557,32.439998626708984,1.5200042724609226,32.389999389648445,2.4000146230899158,32.5,0.15192243631682456
2491,2010-05-21,32.299999237060554,32.299999237060554,31.45000076293945,31.60000038146973,2797300.0,0.009690511664906865,1.4285710393159996,100.0,44.41558100558387,33.87838175618163,-0.24061659225162657,0.3682708258268974,5.22584811712202,4.434030434199052,44.523381479105794,0.8499984741211044,-3.3788294423660012,-0.1935008049011131,-2.2915623737715975,1.9045607639693714,-1.2425315893363589,0.8555299795341291,-3.577327219619921,62.96292110066886,14.462964379589074,1.0490307844352431,5,-0.25499916076660867,2.220001220703118,7.6900014877319265,5.970001220703118,1.670001983642571,4,0.13157895047637047,-1.7222216335353508,31.989999771118164,3.2000050862759557,32.439998626708984,1.5200042724609226,32.389999389648445,0.13157895047637047
2492,2010-05-24,31.68000030517578,32.93000030517578,31.68000030517578,32.290000915527344,1700700.0,-0.019195013824439777,-3.098356555019136,-0.8714308680357775,45.66087196116645,37.43219157936885,0.5413447000587439,0.8864391860183645,5.734585143043574,5.073085222683716,44.78629502996487,1.25,-2.8593337115635897,-0.7199997901916504,-2.786249513694429,1.3462499333111246,-1.7531246519430397,0.3131250715597389,-2.862181737239233,15.540514417240578,-36.37258616432447,1.0331248617513877,5,0.7849998474121094,2.770000457763672,8.3100004196167,6.590000152587891,2.529998779296875,0,0.12089640086688025,1.4285710393159996,32.299999237060554,-1.7222216335353508,31.989999771118164,3.2000050862759557,32.439998626708984,0.12089640086688025
2493,2010-05-25,31.6200008392334,31.81999969482422,30.739999771118164,31.15999984741211,2126700.0,-0.001893922517815727,1.5116315174311967,-0.7540992320584335,46.09164475914845,40.04837268788135,0.7088037676926859,0.8215935755399144,5.69709525823761,5.149909363689744,45.156755559751794,1.0799999237060547,-2.262627094277562,-0.6739992141723619,-2.667022151603497,1.3190237232587698,-1.6705106828879295,0.32251225454320576,-2.708938651810854,40.182687375184095,-15.435892268032482,0.9965114687155666,5,0.4499998092651367,2.8299999237060547,8.47249984741211,6.649999618530273,2.1200008392334055,1,0.10689434127315933,-3.098356555019136,31.68000030517578,1.4285710393159996,32.299999237060554,-1.7222216335353508,31.989999771118164,0.10689434127315933
2494,2010-05-26,31.940000534057614,32.11999893188477,31.6299991607666,31.790000915527344,2714000.0,0.010120167183144568,-1.0850915318342786,0.326085424156096,57.09923979772196,43.71767980665748,0.31011048071569647,0.3419171225469846,5.28518313395092,4.8510013859533,45.62810142428499,0.4999980926513743,-1.6781263469993988,-0.24149961471558257,-2.027117451899887,1.5441182224687218,-1.1343085333077347,0.6513093038765696,-2.937559599538794,54.794542023060465,-1.9873862397940414,0.8928089185921525,5,-0.10500049591064098,2.5100002288818395,8.152500152587894,6.329999923706058,1.4899997711181676,2,0.08390727467175463,1.5116315174311967,31.6200008392334,-3.098356555019136,31.68000030517578,1.4285710393159996,32.299999237060554,0.08390727467175463
2495,2010-05-27,33.31999969482422,33.380001068115234,32.169998168945305,32.290000915527344,1170100.0,0.043205984273391396,1.104350075962144,6.8666759915060815,69.56521513782023,47.03314474963016,-1.12204127906746,-1.173875572663043,3.829024090810286,3.502248738141809,45.7138420955893,1.4400005340576207,-1.0856118719250816,1.1864995002746568,-0.4023731446946286,2.7753721452439386,0.3920631777900141,1.9809358227592995,-4.228007588151048,97.72722182525949,37.163745390984325,0.7944363224846415,5,-1.2599992752075195,0.8099994659423828,6.795001029968262,4.950000762939453,0.20999908447265625,3,0.06362541870653371,-1.0850915318342786,31.940000534057614,1.5116315174311967,31.6200008392334,-3.098356555019136,31.68000030517578,0.06362541870653371
2496,2010-05-28,33.540000915527344,33.650001525878906,33.06999969482422,33.209999084472656,1204400.0,0.006602677752644226,1.1090858648911084,0.3203905069479423,68.04565338116305,49.854437647846694,-1.2124453080705777,-1.4642226153465714,3.5348162676273773,3.3120568112008186,45.48545299711847,0.5800018310546875,-0.6717379307363487,1.4035006523132338,-0.19626618041588983,3.003267485042354,0.6036172359486756,2.2033840686777957,-4.360248660142908,96.21991257662982,34.273242926877266,0.7998834163645607,5,-1.3450002670288086,0.5099983215332031,6.607499122619629,4.869998931884766,0.7900009155273509,4,0.04353008481275111,1.104350075962144,33.31999969482422,-1.0850915318342786,31.940000534057614,1.5116315174311967,31.6200008392334,0.04353008481275111
2497,2010-06-01,33.360000610351555,34.060001373291016,33.0,33.240001678466804,1827000.0,-0.005366735249326071,-2.5333244324070012,0.36363110926152814,64.3593556701899,52.684488640305794,-1.0031129734498805,-1.3370202230769124,3.630218437743082,3.528307515180323,44.86414504392357,1.0600013732910156,-0.2832403867471953,1.2135003089904686,-0.4154391458669977,2.8424397638479384,0.3990305815617319,2.0279700364192017,-4.001438384147342,78.91564984542994,18.048529373016905,0.8144697274287342,6,-0.9600000381469656,-1.3050003051757741,6.720000267028816,5.229999542236335,1.3400001525878906,1,0.018285389664000506,1.1090858648911084,33.540000915527344,1.104350075962144,33.31999969482422,-1.0850915318342786,31.940000534057614,0.018285389664000506
2498,2010-06-02,33.97999954223633,34.040000915527344,33.200000762939446,33.65999984741211,1164500.0,0.018585099536610583,2.81816132612016,2.666687859618207,60.77794498425894,55.1503037564795,-1.535305457859046,-1.9258043982731081,2.91721926636216,2.9276153410063444,43.88090753324006,0.8400001525878977,-0.11379490155234606,1.7509993553161607,-0.07257607043135295,3.5745747810636708,0.8392116424424074,2.6627870681899175,-4.339350967206908,96.7077465756059,37.26893295252671,0.9117877128737553,6,-1.5799989700317383,-2.6700000762939418,3.4900007247924805,3.595001220703125,0.8400001525878906,2,0.0067686740828363234,-2.5333244324070012,33.360000610351555,1.1090858648911084,33.540000915527344,1.104350075962144,33.31999969482422,0.0067686740828363234
2499,2010-06-03,34.47999954223633,34.5,33.81999969482422,33.939998626708984,844700.0,0.014714538161735735,1.344821235958012,1.6875044703526214,62.305284010828494,57.59119896754237,-1.9171037186890842,-2.3676238615049243,2.314249291164984,2.453698017239546,42.54472747592766,0.6800003051757812,0.009132428776680968,2.1369994163513155,0.054388845939072894,4.219609986763558,1.0956941311451942,3.178304701557437,-4.574189799311213,99.14161192935121,40.727155819558405,1.0413052852061222,6,-1.859999656677246,-3.1700000762939418,2.9250001907348633,3.030000686645508,0.020000457763671875,3,-0.02146165526664412,2.81816132612016,33.97999954223633,-2.5333244324070012,33.360000610351555,1.1090858648911084,33.540000915527344,-0.02146165526664412
2500,2010-06-04,32.959999084472656,34.310001373291016,32.77000045776367,34.15999984741211,964900.0,-0.044083540543605415,1.0533293321499324,-2.222219867474816,57.63688737046031,59.06023300808419,-0.27383572518299104,-0.731550937381229,3.704724283867229,3.9856186806083187,40.26510936445186,1.7099990844726562,0.14699202833356395,0.5194990158081083,-1.4813266798334581,2.5203247114496783,-0.4809138320126749,1.5199118636288915,-2.686654120981551,10.982582484581343,-47.10559589509674,1.000412847820785,6,-0.3399991989135742,-1.669998168945309,4.397500991821289,4.55000114440918,2.6399993896484375,4,0.014259746169851706,1.344821235958012,34.47999954223633,2.81816132612016,33.97999954223633,-2.5333244324070012,33.360000610351555,0.014259746169851706
2501,2010-06-07,32.439998626708984,33.36999893188477,32.439998626708984,32.959999084472656,592300.0,-0.015776713355815652,-2.5769211018596905,0.4333334392970789,49.562672002055265,59.49376634596072,0.2996203568174849,-0.05695315710322291,4.08390732157644,4.49451800237469,37.93093419390991,0.9300003051757884,0.277924699027281,-0.10050134658813192,-1.8664776652326864,1.6654749720564261,-0.9834895059104127,0.7824868127341453,-1.828521260297169,0.0,-54.74691125843138,0.8829881593222787,6,0.18000125885009766,-1.149997711181637,4.882501602172852,5.070001602172852,2.5900001525878906,0,0.03360049934436349,1.0533293321499324,32.959999084472656,1.344821235958012,34.47999954223633,2.81816132612016,33.97999954223633,0.03360049934436349
2502,2010-06-08,33.700000762939446,34.36999893188477,33.220001220703125,33.56999969482422,2966600.0,0.038841004610680185,-1.7710854448269535,-0.25000183398744186,58.177288687872355,60.836615671374496,-0.7193599023557198,-1.1648148914297067,2.7048194268816985,3.1953414961176563,35.424632739817184,1.9300003051757884,0.4615727166479431,1.0250007629394489,-0.6579728691789484,2.7079743950578425,0.1835139468802538,1.8664875789986475,-2.7774415858405774,61.165111468712674,4.99850356940788,0.8414868160591973,6,-0.6350011825561452,-2.450000762939446,3.62249946594239,3.80999946594239,1.25,1,0.018694393289393485,-2.5769211018596905,32.439998626708984,1.0533293321499324,32.959999084472656,1.344821235958012,34.47999954223633,0.018694393289393485
2503,2010-06-09,35.049999237060554,35.09000015258789,33.77000045776367,33.77000045776367,2427600.0,0.0400593009957948,-1.0625014901175405,9.846063558203591,64.01719277542857,61.6052771133419,-1.7116440411095368,-2.3485425797910935,1.2402627506921036,1.8259158331222025,32.58379934247475,1.3899993896484446,0.6306782989354929,2.1929992675781307,0.31056985280663696,4.075428682349621,1.2517845601923838,3.1342139749638775,-3.8412447941295937,98.49053235869101,39.795996440456655,0.9412147073857458,6,-1.4200000762939524,-3.5049991607666087,2.0275020599365163,2.2150020599365163,-0.9300003051757812,2,-0.009985691347777048,-1.7710854448269535,33.700000762939446,-2.5769211018596905,32.439998626708984,1.0533293321499324,32.959999084472656,-0.009985691347777048
2504,2010-06-10,35.09999847412109,36.099998474121094,34.93000030517578,35.33000183105469,3348700.0,0.0014265117874143751,-3.105258931081099,-0.17969029397039293,67.45229754217405,61.37050849160344,-1.4150680874890043,-2.32477558412252,1.070700622184738,1.7572215613106366,31.300705839495613,1.1699981689453125,0.8540081965094544,2.1204986572265554,-0.007999061893528392,4.248996376346643,1.05624979766651,3.1847475167865973,-3.5031194602244327,72.67759448932543,10.91621602765288,1.064248859560043,6,-0.8299999237060476,-3.0499992370605398,1.4275007247924876,1.7750015258789134,-1.019996643066392,3,-0.00797717354612737,-1.0625014901175405,35.049999237060554,-1.7710854448269535,33.700000762939446,-2.5769211018596905,32.439998626708984,-0.00797717354612737
2505,2010-06-11,35.9900016784668,36.20000076293945,34.77000045776367,34.919998168945305,2106700.0,0.02535621775031993,-1.0875933139721055,-4.652121272431638,69.44152681120701,61.5256055393861,-2.1082019304721626,-3.131993171800488,0.07739311894485468,0.8445672874416914,29.907300519657248,1.4300003051757812,1.125274923183305,2.856001853942871,0.33872331094083563,5.373280396944903,1.5973625824418534,4.114641125443889,-3.852748329343207,94.41492113929522,31.4503671466232,1.2586392715010162,6,-1.6700019836425781,-3.8900012969970703,0.2974987030029297,0.6849994659423828,-1.7700004577636719,4,-0.04140043370318269,-3.105258931081099,35.09999847412109,-1.0625014901175405,35.049999237060554,-1.7710854448269535,33.700000762939446,-0.04140043370318269
2506,2010-06-14,35.810001373291016,36.25,35.4900016784668,36.060001373291016,1052100.0,-0.005001397521008699,1.4127036027853466,-0.23364409347760054,72.8176777648326,62.46541910545751,-1.757119390532452,-2.7869335672272655,0.12633392745071603,1.0108588374060332,28.126793825938684,0.7599983215332031,1.3016988925744784,2.48050146102905,-0.23293898836848115,5.193941910426577,1.123781236330288,3.8372216857278154,-3.103963386233204,85.47858732764611,15.832984932371303,1.3567202246987644,6,-1.4650020599365234,-2.5050010681152344,-2.3700008392333984,-0.9850006103515625,-2.0,0,-0.0058643644545223195,-1.0875933139721055,35.9900016784668,-3.105258931081099,35.09999847412109,-1.0625014901175405,35.049999237060554,-0.0058643644545223195
2507,2010-06-15,36.65999984741211,36.70000076293945,35.95000076293945,35.959999084472656,1068300.0,0.023736342963534884,-1.0833408391304578,-2.8000030517578125,75.60974569659396,64.11339696238362,-2.3353751517645875,-3.488134122935989,-0.8539967585338388,0.15435023041588636,26.24321404285145,0.8899993896484375,1.292153030654191,3.122499942779541,0.06130013083463126,6.183699754724451,1.5919000368070826,4.6530998487519994,-3.3869279382835487,98.63478118221752,24.21875788111683,1.530599905972455,6,-2.0900001525878906,-3.0049991607666016,-3.5924997329711914,-1.8349990844726562,-2.4300003051757812,1,-0.04446265888978995,1.4127036027853466,35.810001373291016,-1.0875933139721055,35.9900016784668,-3.105258931081099,35.09999847412109,-0.04446265888978995
2508,2010-06-16,35.54999923706055,36.52000045776367,35.38999938964844,36.400001525878906,1377700.0,-0.030278249180896277,1.0733961650048822,-1.2142876605577082,66.98023373716599,64.63283582086557,-1.0943302610977597,-2.244323523326038,0.11427713218502333,1.2626566773194838,24.379072154024644,1.2700004577636719,1.269865924797415,1.854499340057373,-1.2825828292419956,4.991581509356742,0.28595825540768516,3.423040424707061,-1.660080134246023,40.41443813273563,-34.976471920331925,1.5685410846496852,6,-0.9799995422363281,-1.894998550415039,-2.482499122619629,-0.7249984741210938,-1.0499992370605469,2,-0.016877594570961607,-1.0833408391304578,36.65999984741211,1.4127036027853466,35.810001373291016,-1.0875933139721055,35.9900016784668,-0.016877594570961607
2509,2010-06-17,36.36999893188477,36.54999923706055,35.61999893188477,35.810001373291016,2910200.0,0.02306609598937448,1.0217438176902638,-0.658818883149414,65.14398298956243,65.46695755632135,-1.808190142566282,-2.9036742115508574,-0.8276253693843572,0.4439574816827516,22.31139984023909,1.0,1.3272700375249187,2.477999019622807,-0.8163507869521922,5.77234882619781,0.8308241163353074,4.125173922910307,-1.9742651302477583,82.90146223450341,9.908978157261899,1.647174903287501,6,-1.799999237060554,-2.649998664855964,-3.3124980926513743,-1.5449981689453196,-1.0099983215332102,3,-0.06186417558641921,1.0733961650048822,35.54999923706055,-1.0833408391304578,36.65999984741211,1.4127036027853466,35.810001373291016,-0.06186417558641921
2510,2010-06-18,36.849998474121094,37.060001373291016,35.970001220703125,36.29999923706055,1626400.0,0.013197678205470575,1.2474113284122683,0.9821457765667451,66.02128253570598,67.29569206006033,-1.8756043609867774,-3.163079061746643,-1.4196935196324816,-0.035928971700322165,20.157295653664743,1.0900001525878906,1.4015567607455637,2.714998626708983,-0.7032708543303343,6.133268107748297,1.0058638861893243,4.424133367228642,-2.0394966194496433,87.42499103432995,16.653058035951716,1.7091347405196573,6,-1.7099971771240234,-2.949997901916504,-3.7924976348876953,-2.0249977111816406,-2.4199981689453125,4,-0.07516951852824916,1.0217438176902638,36.36999893188477,1.0733961650048822,35.54999923706055,-1.0833408391304578,36.65999984741211,-0.07516951852824916
2511,2010-06-21,36.54999923706055,37.13000106811523,36.27999877929688,37.04999923706055,992200.0,-0.00814109225190962,1.5757502196328788,-0.9090921701496057,65.26315020962582,68.08301000692182,-1.040735384920481,-2.664990611311893,-1.3042920066921724,0.2536581017701849,17.830249012289645,0.8500022888183452,1.4256127436559112,2.2024993896484375,-1.2635330600366785,5.668531839333557,0.4694831648058795,3.9355156144909955,-1.2895974786651863,66.66659358824576,-2.948180080595378,1.7330162248425593,6,-1.0999984741210938,-2.6149988174438477,-3.594999313354492,-1.7249984741210938,-2.6499977111816406,0,-0.06374823707232469,1.2474113284122683,36.849998474121094,1.0217438176902638,36.36999893188477,1.0733961650048822,35.54999923706055,-0.06374823707232469
2512,2010-06-22,35.5099983215332,37.04999923706055,35.400001525878906,36.70000076293945,1236600.0,-0.028454198009197684,-1.3404288705758856,2.3800048828125,57.03771109799383,67.3075120427624,0.3162737363990047,-1.3948590037207609,-0.41932425813977403,1.2913043453953605,15.870017031199618,1.6499977111816406,1.585161947433953,0.9709985733032198,-2.2917404804116046,4.233737627018044,-0.6603709535541924,2.602368100160632,1.6200027465820241,6.89648368560789,-56.84195235032898,1.6313695268574122,6,0.44000244140625,-1.574997901916504,-2.7274980545043945,-0.68499755859375,-3.5599975585937536,1,-0.04787375467746258,1.5757502196328788,36.54999923706055,1.2474113284122683,36.849998474121094,1.0217438176902638,36.36999893188477,-0.04787375467746258
2513,2010-06-23,35.0,35.540000915527344,34.720001220703125,35.43000030517578,1095000.0,-0.014362104918037688,1.523070061152388,0.3613440529312202,52.38970775144304,65.6338909549034,0.9146153854266714,-0.6520891381671561,-0.07283700351582922,1.7981938656478675,13.560789106781842,0.8199996948242188,1.8668627847388635,0.29200029373168945,-2.6704564042450514,3.2544569917084303,-1.1892280552566845,1.7732286427200634,2.1300010681152273,11.6182073454296,-45.67392460839454,1.481228348988371,6,0.9250011444091797,-1.0649995803833008,-2.2674999237060547,-0.17499923706054688,-3.920000076293949,2,-0.022000013078962044,-1.3404288705758856,35.5099983215332,1.5757502196328788,36.54999923706055,1.2474113284122683,36.849998474121094,-0.022000013078962044
2514,2010-06-24,34.61999893188477,35.40999984741211,34.439998626708984,35.40999984741211,1031500.0,-0.010857173374720808,1.4556964470240568,1.8372101275704666,58.52155832314715,64.42056112289676,1.362667175902736,-0.0643120720556638,0.123293338535575,2.1723658886742,11.503642100034925,0.970001220703125,1.9834316406091546,-0.22200069427489666,-2.8845485900992642,2.440547201549471,-1.553274642187077,1.1092732536372836,2.430000305175774,6.691455085880527,-54.12628006102388,1.3312739479121836,6,1.1650009155273366,-0.6849985122680735,-1.9424991607666087,0.2050018310546804,-4.749998092651374,3,-0.003466173760457658,1.523070061152388,35.0,-1.3404288705758856,35.5099983215332,1.5757502196328788,36.54999923706055,-0.003466173760457658
2515,2010-06-25,35.439998626708984,36.0,34.459999084472656,34.799999237060554,1548200.0,0.02368572270720093,-1.3333352599485593,-0.8101248708316013,64.94023768145459,63.54529000252141,0.51008590510164,-0.756109434729396,-0.8887019462245291,1.3392708678246947,10.332984329862162,1.5400009155273438,1.9474855260663233,0.4919990539550767,-2.082773921362282,3.0667720292724354,-0.7953874337036027,1.779385541613756,1.4534005737304696,37.174687450366534,-30.041620938461065,1.287386487658681,6,0.345001220703125,-1.5049982070922852,-2.1724987030029297,-0.6149978637695312,-5.379999160766598,4,-0.0022572804587280837,1.4556964470240568,34.61999893188477,1.523070061152388,35.0,-1.3404288705758856,35.5099983215332,-0.0022572804587280837
2516,2010-06-28,35.0,35.63999938964844,34.740001678466804,35.59000015258789,488100.0,-0.012415311618476865,1.608694209941432,-0.9218761175881656,57.04988938616046,61.48308374580659,0.9198329717839115,-0.21199205478616534,-0.6359079491754471,1.7679534337739256,9.331840177293593,0.8999977111816335,1.867754429368162,-0.020999526977540484,-2.5090162540691168,2.467017200114036,-1.2650078905233286,1.2230088365682477,1.7461951660156245,21.455986296324443,-44.6038267435203,1.244008363545789,6,0.7849998474121094,-1.0649995803833008,-1.6700000762939453,-0.17499923706054688,-4.040000915527344,0,-0.016285705566406294,-1.3333352599485593,35.439998626708984,1.4556964470240568,34.61999893188477,1.523070061152388,35.0,-0.016285705566406294
2517,2010-06-29,33.970001220703125,34.689998626708984,33.86999893188477,34.689998626708984,1080600.0,-0.029428536551339257,1.27778513640239,1.2203342708434357,43.9325938533638,58.92223486982856,1.7077117462353044,0.9128520041709152,0.2062096329976626,2.8027262037517744,8.861375204264585,1.1300010681152273,1.6537037754852761,-1.081498336791995,-3.4977004181103055,1.3347037445263155,-2.289599377451154,0.12660270386716377,2.637822152954101,4.694940782674876,-54.89714525385514,1.2081010406591561,6,1.529998779296875,-0.03500080108642578,-0.6875009536743164,0.8549995422363281,-3.2100009918212855,1,-0.002060632684980801,1.608694209941432,35.0,-1.3333352599485593,35.439998626708984,1.4556964470240568,34.61999893188477,-0.002060632684980801
2518,2010-06-30,34.209999084472656,34.59999847412109,33.90999984741211,34.029998779296875,968900.0,0.007064994263917379,-2.2857220708446526,-0.25000132455243373,45.104511836057796,56.6956269638836,1.405442848763066,0.728309418369335,-0.23629432584360188,2.565752931102793,8.36548571949717,0.6899986267089773,1.4179974402710513,-0.8530004501342745,-3.249841359520886,1.543840459252337,-2.05142090482758,0.3454200045590312,2.1787983338427708,15.962440473738319,-40.2404968904094,1.1984204546933068,6,1.2900009155273438,-0.27499866485595703,-0.7524986267089844,0.6150016784667969,-3.39999961853027,2,-0.06606250751286868,1.27778513640239,33.970001220703125,1.608694209941432,35.0,-1.3333352599485593,35.439998626708984,-0.06606250751286868
2519,2010-07-01,33.740001678466804,34.09000015258789,32.990001678466804,34.09000015258789,953200.0,-0.013738597444721279,5.285732970027207,-1.9444326707073738,37.02420729448352,53.473729714858884,1.6350895058713562,1.2016339168021304,0.022527558429921157,3.035433982830696,8.474454146639214,1.2199974060058523,1.0306344453169203,-1.2859979629516545,-3.742828382849666,1.170832456946357,-2.5144131729006602,-0.0575827530026487,2.447291860934172,24.91695741604182,-25.35969876650964,1.2284152099490064,7,1.3199996948242116,0.639998435974114,-0.48000097274780984,1.0849990844726491,-2.640001296997074,3,-0.07883822236020788,-2.2857220708446526,34.209999084472656,1.27778513640239,33.970001220703125,1.608694209941432,35.0,-0.07883822236020788
2520,2010-07-02,33.43000030517578,34.09999847412109,33.40999984741211,33.900001525878906,376600.0,-0.009187947773247163,-1.7058656334614588,1.3428664850136511,36.47725376214037,50.27529677624939,1.5745246891219438,1.6323430747879613,0.1337069868998242,3.3358085678994485,7.911733591227223,0.6899986267089773,0.7861675468001721,-1.6194993972778349,-4.000957825051195,0.7619590304955253,-2.8102286111645185,-0.42877018339115125,2.437564048131776,16.603736103333535,-28.013059828724234,1.1907292138866805,7,1.5900001525878906,1.219999313354485,-0.28749990463256836,1.3950004577636719,-2.9600009918212926,4,-0.10649115864325043,5.285732970027207,33.740001678466804,-2.2857220708446526,34.209999084472656,1.27778513640239,33.970001220703125,-0.10649115864325043
2521,2010-07-06,33.529998779296875,34.299999237060554,33.34000015258789,33.639999389648445,468600.0,0.0029912794857382963,-2.9183806928766347,0.23404324394521347,30.558979309155205,47.33321546637843,1.1187355343935579,1.7056407323778444,-0.16676117247783395,3.232095891751378,7.048344736790169,0.9599990844726634,0.49798206765731834,-1.5740009307861342,-3.744563182941583,0.5965613213693146,-2.6592820568638587,-0.4887198047084098,2.0498093065266048,31.764592365206024,-5.770640993123809,1.0852811260777249,7,0.9650020599365234,1.2550010681152344,-0.4349989891052246,1.2950019836425781,-3.6299991607666016,1,-0.1034893957555717,-1.7058656334614588,33.43000030517578,5.285732970027207,33.740001678466804,-2.2857220708446526,34.209999084472656,-0.1034893957555717
2522,2010-07-07,34.330001831054695,34.400001525878906,33.240001678466804,33.560001373291016,488500.0,0.023859322424186313,1.5494506415818683,-6.999965321125982,42.118873746730564,46.19201168807704,0.1494653590013968,1.0068789833555414,-0.9615511461847319,2.428043071341058,6.965239443259097,1.1599998474121023,0.15118853280624478,-0.8054979324340721,-2.907471037357851,1.296475172489707,-1.856484484895958,0.2454886200278139,0.9908256140331204,83.22998879282434,44.15630753479422,1.0509865524618889,7,0.16499900817870383,0.45499801635741477,-1.2075018882751536,0.4949989318847585,-4.260002136230476,2,-0.09816494514525642,-2.9183806928766347,33.529998779296875,-1.7058656334614588,33.43000030517578,5.285732970027207,33.740001678466804,-0.09816494514525642
2523,2010-07-08,34.700000762939446,35.20000076293945,34.439998626708984,34.59000015258789,797800.0,0.010777713724152926,-2.7072943803498326,0.1428578505927534,38.545955370617136,43.972500248907046,-0.29900751298085027,0.642242729467597,-1.3280553814417786,2.0506759494894027,7.154426215984963,0.8699989318847585,-0.18402527167697258,-0.417999076843266,-2.5287787296841913,1.6927805759976593,-1.4733889032637322,0.6373907495772002,-1.709999084472642,77.37555623832681,42.03456997094485,1.0553898264204629,7,-0.20499992370604758,0.08499908447266336,-2.4725003242492605,0.1250000000000071,-4.850000381469716,3,-0.11354468148212937,1.5494506415818683,34.330001831054695,-2.9183806928766347,33.529998779296875,-1.7058656334614588,33.43000030517578,-0.11354468148212937
2524,2010-07-09,34.81999969482422,35.040000915527344,34.59000015258789,34.68000030517578,420100.0,0.0034581823990313953,-1.8125074505877024,1.2727146622278531,35.353528681269296,40.685088137775345,-0.43320944263944483,0.527222412246779,-1.4576001316643783,1.9161079434883277,7.3785678716575696,0.4500007629394531,-0.3552640811526473,-0.2840002059936495,-2.398992608614506,1.8309921966272071,-1.3414964073040778,0.7734959953167788,-1.7857980346679625,80.61218134612159,49.71721012677846,1.0574962013104288,7,-0.5049991607666016,-0.034999847412109375,-2.9649996757507324,0.005001068115234375,-4.619998931884769,4,-0.11516370660617481,-2.7072943803498326,34.700000762939446,1.5494506415818683,34.330001831054695,-2.9183806928766347,33.529998779296875,-0.11516370660617481
2525,2010-07-12,34.5,34.779998779296875,34.279998779296875,34.56999969482422,465800.0,-0.00919011193649677,1.040825223822499,-0.5,35.251789478999626,38.2630770369797,-0.2911929554533117,0.7693146040770245,-1.153962911503271,2.2144203907454454,7.827684339145673,0.5400009155273438,-0.4436091359027472,-0.5294998168945284,-2.6178876403266713,1.5588880065376145,-1.5736937286105999,0.514694094821543,-1.422482357788077,64.28565867785632,36.34930455621641,1.0441939117160712,7,-0.404998779296875,0.2849998474121094,-2.5350003242492676,0.3250007629394531,-3.9899997711181605,0,-0.09855071358058753,-1.8125074505877024,34.81999969482422,-2.7072943803498326,34.700000762939446,1.5494506415818683,34.330001831054695,-0.09855071358058753
2526,2010-07-13,35.599998474121094,35.86999893188477,34.72999954223633,34.740001678466804,545600.0,0.03188401374264038,-1.5909045589912034,-12.285722070844585,50.64194202631982,39.008560167308154,-1.4495688708477843,-0.3659878207832392,-2.2320888284106246,1.0938014505827454,8.074045221645084,1.3699989318847727,-0.552619144069034,0.5809988021850572,-1.4929274796855765,2.654925084055691,-0.4559643387502632,1.6179619431203776,-2.480031169494623,89.73381217745441,56.69320647613124,1.0369631409353173,7,-1.1699981689453054,-0.8149986267089844,-3.644998073577881,-0.7749977111816406,-5.209999084472653,1,-0.1441011061979619,1.040825223822499,34.5,-1.8125074505877024,34.81999969482422,-2.7072943803498326,34.700000762939446,-0.1441011061979619
2527,2010-07-14,35.029998779296875,35.63999938964844,34.919998168945305,35.599998474121094,807800.0,-0.01601122806897226,1.2153831707689458,-0.6627928123738649,50.21215567867156,39.576076149820786,-0.7972337406469876,0.07972244625966596,-1.6360729329655683,1.6423712019490395,8.008866072114909,0.7200012207031321,-0.8296598532732986,0.09249916076660014,-1.8326776752864902,2.0176759968196905,-0.8700892572599415,1.0550875787931417,-1.800030209580072,47.16980679399896,10.947687653802454,0.9625884180265443,7,-0.5999984741210866,0.030002593994140625,-3.074998378753662,-0.20499801635742188,-5.009998321533203,2,-0.14644588465696695,-1.5909045589912034,35.599998474121094,1.040825223822499,34.5,-1.8125074505877024,34.81999969482422,-0.14644588465696695
2528,2010-07-15,34.950000762939446,35.130001068115234,34.59999847412109,34.860000610351555,715600.0,-0.0022837002325192257,1.3555630907472127,-0.15789508907657507,52.437240521278845,41.28863539724249,-0.6718832762987432,0.11854310206237528,-1.503694491664362,1.7053660119859089,8.32031173412799,0.5300025939941477,-0.9837475079972933,0.04250106811522869,-1.8610664068240936,1.946068543054551,-0.9092826693544325,0.9942848055848899,-1.6144309787359248,42.138485493354835,2.090843741163688,0.9517837374696606,7,-0.39500045776365766,0.1100006103515696,-2.7925009727477956,-0.1249999999999929,-4.9999999999999964,3,-0.13962806757045687,1.2153831707689458,35.029998779296875,-1.5909045589912034,35.599998474121094,1.040825223822499,34.5,-0.13962806757045687
2529,2010-07-16,34.11999893188477,35.080001831054695,34.080001831054695,34.860000610351555,862300.0,-0.023748263603324382,-1.4390366445382523,-8.222226931716877,40.26547626951382,41.70954900917287,0.2432724388376286,0.8130218068593322,-0.6256859943904232,2.5184750793729265,8.792901883191806,1.0,-0.9363808068381445,-0.6750007629394474,-2.4779271448647364,1.1279256189858415,-1.576463953902092,0.22646242802319705,-0.6830519817739997,2.234478525776953,-36.59953778869013,0.9014631909626455,7,0.4350013732910156,0.9400024414062429,-1.5324993133544993,0.7050018310546804,-4.349998474121101,4,-0.12514650305058406,1.3555630907472127,34.950000762939446,1.2153831707689458,35.029998779296875,-1.5909045589912034,35.599998474121094,-0.12514650305058406
2530,2010-07-19,34.080001831054695,34.299999237060554,33.650001525878906,34.150001525878906,597100.0,-0.0011722480094423782,2.5135475090728168,0.09459396763699882,42.78997127612,43.0685481166134,0.4304332557244237,0.6691659327664823,-0.4987940603604315,2.526166238800549,9.029782800067078,0.6499977111816477,-0.917487052241313,-0.5764980316162038,-2.121925221796424,0.9689291585640163,-1.349211626706314,0.19621556347390623,-0.5457328016729619,19.369405748515188,-20.76794596815809,0.7727135950901083,7,0.47499847412109375,0.979999542236321,-0.9200029373169016,0.7449989318847585,-4.880001068115245,0,-0.11384979048268928,-1.4390366445382523,34.11999893188477,1.3555630907472127,34.950000762939446,1.2153831707689458,35.029998779296875,-0.11384979048268928
2531,2010-07-20,34.220001220703125,34.27000045776367,33.360000610351555,33.720001220703125,689100.0,0.004107963090567157,2.033340538890961,-7.142888283379472,52.276871081069075,44.19721448709545,0.4454473106449228,0.3643386549549632,-0.530104623258481,2.353229325535189,9.311280560772591,0.9099998474121165,-0.7706057201139629,-0.31999874114990234,-1.591416213399242,0.9514187310994373,-0.9557074772745722,0.3157099949747675,1.6499977111816477,37.7193452102102,-6.616150303589151,0.6357087361246682,7,0.39499855041503906,0.8400001525878906,-1.0100011825561523,0.6049995422363281,-4.940000534057614,1,-0.10841615603382071,2.5135475090728168,34.080001831054695,-1.4390366445382523,34.11999893188477,1.3555630907472127,34.950000762939446,-0.10841615603382071
2532,2010-07-21,33.810001373291016,34.31999969482422,33.639999389648445,34.22999954223633,827600.0,-0.01198129260042391,1.2666734483679176,-0.839996337890625,46.466446456336804,45.07726905217542,0.8648793302479447,0.6750595286673331,-0.0323148601742389,2.725657091182086,10.062194748621229,0.6800003051757741,-0.5911537299772576,-0.6449987411499052,-1.8698199299760674,0.579822447676257,-1.2574093355629827,-0.03258814673682764,2.009797592163096,25.423765342299248,-21.571248833985237,0.6124105944130794,7,0.8049983978271484,1.25,0.014998435974121094,1.0149993896484375,-4.910001754760742,2,-0.10115355944186044,2.033340538890961,34.220001220703125,2.5135475090728168,34.080001831054695,-1.4390366445382523,34.11999893188477,-0.10115355944186044
2533,2010-07-22,34.22999954223633,34.509998321533196,34.009998321533196,34.209999084472656,841900.0,0.012422305586686555,-1.3809411358660786,-0.04762034514078111,54.367187850615935,47.1898978487695,0.41482339517902744,0.20492363085506327,-0.3707278162867311,2.2664751723331165,10.256245285781725,0.6999969482421804,-0.3483734820458153,-0.18650054931640625,-1.3873636892307601,1.0143625905979476,-0.7869321192735867,0.41393102064077425,1.5406034561157327,50.58129735100513,0.7607764374559665,0.6004315699571772,7,0.38500022888183594,0.8300018310546875,-0.11749935150146484,0.595001220703125,-5.119998931884769,3,-0.12299150279794624,1.2666734483679176,33.810001373291016,2.033340538890961,34.220001220703125,2.5135475090728168,34.080001831054695,-0.12299150279794624
2534,2010-07-23,34.5,34.75,33.84999847412109,34.130001068115234,590500.0,0.007887831182425753,1.0689715651239942,18.499523173755485,59.60503787308068,49.89581433700072,0.10578146239468111,-0.07855536672767016,-0.5942985982287468,1.9530343699858577,10.158699559243415,0.9000015258789134,-0.2667134889733873,0.08949985504150249,-1.1082773673109472,1.2872770773939521,-0.5093887561347188,0.6883884662177238,1.2223909505920503,82.01438059169008,26.835832549161573,0.5988886111762238,7,0.11499977111816406,0.5600013732910156,-0.3874998092651367,0.3250007629394531,-5.809999465942386,4,-0.1318840358568275,-1.3809411358660786,34.22999954223633,1.2666734483679176,33.810001373291016,2.033340538890961,34.220001220703125,-0.1318840358568275
2535,2010-07-26,35.36000061035156,35.66999816894531,34.419998168945305,34.5,1559600.0,0.024927553923233647,-1.4509701258096646,2.324332683801924,64.45500400754506,51.4305990015813,-0.6921902751397653,-0.9959177409162265,-1.4049784514674002,1.0418586107719605,10.486125255419157,1.250000000000007,-0.15895021178371138,0.9535003662109389,-0.23025350481561446,2.1372542372374923,0.36162343069766223,1.5453773017242156,0.3151425334356759,86.58017808544936,27.265098271653805,0.5918769355132778,7,-0.845001220703125,-0.2999992370605469,-1.2150006294250488,-0.5349998474121094,-7.1100006103515625,0,-0.15808823688061335,1.0689715651239942,34.5,-1.3809411358660786,34.22999954223633,1.2666734483679176,33.810001373291016,-0.15808823688061335
2536,2010-07-27,34.43000030517578,35.790000915527344,34.259998321533196,35.630001068115234,960300.0,-0.02630091315393035,1.0131607016029347,-1.3953487340536896,50.77398302162211,51.49302426190914,0.060784586868464885,-0.11679820106019889,-0.4032092042205875,1.9213028490011936,10.77252601403192,1.5300025939941477,-0.05634364152250981,0.05200004577636719,-1.098570809254241,1.2025709008069754,-0.5232853817389369,0.6272854732916713,-1.0699996948242259,36.74420255140946,-18.73838519045818,0.575285427515303,7,0.14500045776367188,0.6300010681152344,0.09000062942504883,0.3950004577636719,-5.700000762939453,1,-0.1519023960464536,-1.4509701258096646,35.36000061035156,1.0689715651239942,34.5,-1.3809411358660786,34.22999954223633,-0.1519023960464536
2537,2010-07-28,33.900001525878906,34.970001220703125,33.84999847412109,34.470001220703125,738900.0,-0.015393516543687147,-2.343262847447541,0.4749994436903358,43.95770175136328,50.55085328747408,0.46224680429496345,0.4297194286509125,0.17453684018372684,2.3941165918890874,10.418597621916543,1.1200027465820384,0.06180949992040041,-0.4744987487792969,-1.6307074091429143,0.6817099115843206,-1.0526030789611056,0.10360558140251186,-0.4914009094238381,2.57747365109364,-48.06474259943008,0.5781043301818082,7,0.6749992370605469,1.1199989318847656,0.7924990653991699,0.9249992370605469,-4.170001983642578,2,-0.1362832044625878,1.0131607016029347,34.43000030517578,-1.4509701258096646,35.36000061035156,1.0689715651239942,34.5,-0.1362832044625878
2538,2010-07-29,31.95000076293945,32.639999389648445,31.54999923706055,31.85000038146973,3216400.0,-0.057522143810254556,-2.114274270237615,-0.17543935966590019,33.017743999747154,49.74554970194445,2.170160918453252,2.320709544346858,2.1541563251657685,4.279164098105472,10.68545252674697,2.350002288818356,-0.08981231525640965,-2.3114995956420934,-3.897334612946029,-0.7256645783381579,-3.104417104294061,-1.5185820869901256,3.840000152587894,9.433994517274384,-35.87155583523233,0.7929175086519672,7,1.7199993133544957,1.8249988555908239,2.9924998283386266,2.8750000000000036,-1.69000053405761,3,-0.09546169238114821,-2.343262847447541,33.900001525878906,1.0131607016029347,34.43000030517578,-1.4509701258096646,35.36000061035156,-0.09546169238114821
2539,2010-07-30,31.07999992370605,32.169998168945305,30.85000038146973,31.78000068664551,4975300.0,-0.027230072565211372,-1.275858553637606,-6.999980926587,30.99998749626208,48.435551504182456,2.8648595504221923,3.142320382703918,3.0426652031056314,5.091586306966523,10.459789094819087,1.3199977874755753,-0.23530708746110918,-3.048500347137452,-5.173135251352665,-0.9238654429222386,-4.1108177992450585,-1.9861828950298452,4.6252009582519555,4.65586067553325,-36.66881376017787,1.0623174521076073,7,2.240000724792484,2.345000267028812,3.8500008583068883,3.6450004577636754,-1.590000152587887,4,-0.06338479144756659,-2.114274270237615,31.95000076293945,-2.343262847447541,33.900001525878906,1.0131607016029347,34.43000030517578,-0.06338479144756659
2540,2010-08-02,29.8700008392334,30.5,29.059999465942386,29.1299991607666,4238700.0,-0.0389317595702352,-2.272724514168567,-1.0571441027569224,18.55103814469095,44.68823673347378,3.8161797163361513,4.291990985350878,4.272000654472514,6.242453598451107,10.545481066622811,2.0200004577636648,-0.4444580904476325,-4.080499458312985,-6.925812664978018,-1.2351862516479564,-5.503156061645498,-2.6578428549804727,5.640992022705078,12.035679031554523,-22.208619454177054,1.4226566033325148,8,2.554999351501465,2.659998893737793,4.989999294281006,4.744998931884766,-0.3800010681152344,0,-0.039504528691739704,-1.275858553637606,31.07999992370605,-2.114274270237615,31.95000076293945,-2.343262847447541,33.900001525878906,-0.039504528691739704
2541,2010-08-03,30.059999465942386,30.170000076293945,29.540000915527344,29.70000076293945,1909900.0,0.006360851066981921,1.1724111849569367,0.48648363034637304,21.53492078161584,41.91806721406034,3.3235333990643845,4.0356072484075405,4.093951130973888,5.971633366879569,10.846688846395619,0.6299991607666016,-0.5043464645449305,-3.7170008659362743,-7.051421508147943,-0.3825802237246094,-5.3842111870421085,-2.04979054483044,5.063933792236323,16.92046874934446,-15.040750073172799,1.6672103211058331,8,2.365000724792477,2.404999732971195,4.800000667572018,4.555000305175778,-0.6899986267089879,1,-0.06021289082167458,-2.272724514168567,29.8700008392334,-1.275858553637606,31.07999992370605,-2.114274270237615,31.95000076293945,-0.06021289082167458
2542,2010-08-04,30.959999084472656,31.020000457763672,29.96999931335449,30.059999465942386,2003000.0,0.029940107602129507,1.058820999485772,2.5000079473145433,29.109928842879924,39.11170510208967,2.2090516628729944,3.0252990996515976,3.236592531124316,4.996821831885576,10.965055964365755,1.0500011444091832,-0.5780219633445611,-2.648501110076907,-6.198862226934047,0.901860006780236,-4.4236816685054805,-0.8733205516483373,3.8000981461718766,53.072616173783814,21.473483751562043,1.7751805584285711,8,1.465001106262207,1.505000114440925,3.900001049041748,3.655000686645508,-1.6499996185302699,2,-0.07202841111693503,1.1724111849569367,30.059999465942386,-2.272724514168567,29.8700008392334,-1.275858553637606,31.07999992370605,-0.07202841111693503
2543,2010-08-05,30.76000022888184,31.09000015258789,30.6299991607666,30.88999938964844,727800.0,-0.006459911547320507,-1.3589716001623255,-0.14444357318605827,31.165910604717652,35.95180207227156,2.0842487037372273,3.0725180548025257,3.4797218247023984,5.12838920671722,11.884259700143998,0.46000099182128906,-0.7560223360104246,-2.651499938964843,-6.379641924024408,1.0766420460947188,-4.515570931494626,-0.7874289464350603,3.6580911358805643,54.66242674950264,18.549581522595645,1.864070992529781,8,1.6649999618530238,1.7049989700317418,3.95749998092651,3.7600002288818324,-0.9600009918212891,3,-0.03348506758717129,1.058820999485772,30.959999084472656,1.1724111849569367,30.059999465942386,-2.272724514168567,29.8700008392334,-0.03348506758717129
2544,2010-08-06,30.809999465942386,30.979999542236328,30.29999923706055,30.54999923706055,554700.0,0.0016254628312257768,1.2666662428116995,-2.000014672007277,31.690905102619865,32.31134663839098,1.6268592401847108,2.852969458466557,3.4640071524178033,5.011470542905439,12.916821765962224,0.6800003051757777,-0.8798327888808757,-2.4010006904602044,-6.239870659367856,1.437869278447451,-4.320435674914034,-0.4815657060063785,3.2866063848908134,86.206867392336,45.99424690151749,1.9194349844538274,8,1.615000724792477,1.654999732971195,3.9075007438659632,3.6400012969970668,-1.159999847412113,4,-0.017851322511982515,-1.3589716001623255,30.76000022888184,1.058820999485772,30.959999084472656,1.1724111849569367,30.059999465942386,-0.017851322511982515
2545,2010-08-09,31.10000038146973,31.209999084472656,30.8700008392334,31.03000068664551,1085300.0,0.00941255827829246,1.3448389260862705,0.26922935847118806,32.81937127628356,30.31638977779781,0.7476527641434814,2.4192236955992463,3.1678792070364885,4.6563555078199705,13.646556282535983,0.3999996185302699,-1.102787450257992,-1.9409997940063413,-5.840181411623657,1.9581818236109783,-3.8905906028149992,0.008591014802316721,2.6944090862700243,93.41324409520784,50.700606294163286,1.949590808808659,8,0.9149999618530238,1.3649988174438512,3.6200003623962367,3.350000381469723,-0.3000011444091797,0,-0.05176850773644526,1.2666662428116995,30.809999465942386,-1.3589716001623255,30.76000022888184,1.058820999485772,30.959999084472656,-0.05176850773644526
2546,2010-08-10,30.46999931335449,30.90999984741211,30.239999771118164,30.71999931335449,1056300.0,-0.020257268822755803,1.126980763059237,-3.571444141689373,32.04299452180601,28.99253341895811,0.8457995617929299,2.788141953893909,3.777213869766104,5.217396974468354,15.088392934611447,0.860000610351566,-1.424728354162589,-2.314500904083257,-6.179673622634947,1.5506718144684335,-4.247087263359102,-0.3819145448074117,3.040345554277426,40.322588087990205,-4.387905655266856,1.932586359275846,8,0.3800001144409286,1.9949998855590927,4.365000724792484,3.9800014495849645,0.5700016021728551,1,-0.03216276876668023,1.3448389260862705,31.10000038146973,1.2666662428116995,30.809999465942386,-1.3589716001623255,30.76000022888184,-0.03216276876668023
2547,2010-08-11,29.899999618530273,30.09000015258789,29.770000457763672,30.059999465942386,1033200.0,-0.018706915250056966,1.9090719933416562,0.6399993896484517,27.089944719176685,28.33388905445028,0.8814200173541877,3.1137530912207296,4.325300452076462,5.711069369299842,16.696218673859605,0.6999988555908168,-1.9120307998812436,-2.628000640869139,-6.546247994213047,1.2902467124747687,-4.587124317541097,-0.6688769641971852,3.34332452500027,9.027728107193095,-33.496806971683924,1.9591236766719544,8,0.7149991989135742,2.564999580383308,4.7400007247924805,4.229999542236328,1.8299999237060547,2,-0.01772571190831762,1.126980763059237,30.46999931335449,1.3448389260862705,31.10000038146973,1.2666662428116995,30.809999465942386,-0.01772571190831762
2548,2010-08-12,30.06999969482422,30.38999938964844,29.459999084472656,29.57999992370605,604200.0,0.005685621353272108,-1.547940982047453,-3.0625014901174947,26.31015492977285,27.812796547062586,0.4656668747143442,2.6977239638601844,4.1149234014500635,5.458089766515428,18.639144436250792,0.9300003051757848,-2.261771684133528,-2.2140005111694308,-6.104883399598968,1.6768823772601067,-4.159441955384196,-0.26855906695466203,2.9223249680510364,34.857177734375,-2.561773403352987,1.9454414442147687,8,0.06499958038330078,2.3949995040893626,4.570000648498535,3.979999542236328,1.9399986267089773,3,-0.025274367695209743,1.9090719933416562,29.899999618530273,1.126980763059237,30.46999931335449,1.3448389260862705,31.10000038146973,-0.025274367695209743
2549,2010-08-13,29.85000038146973,30.209999084472656,29.729999542236328,29.989999771118164,637700.0,-0.007316239294553606,-1.526306279174823,-0.28571317355711967,18.36967844631843,27.79264546946564,0.5507607082068127,2.720926884935448,4.275037882936939,5.586121964739423,20.207484052382714,0.4799995422363281,-2.5581096019910845,-2.220499897003169,-6.155549559975608,1.7145497659692701,-4.188024728489385,-0.25297506551694937,2.906384769589554,22.285788399832793,-8.546345303620726,1.9675248314862186,8,0.48499870300292613,2.614998817443851,4.789999961853024,2.715000152587887,2.2399997711181605,4,-0.0016750801933060888,-1.547940982047453,30.06999969482422,1.9090719933416562,29.899999618530273,1.126980763059237,30.46999931335449,-0.0016750801933060888
2550,2010-08-16,30.20000076293945,30.3700008392334,29.540000915527344,29.85000038146973,565900.0,0.011725305762039229,1.405795018230369,-2.5000136239782145,23.985233879027547,28.064902480289163,0.28216637101988695,2.1769561617513666,3.916986663933013,5.14190294835274,21.522867902906327,0.8299999237060547,-2.595341909558318,-1.6764994621276905,-5.576833505072617,2.223834580817236,-3.6266664836001503,0.2736675593447728,2.3346012470128237,51.03457166233871,20.084840661367657,1.9501670214724627,8,0.13499832153320668,2.2649984359741318,4.349999427795414,2.3649997711181676,1.6599998474121094,0,-0.018211957964058056,-1.526306279174823,29.85000038146973,-1.547940982047453,30.06999969482422,1.9090719933416562,29.899999618530273,-0.018211957964058056
2551,2010-08-17,30.51000022888184,30.790000915527344,30.10000038146973,30.5,600900.0,0.010264882718904245,1.4210477003128588,0.028572051378477334,28.571414792493215,28.005067585801754,0.0477318798104136,1.659863749983213,3.619136324234244,4.737253612849624,22.482921417107114,0.6900005340576136,-2.5327336914631076,-1.180999946594234,-4.963146281713019,2.6011463885245547,-3.0720731141536284,0.7100732209651603,1.816125628429841,78.9473457774517,42.57423682688453,1.8910731675593937,8,-0.17500114440918324,1.9549989700317418,3.9300003051757777,2.0550003051757777,1.2399997711181605,1,0.00950504772216254,1.405795018230369,30.20000076293945,-1.526306279174823,29.85000038146973,-1.547940982047453,30.06999969482422,0.00950504772216254
2552,2010-08-18,30.38999938964844,30.75,30.25,30.3799991607666,662300.0,-0.003933164153823943,-2.7037235883778266,1.0,37.17103715252837,28.672303868891838,0.08758593552039429,1.5921393354827842,3.7095225086874386,4.765895656448198,23.55131558367651,0.5,-2.2324302242478566,-1.1300006866455057,-4.816808264916322,2.556806891625314,-2.9734044757809137,0.7134031024899024,1.7401588841810813,69.92473870793827,28.898794876785608,1.8434037891354091,8,-0.0550003051757848,2.0350008010864222,4.217500686645504,2.175001144409176,1.9700012207031143,2,0.021388665315350774,1.4210477003128588,30.51000022888184,1.405795018230369,30.20000076293945,-1.526306279174823,29.85000038146973,0.021388665315350774
2553,2010-08-19,30.020000457763672,30.43000030517578,29.75,30.190000534057614,531300.0,-0.012175022682323622,1.0923098592375884,-16.999618538997993,40.501790276958864,29.65129111048506,0.3817188266647804,1.7186817273685797,4.001475631556232,5.037145636957845,25.005847110668384,0.6800003051757812,-1.988557198738075,-1.2894996643066392,-4.801413528548203,2.2224141999349243,-3.045456596427421,0.46645726781414254,1.9259482875926217,38.39996337890625,-6.928029985401288,1.7559569321207826,8,0.3149986267089844,2.4049997329711914,4.725000381469727,2.5450000762939453,2.229999542236328,3,0.056961993950617185,-2.7037235883778266,30.38999938964844,1.4210477003128588,30.51000022888184,1.405795018230369,30.20000076293945,0.056961993950617185
2554,2010-08-20,29.95000076293945,30.020000457763672,29.6299991607666,29.86000061035156,399900.0,-0.0023317686128189186,2.391322375731738,-0.5294124246878231,50.90090070739486,31.66034993616409,0.354140390905048,1.5076259576982771,3.9893951078218315,5.0053901262301785,26.840813211325,0.3900012969970703,-1.8685487891354597,-1.1319993972778342,-4.3509608049810815,2.0869620104254167,-2.741480101129458,0.4774813065737895,1.822791025652009,32.799987792968466,-16.04777789013943,1.6094807038516248,8,0.23499870300293324,2.4749994277954137,4.857500076293949,2.6149997711181676,2.0799980163574254,4,0.0687812189020982,1.0923098592375884,30.020000457763672,-2.7037235883778266,30.38999938964844,1.4210477003128588,30.51000022888184,0.0687812189020982
2555,2010-08-23,29.770000457763672,30.35000038146973,29.68000030517578,30.1299991607666,851100.0,-0.00601002673090123,-1.4814863218127041,-3.9999788072733438,46.726872313080804,33.2918919129724,0.36390895679791413,1.3147740115432,4.05483940578803,5.085706925784052,28.865993441874043,0.6700000762939489,-1.7770056695830192,-1.0324996948242173,-3.5902859443988646,1.52528655475043,-2.311392819611541,0.24639342996310631,1.840023791468841,12.069059070168949,-39.131174600695545,1.278893124787323,8,0.3549995422363281,2.6549997329711914,5.037500381469727,2.7950000762939453,3.3100013732910227,0,0.07793079137219805,2.391322375731738,29.95000076293945,1.0923098592375884,30.020000457763672,-2.7037235883778266,30.38999938964844,0.07793079137219805
2556,2010-08-24,29.20000076293945,29.649999618530273,29.04999923706055,29.51000022888184,1514500.0,-0.019146781527024537,1.0339056473851345,0.8611127300085498,28.536597847021255,33.45263114939958,0.821168945504084,1.5524609862206553,4.507100586075072,5.540040576672521,31.31131242053749,0.7200012207031214,-1.710510618503811,-1.3409994125366254,-3.3471681646424223,0.665169339569168,-2.344083788589522,-0.33791503648372867,2.257021999295656,8.823615209415166,-40.3990240439233,1.003084376052897,8,0.7199993133544957,3.2199993133544957,5.607500076293949,3.3649997711181676,3.9500007629394567,1,0.09109588280518732,-1.4814863218127041,29.770000457763672,2.391322375731738,29.95000076293945,1.0923098592375884,30.020000457763672,0.09109588280518732
2557,2010-08-25,29.28000068664551,29.489999771118164,28.88999938964844,28.88999938964844,632200.0,0.0027397233430075385,-2.0769148004870877,-1.2580708673528744,31.40703878819137,34.01895157811275,0.7196525432759024,1.1685054762384262,4.280462057075464,5.340472098235043,33.881793591454226,0.600000381469723,-1.678627214971673,-1.0299994468688922,-2.3564427557330667,0.2964438619952823,-1.6932211013009777,-0.36677779243680675,1.9844601935756288,25.32474448974745,-22.25102540659294,0.6632216544320864,8,0.5599994659423793,3.0599994659423793,5.5574998855590785,3.284999847412106,4.199998855590817,2,0.08435789806798222,1.0339056473851345,29.20000076293945,-1.4814863218127041,29.770000457763672,2.391322375731738,29.95000076293945,0.08435789806798222
2558,2010-08-26,28.899999618530273,29.61000061035156,28.79999923706055,29.290000915527344,1013300.0,-0.012978178251496941,-1.7457577805005084,-1.0,27.842236208457706,35.07145799612822,1.0239108891560953,1.3789940214145773,4.54216961599937,5.599556786751251,34.69842646614952,0.8100013732910085,-1.6002062803191457,-1.2575004577636726,-2.487885107413117,-0.0271158081142282,-1.8726927825883948,-0.6423081329389504,2.1270151126335968,6.451632750751327,-34.74062676918555,0.6151923248247225,8,0.8950004577636719,3.395000457763672,5.937500953674316,4.845001220703118,3.750001907348633,3,0.11972321929038299,-2.0769148004870877,29.28000068664551,1.0339056473851345,29.20000076293945,-1.4814863218127041,29.770000457763672,0.11972321929038299
2559,2010-08-27,29.11000061035156,29.479999542236328,28.790000915527344,29.190000534057614,910600.0,0.007266470401149583,1.0909114553982244,0.20512732732439,26.477552137559925,35.34838224707626,0.779918842281166,1.0686274398279174,4.187441303492495,5.275179522426004,35.13846698554208,0.6899986267089844,-1.4112947811026828,-0.9489995002746632,-2.183842309950233,0.2858433094009065,-1.566420905112448,-0.33157809543687833,1.6497722615199137,20.51280797271974,-13.492472053565123,0.6174214048377854,8,0.6800003051757848,3.180000305175785,5.727499961853031,4.760000228881832,3.9999999999999964,4,0.10786668924121745,-1.7457577805005084,28.899999618530273,-2.0769148004870877,29.28000068664551,1.0339056473851345,29.20000076293945,0.10786668924121745
2560,2010-08-30,28.690000534057614,29.229999542236328,28.6299991607666,29.11000061035156,717100.0,-0.014428033922630479,-1.2222120183528657,5.250005960470162,27.86071422132268,35.269415516946204,1.0763944583369742,1.4711171118463646,4.439375470315017,5.580552962366493,34.74399253640399,0.6000003814697266,-1.2347841021768744,-1.3099995613098194,-2.6873955569581227,0.06739643433848386,-1.9986975591339693,-0.6213015634856696,1.7940042639256824,5.882484937562061,-26.194984321589153,0.6886979978241511,8,0.9999990463256871,3.519999504089359,6.147500038146976,5.180000305175778,3.6700000762939418,0,0.11641680665967158,1.0909114553982244,29.11000061035156,-1.7457577805005084,28.899999618530273,-2.0769148004870877,29.28000068664551,0.11641680665967158
2561,2010-08-31,28.25,28.68000030517578,28.20000076293945,28.56999969482422,701100.0,-0.015336372459641257,-1.2857220708446648,0.7619038968942012,28.7917857533363,34.338387583702634,1.2986695715164558,1.8641397744262989,4.712403447009969,5.869152573195805,34.43103296010418,0.48999977111816406,-0.9811734602242623,-1.6595001220703125,-3.242760530076808,-0.07623971406381713,-2.45113032607356,-0.8678699180670648,1.937363896028625,3.5460455653465646,-30.148015282063195,0.7916302040032486,8,1.0650005340576172,3.7450008392333984,6.537500381469727,5.685000419616699,4.130001068115234,1,0.17097351614352907,-1.2222120183528657,28.690000534057614,1.0909114553982244,29.11000061035156,-1.7457577805005084,28.899999618530273,0.17097351614352907
2562,2010-09-01,28.729999542236328,28.81999969482422,28.43000030517578,28.459999084472656,1342400.0,0.01699113423845411,-1.363646872507427,-0.8437522351763107,34.04762012888227,33.621257567249685,0.6240630346202067,1.2738175544789598,4.101093839061463,5.261519906839808,34.901106274160334,0.5699996948242188,-0.8180978396627623,-1.0680006027221687,-2.6538537098651354,0.517852504420798,-1.860927156293652,-0.27507404915068534,1.0996389898362438,37.58856997535352,3.8746797944583093,0.7929265535714839,9,0.5450010299682617,2.855001449584961,6.087501525878906,5.205000877380371,3.8300018310546875,2,0.1538462253417261,-1.2857220708446648,28.25,-1.2222120183528657,28.690000534057614,1.0909114553982244,29.11000061035156,0.1538462253417261
2563,2010-09-02,29.729999542236328,29.84000015258789,28.78000068664551,29.26000022888184,1120700.0,0.03480682269172641,2.072459842049531,1.7407352463301131,48.79517264755613,33.38728778282315,-0.4709221557061838,0.20310952356884826,2.9951378172667376,4.138725327535212,34.95221027607717,1.1100006103515625,-0.7067315444481395,-0.016500568389894,-1.536338005513663,1.503336868733875,-0.7764192869517785,0.7434181501719905,-1.5299987792968786,93.29264321402322,55.73175352206828,0.7599187185618851,9,-0.4549989700317383,0.6900005340576172,5.067501068115234,4.205000877380371,2.760002136230476,3,0.12613521889472312,-1.363646872507427,28.729999542236328,-1.2857220708446648,28.25,-1.2222120183528657,28.690000534057614,0.12613521889472312
2564,2010-09-03,30.26000022888184,30.420000076293945,29.78000068664551,30.0,996000.0,0.01782713403316949,1.206894737361335,0.5531927845301743,50.581389976147115,33.81556752316386,-1.0642413767952554,-0.3902149355878315,2.3754056239224433,3.4815381766443174,34.574307927409755,0.6900005340576172,-0.6897328882844711,0.5410000801086454,-0.9164366930795929,1.9984368532968837,-0.1877183064854755,1.2697184667027663,-2.02719947814942,92.79279743693522,54.58426064170153,0.7287183865941191,9,-0.9499998092651403,-0.07500076293946378,3.46249961853027,3.6750001907348597,2.300001144409176,4,0.07898219692397479,2.072459842049531,29.729999542236328,-1.363646872507427,28.729999542236328,-1.2857220708446648,28.25,0.07898219692397479
2565,2010-09-07,29.489999771118164,30.32999992370605,29.440000534057614,30.170000076293945,861600.0,-0.025446148444795536,-1.2820532884697942,-2.615383486776915,40.925267266248085,35.1920863475224,-0.37787332018510256,0.2666554580722931,3.0184419476453996,4.111717554135922,34.52685131208738,0.8899993896484375,-0.6988492248706386,-0.14850034713744975,-1.454781020148328,1.1577803258734285,-0.8016406836428871,0.5046399893679876,-1.1697110473632826,58.108081404290225,24.01782752827844,0.6531403365054389,9,-0.17999935150146484,0.21500015258789062,3.882500648498535,4.445000648498535,3.1499996185302805,1,0.12275350516546091,1.206894737361335,30.26000022888184,2.072459842049531,29.729999542236328,-1.363646872507427,28.729999542236328,0.12275350516546091
2566,2010-09-08,29.489999771118164,29.790000915527344,29.43000030517578,29.5,666400.0,0.0,-4.538506683099315,0.014706212343906023,41.81818812346435,36.34888071810828,-0.3714755467758515,0.19971122186694146,2.9030447292109045,3.977342861464777,34.12175168818524,0.3600006103515625,-0.7793232480166488,-0.09950037002563406,-1.3466356280216019,1.1476348879703338,-0.7230679990236197,0.5240672589723516,-1.0857225932617212,53.266310947703175,22.729489091127014,0.6235676289979847,9,-0.17999935150146484,0.21500015258789062,2.9875001907348633,3.6050004959106445,3.280000686645508,2,0.09732115501893635,-1.2820532884697942,29.489999771118164,1.206894737361335,30.26000022888184,2.072459842049531,29.729999542236328,0.09732115501893635
2567,2010-09-09,29.3700008392334,29.979999542236328,29.29999923706055,29.920000076293945,970300.0,-0.004069139803869692,1.029857204673291,54.99866488651536,43.80952969159457,38.123024438456824,-0.26526273365775666,0.2929898571811016,2.937077823304975,3.968409693714321,33.357137505437784,0.6800003051757777,-0.8329291626815198,-0.19299936294555664,-1.4348672475645579,1.0488685216734446,-0.813933305255059,0.42793457936394574,-0.8850947454394564,35.975632449129456,6.167686131000835,0.6209339423095013,9,-0.06000041961669922,0.33499908447265625,3.0749988555908203,3.72499942779541,3.6799983978271555,3,0.10248553431639618,-4.538506683099315,29.489999771118164,-1.2820532884697942,29.489999771118164,1.206894737361335,30.26000022888184,0.10248553431639618
2568,2010-09-10,29.309999465942386,29.54999923706055,29.10000038146973,29.29999923706055,1497800.0,-0.0020429476192204143,-1.1951273975725378,-0.018182259552361996,43.893121574100334,40.05808770918353,-0.15755537370185024,0.3089759221661659,2.9009066760592326,3.8911148840345895,32.45791767752307,0.4499988555908203,-0.755658077661657,-0.21500072479247834,-1.4379136513418338,1.0079122017568771,-0.8264571880671561,0.3964557384821994,-0.7476896128484434,15.909025229026428,-12.961932206399608,0.6114564632746778,9,9.536743128535363e-07,0.3950004577636683,3.1350002288818324,3.7850008010864222,3.570001602172848,4,0.11088372455021922,1.029857204673291,29.3700008392334,-4.538506683099315,29.489999771118164,-1.2820532884697942,29.489999771118164,0.11088372455021922
2569,2010-09-13,29.79999923706055,30.020000457763672,29.149999618530273,29.6200008392334,1173100.0,0.016717836234952266,1.8064505212899813,17.999427808506937,50.27025912433847,42.54803714285195,-0.6027739636007148,-0.19495744598225784,2.333597094809317,3.2657534526244767,31.2981785844147,0.8700008392333984,-0.6866328182814527,0.2774991035461447,-0.9428179793990523,1.4978161864913417,-0.3326594379264556,0.887657645018745,-1.1633817750386086,56.910497244423276,24.843723271142743,0.6101585414725986,9,-0.4899988174438512,-0.09499931335449574,2.6450004577636683,3.295001029968258,2.5200004577636683,0,0.09026854061327794,-1.1951273975725378,29.309999465942386,1.029857204673291,29.3700008392334,-4.538506683099315,29.489999771118164,0.09026854061327794
2570,2010-09-14,29.649999618530273,30.020000457763672,29.489999771118164,29.75,1238300.0,-0.005033544374851262,-1.5238123350938462,-0.5555626198726193,54.38595121428884,45.391833305180015,-0.33780116917872505,-0.0930457305164154,2.412943733536949,3.288204211928587,29.971175044012295,0.5300006866455078,-0.5603556455911693,0.15499954223632884,-1.0251609661846253,1.335160050657283,-0.4350807119741482,0.7450797964468059,-0.9420468519374516,59.78252080979366,23.752187293054995,0.5900802542104767,9,-0.22499942779541016,0.05500030517578125,2.7950000762939453,3.445000648498535,2.750001907348633,1,0.09814508574030767,1.8064505212899813,29.79999923706055,-1.1951273975725378,29.309999465942386,1.029857204673291,29.3700008392334,0.09814508574030767
2571,2010-09-15,30.79999923706055,30.93000030517578,29.63999938964844,29.63999938964844,2732000.0,0.03878582237186823,-1.2241398020961045,-11.599954223807435,62.25804754648928,48.52632524046968,-1.215909908425001,-1.2861468065550241,1.200973776936987,2.0166867252088103,28.99707235504603,1.2900009155273402,-0.4076823056322638,1.2904992103576696,0.05213934850441859,2.5288590722109205,0.6713192794310423,1.9096791412842968,-2.0235645780796823,92.8961162002697,53.21847083259907,0.6191799309266259,9,-0.9449987411499059,-1.2349987030029332,1.4400005340576136,2.295001029968258,1.7299995422363246,2,0.05974026617422412,-1.5238123350938462,29.649999618530273,1.8064505212899813,29.79999923706055,-1.1951273975725378,29.309999465942386,0.05974026617422412
2572,2010-09-16,31.040000915527344,31.1299991607666,30.440000534057614,30.78000068664551,1350900.0,0.007792262480903256,2.1363807789843454,0.22413815782982854,67.656766819202,50.622057926208115,-1.2223184830939644,-1.5546635910774782,0.8747224714849757,1.75464478775055,28.044623453895014,0.6899986267089879,-0.21713635491619954,1.4980008125305169,0.13454385211923992,2.861457772941794,0.8162723323248784,2.1797292927361553,-2.1343523177747805,95.56658623851831,49.550975342414226,0.6817284802056378,9,-0.9250011444091797,-1.3750009536743164,0.6174983978271555,2.054999351501465,1.3899993896484375,3,0.05573451969103904,-1.2241398020961045,30.79999923706055,-1.5238123350938462,29.649999618530273,1.8064505212899813,29.79999923706055,0.05573451969103904
2573,2010-09-17,31.729999542236328,31.959999084472656,31.170000076293945,31.270000457763672,1542200.0,0.022229336545019907,-1.3939369418836518,1.769225690496301,70.03057006967947,52.78307793660059,-1.786669678047872,-2.224011037682871,0.09278578527643688,1.0433606561015125,27.010537699344965,0.9199981689453125,0.03548167215856424,2.102499485015869,0.4327706663619466,3.7722283036697917,1.2676350756889079,2.9373638943428304,-2.6464028994426414,91.81496135412276,40.81475344716338,0.8348644093269604,9,-1.1999998092651367,-1.6499996185302734,-0.19000053405761363,1.3650007247924805,1.0600013732910156,4,0.04160099949157425,2.1363807789843454,31.040000915527344,-1.2241398020961045,30.79999923706055,-1.5238123350938462,29.649999618530273,0.04160099949157425
2574,2010-09-20,32.009998321533196,32.290000915527344,31.76000022888184,31.8799991607666,1613500.0,0.008824418006188717,-1.8648916153311732,0.2826074336987556,75.93748426064754,56.67332426931164,-2.00295823106611,-2.468318992033147,-0.2816615229635886,0.7363032882593004,25.94838583767579,0.5600013732910156,0.26310907402585926,2.2794983863830502,0.30049891379200844,4.258497858974092,1.2899986500875293,3.268998122678571,-2.638761434571613,89.99991144456371,31.917331432416212,0.9894997362955203,9,-1.3149976730346609,-1.7649974822997976,-0.7099990844726456,1.0850019454956126,0.75,0,0.027179093789479802,-1.3939369418836518,31.729999542236328,2.1363807789843454,31.040000915527344,-1.2241398020961045,30.79999923706055,0.027179093789479802
2575,2010-09-21,32.09000015258789,32.650001525878906,31.70000076293945,32.09000015258789,1531000.0,0.002499276327698974,-1.435903204350705,0.0,81.78807591499033,61.114422912814526,-1.8722520170880976,-2.4934405515192353,-0.4468134538472164,0.6279963254474694,25.379627389684213,0.9500007629394567,0.35889375677028923,2.243500232696533,0.00039871963351600925,4.486601745759547,1.1219494761650246,3.365050989228042,-2.3685115821984155,81.39531641687385,15.736176602393144,1.1215507565315073,9,-1.2149991989135742,-1.664999008178711,-0.6900010108947718,1.005000114440918,0.6500015258789134,1,0.007167327551968805,-1.8648916153311732,32.009998321533196,-1.3939369418836518,31.729999542236328,2.1363807789843454,31.040000915527344,0.007167327551968805
2576,2010-09-22,31.86000061035156,32.389999389648445,31.75,31.90999984741211,1403800.0,-0.007167327551968916,-3.74072818208796,-100.0,77.02936591703588,64.80551582675244,-1.4200466375082463,-2.164940377540699,-0.341853900833609,0.8408396473167876,24.371976899083986,0.6399993896484446,0.40653351826017214,1.8805006980895946,-0.5116834965956336,4.272684892774819,0.6844086007469805,3.0765927954322088,-1.728520226193563,64.2533682812379,-4.75176152366393,1.196092097342613,9,-0.9849996566772425,-1.4349994659423793,-0.46000146865844016,1.2349996566772496,0.939998626708995,2,0.016949180953621745,-1.435903204350705,32.09000015258789,-1.8648916153311732,32.009998321533196,-1.3939369418836518,31.729999542236328,0.016949180953621745
2577,2010-09-23,31.75,32.220001220703125,31.540000915527344,31.6200008392334,1029200.0,-0.0034526242386768713,-3.689673316101366,-2.6000228885326604,70.61224315028498,67.77430711299519,-1.0470479857133803,-1.96094435708304,-0.34237394492687656,0.93797969849917,23.10613758266588,0.6800003051757812,0.5869456289580945,1.6470001220703132,-0.8460392980933307,4.140039542233957,0.40048041198849305,2.8935198321521334,-1.2659266560010778,39.18914565041169,-25.63901920826197,1.246519710081821,9,-0.8499994277954102,-1.3249988555908203,-0.3500008583068812,1.3450002670288086,1.0200004577636719,3,0.02456689068651574,-3.74072818208796,31.86000061035156,-1.435903204350705,32.09000015258789,-1.8648916153311732,32.009998321533196,0.02456689068651574
2578,2010-09-24,32.360000610351555,32.470001220703125,31.90999984741211,32.110000610351555,1042000.0,0.019212617648867836,1.3829783780273288,1.9230893378523115,71.08433504215881,70.08698221497524,-1.3174519380464496,-2.42265016403282,-1.0555066760734029,0.3317877915990337,22.022414862401213,0.720001220703125,0.7927232281852454,2.084000682830805,-0.5345838566201024,4.702585222281712,0.7747084131053512,3.3932929525562585,-1.5726973208894357,73.8738057598454,12.063188972341834,1.3092922697254543,9,-1.2899999618530202,-1.9349994659423757,-0.9800009727477956,0.7349996566772532,0.25999832153321734,4,0.002163154929046396,-3.689673316101366,31.75,-3.74072818208796,31.86000061035156,-1.435903204350705,32.09000015258789,0.002163154929046396
2579,2010-09-27,32.25,32.5,31.95000076293945,32.310001373291016,2087400.0,-0.003399277140815893,1.5000043348968022,-0.2400054931640625,81.94443524620031,73.14903599629874,-0.9201328315100596,-2.1769610672315807,-1.0252852305969142,0.447071870317437,20.8830533216216,0.5499992370605504,1.010252714156696,1.8170001029968255,-0.8825055349361861,4.516505740929841,0.4672472840303179,3.166752921963333,-1.2019189574395313,63.963846312461335,1.6152828923589553,1.3497528189665073,9,-1.1049995422363281,-1.8249988555908203,-0.8700003623962402,0.8450002670288086,0.6800003051757812,0,0.016744214434956328,1.3829783780273288,32.360000610351555,-3.689673316101366,31.75,-3.74072818208796,31.86000061035156,0.016744214434956328
2580,2010-09-28,32.029998779296875,32.36999893188477,31.70000076293945,32.360000610351555,761000.0,-0.00682174327761631,2.828577656675655,5.499904634750978,77.97353996544098,74.8952018206267,-0.3654569951419546,-1.7854465481659823,-0.8879750583504986,0.6901318173430013,19.435636987472122,0.6699981689453232,1.2493333387003602,1.4299989700317397,-1.2284295333379802,4.088427473401456,0.10078471834687974,2.7592132217165997,-0.7576488690718257,51.04149281962028,-11.941373478805765,1.3292142516848586,9,-0.4849977493286133,-1.6049976348876953,-0.724998950958252,1.0650014877319336,0.8899993896484304,1,0.022791119889400857,1.5000043348968022,32.25,1.3829783780273288,32.360000610351555,-3.689673316101366,31.75,0.022791119889400857
2581,2010-09-29,33.080001831054695,33.169998168945305,31.88999938964844,31.979999542236328,1216400.0,0.03278186362081614,1.000005960487931,-3.3333217737088834,83.91221465211515,76.70136269095038,-1.1823686193017977,-2.587718382689168,-2.0146862309311686,-0.32137142492704385,17.876419058058662,1.2799987792968643,1.4591243977786341,2.238501930236822,-0.3985165237190955,4.875520384192736,0.9199927032588633,3.557011157214781,-1.6147806946381067,94.47874297322304,26.919702130345527,1.3185092269779575,9,-0.9100027084350657,-2.395002365112319,-1.805001735687263,0.014998435974113988,-1.1700019836425852,2,-0.01027811770762077,2.828577656675655,32.029998779296875,1.5000043348968022,32.25,1.3829783780273288,32.360000610351555,-0.01027811770762077
2582,2010-09-30,33.150001525878906,33.84000015258789,32.990001678466804,33.529998779296875,1933000.0,0.0021160728823932384,-1.4285776566757784,-0.3454513297660186,85.03648148812036,78.36868618188825,-1.029893243887713,-2.43441815127953,-2.14894465655793,-0.3611746776820439,16.643812222172187,0.8499984741210866,1.680616332768487,2.0875015258789062,-0.5452792798669321,4.720282331624745,0.771111123005987,3.4038919287518254,-1.4500007629394567,67.75706432223154,-6.0736491021571055,1.316390402872919,9,-0.46000099182128906,-2.1300010681152344,-1.980001449584961,-0.060001373291015625,-1.69000244140625,3,-0.010558137939906898,1.000005960487931,33.080001831054695,2.828577656675655,32.029998779296875,1.5000043348968022,32.25,-0.010558137939906898
2583,2010-10-01,33.47999954223633,33.59000015258789,32.830001831054695,33.25,1294500.0,0.009954690834623525,2.377764591192271,-0.6052663280261811,84.58644621746488,79.32968195486795,-1.2131209018058655,-2.602502530547728,-2.554231541595769,-0.6651376227579036,16.732445829621494,0.759998321533196,1.7785868651109311,2.229999542236328,-0.5340711297794485,4.994070214252105,0.8479642062284398,3.6120348782442164,-1.590000152587887,83.17753677440518,6.908835486188252,1.3820353360078887,10,-0.7899990081787109,-2.4599990844726562,-2.3899993896484375,-0.4699993133544922,-2.090000152587887,4,-0.021206663505982548,-1.4285776566757784,33.150001525878906,1.000005960487931,33.080001831054695,2.828577656675655,32.029998779296875,-0.021206663505982548
2584,2010-10-04,32.650001525878906,33.700000762939446,32.419998168945305,33.34999847412109,940000.0,-0.024790861042585988,-1.2068940569834778,-3.043471049707232,75.0000079472835,78.5754521806783,-0.31602459834462593,-1.6698869846540916,-1.8194235902153046,0.1665340888763467,17.326459511362096,1.2800025939941406,1.8130904916913337,1.2805014610290542,-1.5098847090077712,4.0708876310658795,-0.1146916239893585,2.675694546047467,-0.4090019989013669,44.39257167711261,-32.558605182942685,1.3951930850184129,10,0.03999900817871094,-1.6300010681152344,-1.605001449584961,0.3149986267089844,-1.0400009155273473,0,-0.0009189155464618404,2.377764591192271,33.47999954223633,-1.4285776566757784,33.150001525878906,1.000005960487931,33.080001831054695,-0.0009189155464618404
2585,2010-10-05,33.110000610351555,33.40999984741211,32.900001525878906,32.950000762939446,1040700.0,0.014088792127866956,-2.923089337852526,-0.22857220708447099,71.75141973512646,77.98901371602172,-0.6885267927521923,-1.9444735129399326,-2.3989547548676953,-0.2930912235795091,17.64579371314015,0.7599983215332031,1.7847429906145251,1.5595005035400327,-1.1868391326084833,4.305840139688549,0.18633068546577647,2.9326703216142924,-0.69000244140625,62.56414068597969,-11.859112158076066,1.3731698180742582,10,-0.4200000762939382,-2.0900001525878835,-2.0699996948242116,-0.14999961853026633,-1.460000991821282,1,-0.0054364331578869995,-1.2068940569834778,32.650001525878906,2.377764591192271,33.47999954223633,-1.4285776566757784,33.150001525878906,-0.0054364331578869995
2586,2010-10-06,32.360000610351555,33.290000915527344,32.139999389648445,32.959999084472656,1310800.0,-0.022651766420249464,-1.211539449070185,-3.7499940395298825,61.340204158413485,76.95878716136933,0.15629277072571313,-1.0207713242466632,-1.7496851166684841,0.46889230881004806,17.601707039057935,1.1500015258788991,1.6754484542589907,0.6660004615783635,-1.92239858953657,3.254399512693297,-0.6281990639791033,1.9601999871358302,1.4799995422363352,12.941242468780423,-56.378242871161596,1.2941995255574674,10,0.4099998474121165,-1.3400001525878835,-1.4100008010864187,0.5199995040893626,-0.26000213623046875,2,0.01730523943236939,-2.923089337852526,33.110000610351555,-1.2068940569834778,32.650001525878906,2.377764591192271,33.47999954223633,0.01730523943236939
2587,2010-10-07,32.380001068115234,32.65999984741211,32.299999237060554,32.529998779296875,1085600.0,0.0006180611058852481,-1.3225742939765572,0.2499968210775246,56.31069255623161,75.31727132959962,0.2626795104377777,-0.8471413162424781,-1.8551743121879127,0.45153304898533264,17.799593977205607,0.3600006103515554,1.5256379391476216,0.5355009078979478,-1.8238350927515228,2.894836908547415,-0.6441670924267839,1.715168908222683,1.4259990692138658,15.384709435253816,-48.978805283607066,1.179668000324734,10,0.3899993896484375,-1.2450008392333984,-1.7250003814697266,0.28499984741210227,-0.5400009155273438,3,-0.014515170018506773,-1.211539449070185,32.360000610351555,-2.923089337852526,33.110000610351555,-1.2068940569834778,32.650001525878906,-0.014515170018506773
2588,2010-10-08,32.560001373291016,32.81999969482422,32.279998779296875,32.470001220703125,1044800.0,0.005558996270479621,-1.2978516179824526,-0.6000101726812644,55.4455714790744,72.37295313325231,0.1274338378923332,-0.8128508337003453,-2.0574703576889313,0.2770038448101175,17.871160238430754,0.5400009155273438,1.439970684542729,0.5530011177063017,-1.4989985655579545,2.605000800970558,-0.4729987239258264,1.5790009593384298,1.2126787490844748,26.923180378779332,-32.78483901362196,1.0259998416321288,10,0.20999908447265625,-1.2500009536743164,-2.130000591278076,0.10499954223632102,0.009998321533203125,4,-0.03378385265427819,-1.3225742939765572,32.380001068115234,-1.211539449070185,32.360000610351555,-2.923089337852526,33.110000610351555,-0.03378385265427819
2589,2010-10-11,32.490001678466804,32.90999984741211,32.459999084472656,32.639999389648445,886600.0,-0.002149867686480844,-3.2856623857874343,-1.6666384096977918,53.968268385096735,69.70570073543628,0.2626817705879745,-0.5596852767496685,-1.982992477215241,0.35132479426815877,18.588180910818952,0.4500007629394531,1.4327198922863786,0.3485013008117761,-1.42863234920204,2.1256349508255887,-0.5400655241951284,1.2370681258186842,1.2500248292541443,27.559225406475523,-28.19078602898855,0.8885668250069064,10,0.3749980926513601,-1.0200014114379954,-2.6425013542175364,0.13499832153319602,0.2799987792968679,0,-0.033856639950480716,-1.2978516179824526,32.560001373291016,-1.3225742939765572,32.380001068115234,-1.211539449070185,32.360000610351555,-0.033856639950480716
2590,2010-10-12,32.560001373291016,32.630001068115234,32.11999893188477,32.490001678466804,1334400.0,0.002154499575498736,3.8571843778382613,-0.46667175300725156,57.17213739473439,66.73458104017176,0.3081773550882403,-0.4221402336682587,-2.008600398318009,0.29328246777094336,19.17189359788193,0.5100021362304616,1.378986572400553,0.27300090789795206,-1.0682970171336734,1.614298832929581,-0.3976480546178607,0.9436498704137648,1.1480245920684808,37.60698251436992,-16.362374306213624,0.670648962515814,10,0.4199981689453125,-1.090001106262207,-2.812501430511478,-0.46000099182128906,0.1999969482421804,1,-0.02917692637810332,-3.2856623857874343,32.490001678466804,-1.2978516179824526,32.560001373291016,-1.3225742939765572,32.380001068115234,-0.02917692637810332
2591,2010-10-13,32.639999389648445,32.889999389648445,32.59000015258789,32.779998779296875,884400.0,0.0024569414306920834,-1.5000158947134776,-2.0000000000001017,59.175254326340095,63.86111135552951,0.17791047973280172,-0.3765268752320097,-2.0484869555417795,0.22087859029134904,20.16973760871163,0.329998016357429,1.2942556741567728,0.2609989166259865,-0.8897249879739064,1.4117228212258794,-0.3143630356739635,0.836360868925933,1.0045054943720615,65.82276647319634,9.571391353069679,0.5753619522999474,10,0.27000045776366477,-1.169999122619636,-3.1324992179870677,-0.539999008178718,0.7900009155273366,2,-0.030330875907802368,3.8571843778382613,32.560001373291016,-3.2856623857874343,32.490001678466804,-1.2978516179824526,32.560001373291016,-0.030330875907802368
2592,2010-10-14,32.77000045776367,33.27000045776367,32.540000915527344,32.59000015258789,1133100.0,0.003982875935851116,-4.214305177111717,-1.2857220708447519,54.69107491560973,60.53940343310115,-0.013032926020152047,-0.3902854899438921,-2.1650530460500335,0.10920432327396412,21.155700750342337,0.7299995422363281,1.2441746635988196,0.3045000076293931,-0.6688395933237246,1.2778396085825143,-0.18216979284716928,0.7911698081059519,0.8135241881714066,56.52179681954157,2.396287211214485,0.48666980047656044,10,0.1399993896484375,-1.3000001907348633,-3.262500286102295,-0.6700000762939453,0.5200004577636719,3,-0.02044558969433441,-1.5000158947134776,32.639999389648445,3.8571843778382613,32.560001373291016,-3.2856623857874343,32.490001678466804,-0.02044558969433441
2593,2010-10-15,33.049999237060554,33.200000762939446,32.689998626708984,33.009998321533196,1012700.0,0.008544362996203425,1.9999775608662342,0.22222693171711366,58.81056991109406,58.74057698463566,-0.40280052079388184,-0.5969275344905611,-2.421638690000357,-0.14969539798258324,21.385346638267634,0.5100021362304616,1.0468158784832227,0.5184988021850643,-0.42335376040852424,1.4603513647786563,0.04757252088826647,0.9894250834818621,0.4749843803125131,80.86948445264193,26.832283930172025,0.47092628129679526,10,-0.2849998474121165,-1.5799989700317454,-3.542499065399177,-1.0149993896484446,0.22999954223632102,4,-0.03661116830271616,-4.214305177111717,32.77000045776367,-1.5000158947134776,32.639999389648445,3.8571843778382613,32.560001373291016,-0.03661116830271616
2594,2010-10-18,32.880001068115234,33.259998321533196,32.61999893188477,32.950000762939446,692800.0,-0.005143666350064358,-1.169474868426161,-1.749952317374749,59.465516875172575,57.37547666686301,-0.21986731450620312,-0.3777779106864543,-2.231331922611915,0.03551801702991497,21.297221815187946,0.6399993896484233,0.8218602658048724,0.3050004959106474,-0.6155602810187872,1.225561272840082,-0.15527989255406993,0.7652808843753647,0.5887831618383004,66.08705459322091,11.188803643203649,0.4602803884647178,10,-0.1750011444091797,-1.3850011825561523,-3.3725008964538574,-0.845001220703125,0.00999832153321023,0,-0.009428265304761041,1.9999775608662342,33.049999237060554,-4.214305177111717,32.77000045776367,-1.5000158947134776,32.639999389648445,-0.009428265304761041
2595,2010-10-19,32.31999969482422,32.93000030517578,32.029998779296875,32.56999969482422,1110700.0,-0.017031671383796465,-1.168673591322732,3.571444141689736,40.49995517722153,55.05989344673058,0.24170557896171374,0.21116444909071674,-1.6664595230896957,0.5855980720680378,20.58343578601566,0.9000015258789062,0.5544483448580451,-0.2665008544921861,-1.1670805198731813,0.6340788108888091,-0.7167906871826872,0.18378897819831508,1.0948331232065627,23.387138950159816,-25.409574631126198,0.4502898326904978,10,0.3299999237060547,-0.6549997329711914,-2.812499523162842,-0.2849998474121094,0.799999237060554,1,0.013923291064000809,-1.169474868426161,32.880001068115234,1.9999775608662342,33.049999237060554,-4.214305177111717,32.77000045776367,0.013923291064000809
2596,2010-10-20,32.400001525878906,32.86999893188477,32.330001831054695,32.43000030517578,807700.0,0.0024753042020448923,-5.3529754959165174,0.1199951171875,40.64836624188068,53.31963496735825,0.18771480531766116,0.18307896644216726,-1.7202503449114914,0.4925266141127196,19.831075872882238,0.549999237060554,0.3809478250809022,-0.2134990692138672,-1.0526537077516949,0.6256555693239605,-0.6330763884827846,0.2060782500550502,0.9317412498278372,29.838890785980393,-15.875411485877809,0.41957731926891473,10,0.2499980926513672,-0.6600017547607422,-2.8350014686584473,-0.3650016784667969,0.4199981689453125,2,0.01111101168827866,-1.168673591322732,32.31999969482422,-1.169474868426161,32.880001068115234,1.9999775608662342,33.049999237060554,0.01111101168827866
2597,2010-10-21,32.529998779296875,32.810001373291016,32.150001525878906,32.580001831054695,738300.0,0.004012260719004512,1.5882238544736489,1.6668362156665644,37.5327779151694,51.3293245713688,0.09077865069246371,0.12070188675877347,-1.8036099902356213,0.35295706769012725,19.243465498960045,0.6599998474121094,0.20970861481322345,-0.12250175476074077,-0.858890779634379,0.6138872701128939,-0.4906962671975563,0.2456927576760748,0.7236393566252772,40.6504216327533,-0.31160663406628686,0.3681945124368179,10,0.12000083923339844,-0.3899984359741211,-2.819998264312744,-0.4949989318847656,0.3000030517578196,3,0.027666817081213546,-5.3529754959165174,32.400001525878906,-1.168673591322732,32.31999969482422,-1.169474868426161,32.880001068115234,0.027666817081213546
2598,2010-10-22,32.43000030517578,32.669998168945305,32.25,32.52000045776367,668900.0,-0.003074038668108847,1.1538612021323842,1.7998931949951669,46.42854488841989,50.49157751618249,0.19042211248869023,0.23843830489559537,-1.662654781623914,0.43280496759562226,18.393129806465776,0.4199981689453054,0.147536936478744,-0.22600021362304545,-0.9571826632286928,0.5051822359826055,-0.5915914384258727,0.1395910111797818,0.7502194693488562,32.52046136144444,-7.676839455989004,0.365591224802825,10,0.2199993133544922,0.07499980926513672,-2.5400004386901855,-0.3950004577636719,0.220001220703125,4,0.026518674136870368,1.5882238544736489,32.529998779296875,-5.3529754959165174,32.400001525878906,-1.168673591322732,32.31999969482422,0.026518674136870368
2599,2010-10-25,32.790000915527344,33.34000015258789,32.459999084472656,32.61999893188477,1203200.0,0.011100851278564638,-2.591828790745109,-1.8889077268680599,44.63086990583585,49.09810335074932,-0.13695016502443025,-0.08330352594925472,-1.969578659292015,0.04655902204482487,17.78887322044546,0.9099998474121094,0.13402285579604722,0.10700035095214844,-0.6005560912857391,0.8145567931900395,-0.2467778701667953,0.4607785720710922,-0.7600021362304688,58.01536942829104,19.794403795617157,0.35377822111894547,10,-0.10500144958496094,-0.10000038146972656,-2.4850010871887207,-0.7550010681152344,0.3999977111816406,0,0.014943514793788859,1.1538612021323842,32.43000030517578,1.5882238544736489,32.529998779296875,-5.3529754959165174,32.400001525878906,0.014943514793788859
2600,2010-10-26,32.759998321533196,32.970001220703125,32.299999237060554,32.610000610351555,884200.0,-0.0009149921670157379,1.3508696786973058,0.8823291820936081,58.84951345694531,49.061909920816554,-0.08447836885736848,0.004419506498919645,-1.8970369228109831,0.0741454427599777,17.444600541492914,0.670001983642571,0.11317130746016346,0.0404977798461843,-0.5970788692408675,0.6780744289332361,-0.2782905446973416,0.3592861043897102,-0.7037995147705018,51.26029408464732,9.435066586638051,0.31878832454352657,10,-0.07499885559081321,-0.06999778747557883,-2.2899975776672292,-0.7249984741210866,0.8300018310546946,1,0.0039682867758206175,-2.591828790745109,32.790000915527344,1.1538612021323842,32.43000030517578,1.5882238544736489,32.529998779296875,0.0039682867758206175
2601,2010-10-27,32.740001678466804,33.09000015258789,32.15999984741211,32.560001373291016,1344200.0,-0.0006103981712736184,1.1136436541445949,1.2000203453625764,57.96463463213419,49.42563877820816,-0.054540099295472544,-0.002489472419135552,-1.8438501733542232,0.09988802821994369,16.25494953160241,0.9300003051757812,0.10686442524274042,0.03750114440918395,-0.5773284054791858,0.6523306942975537,-0.26991363053500095,0.34491591935336885,-0.6581268447876027,49.57990197178463,4.2279489745040095,0.3074147749441847,10,-0.05500221252442117,-0.05000114440918679,-2.090000629425056,-0.7050018310546946,0.9299964904785014,2,0.011606512948589609,1.3508696786973058,32.759998321533196,-2.591828790745109,32.790000915527344,1.1538612021323842,32.43000030517578,0.011606512948589609
2602,2010-10-28,32.799999237060554,33.169998168945305,32.549999237060554,32.939998626708984,933300.0,0.0018325459840526914,1.0666683620919868,-0.7777730682828952,55.607448314218374,49.069736378555305,-0.12274251327134778,-0.09491933585825763,-1.8654075630027442,0.025924987338363792,14.50700275426703,0.6199989318847514,0.07870318501915108,0.11499881744385476,-0.46514577660564527,0.6951434114933548,-0.17507347958089525,0.4050711144686048,-0.6929618970031797,54.237222383862495,6.28340826710636,0.29007229702474974,10,-0.11499977111817117,-0.10999870300293679,-2.149998188018806,-0.7649993896484446,1.0600013732910014,3,0.0006097700679537077,1.1136436541445949,32.740001678466804,1.3508696786973058,32.759998321533196,-2.591828790745109,32.790000915527344,0.0006097700679537077
2603,2010-10-29,32.77000045776367,33.15999984741211,32.740001678466804,32.830001831054695,795000.0,-0.0009145969510568897,-6.000031789427547,0.4285831062671025,56.66666666666647,48.758753022054634,-0.1526960394364565,-0.1273694938382235,-1.7845966538123363,0.020086436163524013,12.91047950208754,0.4199981689453054,0.03135808818467467,0.12049999237060405,-0.3264059270928783,0.5674059118340864,-0.10295296736114068,0.3439529521023488,-0.6383038614556895,51.69495360941389,1.113386550091576,0.2234529597317414,10,-0.08500099182128906,0.0,-2.107499599456787,-0.7350006103515625,1.3999977111816335,4,0.0018309848169930643,1.0666683620919868,32.799999237060554,1.1136436541445949,32.740001678466804,1.3508696786973058,32.759998321533196,0.0018309848169930643
2604,2010-11-01,32.61999893188477,33.47999954223633,32.36999893188477,32.880001068115234,943600.0,-0.004577403838374461,-1.9210460272047742,4.3332697565000995,51.376095416748484,49.96721304866874,-0.048561095021980805,0.021364430859556194,-1.5822217481918273,0.13221620710419302,11.620112550235802,1.1100006103515554,-0.001364118569121331,-0.028001403808588066,-0.4751016188034285,0.41909881118625236,-0.2515515113060047,0.1955487036888286,-0.4641362644511915,34.84842354709183,-16.656625085015705,0.2235501074974194,11,0.19500160217284446,0.15000152587889914,-1.8724980354309153,-0.6249980926513743,1.2900009155273366,0,0.0009197607288946585,-6.000031789427547,32.77000045776367,1.0666683620919868,32.799999237060554,1.1136436541445949,32.740001678466804,0.0009197607288946585
2605,2010-11-02,32.93000030517578,33.209999084472656,32.669998168945305,32.86999893188477,902100.0,0.009503414575160907,-1.3478152703027273,-0.23077261656736653,56.01662640914503,51.67479751169811,-0.29383403566740895,-0.319177960640296,-1.8293648374275833,-0.22844957332576143,10.260012564906596,0.5900001525878835,-0.07528124564476713,0.29099998474121236,-0.12296113323733948,0.7049611027197642,0.08401942575193289,0.49798054373049183,-0.7211721627500935,58.33338149871399,8.282542027109855,0.20698055898927636,11,-0.11499977111816406,-0.15999984741210938,-2.1449995040893555,-0.9349994659423828,1.8899993896484375,1,0.00789548494150294,-1.9210460272047742,32.61999893188477,-6.000031789427547,32.77000045776367,1.0666683620919868,32.799999237060554,0.00789548494150294
2606,2010-11-03,32.919998168945305,33.34000015258789,32.40999984741211,32.950000762939446,1226000.0,-0.00030373933002680875,1.2962931566330478,-0.5000317884163603,53.27506334237851,53.423940336943566,-0.22608904705518285,-0.27939589195370473,-1.736949036001306,-0.26681026959346354,9.98602447909078,0.9300003051757812,-0.14424057277840063,0.252997970581049,-0.15724385118556228,0.6632397923476603,0.04787705969773981,0.4581188814643582,-0.6603231705271924,49.549453570691185,0.3040456814592005,0.205120910883307,11,-0.09999847412108664,-0.05499839782714133,-1.9349970817565847,-0.924997329711907,2.1000022888183665,2,0.02035243076880322,-1.3478152703027273,32.93000030517578,-1.9210460272047742,32.61999893188477,-6.000031789427547,32.77000045776367,0.02035243076880322
2607,2010-11-04,31.90999984741211,33.15999984741211,30.70000076293945,32.5,4872300.0,-0.0306803881443094,1.5759154774862978,19.66497139224412,31.125816939800814,51.723637231541446,0.7674155906486462,0.7310679574420078,-0.6571531579934984,0.6748890873961315,10.427692553715845,2.45999908447266,-0.09672829421621998,-0.7335002899169893,-1.2524168021666284,-0.21458377766735026,-0.9929585460418053,-0.47404203379217336,1.5699996948242188,43.525166035457566,-1.6489570615742721,0.2594582561248182,11,0.18000030517578125,0.3600006103515625,-0.48250055313110707,0.08500099182128906,2.8199996948242188,3,0.0551550714493636,1.2962931566330478,32.919998168945305,-1.3478152703027273,32.93000030517578,-1.9210460272047742,32.61999893188477,0.0551550714493636
2608,2010-11-05,31.459999084472656,31.75,31.190000534057614,31.75,1881000.0,-0.0141021863080939,2.862053089895055,0.49152684834965893,28.484813455480648,49.929630959279756,1.1905509144226443,1.1535784892077743,-0.12889436789537,1.0710043135582836,10.72046293060884,0.7199993133544957,-0.06549483591457061,-1.1285009384155273,-1.8700860960342283,-0.38691578079683,-1.4992935172248778,-0.7577083596061769,1.9644004821777372,27.338081124101304,-14.563184771771855,0.3707925788093492,11,0.6300010681152344,0.7400016784667898,0.3950014114379883,0.5350017547607422,3.150001525878899,4,0.07628739973687537,1.5759154774862978,31.90999984741211,1.2962931566330478,32.919998168945305,-1.3478152703027273,32.93000030517578,0.07628739973687537
2609,2010-11-08,31.38999938964844,32.200000762939446,30.85000038146973,31.229999542236328,1898700.0,-0.002225038043906502,-1.9347892790207812,-0.5517218699850166,33.45193748778206,47.107678073817176,1.1634222652811523,1.1983852170958862,0.013393467104780399,1.0730713131029823,10.663110281899556,1.350000381469716,-0.033900900017833635,-1.1435005187988274,-2.058688987827434,-0.22831204977021713,-1.6010947533131308,-0.685906284284524,1.979912200927732,26.136317660318703,-17.358885038100055,0.4575942345143046,11,0.7000007629394496,0.810001373291005,0.4650011062622035,0.6050014495849574,3.510002136230465,0,0.08856319953334024,2.862053089895055,31.459999084472656,1.5759154774862978,31.90999984741211,1.2962931566330478,32.919998168945305,0.08856319953334024
2610,2010-11-09,31.61000061035156,32.259998321533196,31.25,31.3700008392334,1719100.0,0.007008640489992057,-3.2083136307463374,1.4999999999999445,36.61014012238061,44.73495646162233,0.8528222425057344,0.9523928024243098,-0.11673282584056821,0.7780628032689698,11.061121343379796,1.009998321533196,-0.03602189186634064,-0.8759992599487312,-1.8797271261103283,0.12772860621286597,-1.3778631930295298,-0.3741353268679326,1.7065127636718778,34.46969915903241,-10.308742492896897,0.501863933080798,11,0.4799995422363317,0.4799995422363317,0.24499988555908558,0.3850002288818395,3.5799980163574254,1,0.07276175870453327,-1.9347892790207812,31.38999938964844,2.862053089895055,31.459999084472656,1.5759154774862978,31.90999984741211,0.07276175870453327
2611,2010-11-10,31.649999618530273,31.75,31.06999969482422,31.670000076293945,1029600.0,0.001265390933450794,6.555546136565931,-0.08333532015672186,34.615392310447035,42.40250579453664,0.7173873720825554,0.8795158914573875,-0.05035438547430715,0.667317741861666,11.248957417037778,0.6800003051757812,-0.06127357243654785,-0.7865002632141085,-1.8538783919289017,0.2808778655006847,-1.320189327571505,-0.2528111988567119,1.6141835032714837,38.617854030399826,-6.406696700866114,0.5336890643573973,11,0.4400005340576172,0.4400005340576172,0.2050008773803711,0.345001220703125,3.4699993133544993,2,0.10015798150082733,-3.2083136307463374,31.61000061035156,-1.9347892790207812,31.38999938964844,2.862053089895055,31.459999084472656,0.10015798150082733
2612,2010-11-11,32.09999847412109,32.299999237060554,31.25,31.520000457763672,2427400.0,0.014217973491770675,1.1428565867785323,-28.99923707800842,44.859783096964485,41.090629842347525,0.17617822710892028,0.39710847842697916,-0.4020276813256558,0.16507717581919223,10.712636428609011,1.049999237060554,-0.12334093891621478,-0.3030013084411678,-1.368362305929267,0.762359689046928,-0.8356818071852175,0.22967919030288186,1.1129010005034274,86.20683304898375,37.964739207176365,0.5326804987440485,11,-0.00999832153319602,-0.00999832153319602,-0.20499801635741477,-0.10499763488768821,3.1800003051757884,3,0.09096579820702111,6.555546136565931,31.649999618530273,-3.2083136307463374,31.61000061035156,-1.9347892790207812,31.38999938964844,0.09096579820702111
2613,2010-11-12,31.84000015258789,32.15999984741211,31.559999465942386,32.009998321533196,2144100.0,-0.008099636569852353,1.5531864813972582,-0.2931012937129541,34.726660100310525,39.24069258496553,0.32450831867986807,0.5921696353044723,-0.07693566432197585,0.37893476023031525,10.14733198753749,0.600000381469723,-0.1938992993341131,-0.5024996757507338,-1.5504427398038771,0.5454433883024059,-1.0264712077773055,0.02147185627583781,1.3226413478029215,68.27590017060878,20.391415724824647,0.5239715320265705,11,0.18000030517578125,0.25,0.11250019073486328,0.1550006866455078,3.3400001525878906,4,0.09076631205397612,1.1428565867785323,32.09999847412109,6.555546136565931,31.649999618530273,-3.2083136307463374,31.61000061035156,0.09076631205397612
2614,2010-11-15,32.56999969482422,32.799999237060554,32.009998321533196,32.09999847412109,2279100.0,0.022927121191517852,-1.4307663415378382,-2.7647428417558344,47.506575607724386,38.295131384807675,-0.4619035698129679,-0.1710131597770257,-0.7491028819560377,-0.3873615037094851,9.375907855635596,0.9599990844726634,-0.2499350229838626,0.24299993515014506,-0.7803506735989245,1.2663505438992146,-0.2686753692243897,0.7546752395246799,0.5433889908175686,86.70522525462523,37.626473625398575,0.5116753043745345,11,-0.5499992370605469,-0.4799995422363281,-0.5299992561340332,-0.9849987030029297,3.029998779296875,0,0.06263435476333501,1.5531864813972582,31.84000015258789,1.1428565867785323,32.09999847412109,6.555546136565931,31.649999618530273,0.06263435476333501
2615,2010-11-16,32.77000045776367,33.56999969482422,32.419998168945305,32.43000030517578,1908400.0,0.006140643684784397,-5.3888188358956475,0.7234027011232927,50.37592475386099,37.973004874972396,-0.7677211794127885,-0.3537071781640435,-0.8629317026974945,-0.6359575422399217,9.80060149707444,1.1500015258789134,-0.306385902266328,0.42050065994262553,-0.6218142039208772,1.4628155238061282,-0.10065677198912226,0.9416580918743769,-2.0699996948242223,68.00003051757812,18.20043385883593,0.5211574319317506,11,-0.6350002288818359,-0.6350002288818359,-0.6025004386901855,-1.75,2.9300003051757812,1,0.06499850590055778,-1.4307663415378382,32.56999969482422,1.5531864813972582,31.84000015258789,1.1428565867785323,32.09999847412109,0.06499850590055778
2616,2010-11-17,32.759998321533196,33.110000610351555,32.540000915527344,32.830001831054695,2423800.0,-0.0003052223402733034,-1.235300277501412,-0.20589258266112853,49.49237448298278,40.013733490881506,-0.8747959453841752,-0.33239416779776576,-0.7650971711894812,-0.6680766688600315,10.24824611061748,0.5699996948242116,-0.342203648242112,0.3924986839294391,-0.6657993575737535,1.4507967254326353,-0.13665033682215721,0.9216477046810354,-2.0025975799560527,65.08614311035956,15.193216840117287,0.5291490207515981,11,-0.5499982833862234,-0.6249980926513601,-0.5349984169006277,-1.7399978637695241,3.230003356933601,2,0.07417583729174204,-5.3888188358956475,32.77000045776367,-1.4307663415378382,32.56999969482422,1.5531864813972582,31.84000015258789,0.07417583729174204
2617,2010-11-18,33.43000030517578,33.86999893188477,32.93000030517578,33.0,1249600.0,0.020451832050375707,-2.2982425613363744,-6.142553539315411,57.205229627001394,43.20489084327269,-1.460051383039385,-0.9818532891236345,-1.333801848147104,-1.3602853661905598,11.274005170042637,1.1100006103515767,-0.403390444127794,1.017500591278079,-0.14162581273630082,2.176626995292459,0.43793738927089265,1.597063793285269,-2.6163475845336954,80.95243599852999,29.995001613495518,0.5795632020071895,11,-1.070000648498528,-1.1450004577636719,-1.2400002479553223,-2.4099998474121094,2.1300010681152344,3,0.050553353612962315,-1.235300277501412,32.759998321533196,-5.3888188358956475,32.77000045776367,-1.4307663415378382,32.56999969482422,0.050553353612962315
2618,2010-11-19,33.290000915527344,33.400001525878906,32.939998626708984,33.400001525878906,931000.0,-0.004187836924032684,7.363642668886115,-0.2558151913557247,57.33043182840714,45.85805688111993,-1.1545841943225525,-0.8159558090091181,-1.0901091063885389,-1.247364308378323,12.35519752363893,0.4900016784667969,-0.46372361135767903,0.8345011711120591,-0.3893580083493333,2.058360350573455,0.22257158138135935,1.446430760842759,-2.354094346435552,68.81732118099693,15.168606285971642,0.611929589730698,11,-0.8200016021728516,-1.0050010681152344,-1.1000008583068848,-2.270000457763672,2.520000457763672,4,0.05977764521001694,-2.2982425613363744,33.43000030517578,-1.235300277501412,32.759998321533196,-5.3888188358956475,32.77000045776367,0.05977764521001694
2619,2010-11-22,33.279998779296875,33.639999389648445,32.990001678466804,33.09000015258789,886300.0,-0.00030045466973249724,-2.3333594170295147,-1.727250658898599,54.09833868760252,47.80119005503347,-0.9479821886174022,-0.8088312548137822,-0.99018848541197,-1.2572690520103862,12.662990808747537,0.6499977111816406,-0.3675777197145038,0.7999991416931138,-0.47077363295121444,2.070771916337442,0.1646127543709497,1.435385529015278,-2.226728515693363,59.310355713755705,5.995864275962468,0.6353863873221646,11,-0.8099994659423828,-0.9949989318847656,-1.162498950958252,-2.259998321533203,2.44000244140625,0,0.05709139409767272,7.363642668886115,33.290000915527344,-2.2982425613363744,33.43000030517578,-1.235300277501412,32.759998321533196,0.05709139409767272
2620,2010-11-23,32.889999389648445,33.220001220703125,32.689998626708984,32.950000762939446,783000.0,-0.011718732089949668,-1.3043445810908307,-0.3157989840784684,49.67743258652813,49.474750085709154,-0.39931269084498666,-0.4306740253696333,-0.5081128377642585,-0.884696630194135,13.074937243565858,0.5900001525878906,-0.21950232581495044,0.40349969863892454,-0.8746121391890327,1.6816115364668853,-0.23555622027505763,1.0425556175529032,-1.724059979313683,26.315713994797484,-26.340064287878334,0.6390559189139796,11,-0.3299999237060618,-0.6049995422363352,-0.7899994850158762,-1.8699989318847727,2.650001525878899,1,0.08239583869757006,-2.3333594170295147,33.279998779296875,7.363642668886115,33.290000915527344,-2.2982425613363744,33.43000030517578,0.08239583869757006
2621,2010-11-24,33.11999893188477,33.509998321533196,32.880001068115234,32.990001678466804,1000400.0,0.006992993204758768,-2.599999999999813,-2.1665713014182764,65.63305201193117,51.78289107626101,-0.4457383900905967,-0.6648317291423353,-0.6785386912138662,-1.1325593166725483,13.842578377856443,0.6299972534179616,-0.07754326040294046,0.61449937820435,-0.6904946744052225,1.919493430813926,-0.037997648100436265,1.2669964045091362,-1.8458971406880096,36.44069440403491,-16.652506282785403,0.6524970263047872,11,-0.4049997329711914,-0.8349990844726634,-0.9624991416931223,-2.099998474121101,2.720001220703118,2,0.07789860852232389,-1.3043445810908307,32.889999389648445,-2.3333594170295147,33.279998779296875,7.363642668886115,33.290000915527344,0.07789860852232389
2622,2010-11-26,32.81999969482422,33.360000610351555,32.700000762939446,32.830001831054695,582500.0,-0.009057948270999039,-4.279998779296575,-0.07694113504319099,68.2795720977547,55.51099240931036,-0.036728851967900766,-0.38288815597408643,-0.3289606574758821,-0.865122822656609,14.435253699698347,0.6599998474121094,0.04503315010093445,0.3135001182556181,-0.992474435518254,1.6194746720294937,-0.3394871586313215,0.9664873951425541,-1.442062017999934,13.684311969707212,-40.90421918788875,0.6529872768869375,11,0.11999893188476562,-0.5349998474121094,-0.625,-1.7999992370605469,3.3800010681152344,4,0.09658750801702465,-2.599999999999813,33.11999893188477,-1.3043445810908307,32.889999389648445,-2.3333594170295147,33.279998779296875,0.09658750801702465
2623,2010-11-29,32.830001831054695,32.939998626708984,32.279998779296875,32.65999984741211,1142000.0,0.00030475735293977735,2.3846530053308554,-16.99656750570946,69.67214481660291,57.973833432519086,0.1212161966696712,-0.4091415598445778,-0.31048968523192144,-0.9138679513687293,14.829699265071971,0.6599998474121094,0.1827567602124418,0.3205021858215389,-0.9882936671650171,1.6292980388080913,-0.33389574067173555,0.9749001123148169,-1.3523817040279908,40.441382714941575,-17.013086446839274,0.6543979264932765,11,0.2449970245361257,-0.5450019836425852,-0.43500185012818093,-1.8100013732910227,3.8199996948242116,0,0.08315563173846519,-4.279998779296575,32.81999969482422,-2.599999999999813,33.11999893188477,-1.3043445810908307,32.889999389648445,0.08315563173846519
2624,2010-11-30,32.650001525878906,32.81999969482422,32.009998321533196,32.259998321533196,2848300.0,-0.005482799120818838,1.2191832362239894,2.2941097273644697,64.3646426305795,59.52813541882114,0.35063075172107716,-0.23903366848517038,-0.11254741559282166,-0.7759666989716294,15.736322464635638,0.8200035095214986,0.25848437976723204,0.1390017509460435,-1.1703960179062065,1.4483995197982935,-0.5156971334800815,0.7937006353721685,-1.0766862466578786,42.666880289714015,-16.96404518051414,0.6546988844261253,11,0.2899971008300781,-0.3650016784667969,-0.07250165939331055,-1.6300010681152344,3.6899986267089844,1,0.09678406431030151,2.3846530053308554,32.830001831054695,-4.279998779296575,32.81999969482422,-2.599999999999813,33.11999893188477,0.09678406431030151
2625,2010-12-01,33.189998626708984,33.59999847412109,32.900001525878906,32.93000030517578,1374600.0,0.016538960967645622,-3.3750372533825628,0.6666568854719794,68.68930454472007,61.66112764790306,-0.1380407837868276,-0.7995468083306605,-0.6305369067460802,-1.3502407109626304,17.00671987895489,0.9499969482421804,0.41583534935865174,0.6659989356994629,-0.6658837836605613,1.9978816550594907,5.757601945077795e-05,1.331940295379475,-1.5248160013814065,74.21384854933599,11.432305096319723,0.6659413596800134,12,-0.25,-0.904998779296875,-0.5024986267089844,-2.1699981689453125,3.390003204345703,2,0.07622786076159005,1.2191832362239894,32.650001525878906,2.3846530053308554,32.830001831054695,-4.279998779296575,32.81999969482422,0.07622786076159005
2626,2010-12-02,33.59000015258789,33.90999984741211,33.029998779296875,33.27000045776367,1082700.0,0.012051869310925944,-1.1999942779759294,1.2307760024648973,68.30467314071159,62.89439914942641,-0.45586403963797295,-1.2087532249670119,-0.996014313937124,-1.8001049838459267,18.184775507456123,0.8800010681152344,0.49190897473290107,1.0325003623962417,-0.37299090236496824,2.4379916271574515,0.3297547300156367,1.7352459947768466,-1.8366248749980265,83.15792432449804,22.375390863284693,0.7027456323806043,12,-0.6300010681152344,-1.2849998474121094,-0.9025001525878906,-2.5699996948242188,3.020000457763672,3,0.058053014411469706,-3.3750372533825628,33.189998626708984,1.2191832362239894,32.650001525878906,2.3846530053308554,32.830001831054695,0.058053014411469706
2627,2010-12-03,33.669998168945305,33.759998321533196,33.220001220703125,33.490001678466804,910000.0,0.00238160214331673,2.000010596475691,0.5624895691771723,73.5218060272165,64.69344072707189,-0.5567907011209243,-1.2122907592900205,-1.0363006241311083,-1.920905509202072,17.333586427248676,0.539997100830071,0.5478747750267914,1.0244984626769948,-0.4298376177180927,2.4788345430720824,0.2973304224794546,1.7516665028745386,-1.7872254171661055,87.36834285668363,26.39628238680386,0.7271680401975432,12,-0.7099990844726491,-1.3649978637695241,-0.9824981689453054,-2.6499977111816335,3.480003356933601,4,0.06444912686820503,-1.1999942779759294,33.59000015258789,-3.3750372533825628,33.189998626708984,1.2191832362239894,32.650001525878906,0.06444912686820503
2628,2010-12-06,33.860000610351555,33.970001220703125,33.389999389648445,33.52000045776367,685700.0,0.0056430784597278905,1.0714300311305527,1.8889265656459717,69.25370992867076,66.37737086496836,-0.7346970007167855,-1.2788388230984609,-1.2032298965965111,-2.1497424995848213,16.513196576615876,0.5800018310546804,0.6199912610137659,1.0945008277892967,-0.3439408853916248,2.532942540970218,0.37527997119883594,1.8137216843797574,-1.8555942328343775,94.3877322631433,35.15591346172109,0.7192208565904601,12,-0.8700008392333913,-1.5249996185302663,-1.1725006103515554,-2.8400001525878835,4.1300010681152415,0,0.06910809540483354,2.000010596475691,33.669998168945305,-1.1999942779759294,33.59000015258789,-3.3750372533825628,33.189998626708984,0.06910809540483354
2629,2010-12-07,34.169998168945305,34.400001525878906,33.97999954223633,34.130001068115234,899000.0,0.009155273272469344,-1.4705987950049928,0.11763847905842494,70.2311638455201,68.66111878263413,-1.0115465828192285,-1.4439175703878462,-1.4825301777761268,-2.483913479809786,16.56385805890278,0.5400009155273509,0.6098168552961951,1.265498447418203,-0.1503880256059702,2.681384920442376,0.5575552109061164,1.9734416839302895,-2.0083442039732518,84.66644287109327,25.447249202707013,0.7079432365120866,12,-0.9649982452392507,-1.6199970245361257,-1.442498207092278,-3.1499977111816335,3.480003356933601,1,0.07257838717672227,1.0714300311305527,33.860000610351555,2.000010596475691,33.669998168945305,-1.1999942779759294,33.59000015258789,0.07257838717672227
2630,2010-12-08,33.90999984741211,34.68000030517578,33.759998321533196,34.139999389648445,937200.0,-0.007608965041428939,-2.471688607066446,-5.75040534096448,65.49867668016384,68.64618819021555,-0.6611750424755485,-1.0569653581379157,-1.1871304886844456,-2.249207231157115,16.807258851028646,0.9200019836425852,0.6038125855346479,0.8905001640319838,-0.4545329309345192,2.235533258998487,0.21798361654873588,1.5630167115152318,-1.524511126349367,53.33334874623733,-4.931233703150234,0.672516547483251,12,-0.5650005340576172,-1.2199993133544922,-1.1174993515014648,-2.8899993896484375,3.5800018310546875,2,0.07166028652640155,-1.4705987950049928,34.169998168945305,1.0714300311305527,33.860000610351555,2.000010596475691,33.669998168945305,0.07166028652640155
2631,2010-12-09,34.81999969482422,36.099998474121094,32.5,34.290000915527344,4093100.0,0.026835737290088924,1.330098861268308,-2.304347104970655,67.59494257668996,68.57011824343057,-1.457993782125527,-1.8101050014063134,-2.0842747068314154,-3.1816997079254,17.236019168129573,3.5999984741210938,0.6432514283996156,1.6420000076293917,0.23098197532732456,3.0530180399314624,0.9364909914783581,2.3475090237804253,-0.1399993896484375,64.44446328246362,8.675906226611964,0.7055090161510353,12,-0.7650012969970703,-1.4200000762939453,-2.027499198913574,-3.799999237060547,3.279998779296875,3,0.050545725205508374,-2.471688607066446,33.90999984741211,-1.4705987950049928,34.169998168945305,1.0714300311305527,33.860000610351555,0.050545725205508374
2632,2010-12-10,35.02000045776367,35.36999893188477,34.799999237060554,35.209999084472656,1363300.0,0.005743847349004572,1.2353002775013775,-0.35848880059883687,71.57107564043658,68.78111055718988,-1.4674211129182169,-1.8763305127222623,-2.2710874035785054,-3.3967119266172716,18.584584472055667,0.5699996948242188,0.7484793781209902,1.6960006713867202,0.15623472131843386,3.235766621455003,0.926117696352577,2.4658836464208633,-2.520000457763672,70.00004238554314,15.225994459954983,0.769882975034142,12,-0.9650020599365234,-1.6200008392333984,-2.1775007247924805,-4.0,2.020000457763672,4,0.0454026308339297,1.330098861268308,34.81999969482422,-2.471688607066446,33.90999984741211,-1.4705987950049928,34.169998168945305,0.0454026308339297
2633,2010-12-13,34.72999954223633,35.150001525878906,34.240001678466804,35.150001525878906,1846300.0,-0.008281008330571105,3.3333121406708046,2.2105527335515087,66.89978721266374,69.06279328853256,-0.9829278237291845,-1.4321436192327681,-1.98163479849255,-3.1302673805090464,19.682307940500504,0.9099998474121023,0.76147225200652,1.2614997863769517,-0.2336609468577251,2.7566605196116285,0.5139194197596169,2.0090801529942865,-2.229999542236328,61.94445798427073,7.424316642860674,0.7475803666173377,12,-0.43000030517578125,-1.255000114440918,-2.549999237060547,-3.7099990844726562,2.7600021362304688,0,0.06968044962682862,1.2353002775013775,35.02000045776367,1.330098861268308,34.81999969482422,-2.471688607066446,33.90999984741211,0.06968044962682862
2634,2010-12-14,34.610000610351555,35.36000061035156,33.740001678466804,33.759998321533196,2139500.0,-0.00345519532008165,-2.640465138208555,-2.02380541502802,71.39306787319987,69.36321143614144,-0.6209661175106831,-1.2137040104349595,-1.8368324695316858,-3.0390728923573604,21.407391908402115,1.6199989318847585,0.7923374525164988,1.0395008087158146,-0.47577532320419635,2.5547769406358256,0.2818627427558127,1.7971388746758166,-2.052600631713858,58.61115290796596,0.5017225084097916,0.7576380659600044,12,-0.3100013732910085,-1.1350011825561452,-2.4650001525878835,-3.5900001525878835,2.6100006103515767,1,0.09765966508259205,3.3333121406708046,34.72999954223633,1.2353002775013775,35.02000045776367,1.330098861268308,34.81999969482422,0.09765966508259205
2635,2010-12-15,34.900001525878906,35.38999938964844,34.419998168945305,34.65999984741211,869800.0,0.008379107495323668,-1.6944289914964301,0.28235415554049625,71.81376788490809,69.75311085216327,-0.7184466327272361,-1.4081450427841986,-2.1129781738814017,-3.3702160964901324,22.284983716085165,0.9700012207031321,0.8345344570157707,1.2230016708374052,-0.3535517818466545,2.799555123521465,0.4347249444953789,2.0112783971794315,-2.28634956817627,66.66673730923857,5.576089807003726,0.7882767263420283,12,-0.6000022888183594,-1.31500244140625,-2.7550010681152344,-3.8800010681152344,2.779998779296875,2,0.07879655815948405,-2.640465138208555,34.610000610351555,3.3333121406708046,34.72999954223633,1.2353002775013775,35.02000045776367,0.07879655815948405
2636,2010-12-16,35.189998626708984,35.36000061035156,34.959999084472656,34.959999084472656,808900.0,0.008309372153323169,-2.478281060819664,0.9583247238337439,79.11549546594175,70.37463190091052,-0.846650443212539,-1.588185462873227,-2.361286166620765,-3.6852373983867395,23.21000167554379,0.45999908447265625,0.9355433633876089,1.3914987564086942,-0.26024686852143475,3.0432443813388232,0.5656259439436297,2.2173715688737587,-2.465292771728514,87.878724825853,19.932619505919092,0.825872812465063,12,-0.8899993896484375,-1.6049995422363281,-3.0999984741210938,-4.1699981689453125,2.5300025939941477,3,0.06535956639714469,-1.6944289914964301,34.900001525878906,-2.640465138208555,34.610000610351555,3.3333121406708046,34.72999954223633,0.06535956639714469
2637,2010-12-17,35.11999893188477,35.290000915527344,34.779998779296875,35.150001525878906,1149400.0,-0.001989192883090407,2.290321786747062,-0.13044632046834853,77.72397989014024,71.31577300774046,-0.6138955481290509,-1.4599352352055845,-2.250196000355878,-3.6324604307395347,23.26913951179124,0.5100021362304688,0.9770275757723113,1.236999130249032,-0.5057763462685401,2.979774606766604,0.3656113919902424,2.1083868685078215,-2.2886813355175804,83.63631319401613,11.706619753442666,0.8713877382587877,12,-0.8199996948242259,-1.4449996948242259,-3.029998779296882,-4.099998474121101,2.430000305175774,4,0.08485192576503287,-2.478281060819664,35.189998626708984,-1.6944289914964301,34.900001525878906,-2.640465138208555,34.610000610351555,0.08485192576503287
2638,2010-12-20,35.279998779296875,35.400001525878906,34.950000762939446,35.25,807100.0,0.004555804449835499,2.333286239050632,-0.9998728544185458,81.99515504775351,72.62288314132195,-0.6160725605891386,-1.5422787827554743,-2.3722018032493395,-3.7777915103586466,23.370845235359223,0.45000076293946023,1.0052901325651717,1.2974990844726548,-0.5279911370489501,3.1229893059942597,0.3847539737118524,2.2102441952334573,-2.3463339111984354,92.7709182161003,16.431653392179456,0.9127451107608019,12,-0.9799995422363281,-1.4499998092651367,-3.1899986267089844,-4.259998321533203,3.220001220703125,0,0.049886683592043735,2.290321786747062,35.11999893188477,-2.478281060819664,35.189998626708984,-1.6944289914964301,34.900001525878906,0.049886683592043735
2639,2010-12-21,35.18000030517578,35.5,34.919998168945305,35.43000030517578,678300.0,-0.002834423967717825,1.974373019288741,-8.333672431332655,77.11178119611222,73.91322808753844,-0.39977977365679607,-1.3624943669477574,-2.232331276084352,-3.649665401676785,23.270355638292944,0.5800018310546946,1.012361488434486,1.1025005340576186,-0.7662997561761884,2.9713008242914256,0.1681003889407151,2.036900679174522,-2.0983552376105123,70.37044886195078,-5.979995244117461,0.9344001451169033,12,-0.8800010681152344,-1.1250019073486328,-3.125,-4.045000076293945,3.1300010681152344,1,0.06566234659614723,2.333286239050632,35.279998779296875,2.290321786747062,35.11999893188477,-2.478281060819664,35.189998626708984,0.06566234659614723
2640,2010-12-22,35.599998474121094,35.93000030517578,35.080001831054695,35.15999984741211,897200.0,0.011938549326377279,-1.83335346663704,-1.7599945068359375,77.23581606291279,74.98443625267431,-0.62004564537515,-1.6538501660705833,-2.6090115458463288,-4.019487874560959,23.805306235508382,0.8499984741210866,1.0574201861262793,1.3869987487792983,-0.5120098227740684,3.286007320332665,0.43749446300261496,2.3365030345559816,-2.324885011961044,71.30422667896214,-4.012234097819217,0.9495042857766827,12,-0.7649974822998047,-1.5450000762939453,-3.5449981689453125,-4.2899980545043945,2.75,2,0.04550569707916363,1.974373019288741,35.18000030517578,2.333286239050632,35.279998779296875,2.290321786747062,35.11999893188477,0.04550569707916363
2641,2010-12-23,35.70000076293945,36.02000045776367,35.65999984741211,35.75,558200.0,0.0028090531770965654,-4.5384254232812,-0.11363498435102261,77.35856040750494,75.62749011568191,-0.6504994003848736,-1.634454057050391,-2.666219748644693,-4.071257301640507,24.091296704049768,0.4200019836425781,1.0834814595051512,1.3580009460449247,-0.5785347706335102,3.2945366627233597,0.38973308770570725,2.326268804384142,-2.15939861647783,74.19360792963738,0.38503829500649545,0.9682678583392172,12,-0.8199996948242188,-1.6450023651123047,-3.565000534057617,-4.2300004959106445,2.1100006103515625,3,0.055462170866163785,-1.83335346663704,35.599998474121094,1.974373019288741,35.18000030517578,2.333286239050632,35.279998779296875,0.055462170866163785
2642,2010-12-27,35.9900016784668,36.18999862670898,35.599998474121094,35.75,709100.0,0.008123274771142164,-1.1851666089757364,-4.800106813153277,77.95281582190856,76.85560440559799,-0.8810919618794202,-1.7652973042828464,-2.913365385002976,-4.3252197724731865,24.74720093344783,0.5900001525878835,1.1617512829324639,1.4895017623901339,-0.4414260429441157,3.4204295677243834,0.5240378597230091,2.4549656650572587,-2.1518717346489282,84.25221447602054,12.507821879017783,0.9654639026671266,12,-1.0250015258789062,-1.8900032043457102,-3.8175015449523926,-4.520001411437988,0.9599990844726562,0,0.048068893069027396,-4.5384254232812,35.70000076293945,-1.83335346663704,35.599998474121094,1.974373019288741,35.18000030517578,0.048068893069027396
2643,2010-12-28,35.560001373291016,36.09000015258789,35.43000030517578,36.0,718900.0,-0.01194777118982615,1.1290354336764516,-1.8333147897957562,67.6845349316898,76.44354518987464,-0.35869502691325295,-1.1808272894774916,-2.45364943730749,-3.858122172520247,25.98505699887099,0.6599998474121094,1.1544691969433671,0.9230014801025419,-0.893277249402999,2.739280209608083,0.014862115349771443,1.8311408448553124,-1.3926098138683898,50.39393493390419,-18.90146150256234,0.9081393647527698,12,-0.2550029754638743,-1.460002899169929,-3.237501621246338,-4.075001716613762,1.3199996948242116,1,0.05596169254549621,-1.1851666089757364,35.9900016784668,-4.5384254232812,35.70000076293945,-1.83335346663704,35.599998474121094,0.05596169254549621
2644,2010-12-29,35.810001373291016,36.0,35.470001220703125,35.56999969482422,806800.0,0.007030370932093799,-1.4090928794985391,-0.5454600625959096,74.23472466047232,76.71254038715956,-0.4699994713811435,-1.24582369480747,-2.664935713211406,-4.069992866129738,27.688473947799473,0.529998779296875,1.119110558465323,1.0150014877319364,-0.6135668224431896,2.6435697979070625,0.20071733264437341,1.8292856428194995,-1.3594448244483033,65.76591437870107,-5.31936788172051,0.8142841550875641,12,-0.32500267028808594,-1.710002899169929,-3.432501792907715,-4.325001716613762,1.1800003051757812,2,0.07511864070229635,1.1290354336764516,35.560001373291016,-1.1851666089757364,35.9900016784668,-4.5384254232812,35.70000076293945,0.07511864070229635
2645,2010-12-30,35.720001220703125,35.86999893188477,35.41999816894531,35.79999923706055,615700.0,-0.002513268615929709,3.0909642628008616,-0.3333227370261464,64.51616078833834,75.09039208964808,-0.28100026369261144,-1.008257603790213,-2.518416172949756,-3.9466301451466492,28.546572436399686,0.45000076293946023,1.1235814389305787,0.7985012054443388,-0.6923599227654549,2.2893623336541324,0.053070641339438396,1.5439317695492392,-1.0259227809591351,38.96141213073045,-31.602184813787375,0.7454305641048982,12,-0.2350025177001953,-1.6200027465820384,-3.342501640319824,-4.235001564025872,0.9699974060058523,3,0.07250840045007445,-1.4090928794985391,35.810001373291016,1.1290354336764516,35.560001373291016,-1.1851666089757364,35.9900016784668,0.07250840045007445
2646,2010-12-31,35.540000915527344,35.68000030517578,35.25,35.61000061035156,735500.0,-0.005039202100347473,3.095258855585831,0.8750178818368223,58.44157130949476,72.94790224735414,-0.051552276018597354,-0.7111381055307078,-2.2854018847525666,-3.7239159404355746,29.011370546106058,0.470001220703125,1.1211117657290401,0.521000862121582,-0.8537484258502062,1.8957501500933702,-0.1663737818643085,1.2083755061074726,-0.6364936496082549,30.85120629831811,-38.14025386895825,0.6873746439858941,12,0.014997482299797582,-1.440002441406257,-3.1175012588500977,-4.030001640319821,1.2099990844726562,4,0.07906577057419462,3.0909642628008616,35.720001220703125,-1.4090928794985391,35.810001373291016,1.1290354336764516,35.560001373291016,0.07906577057419462
2647,2011-01-03,35.84000015258789,35.90999984741211,35.349998474121094,35.630001068115234,1111800.0,0.008441171337434605,2.2000217983651225,-3.0,67.96119621147028,71.3885734877671,-0.26672808890553057,-0.8856378205120166,-2.5319989291578793,-3.9699218871891837,29.600901833465976,0.5600013732910156,1.1051291674064387,0.7124999999999986,-0.5520767980115195,1.9770767980115167,0.08021160099423952,1.3447883990057576,-0.7563840961582144,70.23810064441123,0.34056741039314886,0.6322883990057597,1,-0.2850017547607493,-1.740001678466804,-3.340000629425049,-4.160000801086422,1.9399986267089915,0,0.054966551682921194,3.095258855585831,35.540000915527344,3.0909642628008616,35.720001220703125,-1.4090928794985391,35.810001373291016,0.054966551682921194
2648,2011-01-04,36.20000076293945,36.25,35.810001373291016,35.84000015258789,1192400.0,0.010044659844276493,-1.0952406902815621,1.7142960944595822,73.87389038638455,71.0288078422418,-0.5392055923185026,-1.1186992467990535,-2.830089327861245,-4.276002087200716,30.14066540590231,0.4399986267089844,1.0422638474741603,0.955500602722168,-0.24676972372010653,2.1577709291644425,0.3543654395010307,1.5566357659433052,-0.9614911466706744,95.00007629394531,22.696906492769244,0.6011351632211375,1,-0.5349998474121094,-2.0700016021728516,-3.5875015258789062,-4.4450016021728445,0.9300003051757741,1,0.020718231607548265,2.2000217983651225,35.84000015258789,3.095258855585831,35.540000915527344,3.0909642628008616,35.720001220703125,0.020718231607548265
2649,2011-01-05,36.650001525878906,36.7599983215332,35.97999954223633,36.040000915527344,1060200.0,0.012430960040203942,-1.1369731300230972,1.6944432670707412,75.07164858418909,70.78834478905029,-0.8479266002015962,-1.4475971136064345,-3.2232800477931534,-4.665405534905979,30.46745576994062,0.779998779296875,1.0032408555728978,1.28150119781494,0.03509457903430757,2.5279078165955724,0.6582978884246273,1.9047045072052526,-1.3000030517578125,92.7154358991201,18.885537726586747,0.6232033093903155,1,-0.6450023651123047,-2.265003204345703,-3.9700021743774414,-4.495001792907715,0.6699981689453125,2,0.006275567057587139,-1.0952406902815621,36.20000076293945,2.2000217983651225,35.84000015258789,3.095258855585831,35.540000915527344,0.006275567057587139
2650,2011-01-06,36.34000015258789,36.599998474121094,35.90999984741211,36.18999862670898,1405000.0,-0.008458427295620186,1.059703022159466,0.24590389473948684,66.38177814777548,69.56870231574702,-0.4715003762521377,-0.9973464354097388,-2.8579323532579153,-4.30158280147451,30.497699560848794,0.7400016784667969,0.9265647782888351,0.8499998092651353,-0.26455538779977417,1.9645550063300448,0.2927222107326841,1.4072774077975865,-0.7362017059326149,72.18552080780725,0.12722282772273275,0.5572775985324534,1,-0.33500099182128906,-1.710000991821289,-3.7275009155273438,-4.055000305175781,0.9799995422363281,3,0.01788666822095819,-1.1369731300230972,36.650001525878906,-1.0952406902815621,36.20000076293945,2.2000217983651225,35.84000015258789,0.01788666822095819
2651,2011-01-07,36.58000183105469,36.790000915527344,36.27999877929688,36.41999816894531,1054900.0,0.006604338950441768,-1.3181786655569854,1.0666802298966993,69.8369737045333,68.6669420804831,-0.6409492171128761,-1.1581094262847742,-3.0380130985575704,-4.490770924247201,29.519788670351343,0.5100021362304616,0.9061476870920728,1.0020013809204116,-0.16643708337267782,2.170439845213501,0.4177821487738669,1.5862206130669563,-0.7680874069213814,85.4167549696944,14.210675288290744,0.5842192321465447,1,-0.5600013732910156,-1.9350013732910156,-3.9675025939941406,-4.295001983642578,0.8299980163574219,4,0.003007019960313606,1.059703022159466,36.34000015258789,-1.1369731300230972,36.650001525878906,-1.0952406902815621,36.20000076293945,0.003007019960313606
2652,2011-01-10,36.61000061035156,36.7400016784668,36.11999893188477,36.38000106811523,682600.0,0.0008200868724781429,1.530614786961536,1.4374642380317058,68.73240405238704,68.7833719827828,-0.6411792083779062,-1.1203212410221397,-3.008441112974012,-4.46734976591155,28.36302393158509,0.6200027465820241,0.8573663281322439,0.9525001525878878,-0.27114284900756047,2.176143154183336,0.34067865179016366,1.564321653385612,-0.7000007629394531,81.63261334132604,12.610948456963982,0.6118215007977225,1,-0.5900001525878906,-1.9650001525878906,-3.9775009155273438,-4.305000305175781,1.1699981689453196,0,0.003824075042731634,-1.3181786655569854,36.58000183105469,1.059703022159466,36.34000015258789,-1.1369731300230972,36.650001525878906,0.003824075042731634
2653,2011-01-11,37.150001525878906,37.36999893188477,36.59000015258789,36.70000076293945,976400.0,0.01475009304901942,-1.3283476716181881,1.9565289502926766,74.68669810202341,68.83359125406625,-1.04143826502861,-1.5491516470329856,-3.48040108739756,-4.944340507095895,28.29159355923287,0.7799987792968821,0.815332760348852,1.3715009689331055,0.05867625718742886,2.684325680678782,0.7150886130602672,2.0279133248059438,-1.0640014648437486,84.93167507119861,15.416348369642037,0.656412355872837,1,-0.8400020599365234,-2.2150020599365234,-4.5175018310546875,-4.845001220703125,0.55999755859375,1,0.016958202625620755,1.530614786961536,36.61000061035156,-1.3181786655569854,36.58000183105469,1.059703022159466,36.34000015258789,0.016958202625620755
2654,2011-01-12,37.9900016784668,38.11000061035156,37.18999862670898,37.34000015258789,1296400.0,0.022611039517797638,1.067421605774357,1.444445386343407,77.09749605772033,70.23151739510868,-1.7206277930603378,-2.2376738584679003,-4.23636082955197,-5.714688538159535,29.17751296655226,0.9599990844726562,0.7688077300350145,2.042501068115236,0.5110214834148223,3.5739806528156493,1.2767612757650255,2.808240860465446,-1.8700027465820241,94.54550498771495,24.213143705370655,0.7657397923502071,1,-1.3100013732910156,-2.6850013732910156,-5.32750129699707,-5.655000686645508,-0.17000198364257812,2,-0.02263755125967859,-1.3283476716181881,37.150001525878906,1.530614786961536,36.61000061035156,-1.3181786655569854,36.58000183105469,-0.02263755125967859
2655,2011-01-13,37.650001525878906,38.15999984741211,37.540000915527344,37.95000076293945,1013100.0,-0.008949727232589355,-1.3846091772732274,-0.46153620432644343,70.96772605746979,71.62331236710591,-1.2047598444752055,-1.7719351949714905,-3.8245321666130394,-5.303432134610794,30.09782403186979,0.6199989318847656,0.7983107011038655,1.5650009155273423,-0.06135576171053714,3.191357592765222,0.7518225769084026,2.378179254146282,-1.1320022583007727,75.00009349743996,4.9431585466598875,0.8131783386189385,1,-0.8950023651123047,-2.3200016021728516,-4.772500991821289,-5.100000381469727,-1.3199996948242188,3,-0.008764988517407035,1.067421605774357,37.9900016784668,-1.3283476716181881,37.150001525878906,1.530614786961536,36.61000061035156,-0.008764988517407035
2656,2011-01-14,37.4900016784668,37.91999816894531,37.18999862670898,37.66999816894531,865900.0,-0.004249663769658407,1.1470685583175064,0.5999898274480882,66.59290466979269,71.47127997358618,-0.8259174566196066,-1.5081116619889912,-3.5927596246937554,-5.063281750112779,30.804546925371472,0.7299995422363352,0.7811502009194555,1.2900009155273438,-0.3941305924242471,2.9741324234789346,0.44793516155154833,2.132066669503139,-0.6436022949218696,67.1569672422368,-1.058740331987721,0.8420657539757948,1,-0.5050010681152344,-2.160001754760742,-4.472501754760742,-4.80000114440918,-1.5800018310546875,4,-0.004534595252905005,-1.3846091772732274,37.650001525878906,1.067421605774357,37.9900016784668,-1.3283476716181881,37.150001525878906,-0.004534595252905005
2657,2011-01-18,38.099998474121094,38.13000106811523,37.43999862670898,37.47999954223633,839300.0,0.016270919401016215,1.029406649874663,-3.444505669174526,77.02124136721974,71.82098563812343,-1.2087311439146333,-1.9851891104928328,-4.089855466099024,-5.590044573669445,31.898713550469026,0.69000244140625,0.8563292664922173,1.750997734069827,-0.053790483870940875,3.555785952010595,0.8486036250994431,2.653391843040211,-0.9908789978027315,96.1782557354106,24.646233988026808,0.9023941089703835,1,-1.0649986267089844,-2.1499977111816406,-4.372499465942383,-4.69999885559082,-2.0999984741210938,1,-0.018110200901389928,1.1470685583175064,37.4900016784668,-1.3846091772732274,37.650001525878906,1.067421605774357,37.9900016784668,-0.018110200901389928
2658,2011-01-19,37.040000915527344,38.06999969482422,36.790000915527344,37.9900016784668,962600.0,-0.027821459345037436,1.3063107646943595,-1.5322619347931754,61.16152374701695,70.27541621177097,-0.019052504818411364,-0.8290835358148811,-2.9124393553053807,-4.446064335776967,32.494993567084066,1.30999755859375,0.9555233603851718,0.6030000686645494,-1.1533012545184818,2.3593013918475805,-0.27515059292696264,1.4811507302560614,1.1199989318847656,18.248189409612486,-51.78197631064476,0.8781506615915149,1,-0.005001068115234375,-1.0900001525878906,-3.312501907348633,-3.6400012969970703,-0.010002136230461645,2,0.019978343560443257,1.029406649874663,38.099998474121094,1.1470685583175064,37.4900016784668,-1.3846091772732274,37.650001525878906,0.019978343560443257
2659,2011-01-20,37.4900016784668,37.68000030517578,36.90999984741211,37.0,744700.0,0.01214904837518005,-1.2985020240609895,-0.5157908262627642,65.07666763063065,70.13040393208821,-0.3770158580350653,-1.1564429185881906,-3.2351149570386397,-4.811966195254989,33.01915554255723,0.7700004577636719,1.0185669154683978,0.9375007629394503,-0.7739946236462885,2.648996149525189,0.08175306964658091,1.7932484562323197,0.6425981903076163,51.094986035969555,-21.920631556771184,0.8557476932928682,1,-0.3500022888183594,-1.5400009155273438,-3.6025023460388184,-4.090002059936523,-1.0500030517578196,3,0.005868162074055494,1.3063107646943595,37.040000915527344,1.029406649874663,38.099998474121094,1.1470685583175064,37.4900016784668,0.005868162074055494
2660,2011-01-21,37.22000122070313,38.04999923706055,37.150001525878906,37.65999984741211,759400.0,-0.007201932399985567,-2.1034509974152047,-0.8979533051513662,64.09396445674486,69.49229179344505,0.03457614603222936,-0.7998624402559926,-2.845393979969046,-4.451876881160423,33.273211453748694,0.8999977111816406,1.0272626173794137,0.5865001678466868,-1.0881311969945813,2.261131532687955,-0.2508155145739508,1.4238158502673244,0.8857466690063376,32.08957135902915,-44.348625955550034,0.8373156824206351,1,-0.0800018310546946,-0.9300022125244212,-3.3325018882751536,-3.8200016021728587,-0.9700012207031321,4,0.01612032387004181,-1.2985020240609895,37.4900016784668,1.3063107646943595,37.040000915527344,1.029406649874663,38.099998474121094,0.01612032387004181
2661,2011-01-24,37.68000030517578,37.93000030517578,37.11000061035156,37.27000045776367,1098600.0,0.012358921799733302,-1.2465759151359967,-0.9318207433481159,65.03268360882893,69.08121174416081,-0.28270887660593047,-1.163576412693999,-3.1791484226930606,-4.811172083238787,33.42616046528546,0.8199996948242188,1.0085954613855321,0.9474992752075195,-0.7288734677291515,2.6238720181441906,0.10931290373918756,1.7856856466758515,0.39943264505004805,66.41785733603244,-10.358283194245075,0.8381863714683344,1,-0.30500030517578125,-1.210000991821289,-3.7375011444091797,-4.280000686645508,-0.75,0,-0.03582798469180626,-2.1034509974152047,37.22000122070313,-1.2985020240609895,37.4900016784668,1.3063107646943595,37.040000915527344,-0.03582798469180626
2662,2011-01-25,37.72000122070313,38.02999877929688,37.36000061035156,37.47000122070313,941100.0,0.0010615954141024453,-1.85104863320558,0.609756324491296,63.10345394574586,67.79418461568552,-0.16617269696158843,-1.1250042897244512,-3.1043440189068363,-4.75687837137329,33.45826539894067,0.6699981689453196,1.0578401085192795,0.9010002136230568,-0.7925030312515489,2.5945034584976625,0.05424859118575398,1.7477518360603597,0.3336430888287296,72.65634313234683,-1.739633159757986,0.8467516224373028,1,-0.24500083923340554,-1.25000190734864,-3.7775020599365305,-4.320001602172859,0.46999740600584516,1,-0.04798518861917689,-1.2465759151359967,37.68000030517578,-2.1034509974152047,37.22000122070313,-1.2985020240609895,37.4900016784668,-0.04798518861917689
2663,2011-01-26,37.54999923706055,37.84000015258789,37.40999984741211,37.77999877929688,833000.0,-0.0045069453377768465,1.4571285326590446,-0.9199981689453409,58.15215250494978,65.68914644315548,0.0743551314339328,-0.8414122127356407,-2.8107633114931474,-4.508580164620639,33.816520726257735,0.43000030517578125,1.0737874861295396,0.6314983367919922,-0.9825225755728084,2.245519249156793,-0.17551211939040456,1.438508792974389,0.47999954223633523,56.140327394894996,-15.279963232666134,0.8070104561823989,1,-0.07499885559082031,-1.010000228881836,-3.5625,-4.149999618530273,1.0800018310546804,2,-0.041278276126587854,-1.85104863320558,37.72000122070313,-1.2465759151359967,37.68000030517578,-2.1034509974152047,37.22000122070313,-0.041278276126587854
2664,2011-01-27,38.5,38.95000076293945,37.459999084472656,37.540000915527344,1154300.0,0.025299621364621272,-1.660710758101103,-4.173917370175514,67.532466728222,65.30745096212794,-0.8892037895217442,-1.6649130148205558,-3.6471320008610775,-5.3824282174241205,34.559465057429776,1.4900016784667969,1.1270565269879143,1.4469991683959975,-0.22535279795327767,3.1193511347452727,0.6108231852213564,2.2831751515706387,-1.7099990844726562,75.54343882490748,4.045623107369025,0.8361759831746384,1,-0.6299991607666016,-1.5650005340576172,-4.435000896453857,-5.100000381469727,-0.9000015258789062,3,-0.03818184988839268,1.4571285326590446,37.54999923706055,-1.85104863320558,37.72000122070313,-1.2465759151359967,37.68000030517578,-0.03818184988839268
2665,2011-01-28,38.310001373291016,38.66999816894531,38.15999984741211,38.58000183105469,676100.0,-0.0049350292651684224,1.2666937938167053,-0.28125074505877024,64.15712315484996,65.03680857157875,-0.6657493471173481,-1.3396118202178684,-3.349813862839042,-5.104313884145171,35.44419811954974,0.5099983215332031,1.103082161802071,1.1275005340576172,-0.5110079392701152,2.7660090073853496,0.308246297393751,1.9467547707214834,-1.4768004608154328,65.21742736008459,-4.333030514235887,0.8192542366638667,1,-0.4400005340576172,-1.2950000762939453,-4.132502555847168,-4.910001754760742,0.059997558593757105,4,-0.04881239048677688,-1.660710758101103,38.5,1.4571285326590446,37.54999923706055,-1.85104863320558,37.72000122070313,-0.04881239048677688
2666,2011-01-31,38.349998474121094,38.599998474121094,38.09000015258789,38.349998474121094,721400.0,0.001044038094395905,1.0399932861328125,-0.0,64.2156801635584,63.61396843783861,-0.638021776864818,-1.220892850148033,-3.2794915386310777,-5.055068129158656,36.67143039771656,0.5099983215332031,0.9906535790210427,1.0269977569580107,-0.49635125414051373,2.550346768056535,0.265323251408752,1.7886722625072693,-1.4744615646362362,62.264010613974264,-5.520273198730322,0.7616745055492611,1,-0.4799976348876953,-1.2499980926513672,-3.904998779296875,-4.94999885559082,0.5699996948242188,0,-0.054758762912029635,1.2666937938167053,38.310001373291016,-1.660710758101103,38.5,1.4571285326590446,37.54999923706055,-0.054758762912029635
2667,2011-02-01,37.810001373291016,38.70000076293945,37.79999923706055,38.52000045776367,1120000.0,-0.014080759382414931,-1.4657462663169005,-100.0,55.39216327924808,62.97292838586428,-0.1603492046263426,-0.5541526176823339,-2.654774749775939,-4.426146177419781,37.46052776100041,0.9000015258789062,0.9141569247858072,0.388500595092772,-0.9777579702277279,1.754759160413272,-0.2946286875674815,1.0716298777530255,-0.8929751867370683,25.974109615508468,-38.00360973638038,0.6831292826602502,2,0.11999893188476562,-0.7100009918212891,-3.342501640319824,-4.410001754760742,0.3699989318847656,1,-0.023274293471379437,1.0399932861328125,38.349998474121094,1.2666937938167053,38.310001373291016,-1.660710758101103,38.5,-0.023274293471379437
2668,2011-02-02,36.95000076293945,37.86999893188477,36.88999938964844,37.86999893188477,1108600.0,-0.022745320791209167,1.1304380276317143,1.2957737398050841,41.5309258046599,60.3567348496453,0.7661066085442982,0.3846376226031225,-1.7137877079103703,-3.4803607442536872,37.31240855733936,0.9799995422363352,0.8541722477887177,-0.5090000152587919,-1.7713096525458454,0.7533096220282616,-1.1401548339023222,0.12215480338473839,2.0,2.912686082104823,-54.83560648783282,0.6311548186435276,2,0.9699993133544922,0.14999961853027344,-2.417501449584961,-3.5050010681152415,1.4699974060058594,2,0.03355880482181828,-1.4657462663169005,37.810001373291016,1.0399932861328125,38.349998474121094,1.2666937938167053,38.310001373291016,0.03355880482181828
2669,2011-02-03,36.88000106811523,37.02999877929688,36.650001525878906,36.97999954223633,1024900.0,-0.0018944436638398399,2.8000305180435943,0.10869420994145945,43.44121295855226,58.06198468317946,0.8274983775020672,0.4982998871273452,-1.561622771283858,-3.3319362661805556,36.49315139600511,0.37999725341797586,0.6750377178282747,-0.5904996871948285,-1.8256760079892516,0.6446766335995946,-1.20808784759204,0.027088473202383057,2.028799667358406,11.219494040695976,-42.51465101624074,0.6175881603972115,2,0.9200000762939524,0.2199993133544993,-2.1775026321411133,-3.4350013732910156,1.2299995422363352,3,0.04745119168429124,1.1304380276317143,36.95000076293945,-1.4657462663169005,37.810001373291016,1.0399932861328125,38.349998474121094,0.04745119168429124
2670,2011-02-04,36.9900016784668,37.150001525878906,36.59000015258789,36.86000061035156,812800.0,0.0029826628841036484,1.488890772686814,-1.300030518043701,45.70446149772298,55.91440444861213,0.7615236836378827,0.4632433066447419,-1.5739130842841718,-3.359681194993996,35.834794379847054,0.5600013732910156,0.6538194436792253,-0.5129991531372085,-1.6535078330278594,0.6275095267534425,-1.0832534930825375,0.057255186808120584,1.8284470886230508,18.957412804362132,-31.712382946179762,0.5702543399453257,2,0.779998779296875,0.10999870300292969,-2.197503089904785,-3.5450019836425852,0.6399993896484304,4,0.01649085612259915,2.8000305180435943,36.88000106811523,1.1304380276317143,36.95000076293945,-1.4657462663169005,37.810001373291016,0.01649085612259915
2671,2011-02-07,36.68999862670898,37.31999969482422,36.68999862670898,37.04999923706055,1116500.0,-0.008110382215323342,-2.4999999999999014,-2.7692127116406544,37.20507915672317,53.03680724983183,1.012837401701482,0.8136245202459875,-1.185085929278472,-2.996694103823387,35.021521259185604,0.6300010681152415,0.5565567192981362,-0.8185020446777429,-1.941191550209652,0.30418746085416615,-1.3798467974436974,-0.2571572919117884,1.9947432235107527,4.739262805446543,-38.51447154253061,0.5613447527659532,2,1.0800018310546946,0.4100017547607493,-1.8975000381469656,-3.2449989318847656,1.0400009155273509,0,0.045789053367606636,1.488890772686814,36.9900016784668,2.8000305180435943,36.88000106811523,1.1304380276317143,36.95000076293945,0.045789053367606636
2672,2011-02-08,36.75,37.0,36.68000030517578,36.790000915527344,1423400.0,0.0016353604670713562,-2.5555461365659307,0.11111346585851517,46.78491376758272,51.77378072345772,0.8948773558227003,0.8059719228089932,-1.1440632657956087,-2.9965552487288747,34.51923410649187,0.31999969482421875,0.4829157917976161,-0.765500640869142,-1.8661312366792586,0.33512995494097453,-1.3158159387742003,-0.21518534296408376,1.8090573483618186,12.49999999999993,-32.51570092627482,0.5503152979050577,2,1.0200004577636719,0.39999961853027344,-1.922501564025886,-3.3050003051757884,1.6100006103515625,1,0.059047569223001695,-2.4999999999999014,36.68999862670898,1.488890772686814,36.9900016784668,2.8000305180435943,36.88000106811523,0.059047569223001695
2673,2011-02-09,37.77999877929688,39.18000030517578,37.66999816894531,38.22000122070313,2505400.0,0.028027177667942382,-3.5757386600082244,10.999809269502194,52.84869442177366,50.142250467185676,-0.11070701439542319,-0.183834345726531,-2.0593088837987494,-3.9708311622004757,34.08815415980428,2.4300003051757812,0.3867348542098057,0.23299827575684162,-0.8596196764705581,1.3256162279842414,-0.31331070035685826,0.7793072518705415,-1.1899986267089915,45.94589021625972,1.628986681504422,0.5463089761137002,2,0.10500144958495383,-0.28499794006348367,-2.952500343322768,-4.3349990844726705,1.6100006103515554,2,0.010587653224014781,-2.5555461365659307,36.75,-2.4999999999999014,36.68999862670898,1.488890772686814,36.9900016784668,0.010587653224014781
2674,2011-02-10,37.13000106811523,37.91999816894531,37.08000183105469,37.75,1473600.0,-0.01720481027484433,-1.3333315672634216,1.40908066306008,49.177329110896046,48.47782890674635,0.3626567313952265,0.41996249170061617,-1.293942244281439,-3.2727953627860984,32.714241481672865,0.839996337890625,0.28687165202799747,-0.3739994049072308,-1.4608853366487367,0.712886526834275,-0.9174423707779837,0.1694435609635221,-0.48820091247557684,20.8494549696368,-23.980816197940666,0.5434429658707527,2,0.7549991607666087,0.41499900817871804,-2.2325010299682546,-3.6550006866455007,1.829998016357429,3,0.03474271650204308,-3.5757386600082244,37.77999877929688,-2.5555461365659307,36.75,-2.4999999999999014,36.68999862670898,0.03474271650204308
2675,2011-02-11,37.31999969482422,37.41999816894531,37.0,37.040000915527344,1175600.0,0.005117118805368248,-1.3333192048488958,-0.45161171237132547,46.538453638196344,46.513692626150565,0.019509757277191397,0.21499630728107633,-1.381393868560643,-3.414440777491933,31.187758464820366,0.4199981689453125,0.23863897675605017,-0.16750068664551065,-1.255073532791414,0.9200721595003927,-0.7112871097184623,0.376285736427441,-0.6274355361938433,25.5999755859375,-15.818029200963466,0.543786423072953,2,0.5650005340576172,0.22500038146972656,-2.1250009536743164,-3.5900001525878906,1.75,4,0.02116829908862261,-1.3333315672634216,37.13000106811523,-3.5757386600082244,37.77999877929688,-2.5555461365659307,36.75,0.02116829908862261
2676,2011-02-14,37.31999969482422,37.40999984741211,37.02000045776367,37.2400016784668,519700.0,0.0,2.000014672007277,0.285708446866485,46.124013242036796,45.48389817757153,-0.15864355654422724,0.21250226601758015,-1.2896277867160535,-3.361924237233467,30.333250292664772,0.3899993896484375,0.032392762093259364,-0.15900058746338175,-1.249145434842461,0.9311442599156976,-0.7040730111529214,0.3860718362261579,-0.577686813262936,25.5999755859375,-11.376392919371362,0.5450724236895409,2,0.5650005340576172,0.3299999237060547,-2.002500534057617,-3.5900001525878906,1.220001220703125,0,0.008306574914951126,-1.3333192048488958,37.31999969482422,-1.3333315672634216,37.13000106811523,-3.5757386600082244,37.77999877929688,0.008306574914951126
2677,2011-02-15,37.40999984741211,37.61999893188477,37.15999984741211,37.16999816894531,431800.0,0.0024115796710568738,-2.5384773390848148,3.0000953697963855,48.62205167869401,46.27180105246422,-0.3479405851251087,0.07184206744669552,-1.2875029997449303,-3.3965949486720746,29.313780852833425,0.45999908447266336,-0.14533525036972605,-0.03450050354003764,-1.0848430436346277,1.0158420365545524,-0.5596717735873327,0.4906707665072574,-0.6189332173785402,18.807329817279523,-15.094520089990503,0.5251712700472937,2,0.47500038146972656,0.23999977111816406,-2.0774993896484375,-3.664999008178711,1.1899986267089844,1,0.008553854480872314,2.000014672007277,37.31999969482422,-1.3333192048488958,37.31999969482422,-1.3333315672634216,37.13000106811523,0.008553854480872314
2678,2011-02-16,37.77999877929688,37.93000030517578,37.310001373291016,37.47999954223633,649300.0,0.00989037512413593,1.0666552226185253,1.2499880791544442,41.99997287321809,46.11166326520487,-0.6569032675574888,-0.25283873451106587,-1.5653034391841771,-3.7182911687204907,29.604977462162395,0.6199989318847656,-0.33138881996066516,0.2984985351562557,-0.7439532261936392,1.3409502965061506,-0.22272734551869178,0.8197244158312031,-0.9411534757604656,83.87080896166512,52.954583768360465,0.5212258806749491,2,0.10500144958495383,0.10500144958495383,-2.4474983215332102,-4.034997940063484,0.94000244140625,2,0.015352087077687093,-2.5384773390848148,37.40999984741211,2.000014672007277,37.31999969482422,-1.3333192048488958,37.31999969482422,0.015352087077687093
2679,2011-02-17,37.709999084472656,38.27000045776367,37.66999816894531,37.810001373291016,786200.0,-0.0018528241685011881,-5.666539513001462,-0.3333418104599186,43.15064854305356,45.8279062702416,-0.5104681011377465,-0.17445681144549496,-1.4120113981315399,-3.5981490320947316,30.009232101012785,0.6000022888183594,-0.42215180741815317,0.21749897003174112,-0.8299612623737573,1.2649592024372396,-0.3062311461710081,0.7412290862344904,-0.8243306809034507,55.90541957149251,28.116553618838758,0.5237301162027476,2,0.220001220703125,0.1750011444091797,-2.0874996185302734,-3.674999237060547,0.970001220703125,3,0.04455052627852041,1.0666552226185253,37.77999877929688,-2.5384773390848148,37.40999984741211,2.000014672007277,37.31999969482422,0.04455052627852041
2680,2011-02-18,37.81999969482422,38.0,37.45000076293945,37.7400016784668,705300.0,0.002917014399951512,1.5000043348967862,-0.7999618539004387,44.044953452089175,46.587892303060045,-0.5479777837426241,-0.2500210015135451,-1.4273423324307686,-3.653345704279147,29.92005789749306,0.5499992370605469,-0.3409125683630947,0.2974996566772461,-0.7514669402875498,1.346466253642042,-0.2269836418051483,0.8219829551596405,-0.8884446532228836,63.99993896484375,38.89596167492404,0.5244832984823978,2,0.1100006103515625,0.06500053405761719,-1.8274993896484375,-3.414999008178711,0.8600006103515625,4,0.030142765701937524,-5.666539513001462,37.709999084472656,1.0666552226185253,37.77999877929688,-2.5384773390848148,37.40999984741211,0.030142765701937524
2681,2011-02-22,36.33000183105469,37.68000030517578,36.27999877929688,37.4900016784668,992800.0,-0.03939708820181298,-1.222214148827,-14.500357636736446,36.29629472646155,45.422490187379914,0.9896573555640984,1.194916675489658,0.11262668239335483,-2.133417341714015,29.306863695696517,1.5400009155273366,-0.303010062980583,-1.1249982833862333,-2.2977317276051608,0.047735160832694135,-1.7113650054956935,-0.5386315612767731,2.8499984741210938,2.512714049383646,-21.552522280507326,0.586366722109463,2,1.3999977111816406,1.3999977111816406,-0.2875022888183594,-1.9000015258789062,2.1999969482421946,1,0.07541970067910642,1.5000043348967862,37.81999969482422,-5.666539513001462,37.709999084472656,1.0666552226185253,37.77999877929688,0.07541970067910642
2682,2011-02-23,35.90999984741211,36.68999862670898,35.790000915527344,36.400001525878906,804400.0,-0.011560747659626114,-1.465748700128008,0.4224152956226343,39.516117868014675,43.94109279251781,1.4281610790534884,1.5519336680165026,0.5723020454137142,-1.6867409855238265,28.346043053678372,0.8999977111816335,-0.30005365742564294,-1.4545001983642578,-2.806744937454276,-0.10225545927423951,-2.1306225679092705,-0.7783778288192451,3.212000427246096,4.838667501388212,-20.997465887409685,0.6761223695450104,2,1.1200008392333984,1.5750007629394531,0.24750041961669922,-1.4799995422363281,2.470001220703118,2,0.0732386822414528,-1.222214148827,36.33000183105469,1.5000043348967862,37.81999969482422,-5.666539513001462,37.709999084472656,0.0732386822414528
2683,2011-02-24,36.0,36.56999969482422,35.720001220703125,36.02999877929688,793000.0,0.0025062699239855046,-1.8813686442869704,0.06122178885335157,41.16464709834049,43.05079479112275,1.183581335928217,1.4122650855016303,0.5331880876128707,-1.7545417429741832,27.304317936060446,0.8499984741210938,-0.214872118580395,-1.2870000839233384,-2.7661899942669805,0.1921898264203037,-2.026595039095163,-0.5474051287515138,2.988720300292968,10.98034757138348,-16.014638780728717,0.7395949551718213,2,0.9950008392333984,1.4500007629394531,0.49250030517578125,-1.5699996948242188,3.6199989318847727,3,0.0722221798366971,-1.465748700128008,35.90999984741211,-1.222214148827,36.33000183105469,1.5000043348967862,37.81999969482422,0.0722221798366971
2684,2011-02-25,37.02999877929688,37.06999969482422,36.0099983215332,36.13999938964844,683400.0,0.02861107720269107,1.1855670913953122,-29.6678535096575,50.33895861310491,43.473073121668136,0.15411197680031563,0.2808923512993644,-0.42903814189009637,-2.742873660069087,25.34841626809091,1.0699996948242188,-0.17442584811303163,-0.1835012435913015,-1.550761196646171,1.183758709463568,-0.8671312201187362,0.5001287329361332,1.7625983762206943,57.45606403340905,28.228061772499757,0.6836299765274355,2,-0.03499794006348367,0.420001983642571,-0.5374984741211009,-2.599998474121101,3.0200004577636648,4,0.045638738782543875,-1.8813686442869704,36.0,-1.465748700128008,35.90999984741211,-1.222214148827,36.33000183105469,0.045638738782543875
2685,2011-02-28,36.43999862670898,37.22000122070313,36.36000061035156,37.04999923706055,1358500.0,-0.01593303192107498,-1.23377755759229,-0.6853944142506926,47.98061220087882,43.679361894872805,0.6773915973888975,0.762718402868316,0.21392700370051898,-2.121559330963251,23.34128015942429,0.8600006103515696,-0.26378420237028877,-0.6800012588501048,-1.9859224006763156,0.6259198829761061,-1.3329618297632138,-0.027040687936995766,2.1682427727197293,36.734578689845144,4.226787829488664,0.6529605709131068,2,0.5550022125244212,1.0100021362304759,0.10500144958496804,-1.9349985122680593,4.020000457763679,0,0.061470959464443586,1.1855670913953122,37.02999877929688,-1.8813686442869704,36.0,-1.465748700128008,35.90999984741211,0.061470959464443586
2686,2011-03-01,36.25,36.81999969482422,36.11999893188477,36.560001373291016,607200.0,-0.0052140130040980726,-1.4561279053425873,0.5081984641168613,46.044298831204294,43.39294491181839,0.7818712495970956,0.8298717401404616,0.4464259425335655,-1.8890580912351709,21.270086600860694,0.700000762939446,-0.2918867233751712,-0.7649999618530288,-1.9896843447920034,0.45968442108594587,-1.377342153322516,-0.15265777038354145,2.184946988705171,35.33325195312484,0.2824400696107148,0.6123421914694858,3,0.7450008392333984,1.2000007629394531,0.4649991989135742,-1.744999885559082,5.619998931884773,1,0.0670344911772629,-1.23377755759229,36.43999862670898,1.1855670913953122,37.02999877929688,-1.8813686442869704,36.0,0.0670344911772629
2687,2011-03-02,36.93000030517578,37.09000015258789,36.209999084472656,36.209999084472656,693100.0,0.01875862910829751,-1.4444432670707412,-2.322574293976497,42.88107716431587,43.490845388607035,0.029751325304275156,0.08491741494704286,-0.18003947855342517,-2.5224894701521947,19.817579299228456,0.8800010681152344,-0.30409579693417044,-0.04099960327148722,-1.2072598281894642,1.1252606216464898,-0.6241297157304757,0.5421305091875013,1.3420499374492678,80.66660563151004,45.05267637153165,0.5831301124589892,3,0.06500053405761719,0.5200004577636719,-0.007500648498535156,-2.315000534057617,4.4399986267089915,2,0.04332516818032239,-1.4561279053425873,36.25,-1.23377755759229,36.43999862670898,1.1855670913953122,37.02999877929688,0.04332516818032239
2688,2011-03-03,38.18999862670898,38.810001373291016,37.22999954223633,37.22999954223633,1196300.0,0.03411855703008504,-2.291673620548522,1.3333298012122141,58.05469979233648,45.1468510829718,-1.3029963669643365,-1.1356453586448794,-1.375915914534474,-3.730993351360624,20.485485693657548,1.8800010681152344,-0.2839873600663054,1.156998825073238,-0.13013679604554795,2.444134446192024,0.5134310145138485,1.8005666356326273,-2.4699974060058523,77.85706889880683,38.7076613206504,0.6435678105593918,3,-0.924997329711907,-0.7399978637695241,-1.217498779296868,-3.574998855590813,2.840000152587905,3,0.004975188484907855,-1.4444432670707412,36.93000030517578,-1.4561279053425873,36.25,-1.23377755759229,36.43999862670898,0.004975188484907855
2689,2011-03-04,38.63000106811523,39.2599983215332,38.060001373291016,38.31999969482422,1269300.0,0.011521405007292262,-1.8915658220692255,0.32291840513712555,59.5900567624883,46.874084784127255,-1.7866587251193948,-1.5155215748659785,-1.7421378062833028,-4.11530228244402,21.678027619679327,1.1999969482421875,-0.2744923079658008,1.5095012664794822,0.041004688940773804,2.9779978440181907,0.7752529777101245,2.24374955524884,-2.8481998443603445,79.93638930329496,37.459001498731055,0.7342482887693559,3,-1.1400012969970632,-1.1400012969970632,-1.6225013732910085,-3.9250011444091726,2.9399986267089915,4,0.025627694444634086,-2.291673620548522,38.18999862670898,-1.4444432670707412,36.93000030517578,-1.4561279053425873,36.25,0.025627694444634086
2690,2011-03-07,37.599998474121094,38.72000122070313,37.5,38.599998474121094,780300.0,-0.02666328153027897,-1.0333405388909493,-3.2257921614471914,51.78116257986111,48.59462565672721,-0.8841197962088145,-0.4611181667578279,-0.6623420554912656,-3.0361478769844723,22.5299766952567,1.220001220703132,-0.2829123706133174,0.4489988327026353,-1.033358809624211,1.9313564750294816,-0.29217998846078785,1.1901776538660584,-1.6790693664550815,47.13375254515667,2.4173256330211927,0.7411788211634245,3,-0.10999870300292969,-0.10999870300292969,-0.19749832153320312,-2.344998359680176,3.6300010681152344,0,0.06515959740332744,-1.8915658220692255,38.63000106811523,-2.291673620548522,38.18999862670898,-1.4444432670707412,36.93000030517578,0.06515959740332744
2691,2011-03-08,38.36999893188477,38.61000061035156,37.31999969482422,37.75,811200.0,0.020478736409887066,1.3454513297660209,-0.6199989318847727,55.620602936512576,50.38401288656031,-1.491122652922634,-1.1581846368549193,-1.3757991227324524,-3.75329734951152,23.13451427161487,1.2900009155273438,-0.27783867324592393,1.1349992752075266,-0.4256950464736349,2.695693596888688,0.35465211436694233,1.915346436048111,-2.315507055664071,70.81968484339124,21.883015717192983,0.7803471608405824,3,-0.8799991607666087,-0.8799991607666087,-0.9274978637695384,-2.8899993896484446,3.0900001525878835,1,0.054469643230850684,-1.0333405388909493,37.599998474121094,-1.8915658220692255,38.63000106811523,-2.291673620548522,38.18999862670898,0.054469643230850684
2692,2011-03-09,38.91999816894531,39.0,38.25,38.59000015258789,550600.0,0.014334095709434669,2.061214003783544,0.5322557820450443,56.536692832919734,52.09201796818023,-1.7536692854886127,-1.6203539292102391,-1.871047154492004,-4.248786575351303,23.89589419199284,0.75,-0.27350962447989247,1.5764986038208022,-0.13651307794807366,3.289510285589678,0.7199927629363643,2.43300444470524,-2.7372860349121098,83.2512139388746,37.133438511070565,0.8565058408844379,3,-1.2849998474121094,-1.4299983978271484,-1.43499755859375,-3.4399986267089844,3.0500030517578196,2,0.07579652882135268,1.3454513297660209,38.36999893188477,-1.0333405388909493,37.599998474121094,-1.8915658220692255,38.63000106811523,0.07579652882135268
2693,2011-03-10,38.18000030517578,38.70000076293945,37.83000183105469,38.52999877929688,536800.0,-0.01901330674676094,1.5217271118973905,-1.0606078120845928,52.502669069506304,52.33243024111371,-0.7508816279201298,-0.8947254881411197,-1.0699057580932276,-3.462499137589788,22.423233417434325,1.089996337890625,-0.11019125880238789,0.8165006637573242,-0.9270374641829449,2.5600387916975933,-0.05526840021281032,1.6882697277274588,-1.8741967236425765,44.32995974901634,-0.5270351413674774,0.8717690639701331,3,-0.4900016784667969,-0.6900005340576172,-0.6649999618530273,-2.700000762939453,4.079998016357422,3,0.08355156105843586,2.061214003783544,38.91999816894531,1.3454513297660209,38.36999893188477,-1.0333405388909493,37.599998474121094,0.08355156105843586
2694,2011-03-11,38.41999816894531,38.560001373291016,37.86999893188477,38.040000915527344,472700.0,0.006285957617894411,1.0909048874092355,-1.0857111716621033,53.15125360132392,52.90694595227428,-0.8638119291576913,-1.0889561466110962,-1.2527701261734592,-3.6516275245538594,21.77377935831905,0.6900024414062429,0.07990451922553632,0.9919986724853516,-0.8096442996776645,2.7936416446483676,0.09117718640383998,1.8928201585668631,-1.9960267978121067,65.4760877561864,22.08876533621487,0.9008214860815097,3,-0.7299995422363281,-0.9299983978271484,-0.9099979400634766,-2.9399986267089844,3.5,4,0.06793338716140851,1.5217271118973905,38.18000030517578,2.061214003783544,38.91999816894531,1.3454513297660209,38.36999893188477,0.06793338716140851
2695,2011-03-14,38.11000061035156,38.650001525878906,37.95000076293945,38.25,496400.0,-0.008068651050699982,-2.043487635380558,-0.3684221093420604,60.67146019723,54.532186104054915,-0.32632950550504347,-0.7554725790401946,-0.8851618838729252,-3.283105047647254,21.23464155275265,0.7000007629394531,0.2651054081826345,0.6425010681152372,-1.183646106204165,2.4686482424346394,-0.2705725190444639,1.5555746552749383,-1.5725881612023542,47.023855477495566,-1.4704690680066435,0.9130735871597025,3,-0.3750019073486328,-0.6200008392333984,-0.6599998474121094,-2.6300010681152344,3.229999542236328,0,0.090789793467829,1.0909048874092355,38.41999816894531,1.5217271118973905,38.18000030517578,2.061214003783544,38.91999816894531,0.090789793467829
2696,2011-03-15,37.63000106811523,37.90999984741211,37.0099983215332,37.36000061035156,339500.0,-0.01259510717787693,1.1686835586154913,-1.9285831062669792,60.23810994328807,56.46074530171849,0.4134923822356029,-0.2646251886050308,-0.34613865141395195,-2.7480550056245434,20.263389418111483,1.1000022888183594,0.3171665791222722,0.1470014572143512,-1.6791368112671137,1.973139725695816,-0.7660676770263777,1.06007059145508,-0.9836851840706586,31.155890635213296,-21.916233907795274,0.9130691342407313,3,0.5049972534179759,-0.1400012969970632,-0.19500064849852805,-2.150001525878899,3.9799995422363352,1,0.09566830645592139,-2.043487635380558,38.11000061035156,1.0909048874092355,38.41999816894531,1.5217271118973905,38.18000030517578,0.09566830645592139
2697,2011-03-16,37.72999954223633,38.150001525878906,37.4900016784668,37.4900016784668,669400.0,0.0026574135339536564,-4.500047684140255,0.8888794698992873,60.285381349877895,56.70859880811199,0.490487749647869,-0.3577636148096204,-0.3944058554093388,-2.7939382956427536,19.136092577421813,0.6599998474121094,0.44381098078351044,0.23099994659423828,-1.5980504049060116,2.060050298094488,-0.6835252291558831,1.1455251223443597,-0.9791363606922161,42.60356098089494,-15.140502258844073,0.9145251757501242,3,0.404998779296875,-0.23999977111816406,-0.2949991226196289,-2.25,4.159999847412109,2,0.09886031241693582,1.1686835586154913,37.63000106811523,-2.043487635380558,38.11000061035156,1.0909048874092355,38.41999816894531,0.09886031241693582
2698,2011-03-17,38.36000061035156,38.63000106811523,37.93000030517578,38.18999862670898,751700.0,0.01669761663818714,-1.0289917569203515,0.7083479034873297,58.302139470380546,56.56549688676668,-0.1261260478159869,-0.9929958815972242,-0.9758940704907388,-3.36401467563266,17.838647299023165,0.9000015258788991,0.6324351683724814,0.8320009231567411,-1.033831006119101,2.697832852432583,-0.10091504148117991,1.7649168877946622,-1.5087720232078894,82.31705189606366,23.522978763985627,0.9329159646379205,3,-0.35500144958496094,-0.8700008392333984,-0.9000005722045898,-2.8800010681152344,3.299999237060547,3,0.09410846071200019,-4.500047684140255,37.72999954223633,1.1686835586154913,37.63000106811523,-2.043487635380558,38.11000061035156,0.09410846071200019
2699,2011-03-18,39.38999938964844,39.41999816894531,38.459999084472656,38.68999862670898,1420100.0,0.026850854090417542,1.5263189595892164,4.11760350050475,67.45564000063209,58.30710548907457,-1.1588469942935475,-1.9928546382117602,-1.9589181801007882,-4.333239190166459,16.424449769057013,1.05999755859375,0.8364843323927218,1.7779996871948214,-0.26517177968069916,3.821171154070342,0.7564139537570611,2.7995854206325816,-2.44242001312918,98.75523729476215,35.635299627860256,1.0215857334377592,3,-1.1750011444091797,-1.8199996948242188,-1.6999988555908203,-3.7950000762939453,2.4900016784667898,4,0.07286110627965625,-1.0289917569203515,38.36000061035156,-4.500047684140255,37.72999954223633,1.1686835586154913,37.63000106811523,0.07286110627965625
2700,2011-03-21,38.959999084472656,40.0,38.900001525878906,39.65999984741211,782400.0,-0.010916484179707364,-1.6829365873174635,-0.9999999999999899,65.59263925409235,59.41510952436121,-0.5762407791566204,-1.5526759128154595,-1.4759775306112033,-3.843869002805455,15.460491763056336,1.0999984741210938,0.8284050393487377,1.290999412536621,-0.838392356870294,3.420391181943536,0.22630352783316,2.355695297240082,-1.8640745804078378,65.21738021028028,-1.3588355559053866,1.0646958847034582,3,-0.4549999237060547,-1.0999984741210938,-1.2449989318847656,-3.364999771118164,3.3400001525878906,0,0.0759753376291108,1.5263189595892164,39.38999938964844,-1.0289917569203515,38.36000061035156,-4.500047684140255,37.72999954223633,0.0759753376291108
2701,2011-03-22,39.06999969482422,39.61000061035156,38.7599983215332,38.91999816894531,636400.0,0.002823424356686033,-2.617021621972599,-0.21428766055770812,63.17734406710864,60.15295966149331,-0.6442542997021121,-1.5250687994964238,-1.5384052199034102,-3.892938058645214,16.094639945411593,0.8500022888183594,0.7742462056736628,1.2640001296997099,-0.8552090397167476,3.3832092991161673,0.2043955449914776,2.323604714407942,-1.7417491510845835,62.94817023591867,-1.7694617658363683,1.05960458470823,3,-0.5650005340576172,-1.2099990844726562,-1.3549995422363281,-3.4750003814697266,3.170001983642578,1,0.0581008568081558,-1.6829365873174635,38.959999084472656,1.5263189595892164,39.38999938964844,-1.0289917569203515,38.36000061035156,0.0581008568081558
2702,2011-03-23,38.540000915527344,38.91999816894531,38.310001373291016,38.91999816894531,717700.0,-0.013565364306032612,2.210532656052362,-2.5332892528355626,52.36808185653533,60.13800552671876,-0.19425466153784754,-0.8305153917778938,-0.966978399371726,-3.305429042647873,17.162416778081617,0.7599983215332031,0.8513635659657979,0.6025012969970689,-1.340397969816216,2.545400563810354,-0.3689483364095736,1.5739509304037114,-0.9980104152868776,29.468632863898215,-32.19950653162494,0.9714496334066437,3,-0.03500175476074219,-0.6800003051757812,-0.7725009918212891,-2.700000762939453,3.6499977111816335,2,0.07965748889194635,-2.617021621972599,39.06999969482422,-1.6829365873174635,38.959999084472656,1.5263189595892164,39.38999938964844,0.07965748889194635
2703,2011-03-24,38.599998474121094,39.099998474121094,38.540000915527344,38.7599983215332,606300.0,0.0015567606945638968,-3.0000544966552676,0.42105527335515086,49.78600118522426,59.76408859159657,-0.21055198194652291,-0.722798592289692,-1.001405090300132,-3.3065046314127073,18.423234417471367,0.55999755859375,0.8346745629534453,0.532498931884767,-1.2012268263871775,2.2662246901567116,-0.3343639472512052,1.3993618110207393,-0.861367213899868,17.15960570895868,-40.45457852794992,0.8668628791359739,3,-0.09499931335449219,-0.7399978637695312,-0.8324985504150391,-2.759998321533203,3.8700027465820384,3,0.0852331877094008,2.210532656052362,38.540000915527344,-2.617021621972599,39.06999969482422,-1.6829365873174635,38.959999084472656,0.0852331877094008
2704,2011-03-25,38.72000122070313,38.88999938964844,38.45000076293945,38.72000122070313,582500.0,0.0031088795680263015,1.5882550937977924,-0.0,59.180364160302595,59.5984112541602,-0.3168435041084905,-0.7480518755714414,-1.1209951695614606,-3.3638943139012127,19.170658733993456,0.4399986267089844,0.765847810515794,0.5680015563964886,-1.116861016038186,2.2528641288311633,-0.2744297298208451,1.4104328426138224,-0.8004604612996076,24.26036571464729,-33.24694733832936,0.8424312862173361,3,-0.21500205993653054,-0.8600006103515696,-0.8350009918212962,-2.8800010681152415,2.7999992370605398,4,0.07592971420509653,-3.0000544966552676,38.599998474121094,2.210532656052362,38.540000915527344,-2.617021621972599,39.06999969482422,0.07592971420509653
2705,2011-03-28,38.68000030517578,39.02000045776367,38.65999984741211,38.7400016784668,426400.0,-0.001033081463488239,-6.199847415601755,-100.0,52.886423420716255,58.78155719609666,-0.2095182953162933,-0.5603612509660252,-1.0700769944476747,-3.265827115491035,19.84287345672584,0.3600006103515625,0.7918328199909936,0.4160005569458036,-1.0765123869108848,1.908513500802492,-0.33025591498253704,1.1622570288741443,-0.5940228065245421,28.461473002197852,-26.231622084644368,0.7462564719283428,3,0.06500053405761719,-0.8199996948242188,-0.7725000381469727,-2.8400001525878906,1.7399978637695312,0,0.08273011214302528,1.5882550937977924,38.72000122070313,-3.0000544966552676,38.599998474121094,2.210532656052362,38.540000915527344,0.08273011214302528
2706,2011-03-29,38.68000030517578,38.90999984741211,38.47000122070313,38.90999984741211,519000.0,0.0,2.826082629824296,3.83323796808443,47.51039150571574,57.36211388007864,-0.050190716165971594,-0.3889174769890502,-1.053776582161582,-3.207011626639172,20.7746532551675,0.43999862670897727,0.7938292237020264,0.29450054168701456,-0.8665055664028642,1.4555066497768934,-0.28600251235792484,0.875003595731954,-0.4409010064166381,46.835479712013445,-4.069840348567276,0.5805030540449377,3,0.2849998474121094,-0.8199996948242188,-0.7725000381469727,-2.8400001525878906,1.8400001525878906,1,0.0935883894344327,-6.199847415601755,38.68000030517578,1.5882550937977924,38.72000122070313,-3.0000544966552676,38.599998474121094,0.0935883894344327
2707,2011-03-30,38.52999877929688,39.040000915527344,38.5099983215332,38.86000061035156,856600.0,-0.0038780125309054725,-1.8648576200589728,1.4347934254390748,54.137101981480285,56.899331936867505,0.25169281251626074,-0.11900344734014112,-0.9085466242115245,-2.9823429635951513,21.505384992079353,0.5300025939941406,0.7431675904662569,0.06449909210206073,-0.8732578796594623,1.0022560638635838,-0.40437939377869725,0.5333775779828187,-0.15002742443846984,12.307430469562636,-37.80083116980123,0.46887848588076014,3,0.6250019073486257,-0.6699981689453196,-0.799999237060554,-2.6899986267089915,1.8899993896484304,2,0.09628868457590989,2.826082629824296,38.68000030517578,-6.199847415601755,38.68000030517578,1.5882550937977924,38.72000122070313,0.09628868457590989
2708,2011-03-31,38.38000106811523,38.790000915527344,38.16999816894531,38.540000915527344,846200.0,-0.003893011054603268,-1.1379196948271892,0.48484533222364135,49.51694271037287,54.90614334906092,0.4524007117375959,0.048442278551995344,-0.7309897292028893,-2.75060707999058,20.598067978344353,0.6200027465820312,0.7316959311248468,-0.09499874114990803,-1.024820205514068,0.834822723214252,-0.5599094733319916,0.36991199103217554,1.6199989318847727,24.138188068365356,-23.033651576136126,0.464910732182081,3,0.704998016357429,-0.5200004577636648,-1.1225004196166921,-2.5400009155273366,2.1399993896484446,3,0.0992703869870124,-1.8648576200589728,38.52999877929688,2.826082629824296,38.68000030517578,-6.199847415601755,38.68000030517578,0.0992703869870124
2709,2011-04-01,39.61999893188477,39.9900016784668,38.31999969482422,38.61999893188477,2329100.0,0.03230843744816081,-1.087504470352603,-6.250005960469885,64.89151428556373,54.82824057477996,-0.8398610829499802,-1.1737640908360945,-1.9429584040511614,-3.8997087266435813,19.708768996639186,1.6700019836425781,0.7496067382984251,1.0954992294311623,0.034745713629696695,2.156252745232628,0.5651224715304295,1.625875987331895,-1.4500007629394602,79.67021796132111,31.137958092109983,0.5303767579007317,4,-0.539999008178718,-1.6149997711181712,-2.397498130798347,-3.1599979400634837,0.9700012207031179,4,0.07193342669489011,-1.1379196948271892,38.38000106811523,-1.8648576200589728,38.52999877929688,2.826082629824296,38.68000030517578,0.07193342669489011
2710,2011-04-04,40.04999923706055,40.58000183105469,39.72999954223633,39.75,1391100.0,0.010853112487838157,-4.000011219692805,0.2999992370605469,74.10358353812637,56.04226718267081,-1.2281365582447208,-1.4870470871997128,-2.3306507245799253,-4.238902379766714,19.65195411981853,0.9600028991699148,0.7636402935569819,1.4029994964599624,0.23167440579675258,2.574324587123172,0.817336951128361,1.9886620417915637,-1.8800010681152344,78.00822453812158,26.151145986922117,0.5856625453316048,4,-0.6749992370605469,-1.6999988555908203,-2.827498435974121,-3.589998245239258,0.220001220703125,0,0.03670415102886815,-1.087504470352603,39.61999893188477,-1.1379196948271892,38.38000106811523,-1.8648576200589728,38.52999877929688,0.03670415102886815
2711,2011-04-05,40.459999084472656,40.79999923706055,39.91999816894531,40.04999923706055,1251300.0,0.010237199880710923,-1.6268610828014598,1.3666696336609743,75.60976133441439,58.624676013546264,-1.5871338728910231,-1.826064416979996,-2.7075354684947186,-4.555428229060766,19.871329863978374,0.8800010681152344,0.6106692157536386,1.7084993362426744,0.29362765792197365,3.123371014563375,1.0010634970823205,2.4159351754030283,-2.193600769042966,87.07224279450394,32.638306861869395,0.7074358391603509,4,-0.9750003814697266,-2.0,-3.2374982833862305,-3.999998092651367,-0.4500007629394531,1,-0.0009886533967494726,-4.000011219692805,40.04999923706055,-1.087504470352603,39.61999893188477,-1.1379196948271892,38.38000106811523,-0.0009886533967494726
2712,2011-04-06,41.86999893188477,42.08000183105469,40.540000915527344,40.540000915527344,1738900.0,0.03484923082841185,-1.3157943043329863,3.243898808139282,78.7234055836957,61.83994316893198,-2.7659698040557927,-3.1660509858390995,-4.06864267565291,-5.86999123018925,20.075778276722467,1.6200027465820312,0.5378698064944629,2.970999145507818,0.9831219874029813,4.958876303612655,1.9770605664553997,3.9649377245602366,-3.451584561157233,94.62908689306387,41.916059548206974,0.9939385790524176,4,-1.7449989318847727,-2.724998474121101,-4.647498130798347,-5.069999694824226,-2.3699989318847727,2,-0.03224262021877078,-1.6268610828014598,40.459999084472656,-4.000011219692805,40.04999923706055,-1.087504470352603,39.61999893188477,-0.03224262021877078
2713,2011-04-07,41.36999893188477,42.09000015258789,41.2400016784668,41.79999923706055,1157200.0,-0.011941724689637834,-1.4637822178484945,-0.32330898233476324,67.74193768915397,62.791229116582144,-2.046986481700742,-2.545310066961278,-3.51907150822084,-5.2723415339331865,20.82225211898854,0.8499984741210938,0.483785028099291,2.311499214172372,0.07070818650952049,4.552290241835223,1.1911037003409461,3.4318947280037975,-2.658657564331058,80.90182670348491,32.60779437303516,1.120395513831424,4,-1.2399997711181712,-1.8199996948242259,-4.147498130798347,-4.389999389648445,-1.9500007629394602,3,-0.022963519155599355,-1.3157943043329863,41.86999893188477,-1.6268610828014598,40.459999084472656,-4.000011219692805,40.04999923706055,-0.022963519155599355
2714,2011-04-08,41.02999877929688,41.900001525878906,40.97000122070313,41.52000045776367,614000.0,-0.008218519733290242,-2.0491973459573853,1.139537978389314,68.85246357275369,64.56523357791964,-1.5028999635044613,-2.1078184909847053,-3.16305501923123,-4.847333421645239,21.472948294954247,0.9300003051757741,0.580181475228926,1.8409990310669002,-0.5426715220973506,4.224669584231151,0.6491637544847748,3.0328343076490256,-1.9807915332397528,55.08469918856914,8.562411422495124,1.191835276582127,4,-0.8999996185302805,-1.4799995422363352,-3.6724977493286204,-4.049999237060554,-2.099998474121101,4,-0.012429888781535836,-1.4637822178484945,41.36999893188477,-1.3157943043329863,41.86999893188477,-1.6268610828014598,40.459999084472656,-0.012429888781535836
2715,2011-04-11,41.56999969482422,42.52999877929688,41.150001525878906,41.150001525878906,1104500.0,0.013161124338122443,-5.571444141689407,-0.857136184225904,71.1148713956898,67.18795356569453,-1.7766800220081151,-2.5036791516600516,-3.6743093576413486,-5.301516722822157,22.211359081664707,1.5,0.723427317976622,2.2079999923706026,-0.3423476465341082,4.7583476312753135,0.9328261729182472,3.483173811822958,-2.216713158114011,63.21843448368579,17.998379507333645,1.2751738194523567,4,-1.220001220703125,-1.8000011444091797,-4.079999923706055,-4.480001449584961,-2.4899978637695312,0,-0.02357468244962113,-2.0491973459573853,41.02999877929688,-1.4637822178484945,41.36999893188477,-1.3157943043329863,41.86999893188477,-0.02357468244962113
2716,2011-04-12,41.22999954223633,41.86000061035156,41.18000030517578,41.36999893188477,850100.0,-0.008178978953185423,-4.666719649044728,-0.33333333333335025,73.47293928106586,69.33637993231515,-1.1587813074256914,-1.9817531504665595,-3.31021019064827,-4.876645097217377,24.144281345270066,0.6800003051757812,0.7931953666089626,1.687999916076663,-0.8558017067709969,4.231801538924323,0.4160991046528295,2.9599007275004965,-1.4955075364157224,34.67333504579546,-12.021188760611906,1.271900811423831,4,-0.8800010681152344,-1.460000991821289,-3.739999771118164,-4.14000129699707,-2.450000762939446,1,-0.023283994545991393,-5.571444141689407,41.56999969482422,-2.0491973459573853,41.02999877929688,-1.4637822178484945,41.36999893188477,-0.023283994545991393
2717,2011-04-13,41.459999084472656,41.72999954223633,41.33000183105469,41.33000183105469,551800.0,0.005578451243995586,-5.153940958976466,-0.9285558583105796,74.23728703973092,72.08308485779938,-1.0386806323968685,-2.0216327720107756,-3.49553285030143,-5.030272119679417,25.94691193779249,0.5,0.9370435523348419,1.731499481201169,-0.7998465138485358,4.262845476250874,0.4658264836763166,2.9971724787260214,-1.390046265834897,31.41016862944514,-18.234613730712056,1.265672997524851,4,-1.0349998474121094,-1.6900005340576172,-3.969999313354492,-4.289999008178711,-2.729999542236328,2,-0.03497348757739116,-4.666719649044728,41.22999954223633,-5.571444141689407,41.56999969482422,-2.0491973459573853,41.02999877929688,-0.03497348757739116
2718,2011-04-14,41.97000122070313,42.13999938964844,41.290000915527344,41.31999969482422,1016500.0,0.012301064821332197,-1.3943649864067655,5.000117377780441,75.83465442729201,73.2989893179914,-1.1017483206803718,-2.3687635271888468,-3.9262860622089732,-5.4579253586130605,27.484316769595356,0.8499984741210938,1.1475640961449969,2.0610015869140668,-0.572250130463658,4.6942533042917916,0.7443757282252008,3.3776274456029327,-1.6048428867862796,64.10266442349075,10.7823252458126,1.3166258586888628,4,-0.8400020599365305,-2.200002670288093,-4.4075021743774485,-4.7150020599365305,-3.8700027465820384,3,-0.058851588011980316,-5.153940958976466,41.459999084472656,-4.666719649044728,41.22999954223633,-5.571444141689407,41.56999969482422,-0.058851588011980316
2719,2011-04-15,42.2599983215332,42.68000030517578,41.84000015258789,41.97000122070313,704100.0,0.006909628124743161,-2.0545502465685015,0.44614833855650615,77.37002754865922,73.66192754138395,-1.0927990262174418,-2.564190492874161,-4.129773861284008,-5.662891515285693,28.547026596303848,0.8400001525878906,1.3644292128983366,2.207498741149905,-0.612824430571294,5.027821912871104,0.7973371552893056,3.6176603270105048,-1.6350591341707457,72.54886805624812,15.419633999668903,1.410161585860598,4,-0.9599990844726562,-2.414999008178711,-4.669999122619629,-5.004999160766602,-4.469997406005859,4,-0.06720303514874482,-1.3943649864067655,41.97000122070313,-5.153940958976466,41.459999084472656,-4.666719649044728,41.22999954223633,-0.06720303514874482
2720,2011-04-18,41.91999816894531,41.97999954223633,41.36999893188477,41.7599983215332,743200.0,-0.008045436963840302,3.3571068514052436,0.5517291274779472,73.54650550303563,73.43267689345298,-0.5136609009403799,-2.0986641272079822,-3.708977795017347,-5.232747073645633,28.974056414543792,0.8899993896484304,1.6368843410470646,1.719498634338379,-1.1692626074475712,4.608259876124329,0.2751180134454074,3.1638792552313504,-1.0073504250889869,49.33319091796875,-8.722299309836899,1.4443806208929737,4,-0.30999755859375,-2.0749988555908203,-4.329998970031738,-4.664999008178711,-3.9599990844726562,0,-0.07132628803368002,-2.0545502465685015,42.2599983215332,-1.3943649864067655,41.97000122070313,-5.153940958976466,41.459999084472656,-0.07132628803368002
2721,2011-04-19,41.34000015258789,42.06999969482422,41.20000076293945,41.959999084472656,764700.0,-0.013835831147222977,1.071425652017929,-3.874997019764919,69.2202720805146,72.37677317087729,0.22830088792843384,-1.4122927041478022,-3.0435861811788456,-4.568734702676885,29.51261586000526,0.8699989318847656,1.7291603894502785,1.0260005950927749,-1.854103893104238,3.9061050832897877,-0.414051649005728,2.4660528391912777,-0.17992305014684007,9.459421145285884,-52.13638983916651,1.4400522440985064,4,0.4850006103515625,-1.4950008392333984,-3.7275009155273438,-4.085000991821289,-2.9000015258789134,1,-0.054668561035109864,3.3571068514052436,41.91999816894531,-2.0545502465685015,42.2599983215332,-1.3943649864067655,41.97000122070313,-0.054668561035109864
2722,2011-04-20,41.61000061035156,42.209999084472656,41.61000061035156,41.7599983215332,1187100.0,0.006531215693446724,-7.000101726812645,0.2419322090211593,71.73621176251935,72.82058140125123,-0.09214932089060568,-1.5183504550481928,-3.225229301096036,-4.747507703582926,30.677439494967295,0.8699989318847656,1.752023313011378,1.1425010681152372,-1.6658534412922563,3.9508555775227308,-0.26167618658850955,2.546678322818984,-0.4099998474121094,27.702700961149358,-37.03543042336118,1.4041772547037463,4,0.21500015258789062,-1.5249996185302734,-3.797501564025879,-4.355001449584961,-3.1100006103515625,2,-0.06801254000343959,1.071425652017929,41.34000015258789,3.3571068514052436,41.91999816894531,-2.0545502465685015,42.2599983215332,-0.06801254000343959
2723,2011-04-21,41.88999938964844,42.150001525878906,41.790000915527344,41.84000015258789,788000.0,0.0067291222107606075,-3.8000813814501155,-0.3333333333333333,67.54251443483199,72.67503149703771,-0.32478341717374803,-1.6224149480291317,-3.4450004147463034,-4.933884393216758,31.755355969308773,0.5400009155273438,1.7408517745455612,1.2579998016357408,-1.4741596205906262,3.9901592238621078,-0.10807990947743917,2.6240795127489207,-0.6899986267089844,46.62154325172113,-15.557426768894878,1.3660797111131826,4,0.02500152587890625,-1.5849990844726562,-4.077500343322754,-4.635000228881836,-3.2099990844726562,3,-0.07543566229301468,-7.000101726812645,41.61000061035156,1.071425652017929,41.34000015258789,3.3571068514052436,41.91999816894531,-0.07543566229301468
2724,2011-04-25,41.65999984741211,41.900001525878906,41.13000106811523,41.900001525878906,461300.0,-0.005490559694139363,5.416625605976376,-4.800106813153277,62.83892721164341,71.75548214325477,0.004447464127977696,-1.2235993790154396,-3.135249482715132,-4.607775635847098,32.646183982984006,0.770000457763679,1.5697443767865025,0.881000328063962,-1.7317686788131752,3.493769334941099,-0.42538417537460305,2.187384831502527,1.0200004577636719,49.07405118061598,-10.643986631907211,1.3063845034385675,4,0.24500083923339844,-1.2350006103515625,-3.9125003814697266,-4.355001449584961,-3.6500015258789062,0,-0.08545370586486356,-3.8000813814501155,41.88999938964844,-7.000101726812645,41.61000061035156,1.071425652017929,41.34000015258789,-0.08545370586486356
2725,2011-04-26,41.88000106811523,42.25,41.7400016784668,41.7599983215332,851000.0,0.005280874256095025,-5.375137094082304,-0.5000079472303606,61.677651701713124,70.4448946344378,-0.18657611329009427,-1.2559666159706424,-3.277423740059774,-4.738034839335455,33.57053847150622,0.5900001525878906,1.5320116329378735,0.9410015106201115,-1.5179488606953626,3.3999518819355856,-0.288473675037622,2.170476696277845,0.7689992523193396,66.9643495764656,10.264162951569702,1.2294751856577353,4,0.024999618530280543,-1.4550018310546804,-3.987502098083489,-4.3100013732910085,-3.950000762939446,1,-0.09765998205051984,5.416625605976376,41.65999984741211,-3.8000813814501155,41.88999938964844,-7.000101726812645,41.61000061035156,-0.09765998205051984
2726,2011-04-27,42.29999923706055,42.34000015258789,41.7599983215332,41.900001525878906,432500.0,0.010028609317898951,1.4166766007836031,3.3332379680846276,54.2239746026416,68.221193252539,-0.49040446113394154,-1.4660219168300301,-3.6131099068383676,-5.07132452737234,34.830040885452,0.5800018310546875,1.5274569110962304,1.17999973297119,-1.1056349619402681,3.465634427882648,0.03718238551546449,2.3228170804269155,0.3186210983276325,96.69413671128711,42.941401923397734,1.1428173474557288,4,-0.39499855041503906,-1.875,-4.117499351501465,-4.439998626708984,-4.91999816894532,2,-0.10260047827106011,-5.375137094082304,41.88000106811523,5.416625605976376,41.65999984741211,-3.8000813814501155,41.88999938964844,-0.10260047827106011
2727,2011-04-28,42.2400016784668,42.59000015258789,42.06999969482422,42.13000106811523,512500.0,-0.0014183820254347612,-3.5216771154675426,0.2750030994592813,59.35488052188403,66.39010726304922,-0.3443388149845177,-1.1740218977988661,-3.470660609926604,-4.925364429347454,36.10391803578657,0.5200004577636719,1.4569762374554784,0.9345020294189439,-1.048196468979043,2.917200527816931,-0.05684721978004603,1.9258512786179338,-1.1100006103515696,76.02748673999959,24.646920132970592,0.9913492491989923,4,-0.33500099182128906,-1.81500244140625,-4.057501792907715,-4.380001068115234,-4.490001678466797,3,-0.08996218988539939,1.4166766007836031,42.29999923706055,-5.375137094082304,41.88000106811523,5.416625605976376,41.65999984741211,-0.08996218988539939
2728,2011-04-29,42.18999862670898,42.47999954223633,41.81999969482422,42.34000015258789,838000.0,-0.0011837843222272104,2.069764553503309,-1.363642668886091,63.302760320469645,64.82707757102814,-0.2903843551216667,-0.8684754040724911,-3.349014879822377,-4.791850692026195,37.78011172846926,0.6599998474121094,1.4000825386017723,0.6939990997314354,-0.7692838544133167,2.1572820538761874,-0.037642377340937117,1.4256405768038078,-1.0307975769042983,72.60261803360035,20.794583004160934,0.731641477072375,4,-0.32999801635741477,-1.7649993896484304,-4.007498741149895,-4.329998016357415,-3.229999542236321,4,-0.08746145406065431,-3.5216771154675426,42.2400016784668,1.4166766007836031,42.29999923706055,-5.375137094082304,41.88000106811523,-0.08746145406065431
2729,2011-05-02,42.47000122070313,42.84000015258789,42.15999984741211,42.27999877929688,689800.0,0.006636705454095448,-2.1627898724294123,-1.2666700574741274,60.97563244912963,63.43031389837192,-0.6006277627391299,-0.9739503335751536,-3.5503873793955094,-4.990816359180421,38.56577187693737,0.6800003051757812,1.3241636539024455,0.8315015792846765,-0.39914747349477864,2.0621506320641316,0.21617705289494893,1.446826105674404,-1.2821841888427912,66.36368680598488,15.338088770943898,0.6153245263897291,5,-0.4850006103515696,-1.9650020599365305,-4.28750133514405,-4.61000061035157,-3.6399993896484446,0,-0.08923948214251087,2.069764553503309,42.18999862670898,-3.5216771154675426,42.2400016784668,1.4166766007836031,42.29999923706055,-0.08923948214251087
2730,2011-05-03,41.52000045776367,42.11999893188477,40.52999877929688,42.08000183105469,1836800.0,-0.022368748190107368,3.9687848317050114,-2.9473377770639253,53.078566580653714,61.63679106505404,0.3203551592791811,0.09678826590128864,-2.5347206226855548,-3.9603287427384686,38.18503217527197,1.94000244140625,1.159774703367141,-0.19199924468993856,-1.1735688282700778,0.7895703388902007,-0.6827840364800082,0.29878554710013105,1.3199996948242188,42.85719003951742,-9.813985190499132,0.49078479179007034,5,0.16499900817871094,-1.0150012969970703,-3.33750057220459,-3.6599998474121094,-2.4599990844726562,1,-0.08453762277293386,-2.1627898724294123,42.47000122070313,2.069764553503309,42.18999862670898,-3.5216771154675426,42.2400016784668,-0.08453762277293386
2731,2011-05-04,40.41999816894531,42.11000061035156,40.2400016784668,41.77000045776367,1780100.0,-0.02649331109563302,-1.1871393037600526,2.4107124610867774,40.680998438572495,58.18621180683773,1.4261008526494336,1.258145928783513,-1.3324461386878141,-2.799949044531978,37.51612519635982,1.8699989318847656,0.914846102201885,-1.290001487731935,-2.282415549947693,-0.297587425516177,-1.786208518839814,-0.793794456624056,2.420001983642578,6.922946004395708,-46.43669613269246,0.4962070311078776,5,1.1200027465820312,0.08500099182128906,-2.117497444152832,-2.55999755859375,-1.5199966430664062,2,-0.061603116688971005,3.9687848317050114,41.52000045776367,-2.1627898724294123,42.47000122070313,2.069764553503309,42.18999862670898,-0.061603116688971005
2732,2011-05-05,40.52000045776367,40.93999862670898,40.13000106811523,40.25,782400.0,0.0024740794989741577,-2.176471468214403,-0.2,35.976787170226174,54.67890877743708,1.2909826744676138,1.1086610841809375,-1.3133655750680902,-2.8415728940726552,35.969838865644576,0.80999755859375,0.7046291078565048,-1.1224992752075167,-2.244300502373598,-0.0006980480414355839,-1.6833998887905608,-0.5615986616244726,2.2159997558593716,14.391126251038358,-36.0559822098068,0.5609006135830406,5,0.9650001525878906,-0.015001296997070312,-2.1075000762939453,-2.6599998474121094,-1.720001220703125,3,-0.07749258031034445,-1.1871393037600526,40.41999816894531,3.9687848317050114,41.52000045776367,-2.1627898724294123,42.47000122070313,-0.07749258031034445
2733,2011-05-06,40.41999816894531,40.97999954223633,40.27999877929688,40.83000183105469,898800.0,-0.0024679735362440613,-1.028980539584276,-1.5185295073397476,31.526129489635707,51.199709030547346,1.2969218560854614,1.1951167626859274,-1.0958886565112067,-2.678550517214049,34.34990969526145,0.700000762939446,0.5525820789372347,-1.1750015258789048,-2.4191633687114873,0.06916031695367764,-1.797082447295196,-0.5529206044626136,2.1596420959472624,10.701003645782247,-35.42399875081274,0.6220809214162909,5,1.06500244140625,0.08500099182128906,-1.9124975204467773,-2.55999755859375,-1.05999755859375,4,-0.06605636541064153,-2.176471468214403,40.52000045776367,-1.1871393037600526,40.41999816894531,3.9687848317050114,41.52000045776367,-0.06605636541064153
2734,2011-05-09,40.52000045776367,40.77000045776367,40.27999877929688,40.38000106811523,503900.0,0.0024740794989741577,-1.8823291820936499,-0.3414588760699838,35.23212065364798,48.261316691873446,1.1378632872452954,1.1119583275847305,-1.1080372272535186,-2.7123953763886135,33.032440383680616,0.49000167846678977,0.3482787604324429,-1.0494993209838839,-2.3614766309407997,0.262477988973032,-1.7054879759623418,-0.39351066600542595,1.9126614553222652,19.59798031690797,-25.042167658117826,0.6559886549784582,5,0.9650001525878906,0.05999946594238281,-2.0475006103515625,-2.6599998474121094,-1.2999992370605398,0,-0.03849953987332988,-1.028980539584276,40.41999816894531,-2.176471468214403,40.52000045776367,-1.1871393037600526,40.41999816894531,-0.03849953987332988
2735,2011-05-10,40.59000015258789,40.77999877929688,40.38000106811523,40.56999969482422,677500.0,0.0017275344035887485,1.0,0.14286103542233608,41.134774798173346,46.80696115804364,0.9673619202772912,1.0169127435006828,-1.0685380697126234,-2.7197894412140897,31.26870721168295,0.39999771118165484,0.17323046949329068,-0.930499649047853,-2.313669198067352,0.45266989997164586,-1.6220844235576024,-0.23891487453810356,1.7045021097998045,23.232282364727805,-24.789824016734133,0.6915847745097506,5,0.8950004577636719,0.6949996948242188,-2.0475006103515625,-2.729999542236328,-1.4599990844726634,1,-0.04336039208960163,-1.8823291820936499,40.52000045776367,-1.028980539584276,40.41999816894531,-2.176471468214403,40.52000045776367,-0.04336039208960163
2736,2011-05-11,40.27000045776367,40.66999816894531,39.95000076293945,40.52000045776367,567500.0,-0.007883707652654892,1.618194176642761,-12.49971390425329,34.345830002165926,44.028177766963836,1.083014492095117,1.329466556542613,-0.634375157066799,-2.3430397411228654,29.515999238434887,0.7199974060058594,0.03829442102987457,-1.2024993896484375,-2.690753669177198,0.28575488988032305,-1.9466265294128178,-0.4583722498840572,1.8946317329676745,31.067968356493143,-18.717873076108912,0.7441271397643813,5,1.125,1.1099987030029297,-1.4075002670288086,-2.1199989318847656,-1.1399993896484446,2,-0.03004715844842709,1.0,40.59000015258789,-1.8823291820936499,40.52000045776367,-1.028980539584276,40.41999816894531,-0.03004715844842709
2737,2011-05-12,40.0099983215332,40.29999923706055,39.63999938964844,40.18999862670898,763300.0,-0.006456472144895198,2.299986648610502,0.7200012207030966,27.934330106372556,40.098352187619724,1.1101711129214422,1.554993792215292,-0.28279904849634363,-2.026105666563865,27.794675784626126,0.6599998474121094,-0.11857572706653485,-1.3900014877319364,-3.015742331716126,0.23573935625225317,-2.2028719097240312,-0.5771310657398416,1.9774633549747946,27.61185744421006,-21.641727593017485,0.8128704219920954,5,1.230001449584961,1.230001449584961,-1.0374994277954102,-1.7499980926513672,-0.9099998474121094,3,-0.027742985309172075,1.618194176642761,40.27000045776367,1.0,40.59000015258789,-1.8823291820936499,40.52000045776367,-0.027742985309172075
2738,2011-05-13,39.5,40.38999938964844,39.43999862670898,40.06999969482422,1053800.0,-0.012746771880235874,-1.7536156567889953,3.166659602424573,26.21152018633164,36.23567304730884,1.3393078211599843,1.9715397866029463,0.2741153507836884,-1.4641177791388458,25.80734936830392,0.9500007629394602,-0.27305293474609726,-1.7764997482299805,-3.58492799866972,0.03192850220975885,-2.6807138734498466,-0.8722856230101144,2.252715447822041,4.477713914818872,-42.94799777957389,0.9042141252198692,5,1.279998779296875,1.6399993896484375,0.13500022888183594,-0.5999984741210938,0.20999908447265625,4,-0.01772153830226464,2.299986648610502,40.0099983215332,1.618194176642761,40.27000045776367,1.0,40.59000015258789,-0.01772153830226464
2739,2011-05-16,39.41999816894531,39.810001373291016,39.2400016784668,39.400001525878906,646500.0,-0.002025362811511111,-2.352975495915986,-0.035081848723748844,22.04550400238621,32.78755498305689,1.0517738007617226,1.9266469603055896,0.3868861752194448,-1.3304670900875948,23.482921267165047,0.5699996948242188,-0.4709655015704257,-1.7145015716552763,-3.6399821884888226,0.21097904517827004,-2.677241880072053,-0.7517612632384996,2.0551912603431575,11.688105801075494,-31.891911346345168,0.962740308416774,5,1.2550029754638672,1.6200027465820312,0.4200010299682617,-0.5149974822998047,0.4200019836425781,0,-0.001522008152730292,-1.7536156567889953,39.5,2.299986648610502,40.0099983215332,1.618194176642761,40.27000045776367,-0.001522008152730292
2740,2011-05-17,38.93000030517578,39.34000015258789,38.560001373291016,39.25,1323100.0,-0.012430184843477354,2.1199951171875,-16.00267073636017,12.30436930943958,29.63459619093101,1.269215608886043,2.299028742805149,0.9378399823963974,-0.795831201419503,22.018867552496086,0.8599967956542969,-0.7169021811389413,-2.054999542236331,-4.1778732026637115,0.0678741181910496,-3.1164363724500177,-0.9935627120226442,2.2322628389976558,17.535521032392435,-18.527583499304914,1.061436830213689,5,0.8400001525878906,1.7700004577636719,0.909998893737793,-0.024999618530273438,0.759998321533196,1,0.007449291375648759,-2.352975495915986,39.41999816894531,-1.7536156567889953,39.5,2.299986648610502,40.0099983215332,0.007449291375648759
2741,2011-05-18,39.08000183105469,39.41999816894531,38.72000122070313,39.0099983215332,808800.0,0.0038531087773703288,-1.1538443480659668,-0.21876117588155353,15.351005244353274,27.3428426436118,1.015988345714348,2.077549634674668,0.8269709962635261,-0.9014660282176266,20.691768418606138,0.6999969482421804,-0.9901680066582941,-1.7919981002807646,-4.070221200632261,0.486225000070732,-2.931109650456513,-0.6528865501050163,1.6658994297775607,28.415356361900514,-2.485428162668427,1.1391115501757498,5,0.6899986267089844,1.6199989318847656,0.9799966812133789,0.0449981689453125,0.20999908447265625,2,0.0012794072343367269,2.1199951171875,38.93000030517578,-2.352975495915986,39.41999816894531,-1.7536156567889953,39.5,0.0012794072343367269
2742,2011-05-19,38.77999877929688,39.47999954223633,38.58000183105469,39.22000122070313,623600.0,-0.007676638631050725,-1.142861035422307,-6.2854340362923,14.553138707781983,25.456954778961382,1.1658135797785292,2.271106082656054,1.1456965222839415,-0.563020848745694,19.245421750187187,0.8999977111816406,-1.186006514519022,-1.9505010604858342,-4.382104631484616,0.4811025105129474,-3.1663028459852214,-0.7346992749864469,1.6161584995287654,12.021729206229818,-13.042084409661943,1.2158017854993894,5,0.8900012969970632,1.920001983642571,1.2799997329711843,0.3450012207031179,0.5900001525878906,3,0.00902533006280537,-1.1538443480659668,39.08000183105469,2.1199951171875,38.93000030517578,-2.352975495915986,39.41999816894531,0.00902533006280537
2743,2011-05-20,38.72999954223633,39.06999969482422,38.38000106811523,38.790000915527344,409600.0,-0.001289304761073029,1.2258058561856882,0.13636600083229297,9.170405697708603,22.5612086727459,1.0626221692217612,2.1842134560528876,1.2380792477111129,-0.46761407619880657,17.791523044534703,0.6899986267089915,-1.2324562807285488,-1.8425003051757827,-4.365805903765782,0.6808052934142168,-3.1041531044707824,-0.5808475058807829,1.372372791703775,24.47541254741732,4.444256869285674,1.261652799295,5,0.8500003814697266,1.8800010681152344,1.3674993515014648,0.3950004577636719,1.5800018310546875,4,0.00955329037588215,-1.142861035422307,38.77999877929688,-1.1538443480659668,39.08000183105469,2.1199951171875,38.93000030517578,0.00955329037588215
2744,2011-05-23,38.099998474121094,38.27000045776367,37.9900016784668,38.2400016784668,332000.0,-0.01626648787920071,1.7999771119037173,2.3333333333333335,9.859259610812572,19.086151429705815,1.4675771956618746,2.670764781647165,1.8962799602586955,0.20060030101366522,17.425646200392222,0.7399978637695312,-1.2855426481960492,-2.294501304626465,-4.9911079143235355,0.4021053050706058,-3.642804609475,-0.9461979997779295,1.6923470319705345,7.382345862967685,-9.358233726842517,1.3483033048485358,5,1.230001449584961,2.31500244140625,2.3500003814697266,1.0250015258789062,2.390003204345703,0,0.04225723555986849,1.2258058561856882,38.72999954223633,-1.142861035422307,38.77999877929688,-1.1538443480659668,39.08000183105469,0.04225723555986849
2745,2011-05-24,37.790000915527344,38.15999984741211,37.66999816894531,38.11000061035156,430600.0,-0.008136419186586363,1.3333514986376023,2.285659791286341,12.103882626351904,16.61482394350426,1.495940196961051,2.8023152181029403,2.2414500569847107,0.5488335429071469,16.851199824933353,0.4900016784667969,-1.3255260097484651,-2.399998855590823,-5.2388573890172765,0.4388596778356302,-3.8194281223040463,-0.9805695888776,1.641875825039321,6.629980968679463,-10.883504695947316,1.4194292667132253,5,1.2399978637695312,2.464998245239258,2.782498359680176,1.4099998474121094,2.8600006103515625,1,0.05424713382894453,1.7999771119037173,38.099998474121094,1.2258058561856882,38.72999954223633,-1.142861035422307,38.77999877929688,0.05424713382894453
2746,2011-05-25,37.959999084472656,38.209999084472656,37.61000061035156,37.61000061035156,452800.0,0.004498496026113186,-2.428577656675749,-1.0937462747061488,13.841836828158904,15.048991357036076,1.077075022694011,2.4142857690589494,2.12479918866066,0.4213218561722343,16.190672370220533,0.5999984741210938,-1.408825640357648,-2.013000679016116,-4.836206571195724,0.810205213163492,-3.4246036251059166,-0.6013977329263156,1.119501941769741,18.716506632885157,0.7746832318410917,1.4116029460898034,5,1.0400009155273438,2.2650012969970703,2.767500877380371,1.2400016784667969,3.319999694824226,2,0.04557427776503742,1.3333514986376023,37.790000915527344,1.7999771119037173,38.099998474121094,1.2258058561856882,38.72999954223633,0.04557427776503742
2747,2011-05-26,38.43999862670898,38.61000061035156,37.77000045776367,37.77000045776367,386200.0,0.012644877603083637,-1.507469994761894,1.9142888283378543,24.744916577867812,14.886035400540091,0.39219407960756314,1.7233603345865163,1.7016007465189418,-0.01775883120793509,15.036955769882955,0.8400001525878906,-1.5413646501356908,-1.343000984191903,-4.032106815385816,1.3461048470020103,-2.6875538997888597,0.0015519314050536082,0.3456023163552544,56.8492148512001,36.422087745458,1.3445529155969553,5,0.2700023651123118,1.7850017547607493,2.3950014114379954,0.7600021362304759,2.75,3,0.022112443267044313,-2.428577656675749,37.959999084472656,1.3333514986376023,37.790000915527344,1.7999771119037173,38.099998474121094,0.022112443267044313
2748,2011-05-27,38.5,38.7599983215332,38.34000015258789,38.45000076293945,275300.0,0.0015609098708273539,-2.1110922731318613,0.07462593090254925,23.96907343191897,15.099765337154842,0.1960411049865627,1.4469238365638972,1.6799588854336491,-0.04182521157363084,14.133621971652627,0.4199981689453125,-1.6268500532378738,-1.0984996795654283,-3.5914483694835297,1.3944490103526732,-2.3449740245244755,0.14797466539361892,-0.8899993896484375,77.39140530409831,54.51059367967692,1.2464743449590505,5,0.04500007629394531,1.7250003814697266,2.455000877380371,0.7000007629394531,3.279998779296882,4,0.02259737485414992,-1.507469994761894,38.43999862670898,-2.428577656675749,37.959999084472656,1.3333514986376023,37.790000915527344,0.02259737485414992
2749,2011-05-31,38.68000030517578,38.790000915527344,38.43000030517578,38.709999084472656,486500.0,0.004675332601968396,2.7894314166398972,-0.5999847409781033,26.06517488802099,16.628743734775,-0.11171475441227585,1.0207628568286111,1.5079955824017404,-0.19166424079212874,12.853096614923354,0.3600006103515625,-1.6667203411767275,-0.7289993286132841,-2.8515688842621145,1.3935702270355463,-1.7902841064377029,0.3322854492111347,-1.046999740600583,90.67791678789642,65.03909882579372,1.0612847778244157,5,-0.13500022888183594,1.5450000762939453,2.4300003051757812,0.5200004577636719,3.3100013732910156,1,0.042140668439889506,-2.1110922731318613,38.5,-1.507469994761894,38.43999862670898,-2.428577656675749,37.959999084472656,0.042140668439889506
2750,2011-06-01,38.0099983215332,38.68999862670898,38.0099983215332,38.61000061035156,287400.0,-0.017321664383568414,-1.2666590373012154,20.00089013224822,23.96313283045005,17.585646799896864,0.46272094447083134,1.4907531660095543,2.1922771080854773,0.5098590312203868,13.856474821787208,0.6800003051757741,-1.6759341667540184,-1.223501205444336,-3.185511809860671,0.7385093989719991,-2.2045065076525034,-0.24249590323616843,-0.33071774291991574,33.89810235024085,8.576483905480863,0.9810053022081674,6,0.5350017547607422,2.2150020599365234,3.155001640319824,1.19000244140625,3.670001983642578,2,0.06524607909621083,2.7894314166398972,38.68000030517578,-2.1110922731318613,38.5,-1.507469994761894,38.43999862670898,0.06524607909621083
2751,2011-06-02,37.93000030517578,38.18999862670898,37.4900016784668,37.95000076293945,447200.0,-0.0021046571925813495,1.8000091553433384,0.033333969113785625,25.00002292486421,18.746411712906,0.40502935473173096,1.448929440509147,2.2823733047708146,0.6174010192367447,15.408870924883786,0.6999969482421804,-1.6698540281932068,-1.1789993286132798,-3.1400078436927927,0.7820091864662331,-2.1595035861530363,-0.19849507107352338,0.8600006103515625,33.846068071845465,8.4500460356271,0.9805042575397572,6,0.35000038146972656,2.2350006103515625,3.234999656677246,1.2700004577636719,2.6199989318847656,3,0.07171107827098977,-1.2666590373012154,38.0099983215332,2.7894314166398972,38.68000030517578,-2.1110922731318613,38.5,0.07171107827098977
2752,2011-06-03,37.38000106811523,37.93000030517578,37.31999969482422,37.59000015258789,357700.0,-0.014500375234257623,-2.6969528829703613,10.499713904253646,24.76192206211593,20.478802420062372,0.8219962531542038,1.8462863251479575,2.8533739444042183,1.1915466460938333,17.219825616466366,0.6100006103515625,-1.5889260974022363,-1.5719985961914134,-3.55995794600954,0.41596075362671314,-2.5659782711004766,-0.5780189212823501,1.3839998626709047,4.0817226847137515,-22.970548349380017,0.9939796749090644,6,0.674999237060554,2.6999988555908274,3.7849988937378,1.8199996948242259,3.399997711181655,4,0.10433380416642946,1.8000091553433384,37.93000030517578,-1.2666590373012154,38.0099983215332,2.7894314166398972,38.68000030517578,0.10433380416642946
2753,2011-06-06,37.75,37.810001373291016,37.25,37.349998474121094,680100.0,0.009898312501664952,1.1538337392529123,-1.9047774750226423,31.40312958252416,22.872565750252548,0.33342893849195576,1.3344179916802972,2.50717464187354,0.8394684937342589,19.106795356916237,0.5600013732910156,-1.5267253926783297,-1.0684997558593778,-2.9991530601106717,0.862153548391916,-2.033826407985025,-0.1031731037337309,0.9562408813476537,32.46751316565189,3.328362968649788,0.9653266521256457,6,0.2700004577636719,2.2950000762939453,3.4149999618530273,1.4500007629394531,2.9000015258789062,0,0.0911257914359993,-2.6969528829703613,37.38000106811523,1.8000091553433384,37.93000030517578,-1.2666590373012154,38.0099983215332,0.0911257914359993
2754,2011-06-07,38.959999084472656,39.33000183105469,37.7400016784668,38.09000015258789,1226700.0,0.0320529558800704,-1.0254832165028611,2.174989032787198,50.28789620507113,27.11523392566579,-0.8289198485109637,0.0016391988704000937,1.3316575395580088,-0.3588041976357559,20.235147575418168,1.5900001525878906,-1.3980003267197532,0.2194993972778292,-1.5401951077854505,1.979193902341109,-0.6603478552538107,1.099346649809469,-1.7099990844726562,82.21142207387302,49.472762541686734,0.8798472525316399,6,-0.6699981689453125,1.085000991821289,2.1825008392333984,0.24000167846679688,2.6100006103515625,1,0.07238192405266575,1.1538337392529123,37.75,-2.6969528829703613,37.38000106811523,1.8000091553433384,37.93000030517578,0.07238192405266575
2755,2011-06-08,38.83000183105469,40.06999969482422,38.75,38.84000015258789,716800.0,-0.0033366852277411096,-14.529226971838886,-0.011492337710740359,47.591519750449464,30.865198694809187,-0.5988609652273169,-0.007355950766893216,1.496626685824097,-0.21228859714113213,21.327561463942317,1.3199996948242188,-1.2448157173568077,0.17750205993652202,-1.353989921631829,1.708994041504873,-0.5882439308476535,0.9432480507206975,-1.5800018310546875,56.02843978864952,21.803425267870495,0.7657459907841746,6,-0.17000198364257812,0.8549976348876953,2.4149980545043945,0.4499988555908203,2.4199981689453125,2,0.08138036823075478,-1.0254832165028611,38.959999084472656,1.1538337392529123,37.75,-2.6969528829703613,37.38000106811523,0.08138036823075478
2756,2011-06-09,39.060001373291016,39.310001373291016,38.66999816894531,38.83000183105469,607900.0,0.0059232431468077,-1.3272553249041137,-23.003815337657382,52.73440497699621,33.975141850267896,-0.7335573847372245,-0.3506305114221959,1.3049926958834988,-0.4217099173018397,22.14035301350802,0.6400032043457031,-1.0515628396481702,0.4680015563964872,-0.878925997697408,1.8149291104903824,-0.20546222065046038,1.1414653334434348,-1.6972013854980474,64.18445280731989,26.029297503776654,0.673463777046946,6,-0.40000152587890625,0.6199989318847656,2.0349979400634766,0.2199993133544922,1.8799972534179616,3,0.06707626317894366,-14.529226971838886,38.83000183105469,-1.0254832165028611,38.959999084472656,1.1538337392529123,37.75,0.06707626317894366
2757,2011-06-10,38.900001525878906,39.2599983215332,38.81999969482422,38.900001525878906,588800.0,-0.004096258110259932,-4.499856952126645,0.0,51.625260482957465,37.048051522605505,-0.5603733108173827,-0.29307892802207647,1.5071256353195537,-0.2515932345029057,22.635760785281906,0.4399986267089844,-0.8767298312383218,0.36350154876708984,-0.8188294557502616,1.5458325532844412,-0.22766395349158586,0.9546670510257655,-1.4289135498046903,58.5106987389854,17.85576232778042,0.5911655022586751,6,-0.24000167846679688,0.2149982452392578,2.1224985122680664,0.37999916076660156,2.259998321533203,4,0.04241639193982949,-1.3272553249041137,39.060001373291016,-14.529226971838886,38.83000183105469,-1.0254832165028611,38.959999084472656,0.04241639193982949
2758,2011-06-13,38.79999923706055,39.08000183105469,38.7400016784668,38.93999862670898,369900.0,-0.0025707528250823453,-1.615441047009801,-100.0,57.44682750644236,40.53490181354121,-0.4619163557941519,-0.26162128011191044,1.6538032882926785,-0.12502777195425097,22.894124990907915,0.3400001525878906,-0.710294357332991,0.29849929809570597,-0.8023765142642958,1.3993751104557077,-0.2519386080842949,0.8489372042757068,-1.224954792236332,45.49349618120646,0.6037844142021385,0.5504379061799994,6,-0.1399993896484375,0.3150005340576172,2.195000648498535,0.48000144958496094,2.3400001525878906,0,0.0510309170404597,-4.499856952126645,38.900001525878906,-1.3272553249041137,39.060001373291016,-14.529226971838886,38.83000183105469,0.0510309170404597
2759,2011-06-14,39.36000061035156,39.43999862670898,38.93999862670898,39.11000061035156,665700.0,0.014433025368622232,1.4390479912168916,-1.7857220708447772,65.85859255308978,45.18995289383452,-1.022882901877125,-0.871004857810405,1.1079719356431568,-0.6621251453694015,23.09961529900239,0.6399993896484304,-0.5937032543300802,0.8615005493164034,-0.22911591581541302,1.9521170144482198,0.3161923167504952,1.4068087818823116,-1.6851579555273446,49.28583495457791,-0.4251559331826371,0.5453082325659092,6,-0.7000007629394531,-0.345001220703125,1.6349992752075195,-0.07999992370605469,2.3899993896484375,1,0.03277441299602213,-1.615441047009801,38.79999923706055,-4.499856952126645,38.900001525878906,-1.3272553249041137,39.060001373291016,0.03277441299602213
2760,2011-06-15,39.22000122070313,39.43999862670898,39.04999923706055,39.06999969482422,757100.0,-0.0035568950070496985,-3.105203983295781,0.6000061035156534,62.80490452398459,49.390495293736784,-0.7746580521149653,-0.7464354959122588,1.2469443800124296,-0.4954921820715015,22.61431877400176,0.3899993896484304,-0.4761499809055749,0.7070011138916072,-0.41502963319975095,1.8290318609829654,0.14598574034592815,1.2680164874372863,-1.4493522842789162,71.42892529638357,17.062150818810338,0.5610153735456802,6,-0.5600013732910227,-0.2050018310546946,1.8124990463256765,0.05999946594237571,2.8299980163574148,2,0.0599183682044504,1.4390479912168916,39.36000061035156,-1.615441047009801,38.79999923706055,-4.499856952126645,38.900001525878906,0.0599183682044504
2761,2011-06-16,39.13000106811523,39.38000106811523,38.97000122070313,39.16999816894531,439100.0,-0.0022947513969070465,-1.2777972046497446,-0.2666446264178161,57.61592303909345,53.04093984673429,-0.554889430043481,-0.6877592400031105,1.3216330615663807,-0.3864562868247887,22.18551640669498,0.40999984741209516,-0.376027812112369,0.6145009994506765,-0.5130581690289802,1.7420601679303331,0.05072141521085172,1.1782805836905013,-1.267378101355014,55.71444141689328,1.5930367077635026,0.5637795842398272,6,-0.4700012207031179,-0.17000198364257102,2.2549991607666087,0.2949981689453196,2.579998016357429,3,0.05417835098431012,-3.105203983295781,39.22000122070313,1.4390479912168916,39.36000061035156,-1.615441047009801,38.79999923706055,0.05417835098431012
2762,2011-06-17,39.13000106811523,39.5,39.06999969482422,39.31999969482422,828400.0,0.0,-1.774183227711807,4.750309966618313,57.0469959028249,55.8902583267677,-0.3135160061834057,-0.695871175893302,1.2605504373379475,-0.3678659901140904,21.648330328811266,0.43000030517578125,-0.1960260202455899,0.5970008850097557,-0.5583644299946897,1.752366200014201,0.01931822750753298,1.1746835425119784,-1.1790830322324553,51.31582249572006,0.1322191791491818,0.5776826575022223,6,-0.22500038146971946,-0.3100013732910085,2.2574987411499094,0.34999847412110086,1.9099998474121165,4,0.04625600585706624,-1.2777972046497446,39.13000106811523,-3.105203983295781,39.22000122070313,1.4390479912168916,39.36000061035156,0.04625600585706624
2763,2011-06-20,39.099998474121094,39.36999893188477,38.95000076293945,39.06999969482422,562400.0,-0.0007667414560481589,-2.111136228771705,-0.15788945328969234,54.86109026174829,56.39839099973183,-0.08032463027937098,-0.6711374987835796,1.2439813434995273,-0.3165443837098536,20.81323828908558,0.4199981689453196,-0.009207871235282994,0.5484983444213896,-0.6317301041903818,1.728726793033161,-0.04161587988449611,1.1386125687272752,-1.064317171880667,28.571331257962363,-16.888787286369904,0.5901142243058843,6,0.2700004577636719,-0.279998779296875,2.1400012969970703,0.3800010681152344,0.24000167846679688,0,0.05268545917346912,-1.774183227711807,39.13000106811523,-1.2777972046497446,39.13000106811523,-3.105203983295781,39.22000122070313,0.05268545917346912
2764,2011-06-21,39.709999084472656,39.75,39.08000183105469,39.2599983215332,554600.0,0.01560103923674827,1.5282826029063532,15.00063580874873,69.95306845951532,58.88300752296137,-0.6400586859245365,-1.216718258844196,0.6044979964794592,-0.9166312265040801,19.73855943979668,0.6699981689453125,0.25384883703394223,1.0779989242553683,-0.18900102521394757,2.344998873724684,0.4444989495207068,1.7114988989900297,-1.5929450465288753,94.99988079059676,46.091223560434614,0.6334999747346587,6,-0.5,-1.0499992370605469,1.25,-0.1849994659423828,-0.1699981689453125,1,0.03601108884776938,-2.111136228771705,39.099998474121094,-1.774183227711807,39.13000106811523,-1.2777972046497446,39.13000106811523,0.03601108884776938
2765,2011-06-22,39.84000015258789,40.06999969482422,39.34000015258789,39.54999923706055,643600.0,0.003273761549041909,-1.0563393902923888,0.644445386343407,72.15776379154228,61.04115850235537,-0.6836142686543667,-1.2493170962128204,0.4285084383945872,-1.0328281943368864,18.458193809820745,0.7299995422363281,0.4856302697223427,1.1055000305175753,-0.20561027049078007,2.4166103315259306,0.4499448800133976,1.761055181021753,-1.6448282883688918,79.46430700167915,27.466817819619322,0.6555551505041793,6,-0.4349994659423828,-1.1800003051757812,1.017500877380371,0.08499908447265625,-0.29000091552734375,2,0.04794176305463793,1.5282826029063532,39.709999084472656,-2.111136228771705,39.099998474121094,-1.774183227711807,39.13000106811523,0.04794176305463793
2766,2011-06-23,39.68999862670898,39.86000061035156,39.040000915527344,39.59000015258789,547800.0,-0.0037650985267170256,2.727250658898599,0.34482123595798764,79.53958305690615,64.14274989946078,-0.4859528318944655,-1.0151080968859603,0.5407911585207543,-0.8703933174357843,16.8790399310581,0.8199996948242188,0.5300366500504836,0.8689985275268484,-0.4551718515580916,2.1931689066117883,0.20691333798438194,1.5310837170693148,-1.4198336492657688,66.07130084706732,7.681789388735943,0.6620851895424695,6,-0.28499794006346946,-1.029998779296868,0.5450019836425852,0.2350006103515696,-1.1499977111816335,3,0.059460838800922344,-1.0563393902923888,39.84000015258789,1.5282826029063532,39.709999084472656,-2.111136228771705,39.099998474121094,0.059460838800922344
2767,2011-06-24,39.290000915527344,39.95000076293945,39.18999862670898,39.810001373291016,1016400.0,-0.010078047997523987,-1.1111022808551,-5.2000839246208015,69.54314671665144,65.48678536726179,-0.027732267640978137,-0.5777888043247899,0.8902296684373283,-0.45153978255507354,15.978483467944788,0.7600021362304759,0.5966580270803519,0.42650070190429545,-0.9007404902465197,1.7537418940551106,-0.23711989417110857,1.0901212979796995,-0.9478425493888949,30.35718543192973,-30.017847611231666,0.6636205960754064,6,0.2149982452392578,-0.6300010681152344,0.9449996948242188,0.6349983215332031,-1.69000244140625,4,0.0615932326941977,2.727250658898599,39.68999862670898,-1.0563393902923888,39.84000015258789,1.5282826029063532,39.709999084472656,0.0615932326941977
2768,2011-06-27,39.36999893188477,39.599998474121094,39.13999938964844,39.34000015258789,576200.0,0.002036090977178162,-1.139529107006618,-0.057689909401033364,57.2953673850332,64.5353159041444,-0.020532070186206397,-0.6211115062375754,0.7431182049209255,-0.4982936049577802,15.258809309205606,0.45999908447265625,0.6190199593185923,0.46299877166748615,-0.8710900957580563,1.7970876390930286,-0.20404566204528862,1.130043205380261,-0.9587269125988911,32.03868033539816,-24.517752682784298,0.6670444337127719,6,0.1400012969970632,-0.7099990844726634,0.8150014877319265,0.5550003051757741,-3.5900001525878977,0,0.04241813637160341,-1.1111022808551,39.290000915527344,2.727250658898599,39.68999862670898,-1.0563393902923888,39.84000015258789,0.04241813637160341
2769,2011-06-28,40.310001373291016,40.349998474121094,39.40999984741211,39.40999984741211,589400.0,0.023876110411701346,-1.0888822955961515,30.00127161749035,70.4419455763818,65.38387602107741,-0.906984449351242,-1.5101640022439113,-0.26380741069802127,-1.3981305869089695,14.886950960311335,0.979999542236321,0.6878884708618571,1.3215011596679673,-0.14662012816474856,2.7896224475006832,0.5874405157516094,2.0555618035843253,-1.832380246983604,96.94678050598705,38.65783523057798,0.7340606439163571,6,-0.6600017547607422,-1.5100021362304688,-0.21500110626220703,-0.38500213623046875,-6.25,1,-0.024063537277521307,-1.139529107006618,39.36999893188477,-1.1111022808551,39.290000915527344,2.727250658898599,39.68999862670898,-0.024063537277521307
2770,2011-06-29,40.4900016784668,40.7400016784668,40.08000183105469,40.31999969482422,415300.0,0.00446540062127232,-1.0307759121560158,0.1888907726868139,70.02797438922227,66.7629928377584,-0.992234075319459,-1.5756254928648588,-0.49905818359970056,-1.5382673680639627,14.183164359341632,0.6599998474121094,0.7441762794994773,1.3775012969970675,-0.15993165668528064,2.9149342506794156,0.6087848201558899,2.146217773838245,-1.9000379112905676,85.29412424687813,26.60455910275209,0.7687164768411742,6,-0.6450004577636719,-1.4950008392333984,-0.6175012588500977,-0.56500244140625,-7.700000762939453,2,-0.02346260122396282,-1.0888822955961515,40.310001373291016,-1.139529107006618,39.36999893188477,-1.1111022808551,39.290000915527344,-0.02346260122396282
2771,2011-06-30,40.650001525878906,40.849998474121094,40.060001373291016,40.5,629500.0,0.003951589053581062,1.87274064004217,0.8823516212274206,74.50975363731172,68.70329925270138,-1.0213536203028184,-1.60361988196928,-0.6948905011998647,-1.6522784044342842,12.971844047489556,0.7899971008300781,0.7142319128710852,1.401501083374022,-0.1761893285334466,2.9791914952814906,0.6126558774202877,2.1903462893277563,-1.8880347257994288,88.30426577077003,28.369657126477193,0.7888452059537334,6,-0.7500019073486328,-1.6000022888183594,-1.007502555847168,-0.7250022888183594,-11.830001831054688,3,-0.027060325892437342,-1.0307759121560158,40.4900016784668,-1.0888822955961515,40.310001373291016,-1.139529107006618,39.36999893188477,-0.027060325892437342
2772,2011-07-01,41.27999877929688,41.31999969482422,40.560001373291016,40.68999862670898,501800.0,0.015498086833204638,1.2686449893815084,3.9332943390469386,80.2438799729436,71.52360922061197,-1.4687567470848109,-2.030566404161739,-1.3628426430454113,-2.2331146068738192,11.703152534615423,0.7599983215332031,0.7340267505465832,1.83649845123292,0.2671569941007661,3.405839908365074,1.051827722666843,2.621169179798997,-2.3092288118132416,98.16509587487828,34.89998087594486,0.7846707285660766,7,-1.0999984741211009,-1.9949989318847727,-1.6674985885620188,-1.3549995422363352,-10.289999008178718,4,-0.06637591920530106,1.87274064004217,40.650001525878906,-1.0307759121560158,40.4900016784668,-1.0888822955961515,40.310001373291016,-0.06637591920530106
2773,2011-07-05,41.18999862670898,41.38999938964844,40.68000030517578,41.25,536600.0,-0.00218023631902442,3.1764633284340675,-0.10169721656484326,75.2065768303971,72.10733237293216,-1.1746384490399393,-1.7598654947196621,-1.321652314655033,-2.110423800797953,10.32439204454352,0.7099990844726562,0.8025066879291174,1.574498367309566,0.032859573412594045,3.116137161206538,0.8036789703610836,2.3453177642580485,-1.9373210919444688,89.89894903139384,23.83837893817119,0.7708193969484854,7,-0.9749984741210866,-1.8699989318847585,-1.7224979400634695,-1.2649993896484304,-11.339998245239247,1,-0.08715708357076779,1.2686449893815084,41.27999877929688,1.87274064004217,40.650001525878906,-1.0307759121560158,40.4900016784668,-0.08715708357076779
2774,2011-07-06,41.77999877929688,41.849998474121094,41.0,41.060001373291016,498500.0,0.014323869197833128,-1.0238055231356806,-11.999682115835686,81.3725050208122,73.13119250951772,-1.6093728420654188,-2.2427531285304596,-1.9471980838638459,-2.6535919856987533,11.484133125977595,0.8499984741210938,0.9009456032788279,2.023498535156257,0.23777500790813377,3.8092220624043804,1.1306367715321954,2.9163602987803188,-2.2280961848486243,96.08939618998541,29.43937579257185,0.8928617636240613,7,-1.3349990844726634,-2.2299995422363352,-2.394998550415046,-1.6149978637695384,-10.809999465942393,2,-0.1436093866755489,3.1764633284340675,41.18999862670898,1.2686449893815084,41.27999877929688,1.87274064004217,40.650001525878906,-0.1436093866755489
2775,2011-07-07,41.9900016784668,42.20000076293945,41.68000030517578,41.959999084472656,525100.0,0.005026397924979831,1.3111092273131861,0.041670419565228496,84.04758920478172,73.6320820815039,-1.656527072256111,-2.3229787318841773,-2.198131603226571,-2.8181000495118482,13.051422702512447,0.5200004577636719,1.034943965774481,2.0755014419555664,0.08723640371909624,4.063766480192037,1.0813689228373278,3.069633961073805,-2.0704037432708873,90.18695587071382,21.238513506899693,0.9941325191182357,7,-1.3200016021728516,-2.2650012969970703,-2.605001449584961,-1.7650012969970703,-11.150001525878906,3,-0.1888544888828243,-1.0238055231356806,41.77999877929688,3.1764633284340675,41.18999862670898,1.2686449893815084,41.27999877929688,-0.1888544888828243
2776,2011-07-08,41.68000030517578,42.040000915527344,41.560001373291016,41.7400016784668,487100.0,-0.007382742579169488,-2.2000050862759557,-1.9998728544183089,78.2704642167489,74.60178402595916,-1.1561385992428228,-1.9042620345789203,-1.9470468617243668,-2.4639446111724723,14.713684256110193,0.4799995422363281,1.048929569211225,1.634500122070314,-0.45916412039549215,3.72816436453612,0.5876680008374109,2.681332243303217,-1.3499298609860304,68.2926432140232,-2.7669807436601843,1.0468321212329021,7,-1.010000228881836,-1.9549999237060547,-2.2950000762939453,-1.4549999237060547,-8.990001678466797,4,-0.21329173043562777,1.3111092273131861,41.9900016784668,-1.0238055231356806,41.77999877929688,3.1764633284340675,41.18999862670898,-0.21329173043562777
2777,2011-07-11,40.54999923706055,41.52000045776367,40.36999893188477,41.22000122070313,577400.0,-0.027111349804258777,-1.2330070479132347,11.166444147752678,62.92334776479989,75.22711517926658,0.19153064581561807,-0.6791284875830428,-0.8883736732947227,-1.2973491641261745,15.735180803006044,1.3100013732910085,1.0184563737489967,0.42199916839599894,-1.610759900882826,2.454758237674824,-0.5943803662434135,1.4383787030354114,1.6500015258789062,9.83607240830109,-63.84693870380521,1.0163795346394127,7,0.2550010681152344,-0.8249988555908203,-1.327498435974121,-0.3849983215332031,-6.930000305175774,0,-0.2892724972363435,-2.2000050862759557,41.68000030517578,1.3111092273131861,41.9900016784668,-1.0238055231356806,41.77999877929688,-0.2892724972363435
2778,2011-07-12,40.77999877929688,41.099998474121094,40.40999984741211,40.43000030517578,576600.0,0.005671998682212687,-2.5384600336476386,-0.5223842356678883,60.22943602326453,74.09239189558687,0.2040289640994004,-0.7938888439012786,-1.186887112367394,-1.4949532059236503,16.91720395249695,0.6899986267089844,0.9840722021244517,0.5529987335205178,-1.398681568751016,2.5046790357920514,-0.4228414176152526,1.5288388846562881,1.3834019470214756,22.404340829310275,-46.57534784041661,0.9758401511357673,7,0.35000228881835227,-1.0549983978271555,-1.7124986648559641,-0.6999988555908274,-7.209999084472663,1,-0.24006864397330208,-1.2330070479132347,40.54999923706055,-2.2000050862759557,41.68000030517578,1.3111092273131861,41.9900016784668,-0.24006864397330208
2779,2011-07-13,40.650001525878906,41.22000122070313,40.459999084472656,40.88000106811523,481600.0,-0.003187769919305916,-1.4917922068176508,-0.6571444141689037,57.74379965762536,72.72748359207611,0.4328454910658479,-0.5926797350675486,-1.137353644894091,-1.3318697986970847,17.75889848519343,0.7600021362304759,1.0324266557261694,0.3585014343261719,-1.5574731355437237,2.2744760041960674,-0.5994858506087724,1.316488719261116,1.4775311645507827,15.300672886909645,-50.19014265248976,0.9579872849349463,7,0.4799995422363281,-0.6800003051757812,-1.6175012588500977,-0.6050014495849609,-9.000001907348633,2,-0.26568267500638587,-2.5384600336476386,40.77999877929688,-1.2330070479132347,40.54999923706055,-2.2000050862759557,41.68000030517578,-0.26568267500638587
2780,2011-07-14,41.56999969482422,42.13000106811523,40.95000076293945,40.95000076293945,1497100.0,0.02263218042832338,-2.8064591549815496,-2.695652895029357,65.66668552823734,71.74492046884563,-0.3551969293097912,-1.399339854578038,-2.0981580800016957,-2.2148525682995484,18.970555868412927,1.479999542236321,1.1816755477352672,1.1609996795654283,-0.7664955528818354,3.088494912012692,0.1972520633417929,2.1247472957890636,-1.200000762939446,68.18177877383656,2.6501965926693885,0.9637476162236319,7,-0.2849998474121094,-1.135000228881836,-2.402499198913574,-1.5249996185302734,-10.029998779296875,3,-0.254991591515203,-1.4917922068176508,40.650001525878906,-2.5384600336476386,40.77999877929688,-1.2330070479132347,40.54999923706055,-0.254991591515203
2781,2011-07-15,41.25,41.900001525878906,40.9900016784668,41.65999984741211,803900.0,-0.00769785174821791,1.0449361147662541,-0.661291215721502,66.55405144172391,70.22382840982121,0.06578049926726948,-0.9616774042949245,-1.7880626255668943,-1.8355314516152106,20.366845874921786,0.9099998474121094,1.1988407912965826,0.7350000381469712,-1.1284491001158017,2.598449176409744,-0.19672453098441878,1.6667246072783612,-0.8448010253906162,50.0,-19.15551615854926,0.9317245691313869,7,0.034999847412109375,-0.8150005340576172,-2.077500343322754,-1.2049999237060547,-10.209999084472656,4,-0.252363632664536,-2.8064591549815496,41.56999969482422,-1.4917922068176508,40.650001525878906,-2.5384600336476386,40.77999877929688,-0.252363632664536
2782,2011-07-18,40.93999862670898,41.52999877929688,40.66999816894531,41.27000045776367,823700.0,-0.007515184807055042,1.0235344804372826,0.8048828143172327,62.764221994236195,68.84134453913667,0.36037858474093554,-0.5366365280236778,-1.4949958055857095,-1.4607028223989715,21.489177586402807,0.8600006103515696,1.2035059961150054,0.334498786926261,-1.4182554458896277,2.0872530197421497,-0.5418783294816834,1.2108759033342054,-0.50030361022948,30.81386064832036,-41.258884526742904,0.8763771164079459,7,0.3450012207031321,-0.46999740600585227,-1.769998550415032,-0.894998550415032,-7.959999084472649,0,-0.20151441809325688,1.0449361147662541,41.25,-2.8064591549815496,41.56999969482422,-1.4917922068176508,40.650001525878906,-0.20151441809325688
2783,2011-07-19,41.15999984741211,41.47999954223633,40.86000061035156,41.27000045776367,724500.0,0.005373747632702708,1.3396239995393562,0.33333333333332615,57.82687317080701,66.22516322246943,0.15161887762308623,-0.6265164492646562,-1.726500434100565,-1.615376397526532,22.86288044936482,0.6199989318847656,1.1854646508847182,0.45149993896484375,-1.1656096180215982,2.0686094959512857,-0.3570548395283737,1.2600547174580612,-0.6864987098999009,41.91616356123285,-25.89442061630072,0.8085547784932204,7,0.125,-0.6899986267089844,-2.2725000381469727,-1.114999771118164,-8.220001220703125,1,-0.18318758366082466,1.0235344804372826,40.93999862670898,1.0449361147662541,41.25,-2.8064591549815496,41.56999969482422,-0.18318758366082466
2784,2011-07-20,41.13999938964844,41.34000015258789,40.68999862670898,41.310001373291016,371800.0,-0.0004859197725417541,4.652198430995368,1.5454640033291718,56.16696067098123,63.1273156076027,0.07966601634310422,-0.520581442875141,-1.7216968324614967,-1.5459475204058748,23.685476411891575,0.6500015258789134,1.0737766028972047,0.35999946594237997,-1.196541816572271,1.916540748457031,-0.41827117531494906,1.138270107199709,-0.6333682535241678,32.19180050740614,-32.02721508222683,0.778270641257326,7,0.1100006103515625,-0.5699996948242188,-2.252499580383301,-1.0949993133544922,-8.809997558593743,2,-0.18400582905037588,1.3396239995393562,41.15999984741211,1.0235344804372826,40.93999862670898,1.0449361147662541,41.25,-0.18400582905037588
2785,2011-07-21,41.75,41.77999877929688,41.150001525878906,41.18999862670898,302700.0,0.014827433626677378,1.0322527056709643,-3.294087288230716,59.61536922526974,61.054527275216124,-0.6347050545860853,-1.0331215401838136,-2.3423760094416366,-2.093050160351254,24.31393832666955,0.6399993896484446,1.0211736520436503,0.874500083923337,-0.673557730668918,2.422557898515592,0.1004711766272095,1.6485289912194645,-1.2109014652359136,87.80478727693387,25.532237134119768,0.7740289072961265,7,-0.5,-1.1749992370605469,-2.9125003814697266,-1.7049999237060547,-8.490001678466804,3,-0.2419161768016701,4.652198430995368,41.13999938964844,1.3396239995393562,41.15999984741211,1.0235344804372826,40.93999862670898,-0.2419161768016701
2786,2011-07-22,42.04999923706055,42.060001373291016,41.34000015258789,41.65999984741211,269500.0,0.007185610468516179,2.512169705991812,0.696425773666383,57.14285714285702,60.4122505394447,-0.9797295425106114,-1.2092489105654352,-2.639471839783212,-2.3247346571292837,25.580989917115925,0.720001220703125,0.8826889607020689,1.0564992904663058,-0.47071692082357686,2.5837155017561884,0.29289118482136445,1.820107396111247,-1.4790826516294402,99.28042351275175,39.831732379367736,0.76360810564494,7,-0.779998779296875,-1.4749984741210938,-3.2124996185302734,-2.0049991607666016,-8.329998016357422,4,-0.24994051158674624,1.0322527056709643,41.75,4.652198430995368,41.13999938964844,1.3396239995393562,41.15999984741211,-0.24994051158674624
2787,2011-07-25,41.709999084472656,42.13999938964844,41.43999862670898,41.61999893188477,696200.0,-0.008085616141658147,-2.1111092273131193,0.23076998317616237,54.60993051708737,59.78786103875835,-0.5116887473750111,-0.7153279756978677,-2.2920773216445838,-1.9285609698276147,26.824644781888107,0.7000007629394602,0.692270524960044,0.5954992294311552,-0.7341221610782398,1.9251206199405502,-0.06931146582354586,1.2603099246858562,-1.1079008093878642,70.34482214312226,14.138663974847105,0.6648106952546989,7,-0.4099998474121094,-1.1349983215332031,-2.8999996185302734,-1.664999008178711,-7.979999542236328,0,-0.2558139152037868,2.512169705991812,42.04999923706055,1.0322527056709643,41.75,4.652198430995368,41.13999938964844,-0.2558139152037868
2788,2011-07-26,41.040000915527344,42.099998474121094,40.97000122070313,41.810001373291016,464400.0,-0.01606325062698777,-1.4835108635051018,-8.555546136566607,43.53148858525442,58.20871536405047,0.22246372210673115,0.09085567175738163,-1.6058764829591325,-1.2258335686065038,27.930373149377274,1.1299972534179616,0.5167876923459076,-0.15799903869628906,-1.206337397072197,0.8903393196796188,-0.6821682178842394,0.3661701404916613,-0.376386595860005,24.13807618341092,-25.906823368548263,0.5241691791879539,7,0.36499786376953125,-0.4650001525878906,-2.1775007247924805,-0.9950008392333984,-7.920001983642571,1,-0.19639379126430623,-2.1111092273131193,41.709999084472656,2.512169705991812,42.04999923706055,1.0322527056709643,41.75,-0.19639379126430623
2789,2011-07-27,39.34000015258789,40.91999816894531,39.16999816894531,40.849998474121094,892100.0,-0.04142301961538852,1.1212150636824132,1.9610356153796613,31.62273327061928,54.426054002092904,1.91889082217741,1.8071119235482627,0.09348594899548601,0.490317694315479,27.87383193208406,1.8700027465820312,0.4461073134331812,-1.809499740600586,-3.0939730018438993,-0.5250264793572725,-2.451736371222246,-1.1672631099789257,2.799999237060547,5.723970160602542,-37.62213191881337,0.6422366306216576,7,1.3149986267089844,1.2800006866455078,-0.24500083923339844,0.7049999237060547,-6.319999694824219,2,-0.1626843289541242,-1.4835108635051018,41.040000915527344,-2.1111092273131193,41.709999084472656,2.512169705991812,42.04999923706055,-0.1626843289541242
2790,2011-07-28,39.540000915527344,40.27000045776367,39.2599983215332,39.36000061035156,810600.0,0.005083903461202688,-4.315732412463861,-0.11920563262150835,34.92957852421695,50.91222367792547,1.5652557571221095,1.6150971638458032,-0.0890457671207514,0.3242405937065911,27.388539328758988,1.0100021362304688,0.38303594882400205,-1.5619989395141616,-3.0091241402174447,-0.11487373881087848,-2.285561539865803,-0.83843633916252,2.55999755859375,12.457999815045056,-26.58693027187242,0.7235626003516429,7,1.1149978637695312,1.0799999237060547,-0.6050014495849609,0.5049991607666016,-7.780000686645504,3,-0.18234696301287345,1.1212150636824132,39.34000015258789,-1.4835108635051018,41.040000915527344,-2.1111092273131193,41.709999084472656,-0.18234696301287345
2791,2011-07-29,39.54999923706055,39.68999862670898,38.68999862670898,39.16999816894531,714100.0,0.000252865991444029,2.0303037308904504,2.1111134658585176,41.63879001288581,48.564953457775424,1.4402057234208385,1.6005237258244307,-0.08593442391417483,0.33627376215062554,26.964336642855507,1.0,0.3429801651499176,-1.4970005035400362,-3.0924688936211027,0.09846788654103023,-2.2947346985805694,-0.699266308499503,2.491399230957029,24.927548410709168,-17.0763060171095,0.7977341950405349,7,0.8649997711181641,0.8950004577636719,-0.5174989700317383,0.49500083923339844,-8.029998779296875,4,-0.15903921711415026,-4.315732412463861,39.540000915527344,1.1212150636824132,39.34000015258789,-1.4835108635051018,41.040000915527344,-0.15903921711415026
2792,2011-08-01,38.540000915527344,39.959999084472656,38.11999893188477,39.810001373291016,970300.0,-0.02553725261735984,1.3439553897926118,-3.3420970737338753,33.431955000079,45.854406994361206,2.3176927543580987,2.524137073599377,0.9353790612198054,1.3538722311154885,26.229361043233514,1.8400001525878835,0.13328302154760507,-2.3699989318847656,-4.313765877792427,-0.426231985977104,-3.341882404838593,-1.3981154589309384,3.367341558837886,10.552814873103634,-32.528622739182886,0.9718834729538297,8,1.5899982452392578,1.6199989318847656,0.49249935150146484,1.5049991607666016,-6.690000534057614,0,-0.12506485678058954,2.0303037308904504,39.54999923706055,-4.315732412463861,39.540000915527344,1.1212150636824132,39.34000015258789,-0.12506485678058954
2793,2011-08-02,37.599998474121094,38.790000915527344,37.43000030517578,38.41999816894531,1106900.0,-0.024390306670375117,-1.344836658050683,0.6456688183153462,29.854668595012214,42.9308189859202,3.0168578002316693,3.353322178942996,1.8776189213515977,2.3079015657567084,25.58357183086889,1.3600006103515625,-0.09911661351634393,-3.1305013656616225,-5.566196313937439,-0.6948064173858057,-4.348348839799527,-1.9126538915237177,4.08010338769531,4.871010687717105,-40.00091048833174,1.2178474741379068,8,2.1850013732910156,2.2150020599365234,1.4825010299682617,2.4450016021728516,-5.500000000000007,1,-0.10292550768448472,1.3439553897926118,38.540000915527344,2.0303037308904504,39.54999923706055,-4.315732412463861,39.540000915527344,-0.10292550768448472
2794,2011-08-03,35.779998779296875,38.68000030517578,35.43000030517578,38.560001373291016,3500100.0,-0.048404249167107505,1.1523175545520574,3.3902483275802715,15.820542614711187,38.06472714030258,4.466258874113585,4.954804821226233,3.69906353488917,4.127655266584263,24.911086269940736,3.25,-0.34997293340924074,-4.650501060485837,-7.887976023960626,-1.4130260970110484,-6.269238542223235,-3.031763578748439,5.560094957988277,7.231373204274667,-33.258916699011856,1.6187374817373945,8,3.0050010681152344,3.035001754760742,3.3050012588500977,4.26500129699707,-5.489997863769531,2,-0.07434320676811312,-1.344836658050683,37.599998474121094,1.3439553897926118,38.540000915527344,2.0303037308904504,39.54999923706055,-0.07434320676811312
2795,2011-08-04,34.060001373291016,35.560001373291016,33.970001220703125,35.36999893188477,2235900.0,-0.04807147749264562,-1.134231452608079,0.4712217036861219,13.576497442761223,33.2240205069586,5.566044046626139,6.37720812935062,5.410542807404525,5.84235225732813,24.133560200691566,1.80999755859375,-0.6425617698563499,-5.973998451232909,-10.199058255121344,-1.748938647344474,-8.086528353177123,-3.861468549288695,6.689083020783201,1.5025072568432127,-36.22401434324076,2.1125299019442165,8,3.9949989318847656,4.024999618530273,5.1649980545043945,5.98499870300293,-4.150001525878906,3,-0.03053437679373927,1.1523175545520574,35.779998779296875,-1.344836658050683,37.599998474121094,1.3439553897926118,38.540000915527344,-0.03053437679373927
2796,2011-08-05,32.790000915527344,34.75,32.47999954223633,34.290000915527344,1725800.0,-0.037287152277086344,-1.1415070913690786,1.1450403019149171,12.373041533008461,28.53103284206095,6.017145622610059,7.322470246039217,6.651611602382189,7.1072777223387575,23.743765871394253,2.270000457763672,-0.9881721201847995,-6.799498939514159,-12.04319123646841,-1.555806642559908,-9.421345087991284,-4.177652791037033,7.14559349774234,4.144403639874197,-33.03315965439634,2.621846148477126,8,4.499998092651367,4.549999237060547,6.630000114440918,7.254999160766602,-1.6500015258789027,4,-0.031412035922138704,-1.134231452608079,34.060001373291016,1.1523175545520574,35.779998779296875,-1.344836658050683,37.599998474121094,-0.031412035922138704
2797,2011-08-08,28.81999969482422,32.169998168945305,28.790000915527344,31.920000076293945,1991900.0,-0.12107353186511116,-1.1392401625110338,2.066666920979818,7.681749549130458,24.54772850471384,8.902620585676864,10.928965145657088,10.530478703676096,11.047470374026453,25.73113935722192,4.0,-1.555560528145314,-10.18300018310547,-17.27320688300125,-3.092793483209693,-13.728103533053357,-6.637896833157583,10.071811436500795,0.29998779296875,-34.779560472255085,3.5451033499478886,8,6.034999847412109,6.67500114440918,10.654999732971191,11.225000381469727,2.700000762939453,0,0.09368496847778762,-1.1415070913690786,32.790000915527344,-1.134231452608079,34.060001373291016,1.1523175545520574,35.779998779296875,0.09368496847778762
2798,2011-08-09,30.989999771118164,31.149999618530273,28.8799991607666,29.21999931335449,3907000.0,0.07529493751811711,1.1722490832863341,-0.570967819340883,19.665268818197276,23.21912134333362,5.76316628421602,8.419593992476976,8.290746790791431,8.84991823006925,27.82591297571772,2.3299999237060547,-2.1388872649027633,-7.523500156402591,-15.404798994881858,0.35779868207667676,-11.464149575642224,-3.582850737162957,6.285521725679224,22.244681409116083,-12.654863048139894,3.9406494192396337,8,3.5400009155273438,4.505001068115234,8.742500305175781,9.055000305175781,0.6599998474121094,1,0.027750907283099258,-1.1392401625110338,28.81999969482422,-1.1415070913690786,32.790000915527344,-1.134231452608079,34.060001373291016,0.027750907283099258
2799,2011-08-10,29.85000038146973,31.11000061035156,29.82999992370605,30.70000076293945,1789500.0,-0.03678604059593704,-1.8764018456249758,-0.4802260800224091,15.527224534210674,21.06330423333292,6.051860722332211,9.179643961296666,9.34052689629208,9.939010653491952,29.896492416569586,1.2800006866455078,-2.779023166182327,-8.123499488830564,-16.82564953326634,0.5786505556052113,-12.474574511048456,-3.772424466612673,6.067837822324453,15.65730272184553,-12.031653289748776,4.351075022217888,8,4.52499961853027,5.645000457763668,9.917499542236325,10.194999694824215,1.6199989318847585,2,0.07537681956105136,1.1722490832863341,30.989999771118164,-1.1392401625110338,28.81999969482422,-1.1415070913690786,32.790000915527344,0.07537681956105136
2800,2011-08-11,30.96999931335449,31.239999771118164,29.5,29.940000534057614,663100.0,0.03752090176119505,1.2165606488388154,-1.211762725936574,19.35840069626677,18.587705420375247,4.0100660540588855,7.615239592278616,8.163062510586467,8.78096655578003,31.1724086791964,1.739999771118164,-3.3344704551225846,-6.473500537872315,-15.5370357118757,2.590034636131069,-11.005268124874004,-1.9417329508706267,3.8073849243170024,36.57715994464842,17.202793180281077,4.531767587001691,8,3.4050006866455114,4.52500152587891,9.027500152587894,9.075000762939457,-0.5100002288818324,3,-0.021956681075350426,-1.8764018456249758,29.85000038146973,1.1722490832863341,30.989999771118164,-1.1392401625110338,28.81999969482422,-0.021956681075350426
2801,2011-08-12,30.84000015258789,31.489999771118164,30.770000457763672,31.170000076293945,667100.0,-0.004197583585691,-2.063831341436195,-0.3203886551509585,19.585892831526508,17.04925406831386,3.1006920422794977,7.299615297899194,8.235479772493505,8.870021973798814,32.418122733093604,0.7199993133544922,-3.707175293253769,-6.0829997062683105,-15.41770903656709,3.2517096240304717,-10.7503543714177,-1.4156450411189212,2.9794027535405334,60.650914286617294,45.75253946881285,4.667354665149391,8,2.950000762939453,4.625,9.357500076293945,9.204999923706055,-0.3800010681152344,4,-0.03015565176959778,1.2165606488388154,30.96999931335449,-1.8764018456249758,29.85000038146973,1.1722490832863341,30.989999771118164,-0.03015565176959778
2802,2011-08-15,32.689998626708984,33.25,31.0,31.04999923706055,1482300.0,0.05998698005732184,-1.5862100716900884,-4.969696269109604,28.083978227585078,16.852510694155292,0.3728086244985036,5.059247420560027,6.365940161407281,6.997884308175038,33.63905960830994,2.4099998474121094,-4.135324924167378,-3.8205012321472154,-13.136912187422517,5.4959097231280865,-8.478706709784866,0.8377042454904355,-3.8999977111816406,87.18532572663639,70.42133134099882,4.658205477637651,8,1.0450019836425781,2.7750015258789062,7.507501602172852,7.355001449584961,-2.6899986267089844,0,-0.04741509030820623,-2.063831341436195,30.84000015258789,1.2165606488388154,30.96999931335449,-1.8764018456249758,29.85000038146973,-0.04741509030820623
2803,2011-08-16,33.61999893188477,34.34000015258789,32.509998321533196,32.84000015258789,2227400.0,0.028449077523543975,-1.5416649006060967,0.47560918877176545,34.354478128193506,18.911836862319994,-1.3199307516054333,3.7264638421745175,5.414874511780162,6.04996996651608,34.598390250330645,1.8300018310546946,-4.669978146572873,-2.513500881195064,-11.646128933702997,6.6191271713128685,-7.079814907449027,2.0528131450589022,-4.740798034667975,85.12394218999886,64.19726757190209,4.566314026253965,8,-1.444997787475593,1.845001220703118,6.645001411437981,6.425001144409173,-5.079998016357429,1,-0.06246277634855868,-1.5862100716900884,32.689998626708984,-2.063831341436195,30.84000015258789,1.2165606488388154,30.96999931335449,-0.06246277634855868
2804,2011-08-17,33.56999969482422,34.310001373291016,33.049999237060554,33.709999084472656,1152600.0,-0.00148718734827602,-1.1355962887531252,-0.17948667788254463,33.535567067683445,21.129511265089132,-1.8063437022986513,3.3521245707072893,5.403785232101832,6.079666455430839,35.899785081787925,1.2600021362304616,-5.110252999451049,-2.185000133514407,-11.068035437639075,6.698035170610261,-6.626517785576745,2.256517518547927,-4.472366827392577,84.090900134539,59.52799753138028,4.441517652062335,8,-1.7999992370605469,1.8950004577636719,6.857501029968262,6.475000381469727,-3.940000534057617,2,-0.05719392593828254,-1.5416649006060967,33.61999893188477,-1.5862100716900884,32.689998626708984,-2.063831341436195,30.84000015258789,-0.05719392593828254
2805,2011-08-18,31.649999618530273,32.990001678466804,31.36000061035156,32.59999847412109,1763500.0,-0.05719392593828254,-1.1307247066978034,6.785735694822837,30.289417381946365,23.120219692748897,-0.2951964371478546,4.718585627563044,7.243317551339459,7.9686316598590565,37.00980173795391,2.20999908447266,-5.529589315955434,-3.6000001907348604,-12.191611782674492,4.991611401204771,-7.89580598670468,0.6958056052349555,-2.342672059692383,24.649838543191567,0.12756456211374712,4.295805795969817,8,-0.08499908447265625,3.815000534057617,8.900001525878906,8.395000457763672,-2.5699996948242223,3,-0.005687213502220678,-1.1355962887531252,33.56999969482422,-1.5416649006060967,33.61999893188477,-1.5862100716900884,32.689998626708984,-0.005687213502220678
2806,2011-08-19,31.540000915527344,32.209999084472656,31.13999938964844,31.31999969482422,930200.0,-0.0034754724906387313,-2.6896424719160574,-0.23158051129051538,31.71368438255803,25.79043467424085,-0.4259502229186509,4.217039876306984,7.262496524815646,8.046640781755698,37.91674930959126,1.0699996948242152,-5.68931406929125,-3.1844989776611357,-11.297206328149315,4.928208372827044,-7.240852652905225,0.871854697582954,-2.0313664529394515,16.167691343036065,-9.703511365975903,4.056353675244089,8,0.06999874114990234,3.924999237060547,9.319998741149902,8.504999160766602,-2.0500011444091797,4,-0.03424228914727123,-1.1307247066978034,31.649999618530273,-1.1355962887531252,33.56999969482422,-1.5416649006060967,33.61999893188477,-0.03424228914727123
2807,2011-08-22,31.040000915527344,32.18000030517578,30.3799991607666,32.18000030517578,948600.0,-0.0158528847649414,2.157898435304038,-5.181786655569427,32.45989313539876,27.212059598374346,0.4716753367586435,4.0861850392712995,7.669152307978287,8.513814057168233,38.88227010379311,1.8000011444091797,-5.671359428263656,-3.150999069213867,-10.71423408234569,4.412235943917956,-6.932616575779775,0.6306184373520445,-1.3381118253394533,16.666706804464543,-11.370918285439576,3.7816175065659117,8,0.8799991607666016,4.424999237060547,9.819998741149902,8.684999465942383,-2.5400009155273438,0,-0.01868562544933916,-2.6896424719160574,31.540000915527344,-1.1307247066978034,31.649999618530273,-1.1355962887531252,33.56999969482422,-0.01868562544933916
2808,2011-08-23,32.97999954223633,32.97999954223633,31.059999465942386,31.239999771118164,1371200.0,0.0624999539139357,1.2068969297163818,-1.5263164058840064,42.56110409790276,30.215823994340134,-1.2922500638451737,1.5930682546088946,5.659651728324562,6.554331475615896,40.49567437864627,1.9399986267089844,-5.459996781130815,-0.8080003738403292,-7.660145878306977,6.044145130626319,-4.234073126073653,2.618072378392995,-3.092586009552438,66.15773327515842,34.02227395190296,3.426072752233323,8,-1.0599994659423828,2.4850006103515625,7.897500991821289,6.745000839233398,-3.75,1,-0.0903577799757076,2.157898435304038,31.040000915527344,-2.6896424719160574,31.540000915527344,-1.1307247066978034,31.649999618530273,-0.0903577799757076
2809,2011-08-24,32.939998626708984,33.130001068115234,32.389999389648445,32.81999969482422,781100.0,-0.0012128840534432195,1.9599841309804176,0.06896491245378242,46.73277994243233,33.257421688358534,-0.8580737209273792,1.190026349402821,5.610199616976672,6.554618797663466,42.914401452591456,0.7400016784667898,-4.6650068826441995,-0.528001213073729,-6.866985261713239,5.8109828355657775,-3.6974932373934806,2.641490811246026,-2.874481629228935,93.09082510457465,54.722566649579164,3.1694920243197537,8,-0.5799989700317383,2.5250015258789062,7.937501907348633,6.785001754760742,-4.319997787475586,2,-0.13357613523438217,1.2068969297163818,32.97999954223633,2.157898435304038,31.040000915527344,-2.6896424719160574,31.540000915527344,-0.13357613523438217
2810,2011-08-25,32.330001831054695,33.139999389648445,32.02000045776367,33.09999847412109,762800.0,-0.018518422012309466,1.6352963351912913,-6.416695806974482,48.60437102486015,36.481697043173384,-0.03897106623614377,1.2987608049422121,6.1263241313379595,7.114085839161298,45.51645395168366,1.1199989318847727,-4.142179598167438,-0.7774980545043846,-6.447261851987271,4.892265742978502,-3.612379953245828,2.0573838442370587,-2.093505507370331,70.65226480354664,26.80013002057062,2.8348818987414437,8,0.02999782562255149,3.134998321533196,8.579998016357415,7.394998550415032,-4.300001144409183,3,-0.08351384217042002,1.9599841309804176,32.939998626708984,1.2068969297163818,32.97999954223633,2.157898435304038,31.040000915527344,-0.08351384217042002
2811,2011-08-26,33.259998321533196,33.34000015258789,31.709999084472656,32.09999847412109,565600.0,0.028765741967425207,1.469692021813048,-1.5064998761456805,66.51786778655386,40.752129216392134,-0.6588788416620659,-0.13347141477646574,5.114227974769314,6.1319079621654495,47.72121114557001,1.6300010681152344,-3.3650045706271783,0.46699848175047975,-4.328477555635686,5.262474519136646,-1.9307395369426033,2.8647365004435628,-2.8593618446926925,97.29723634296928,45.955859180862014,2.3977380186930826,8,-0.8999986648559499,2.2050018310546946,7.6525020599365305,6.4650020599365305,-5.489997863769524,4,-0.1256764464453063,1.6352963351912913,32.330001831054695,1.9599841309804176,32.939998626708984,1.2068969297163818,32.97999954223633,-0.1256764464453063
2812,2011-08-29,33.720001220703125,34.209999084472656,33.52000045776367,33.630001068115234,732300.0,0.0138305148040887,-3.451584322894235,0.07758634864364475,61.63684473859953,43.78350328421502,-1.0699249304198162,-1.0256785132420134,4.575777966122921,5.5993551378917275,49.25350737099939,0.9500007629394602,-2.6666935412472057,1.168001365661624,-2.82945821873372,5.165460950056971,-0.830728426536048,3.166731157859296,-3.161790196832726,84.44451037749157,28.20717976208107,1.9987297921976737,8,-1.3750009536743164,1.7449989318847656,7.2024993896484375,6.004999160766602,-4.770000457763675,0,-0.12544487830527895,1.469692021813048,33.259998321533196,1.6352963351912913,32.330001831054695,1.9599841309804176,32.939998626708984,-0.12544487830527895
2813,2011-08-30,33.72999954223633,34.009998321533196,33.389999389648445,33.529998779296875,731800.0,0.0002965101177714313,-1.5833313465099632,2.2222269317170347,68.3019019344674,47.64642938052435,-1.1875637562372674,-1.412913926908189,4.4867985282811915,5.524112064199144,50.328489504770914,0.6199989318847514,-1.929053168726675,1.371499633789064,-1.9071407609418358,4.650140028519964,-0.26782056357638595,3.010819831154514,-3.0205169532172285,80.80001831054688,18.626970883136252,1.6393201973654496,8,-1.4350004196166992,1.7150001525878906,7.207500457763672,5.995000839233398,-4.680000305175778,1,-0.15505483584983093,-3.451584322894235,33.720001220703125,1.469692021813048,33.259998321533196,1.6352963351912913,32.330001831054695,-0.15505483584983093
2814,2011-08-31,33.11999893188477,34.200000762939446,32.59999847412109,34.02000045776367,1527900.0,-0.018084809327901685,1.5396818668975951,-4.49999046329318,60.65412100162935,51.0202853382669,-0.7242737230582392,-1.0671235462939563,4.989436190865959,6.070087253992305,50.35512584622053,1.6000022888183594,-1.4687573290148137,0.8944990158081154,-1.9921121738187608,3.781110205434995,-0.5488065790053227,2.3378046106215535,-2.265295640322922,56.39999389648466,-8.638535906396598,1.4433055948134397,8,-0.8249998092651438,1.7350006103515554,7.870000839233391,6.605001449584954,-5.1899986267089915,2,-0.11745167618056673,-1.5833313465099632,33.72999954223633,-3.451584322894235,33.720001220703125,1.469692021813048,33.259998321533196,-0.11745167618056673
2815,2011-09-01,33.02000045776367,33.639999389648445,32.86999893188477,33.18000030517578,663500.0,-0.0030192776976460944,-2.3478069775349955,0.17777730682829793,60.83500242305566,54.25598734276664,-0.4576282548228363,-1.1057253532711968,4.974505170631716,6.096206547662931,49.74053154266962,0.7700004577636719,-1.2316358349513123,0.8465005874633817,-1.9365777982315322,3.6295789731582957,-0.5450386053840717,2.2380397803108387,-2.0258852917607797,52.400054931640625,-12.648469728780768,1.3915391928474568,9,-0.725001335144043,1.510000228881836,7.617499351501465,6.704999923706055,-4.010000228881832,3,-0.13325256079745884,1.5396818668975951,33.11999893188477,-1.5833313465099632,33.72999954223633,-3.451584322894235,33.720001220703125,-0.13325256079745884
2816,2011-09-02,31.76000022888184,32.669998168945305,31.739999771118164,32.360000610351555,569800.0,-0.03815869810460837,-1.9062391035479371,3.7500059604700953,45.08976127506874,55.6593060249522,0.9352077882813639,0.07710660979172346,6.107400732564198,7.27967955320182,48.74653430161062,1.2800006866455078,-1.0037765138362218,-0.3619996070861795,-3.135145588907786,2.4111463747354307,-1.7485725979969864,1.0245733838246238,-0.6320496634155468,0.8097353572342867,-58.900666299503364,1.3865729909108044,9,0.87499904632568,2.6149997711181605,8.877499580383297,7.965000152587887,-2.9300003051757884,4,-0.1174433096774461,-2.3478069775349955,33.02000045776367,1.5396818668975951,33.11999893188477,-1.5833313465099632,33.72999954223633,-0.1174433096774461
2817,2011-09-06,31.520000457763672,31.649999618530273,30.6200008392334,30.79999923706055,612200.0,-0.007556667801907557,1.1020393069703893,-1.2000012715649622,38.04099891294049,55.157072115511944,1.3974082549958666,0.5583836748204689,6.2277814901874535,7.4373071576331995,46.97290880764518,1.139999389648441,-0.5067153891326512,-0.7369994163513169,-3.059602612703195,1.585603780000561,-1.8983010145272559,0.424302181824622,2.8199996948242188,25.139654684645517,-30.060816657356188,1.1613015981759396,9,0.8949995040893555,2.854999542236328,8.909998893737793,8.204999923706055,-2.1700000762939418,1,-0.11897207949044741,-1.9062391035479371,31.76000022888184,-2.3478069775349955,33.02000045776367,1.5396818668975951,33.11999893188477,-0.11897207949044741
2818,2011-09-07,31.85000038146973,32.299999237060554,31.65999984741211,31.82999992370605,1286800.0,0.010469540574666425,-2.55554613656597,0.027778366464639347,40.507721505796276,54.46539895588572,0.99488395731046,0.31211881408688313,5.776951926261187,7.017874462234769,44.89299291439744,0.7799987792968821,-0.025108164876911587,-0.4499995231628411,-2.704687547334185,1.8046885010085028,-1.577343535248513,0.6773444889228308,2.4155997848510715,34.3575298449455,-16.47845749212729,1.127344012085671,9,0.5649995803832972,1.9400005340576136,8.294999122619625,7.8749999999999964,-2.6599998474121165,2,-0.09105179226991456,1.1020393069703893,31.520000457763672,-1.9062391035479371,31.76000022888184,-2.3478069775349955,33.02000045776367,-0.09105179226991456
2819,2011-09-08,32.09999847412109,32.31999969482422,31.63999938964844,31.709999084472656,658100.0,0.007849233584210635,-1.5660447976047078,19.4995231737482,53.04465137671268,54.95876343942488,0.6852640448527936,0.25226131717163724,5.376234223097676,6.674358958604053,42.70355111534462,0.6800003051757777,0.5007318244037151,-0.31250133514404865,-2.255454282971236,1.6304516126831423,-1.283977809057646,0.658975138769545,2.0926897056579676,49.006567724487425,-4.929389227013182,0.971476473913595,9,0.3150014877319407,1.6350021362304759,7.700001716613777,7.62500190734864,-2.549999237060536,3,-0.09501555707298348,-2.55554613656597,31.85000038146973,1.1020393069703893,31.520000457763672,-1.9062391035479371,31.76000022888184,-0.09501555707298348
2820,2011-09-09,30.290000915527344,31.90999984741211,30.25,31.729999542236328,943900.0,-0.05638621945894973,-1.1842096677449876,-3.692309949528609,43.12430389032457,52.359478562066066,2.431113482168115,2.1172558642036847,7.0055694939050355,8.384793484489833,40.51738916724706,1.8499984741210866,0.6192863377323405,-2.088498973846434,-4.15744929148898,-0.019548656203888015,-3.122974132667707,-1.054023815025161,3.8312335174408005,1.6529316443564555,-54.70334828446805,1.034475158821274,9,1.9399986267089844,1.885000228881836,8.50999927520752,8.524999618530273,-1.970001220703125,4,-0.07791352060150558,-1.5660447976047078,32.09999847412109,-2.55554613656597,31.85000038146973,1.1020393069703893,31.520000457763672,-0.07791352060150558
2821,2011-09-12,29.90999984741211,30.61000061035156,29.51000022888184,29.93000030517578,1171700.0,-0.012545429403418629,-1.6829287581760217,0.013889220026120105,43.70121317717862,50.36663061079708,2.5545859426348727,2.555007856464627,7.191609701154448,8.67127196323753,38.58609144786941,1.1000003814697195,0.622119233044117,-2.4220000267028823,-4.670550634437895,-0.17344941896786992,-3.5462753305703885,-1.297724722835376,4.056385208237309,14.234864574827363,-45.19449701474385,1.1242753038675053,9,1.9450006484985352,1.8600006103515625,8.160000801086426,8.17500114440918,-0.9099998474121094,0,-0.030090258212025378,-1.1842096677449876,30.290000915527344,-1.5660447976047078,32.09999847412109,-2.55554613656597,31.85000038146973,-0.030090258212025378
2822,2011-09-13,31.13999938964844,31.209999084472656,29.88999938964844,29.920000076293945,1042200.0,0.041123355015421525,-1.0624984167524785,-60.99856952126663,38.86197199750427,47.09552728446785,1.0282585465046346,1.2679402762863212,5.757633145669335,7.349641621704475,38.15019552219528,1.3199996948242152,0.6547454350771673,-1.1145005226135218,-3.4172897414434367,1.188288696216393,-2.2658951320284793,0.03689408680143558,2.5590025763949207,58.00709859636769,-0.5475748144164427,1.1513946094149572,9,0.7150011062622035,0.42500114440917613,6.17500019073486,6.20000076293945,-2.430000305175785,1,-0.07418110183747406,-1.6829287581760217,29.90999984741211,-1.1842096677449876,30.290000915527344,-1.5660447976047078,32.09999847412109,-0.07418110183747406
2823,2011-09-14,31.520000457763672,31.920000076293945,31.07999992370605,31.34000015258789,613400.0,0.012202988939092663,-1.3999978201753527,0.14754131679046156,41.74418790331592,44.99442360687747,0.3372690747561613,0.7615932447730671,5.176766563591336,6.874818405842333,38.409799893392986,0.8400001525878942,0.3123867276665315,-0.6294995307922377,-2.8605192920441667,1.6015202304596947,-1.7450094114182022,0.4860103498337267,1.9276614040499993,71.53027085034502,16.627717829165135,1.1155098806259658,9,0.05499935150147195,0.08999919891357422,3.6549997329711914,3.9750003814697266,-2.450000762939453,2,-0.06884517908563192,-1.0624984167524785,31.13999938964844,-1.6829287581760217,29.90999984741211,-1.1842096677449876,30.290000915527344,-0.06884517908563192
2824,2011-09-15,31.649999618530273,31.95000076293945,31.18000030517578,31.76000022888184,424700.0,0.004124338796910765,2.142848245634553,-0.6111134658585371,45.8127907563982,43.32528897724886,-0.025901949310476624,0.5063374724097187,4.824250700331476,6.653462819831816,38.674214244889164,0.7700004577636683,0.021735572216314836,-0.40350036621093466,-2.5404063819857043,1.7334056495638315,-1.4719533740983195,0.6649526416764502,1.5614025453074873,87.70487382188037,33.357226307684954,1.0684530078873833,9,-0.5600004196166992,0.2700004577636719,3.3625011444091797,3.845001220703125,-2.0100002288818324,3,-0.07772509049359966,-1.3999978201753527,31.520000457763672,-1.0624984167524785,31.13999938964844,-1.6829287581760217,29.90999984741211,-0.07772509049359966
2825,2011-09-16,31.46999931335449,31.959999084472656,31.15999984741211,31.85000038146973,502900.0,-0.005687213502220678,1.6666709052299633,3.4545359966707814,37.85617550306018,42.52155722480346,-0.09933774651810978,0.7084856047419699,4.768284814473258,6.736619746087616,38.30316958684598,0.7999992370605469,-0.37162064569767495,-0.5745006561279347,-2.7200608334386054,1.571059521182736,-1.64728074478327,0.4982794325274007,1.5193187343859158,79.99999999999983,29.801089625263465,1.0727800886553345,9,-0.5549993515014613,0.4500007629394567,3.4650011062622106,4.02500152587891,0.020000457763675428,4,-0.061010489932841305,2.142848245634553,31.649999618530273,-1.3999978201753527,31.520000457763672,-1.0624984167524785,31.13999938964844,-0.061010489932841305
2826,2011-09-19,30.459999084472656,30.8799991607666,30.31999969482422,30.84000015258789,412600.0,-0.032094065806135275,1.434785132602458,0.9999999999999813,29.419163761891397,41.563575541353565,0.7899347362746845,1.7216986283574869,5.53571124953875,7.636214147653824,37.96650184408534,1.1499996185302699,-0.6635732907273777,-1.5305007934570298,-3.7813059740695607,0.7203043871554975,-2.6559033837632953,-0.4050982031507644,2.320559894136231,27.536221200874124,-17.573622539057226,1.1254025903062639,9,0.4550008773803711,1.465001106262207,4.475001335144043,5.035001754760742,0.9000015258789027,0,-0.07025605561292769,1.6666709052299633,31.46999931335449,2.142848245634553,31.649999618530273,-1.3999978201753527,31.520000457763672,-0.07025605561292769
2827,2011-09-20,30.459999084472656,30.959999084472656,30.31999969482422,30.60000038146973,805400.0,0.0,-2.047615587576805,0.3684234302063036,29.329948812620586,40.32160079766737,0.6970648767126164,1.766592529421338,5.324564994850007,7.525645448514467,37.32172431049626,0.6399993896484375,-0.9751640924746816,-1.5015007019042983,-3.81786141875196,0.8148600149433669,-2.6596810603281327,-0.34332034348046747,2.1243263691526053,8.536551326305604,-30.73441248573709,1.1581803584238324,9,0.4550008773803711,1.465001106262207,4.167501449584961,5.035001754760742,0.3200016021728551,1,-0.0479316851068754,1.434785132602458,30.459999084472656,1.6666709052299633,31.46999931335449,2.142848245634553,31.649999618530273,-0.0479316851068754
2828,2011-09-21,30.0,30.649999618530273,29.90999984741211,30.40999984741211,1609800.0,-0.015101743214009034,-1.5084731516503411,2.9285432078581293,29.89689986805851,37.749628407816914,0.9689384027332473,2.099534831307608,5.55630450961533,7.872076852504506,37.39822813681684,0.7399997711181641,-1.0283965970474753,-1.8124998092651374,-4.233998818940179,0.6089992004099081,-3.0232493141026566,-0.6017503044276147,2.399865940140657,4.390252979651839,-31.362621977551008,1.2107495048375225,9,0.7349996566772461,1.9250001907348633,4.600000381469727,5.495000839233398,2.8199996948242188,2,-0.04300003051757817,-2.047615587576805,30.459999084472656,1.434785132602458,30.459999084472656,1.6666709052299633,31.46999931335449,-0.04300003051757817
2829,2011-09-22,28.540000915527344,29.690000534057614,27.76000022888184,29.040000915527344,1433200.0,-0.048666636149088505,1.1444456924632151,1.219512648982592,25.438585850811762,35.784548625648824,2.090705925849818,3.386629892029955,6.770563330803512,9.20439462845954,37.893991043944034,2.2399997711181605,-1.035558730810628,-3.0524990081787102,-5.8177864430941355,-0.28721157326328495,-4.435142725636425,-1.6698552907209958,3.686473081937784,18.571449980449604,-14.452908347093175,1.3826437174577126,9,1.3199987411499023,2.494999885559082,5.279999732971191,6.954999923706055,5.029998779296875,3,0.018570384102844395,-1.5084731516503411,30.0,-2.047615587576805,30.459999084472656,1.434785132602458,30.459999084472656,0.018570384102844395
2830,2011-09-23,29.6299991607666,29.920000076293945,27.989999771118164,27.989999771118164,968500.0,0.03819194850292518,-1.3536597847021279,-3.279998779296875,38.1005435628106,35.162252001830154,1.0026838258805704,2.1966038453680277,5.412765236850802,8.006925918930392,38.187318316278976,1.9300003051757812,-1.0750835349707124,-1.8275006294250495,-4.702634266568047,1.0476330077179483,-3.2650674479965502,-0.38993381085354883,2.239156935211863,58.43748752027299,20.456737175473684,1.4375668185714998,9,0.23000049591064453,1.3550004959106445,3.9875011444091797,5.865001678466797,2.6499996185302734,4,0.00033750351552752633,1.1444456924632151,28.540000915527344,-1.5084731516503411,30.0,-2.047615587576805,30.459999084472656,0.00033750351552752633
2831,2011-09-26,29.07999992370605,29.90999984741211,28.690000534057614,29.81999969482422,910700.0,-0.018562242748518587,1.6521722003959898,-0.45121954056141417,36.82504058268514,34.935926289072476,1.5897447634953288,2.5480305017815432,5.693368258170086,8.462729311729735,38.370428966691165,1.2199993133544957,-1.2978708196132018,-2.168499946594242,-5.09910987515887,0.7621099819703865,-3.6338049108765524,-0.7031949823119277,2.4604237029046843,41.25000521540811,1.5769917478071278,1.4653049642823142,9,0.779999732971195,1.904999732971195,4.435000419616703,6.415000915527347,1.9500007629394602,0,0.08287482303077587,-1.3536597847021279,29.6299991607666,1.1444456924632151,28.540000915527344,-1.5084731516503411,30.0,0.08287482303077587
2832,2011-09-27,29.489999771118164,30.440000534057614,29.34000015258789,29.559999465942386,654200.0,0.014099031928740846,-4.945965172744406,0.09459421145286318,37.36615364256909,34.449478037878386,1.029323051752602,1.9024190618703436,5.023175862494114,7.958364702934233,39.14685524561502,1.3600006103515625,-1.2815192962031325,-1.5470000267028823,-4.333607554419935,1.23960750101417,-2.9403037905614084,-0.1536962628443561,1.747989983674259,59.861588498355275,18.710007923820292,1.3933037638585255,9,0.36999988555908203,1.494999885559082,4.047500133514404,6.005001068115234,0.43000030517578125,1,0.06341135482357085,1.6521722003959898,29.07999992370605,-1.3536597847021279,29.6299991607666,1.1444456924632151,28.540000915527344,0.06341135482357085
2833,2011-09-28,28.5,29.739999771118164,28.489999771118164,29.70000076293945,832800.0,-0.03357069443207483,-1.049178277509568,17.14294277929063,32.14285443969713,32.930596224911596,1.7275561322740707,2.6145605075759164,5.729022212820006,8.848881654019188,40.02496516271823,1.25,-1.26821278553588,-2.2754998207092285,-4.978367217398159,0.4273675759797051,-3.6269335190536935,-0.9240661223647635,2.459750592719576,27.611928613927,-12.027784574947788,1.3514336983444664,9,1.359999656677246,2.484999656677246,5.192500114440918,6.995000839233398,0.9699993133544886,2,0.08000002409282492,-4.945965172744406,29.489999771118164,1.6521722003959898,29.07999992370605,-1.3536597847021279,29.6299991607666,0.08000002409282492
2834,2011-09-29,29.229999542236328,29.229999542236328,28.6299991607666,29.10000038146973,885500.0,0.025614019025836043,8.230834690494007,-0.10833256509617535,44.11110098567582,33.62558794520223,0.6908272974080134,1.6634768152707125,4.7181380534472765,8.021037482819715,40.58962366288995,0.7299995422363281,-1.2900906626970183,-1.3510003089904785,-3.8989149586922593,1.1969143407113023,-2.624957633841369,-0.0770429841395881,1.4737710213762298,50.61221979500298,5.912663871382627,1.2739573248508904,9,0.13000011444091797,1.755000114440918,4.46250057220459,6.26500129699707,-0.23999977111816406,3,0.12281902869688599,-1.049178277509568,28.5,-4.945965172744406,29.489999771118164,1.6521722003959898,29.07999992370605,0.12281902869688599
2835,2011-09-30,28.6200008392334,29.15999984741211,28.56999969482422,28.809999465942386,908900.0,-0.02086892619076175,-3.0689537239220224,-1.4615373329225845,43.01191835385164,35.13589401097558,0.9544049782595359,2.0310711423379644,5.014707517209558,8.527533410623832,41.19352169984415,0.6599998474121094,-1.3941116612030697,-1.7409990310668952,-4.158704397273851,0.6767063351400573,-2.9498517141703715,-0.532146347963419,1.8482680976007018,6.666718833446482,-40.15613103443988,1.2088526831034765,9,0.7399988174438477,2.3649988174438477,5.29249906539917,6.875,1.0099983215332031,4,0.17295592978478092,8.230834690494007,29.229999542236328,-1.049178277509568,28.5,-4.945965172744406,29.489999771118164,0.17295592978478092
2836,2011-10-03,28.03000068664551,29.520000457763672,28.020000457763672,28.6200008392334,1225400.0,-0.020614959304232183,-3.918027866022963,3.105286405525251,31.897551109316012,35.42118315505286,1.300189357739871,2.453071460113815,5.2682889935610255,9.014658668010352,41.42164062423147,1.5,-1.5886297231433346,-2.1444992065429638,-4.680384051227048,0.3913856381411236,-3.4124416288850057,-0.8765567842009219,2.2216067535524076,0.41323258539537444,-43.13619274919884,1.2679424223420432,10,1.1749992370605433,2.9549989700317347,5.882499217987057,7.465000152587887,2.2600002288818324,0,0.15162318903103755,-3.0689537239220224,28.6200008392334,8.230834690494007,29.229999542236328,-1.049178277509568,28.5,0.15162318903103755
2837,2011-10-04,27.770000457763672,27.96999931335449,26.85000038146973,27.68000030517578,1300000.0,-0.00927578389271011,3.5714441416894105,-0.1525425920537946,27.863029295275823,35.19519753585478,1.272279197466439,2.5483833324804195,5.192873994593356,9.173379199566533,41.391021769695676,1.1800003051757812,-1.731060409273887,-2.2169994354248033,-4.885095642433377,0.4510967715837708,-3.5510475389290903,-0.8829513319205162,2.2822784055289596,31.83391939767361,-7.838370195453479,1.334048103504288,10,0.875,2.7599992752075195,6.1424994468688965,7.725000381469727,1.2899990081787145,1,0.11739287631053807,-3.918027866022963,28.03000068664551,-3.0689537239220224,28.6200008392334,8.230834690494007,29.229999542236328,0.11739287631053807
2838,2011-10-05,28.95000076293945,29.07999992370605,27.729999542236328,27.8700008392334,921100.0,0.04249190802032854,1.0149285810873379,11.999978807273305,35.81932590014581,36.348613096891896,-0.08082655232309222,1.2015887772281708,3.7058539809185227,7.9060758488318505,41.560362913686674,1.350000381469723,-1.6937740494859987,-0.8919991493225119,-3.44658631317758,1.6625880145325596,-2.1692927312500494,0.3852944326050256,0.7820502521708903,78.65169743308013,43.19402259291023,1.2772935819275357,10,-0.3050003051757777,1.5749998092651403,4.9549994468689,6.545000076293949,0.2999992370605504,2,0.03350602030367633,3.5714441416894105,27.770000457763672,-3.918027866022963,28.03000068664551,-3.0689537239220224,28.6200008392334,0.03350602030367633
2839,2011-10-06,29.04999923706055,29.1299991607666,28.61000061035156,28.86000061035156,742200.0,0.003454178635087013,1.9714332425068324,0.17592466678794352,37.18219335155154,36.24657418452977,-0.11272851401096062,0.9079260294950409,3.348472198466748,7.719746898773604,41.71338881973878,0.5199985504150426,-1.6613034272868958,-0.6395007133483865,-2.9818648717908722,1.7028634450941027,-1.810682792569633,0.5316813658728599,0.3938467146857292,82.39695852909861,50.401827556590646,1.1711820792212446,10,-0.40499877929687855,1.4750013351440394,4.820000171661373,6.445001602172848,0.8100013732910085,3,0.014457834331304209,1.0149285810873379,28.95000076293945,3.5714441416894105,27.770000457763672,-3.918027866022963,28.03000068664551,0.014457834331304209
2840,2011-10-07,27.93000030517578,29.25,27.8700008392334,29.149999618530273,1014700.0,-0.03855418111185116,-1.0597029371784015,-6.421095428353204,36.75392145231846,36.238672058933474,0.8278201158507592,1.9416011761695486,4.186319041507602,8.753850040292406,41.44853024285211,1.3799991607666016,-1.6392163246779532,-1.6414996147155776,-4.091781628109395,0.8087823986782361,-2.866640621412486,-0.416358608018669,-1.0799999237060511,40.44943418897316,7.564341744302219,1.225141006696907,10,0.7150001525878906,2.314999580383308,5.644999027252197,7.565000534057617,1.6000003814697301,4,0.03795200337845861,1.9714332425068324,29.04999923706055,1.0149285810873379,28.95000076293945,3.5714441416894105,27.770000457763672,0.03795200337845861
2841,2011-10-10,29.01000022888184,29.239999771118164,28.38999938964844,28.38999938964844,595700.0,0.03866809566435703,-1.741933002931764,-0.5081976952336582,43.179680099878425,36.884619443078954,-0.2940790310833705,0.8334498171939657,2.830577032474711,7.590967345388794,40.91460916551757,1.3099994659423828,-1.3959319724056058,-0.5164997100830035,-2.9736542036907956,1.9406547835247885,-1.7450769568869013,0.7120775367208942,-2.1119998550415033,90.00000794728736,51.80285915554356,1.2285772468038962,10,-0.7150001525878942,0.74999904632568,4.402499675750729,6.485000610351559,0.020000457763671875,0,0.02137190372261699,-1.0597029371784015,27.93000030517578,1.9714332425068324,29.04999923706055,1.0149285810873379,28.95000076293945,0.02137190372261699
2842,2011-10-11,28.82999992370605,29.31999969482422,28.65999984741211,28.78000068664551,496700.0,-0.006204767451073123,-3.5517087158980294,0.08064382158314728,44.34782176026472,38.24072692314202,-0.24311090682816427,0.8764536995754177,2.759618674783205,7.690986937455097,40.88022229839512,0.6599998474121094,-1.3804245821153458,-0.5810000419616728,-2.933761729098844,1.7717616451754985,-1.7573808855302566,0.5953808016069111,-1.8849595573425226,69.18240728966963,25.605595874966184,1.1763808435685856,10,-0.6449995040893519,0.7550001144409215,4.674999713897709,6.665000915527347,0.19000053405762074,1,0.05064172721765359,-1.741933002931764,29.01000022888184,-1.0597029371784015,27.93000030517578,1.9714332425068324,29.04999923706055,0.05064172721765359
2843,2011-10-12,29.35000038146973,30.0,28.88999938964844,29.04999923706055,810300.0,0.01803678318209423,-2.5806422834008482,6.000114442665078,54.30393183646574,39.373263684340905,-0.7038794426788471,0.19557393575975723,2.019831505458324,7.094015909134011,41.21803392558136,1.1700000762939489,-1.2932080513043651,0.04750041961670348,-2.085644466534834,2.180645305768241,-1.0190720234590671,1.114072862692474,-2.3099616419677744,69.48357396083055,21.804231540820908,1.0665724430757693,10,-0.9250001907348668,0.23499965667724254,4.044999599456784,6.145000457763668,-0.4300003051757848,2,-0.009880780639118347,-3.5517087158980294,28.82999992370605,-1.741933002931764,29.01000022888184,-1.0597029371784015,27.93000030517578,-0.009880780639118347
2844,2011-10-13,29.190000534057614,29.3799991607666,28.70000076293945,29.15999984741211,478700.0,-0.0054514427711263025,2.3170820210553913,0.10000190734134504,47.40566716749588,39.86145799696804,-0.6148032682051934,0.17057269233006522,2.0123269097902856,7.185392694996853,41.63593234253574,0.679998397827152,-1.245443947313845,0.010500526428220525,-1.8140848170124784,1.8350858698689194,-0.9017921452921271,0.9227931981485682,-1.9723641189257748,61.971841075709065,15.006708674006063,0.912292671720349,10,-0.7650003433227504,0.394999504089359,3.912499904632572,6.305000305175785,-0.8800010681152273,3,0.0020554801248593435,-2.5806422834008482,29.35000038146973,-3.5517087158980294,28.82999992370605,-1.741933002931764,29.01000022888184,0.0020554801248593435
2845,2011-10-14,29.54999923706055,29.54999923706055,28.979999542236328,29.51000022888184,590600.0,0.012332946091690111,27.500691431023974,1.333269756500889,52.83473815355204,42.187812112994266,-0.926432833456051,-0.35905156837892704,1.5410025419977913,6.763117407587668,42.00267852235542,0.5699996948242223,-1.0334332772216257,0.46649923324585174,-1.0216888599489558,1.9546873264406592,-0.277594813351552,1.2105932798432555,-2.1654210068366204,72.04965264943672,23.355242731309083,0.7440940465974041,10,-1.1249990463256871,-0.14499950408935902,3.5250010490417445,5.945001602172848,-1.519998550415039,4,0.010490740483749761,2.3170820210553913,29.190000534057614,-2.5806422834008482,29.35000038146973,-3.5517087158980294,28.82999992370605,0.010490740483749761
2846,2011-10-17,28.31999969482422,29.70000076293945,28.209999084472656,29.399999618530273,809700.0,-0.04162435106575946,-1.2923082566115194,-27.0006675885747,43.578481159216416,43.933973431209886,0.3900466797969777,0.7403631084085944,2.6840305978064194,7.920341347853103,42.157856680306324,1.4900016784667933,-1.059848607942829,-0.6565003395080566,-2.031391430838511,0.7183907518223975,-1.3439458851732837,0.030945206157170446,-0.7784961584137235,6.145282351386716,-39.43724594361917,0.687445545665228,10,0.5450000762939453,1.0850000381469727,3.882500648498535,7.17500114440918,-0.2999992370605469,0,0.042726024182918154,27.500691431023974,29.54999923706055,2.3170820210553913,29.190000534057614,-2.5806422834008482,29.35000038146973,0.042726024182918154
2847,2011-10-18,29.0,29.1299991607666,27.979999542236328,28.28000068664551,818200.0,0.024011310469754577,1.3469436610672225,-0.6666660779787722,52.840910568710946,45.82526061660601,-0.10854437366000269,-0.057576889970523126,2.0511518916298463,7.163116552945354,42.441599448279064,1.1499996185302734,-1.0113592360682873,0.09649991989135742,-1.0886937473502378,1.2816935871329527,-0.496096913729442,0.6890967535121568,-1.310986675774135,50.495060723545926,2.5303426759090613,0.592596833620798,10,-0.06499958038330078,0.4049997329711914,2.812500476837158,6.495000839233398,-1.2700004577636719,1,0.001034506436052185,-1.2923082566115194,28.31999969482422,27.500691431023974,29.54999923706055,2.3170820210553913,29.190000534057614,0.001034506436052185
2848,2011-10-19,28.709999084472656,29.32999992370605,28.6200008392334,29.0,513900.0,-0.010000031569908363,-2.0212893747920018,-0.40277943346393585,46.88994822322195,46.90390004679162,0.1607351127165515,0.13789512679438687,2.3159198242296064,7.372464588441403,42.474264862233,0.7099990844726527,-0.805148062929625,-0.12900094985961985,-1.1976128955771124,0.9396109958578727,-0.6633069227183661,0.4053050229991264,-0.882326559700342,42.44180372952937,-4.973711267698199,0.5343059728587455,10,0.22500133514404297,0.6950006484985352,3.0000014305114746,6.785001754760742,-1.6799983978271449,2,0.010797679664806159,1.3469436610672225,29.0,-1.2923082566115194,28.31999969482422,27.500691431023974,29.54999923706055,0.010797679664806159
2849,2011-10-20,29.06999969482422,29.11000061035156,28.190000534057614,28.65999984741211,397500.0,0.01253920661203578,2.7550894893773266,-1.4137881139670097,52.77434603919354,48.68394722311107,-0.2191791015771969,-0.19011050932649454,1.971100430425622,6.930211588435057,41.766694459016385,0.9200000762939453,-0.5149981775233208,0.2044997215270996,-0.8591672242507116,1.2681666673049108,-0.327333751361806,0.7363331944160052,-1.1119875215382429,63.3720569187915,10.355869928870135,0.5318334728889065,10,-0.07999992370605469,0.33500003814697266,2.522500038146976,6.42500114440918,-1.3099994659423793,3,-0.005159945652045583,-2.0212893747920018,28.709999084472656,1.3469436610672225,29.0,-1.2923082566115194,28.31999969482422,-0.005159945652045583
2850,2011-10-21,29.63999938964844,29.8700008392334,29.229999542236328,29.3700008392334,368700.0,0.019607832845134343,-1.3272726011672948,0.658533294876217,59.9505503845465,50.54737725474086,-0.582346624236397,-0.8003573354309026,1.38711196500471,6.291137003186467,40.943970456504324,0.8000011444091797,-0.35076321212929784,0.7739994049072294,-0.2911890244698725,1.8391878342843313,0.24140519021867846,1.3065936195957804,-1.559467946759625,87.83061948420907,26.99723081325235,0.5325942146885515,10,-0.649999618530277,-0.23499965667724965,1.8650002479553187,5.855001449584957,-2.3400001525878906,4,-0.04487179322178214,2.7550894893773266,29.06999969482422,-2.0212893747920018,28.709999084472656,1.3469436610672225,29.0,-0.04487179322178214
2851,2011-10-24,31.489999771118164,31.540000915527344,29.6200008392334,29.670000076293945,818000.0,0.06241566867628956,-1.0000019868233874,6.740775800560816,69.21487566666073,53.310383244340414,-2.283721605398199,-2.593520286272888,-0.4514775364546004,4.383395471554294,39.52759371200033,1.9200000762939453,-0.15621539011896246,2.5034997940063484,0.9181292217075665,4.08887036630513,1.7108145078569557,3.296185080155741,-3.2999992370605504,98.59547401345644,32.685465840255205,0.7926852861493917,10,-1.7299995422363281,-2.294999122619629,-0.07249975204467773,4.005001068115234,-3.139999389648434,0,-0.10987612288413151,-1.3272726011672948,29.63999938964844,2.7550894893773266,29.06999969482422,-2.0212893747920018,28.709999084472656,-0.10987612288413151
2852,2011-10-25,31.36000061035156,31.540000915527344,30.81999969482422,31.149999618530273,754400.0,-0.004128268075944463,1.526312971607355,0.11538517968903729,63.96292360613207,54.38360455208112,-1.9635936159469338,-2.4414148125253767,-0.37098293449891173,4.463093263435145,38.57343117068969,0.720001220703125,0.1453941025812604,2.280000591278071,0.380205735252261,4.179795447303881,1.3301031632651679,3.2298980192909745,-2.9020000457763686,94.62685717376503,29.07574435464035,0.9498974280129044,10,-1.600000381469723,-2.164999961853024,0.059999465942386365,4.1350002288818395,-2.9000015258789027,1,-0.10650510483362019,-1.0000019868233874,31.489999771118164,-1.3272726011672948,29.63999938964844,2.7550894893773266,29.06999969482422,-0.10650510483362019
2853,2011-10-26,30.78000068664551,31.690000534057614,30.31999969482422,31.489999771118164,857600.0,-0.018494895166379477,1.4684686232730866,-3.3809320532965588,59.495069681045585,55.72687149803108,-1.2956697532948773,-1.7727338833160005,0.12177082738588396,4.983000649589567,37.34723092656736,1.3700008392333949,0.30421600626989687,1.586000633239749,-0.4368935644893881,3.608894830968886,0.5745535343751804,2.5974477321043175,-2.0754400939941497,74.00000435965423,10.142738023122334,1.0114470988645687,10,-0.9450006484985387,-1.5100002288818395,0.639999389648434,4.684999465942379,-2.75,2,-0.09909035335832483,1.526312971607355,31.36000061035156,-1.0000019868233874,31.489999771118164,-1.3272726011672948,29.63999938964844,-0.09909035335832483
2854,2011-10-27,32.81999969482422,33.150001525878906,31.3700008392334,31.70000076293945,903400.0,0.06627676941748084,-1.0000021430898212,-1.577465318447053,74.37686931598621,58.12044162719044,-3.0917317938656232,-3.720753974656823,-1.9819563313047084,2.874841291926572,35.7310240009873,2.370000839233395,0.5250897843236331,3.446499633789063,0.8534054924074859,6.0395937751706406,2.1499525630982745,4.743046704479852,-3.816895108032231,91.58159020246106,23.74044040762442,1.2965470706907885,10,-2.2549991607666016,-2.8199987411499023,-1.489999771118164,2.645000457763672,-4.6100006103515625,3,-0.17641679043317604,1.4684686232730866,30.78000068664551,1.526312971607355,31.36000061035156,-1.0000019868233874,31.489999771118164,-0.17641679043317604
2855,2011-10-28,33.56999969482422,33.650001525878906,32.720001220703125,32.830001831054695,917200.0,0.022851919773731133,1.066663840969779,0.6607130084706712,73.50515465944672,61.44562757166047,-3.588942329587944,-4.3014350889580655,-2.7263865417311806,2.0624258640029183,34.12676453505322,0.9300003051757812,0.6211150671419041,3.948999691009522,0.7781663126110487,7.119833069407992,2.3635830018102872,5.534416380208757,-4.0692674753418,98.01484324010676,31.614408993139108,1.5854166891992354,10,-2.7549991607666016,-3.3199987411499023,-3.122499465942383,1.380000114440918,-4.69999885559082,4,-0.17307118018348266,-1.0000021430898212,32.81999969482422,1.4684686232730866,30.78000068664551,1.526312971607355,31.36000061035156,-0.17307118018348266
2856,2011-10-31,32.279998779296875,33.36999893188477,32.27000045776367,33.209999084472656,551800.0,-0.038427194735013215,-1.3157937005091782,-1.256760797170942,65.9574423035832,62.90301998664627,-1.875356336401122,-2.8213623717450638,-1.4421447934712681,3.2782039685657054,32.08627445315005,1.2999992370605469,0.7921068766518076,2.4464988708496094,-0.8428218704471107,5.735819612146333,0.8018385002012494,4.091159241497969,-2.198368856918947,58.858799001076825,-6.89273385558149,1.6446603706483611,10,-1.3599977493286133,-2.0299978256225586,-1.857499122619629,2.6700010299682617,-4.009998321533203,0,-0.1542750845898514,1.066663840969779,33.56999969482422,-1.0000021430898212,32.81999969482422,1.4684686232730866,30.78000068664551,-0.1542750845898514
2857,2011-11-01,31.03000068664551,31.920000076293945,30.76000022888184,31.479999542236328,759600.0,-0.0387236102825711,-1.3434345769634715,0.4838695784145593,57.27903261368643,64.05736269669788,-0.343212766888616,-1.3856539497228333,-0.19643073613882223,4.448511789046602,29.765998279902085,1.5199985504150355,0.8631922457077437,1.0335007667541554,-2.14655057395964,4.2135521074679545,-0.5565249036027424,2.623526437111053,-0.44879873977744467,21.32133938185911,-42.14225097220403,1.5900256703568993,11,-0.10999965667724965,-0.779999732971195,-0.6075010299682653,3.9199991226196254,-3.4200000762939524,1,-0.0863680388614746,-1.3157937005091782,32.279998779296875,1.066663840969779,33.56999969482422,-1.0000021430898212,32.81999969482422,-0.0863680388614746
2858,2011-11-02,29.920000076293945,30.53000068664551,28.31999969482422,29.60000038146973,2224200.0,-0.03577185258746318,1.870129451922449,-0.7111122413946546,52.92233653759814,64.0738060854095,1.0688808108781878,-0.21002552851083678,0.8337576846337384,5.473155247864661,28.91655598729524,2.7100009918212926,1.1174049626393163,-0.12499980926513743,-3.2672114950772695,3.0172118765469946,-1.6961056521712017,1.4461060336409268,3.730001449584961,30.0187585705411,-32.244161685217506,1.5711058429060658,11,1.0650005340576172,0.3300008773803711,0.5024995803833008,5.029999732971191,-2.2199993133544957,2,-0.048796824468528954,-1.3434345769634715,31.03000068664551,-1.3157937005091782,32.279998779296875,1.066663840969779,33.56999969482422,-0.048796824468528954
2859,2011-11-03,29.46999931335449,30.309999465942386,29.420000076293945,30.020000457763672,1184200.0,-0.015040132412833751,-1.7384612675953124,-1.7187552154114218,49.68203527745931,62.93285996239981,1.767455286599617,0.28781008626680915,1.1983612017169527,5.825373938913959,28.07057095605049,0.889999389648441,1.2244959870402354,-0.5960005760192892,-3.715746759587727,2.5237456075491487,-2.155873667803508,0.9638725157649297,4.073402175903322,21.575970421434373,-37.819396756299895,1.5598730917842187,11,1.5150012969970739,0.7800016403198278,0.9525003433227575,5.480000495910648,-2.279998779296875,3,-0.04886320530236432,1.870129451922449,29.920000076293945,-1.3434345769634715,31.03000068664551,-1.3157937005091782,32.279998779296875,-0.04886320530236432
2860,2011-11-04,28.989999771118164,29.63999938964844,28.79999923706055,29.18000030517578,1340300.0,-0.01628773510078807,-1.947360671920263,0.3454547976654079,52.83178394173671,61.11251643740825,2.3976998179576228,0.8972988343370076,1.6052901838320182,6.206042923507518,26.95684400853181,0.8400001525878906,1.4201280010655317,-1.129000091552733,-4.129701036836529,1.8717008537310669,-2.629350564194631,0.3713503810891652,4.448933682250974,13.26733024783448,-50.680064884137906,1.5003504726418997,11,1.9950008392333984,1.2600011825561523,1.182499885559082,5.960000038146973,-2.5,4,-0.026905853494438414,-1.7384612675953124,29.46999931335449,1.870129451922449,29.920000076293945,-1.3434345769634715,31.03000068664551,-0.026905853494438414
2861,2011-11-07,29.6299991607666,29.70000076293945,28.61000061035156,29.06999969482422,786900.0,0.022076557250823026,2.1142742702376047,-2.94735732570396,52.67175239085928,59.857941857933504,1.638409162239828,0.32267341653726334,0.8681693727446742,5.47086316382709,25.812972321817572,1.0900001525878906,1.5609620430729798,-0.5200006484985344,-3.485060365277846,2.445059068280777,-2.002530506888192,0.9625292098911231,3.70655561743164,36.38887019805164,-28.051447953421395,1.4825298583896567,11,1.355001449584961,0.6200017929077148,0.5425004959106445,5.320000648498535,-3.679998397827152,0,-0.025649623457955628,-1.947360671920263,28.989999771118164,-1.7384612675953124,29.46999931335449,1.870129451922449,29.920000076293945,-0.025649623457955628
2862,2011-11-08,30.290000915527344,30.5,29.770000457763672,29.86000061035156,1346400.0,0.022274781419321155,-1.3934387272681792,0.7678584201007553,56.496718136846624,59.52479168635584,0.9059350689836236,-0.23435604834765655,0.10188350411151248,4.718552627125362,24.46269915926665,0.8700008392333984,1.6163426410285986,0.06700105667114187,-2.8323862218447005,2.966388335186984,-1.382692582586781,1.5166946959290648,2.946222761003419,89.14028672356476,21.011923208008454,1.4496936392579216,11,0.6949996948242188,-0.039999961853027344,-0.19500112533569336,4.659998893737793,-3.820001602172855,1,-0.06668868922774362,2.1142742702376047,29.6299991607666,-1.947360671920263,28.989999771118164,-1.7384612675953124,29.46999931335449,-0.06668868922774362
2863,2011-11-09,29.059999465942386,29.79999923706055,28.809999465942386,29.60000038146973,612300.0,-0.04060750783782352,1.106385569060325,-1.2558151913557143,49.96162613831601,56.81198688883693,2.085621779697906,1.0253768998103787,1.2087944422270418,5.84863481523907,23.931045513513418,1.4800014495849574,1.3696652609482705,-1.1485003471374462,-4.069093585586135,1.772092891311246,-2.6087969663617905,0.3117962720868981,4.077899730954247,23.80947094774098,-43.06491246745709,1.4602966192243458,11,1.9250011444091761,1.6300010681152308,0.5275006294250453,5.435000419616696,-2.680000305175785,2,-0.049896726849227635,-1.3934387272681792,30.290000915527344,2.1142742702376047,29.6299991607666,-1.947360671920263,28.989999771118164,-0.049896726849227635
2864,2011-11-10,29.25,29.51000022888184,28.86000061035156,29.40999984741211,602600.0,0.00653821533205079,2.6111028694951575,0.2962955113804942,48.4585006221122,54.02902532913309,1.4929625761948593,0.8855019962043649,0.9150385113536146,5.549065493003333,23.269187715043106,0.6499996185302805,1.2031485602582457,-0.9614997863769545,-3.877808167289288,1.9548085945353755,-2.4196539768331213,0.49665440407921224,3.791541206855186,33.862412504137765,-29.106960282216065,1.4581541904561657,11,1.5949993133544957,1.5100011825561523,0.33500051498413086,5.244999885559082,-3.0499992370605504,3,-0.05299142690805303,1.106385569060325,29.059999465942386,-1.3934387272681792,30.290000915527344,2.1142742702376047,29.6299991607666,-0.05299142690805303
2865,2011-11-11,29.86000061035156,30.07999992370605,29.57999992370605,29.690000534057614,602300.0,0.020854721721420777,-1.564094036865503,-1.0625014901175405,42.8571476332749,51.46232592132106,0.3367699467764851,0.3161245764883063,0.20945529597236856,4.8298551078977034,22.58858919159871,0.8299999237060511,1.1279978215792639,-0.3669992446899464,-3.2717765392127056,2.537778049832813,-1.819387891951326,1.0853894025714332,3.0871097662630085,66.13758749586223,7.3576439281914645,1.45238864726138,11,0.2599992752075231,0.9000005722045934,-0.2750000953674281,4.614998817443851,-2.9000015258789027,4,-0.08941728137032712,2.6111028694951575,29.25,1.106385569060325,29.059999465942386,-1.3934387272681792,30.290000915527344,-0.08941728137032712
2866,2011-11-14,29.53000068664551,29.82999992370605,29.309999465942386,29.70000076293945,418800.0,-0.011051571231101898,1.4186157920183886,-0.9999999999999583,42.11886508673836,49.77786286277127,0.2633542871236827,0.7814900620334306,0.4786870684089486,5.050012700861426,21.499526012670355,0.5500011444091726,0.6766337917053207,-0.757499217987057,-3.542994580937833,2.027996144963719,-2.150246899462445,0.6352484634883311,3.3245674763332467,42.60360906362764,-11.161024443176196,1.392747681475389,11,-0.10500049591064808,1.2849998474121058,-0.08500051498413086,4.354998588562008,-2.4899997711181676,0,-0.10294618506060993,-1.564094036865503,29.86000061035156,2.6111028694951575,29.25,1.106385569060325,29.059999465942386,-0.10294618506060993
2867,2011-11-15,29.03000068664551,29.81999969482422,28.899999618530273,29.559999465942386,733500.0,-0.01693193323311082,-1.3291114180033978,3.1176384790585736,42.41110318174793,48.60994804545459,0.502681814428307,1.353233883331253,0.9185930595010632,5.442534576417952,20.30645507007564,0.9200000762939453,0.1361409329725447,-1.258999252319331,-4.041606104955168,1.523607600316506,-2.6503026786372494,0.13230417399858752,3.733876106970154,17.32292452008432,-32.48243727571655,1.3913034263179178,11,0.5249996185302699,1.7849998474121058,-0.0025010108947789433,4.529999732971188,-1.5600013732910227,1,-0.10609713575111746,1.4186157920183886,29.53000068664551,-1.564094036865503,29.86000061035156,2.6111028694951575,29.25,-0.10609713575111746
2868,2011-11-16,29.020000457763672,29.479999542236328,28.559999465942386,28.770000457763672,711800.0,-0.0003444791128248692,-1.7462607537136439,-0.471699199631485,30.000012046407548,46.42305657533773,0.4152605054933147,1.4626397309888723,0.8565055561547439,5.342630050641567,19.34235439515969,0.9200000762939418,-0.28055619551768984,-1.2844995498657212,-4.033320931737755,1.4643218320063127,-2.658910240801738,0.08991114107029574,3.6549987938761674,30.26321403205841,-13.668763472081647,1.3744106909360174,11,0.5099992752075195,1.7950000762939453,-0.13500022888183594,4.3849992752075195,-1.7700004577636719,2,-0.08787047223243538,-1.3291114180033978,29.03000068664551,1.4186157920183886,29.53000068664551,-1.564094036865503,29.86000061035156,-0.08787047223243538
2869,2011-11-17,28.920000076293945,29.07999992370605,28.57999992370605,29.01000022888184,972500.0,-0.0034459124704450117,3.347834740351419,-0.3600006103515767,23.728828170814694,43.18939482301305,0.4794591818673304,1.6346349126541853,0.8737104805638367,5.316019246555712,18.088609797617174,0.5,-0.5248618012923458,-1.376999950408937,-4.140781274803736,1.3867813739858654,-2.7588906126063364,0.004890711788462454,3.667899184209581,23.68424354826959,-12.852801725749575,1.3818906621974008,11,0.6099996566772461,1.8950004577636719,0.08500003814697266,4.484999656677246,-1.4200000762939453,3,-0.08782852381834572,-1.7462607537136439,29.020000457763672,-1.3291114180033978,29.03000068664551,1.4186157920183886,29.53000068664551,-0.08782852381834572
2870,2011-11-18,28.309999465942386,29.13999938964844,28.270000457763672,29.13999938964844,620000.0,-0.021092690482099385,1.0963831610974466,9.222205738990015,25.70381014302771,40.19295679547621,1.098362445371233,2.255528517626125,1.4504708689833876,5.791702074155719,17.690073571325854,0.8699989318847692,-0.6583236191262216,-1.9205005645751925,-4.811899448183315,0.9708983190329334,-3.3662000063792554,-0.4748011227711295,4.192541803247554,2.5640398636003066,-29.862701886201656,1.4456994418040623,11,1.0750007629394496,2.505001068115231,0.6950006484985316,4.510001182556149,-1.439998626708988,4,-0.07453192309457002,3.347834740351419,28.920000076293945,-1.7462607537136439,29.020000457763672,-1.3291114180033978,29.03000068664551,-0.07453192309457002
2871,2011-11-21,28.03000068664551,28.15999984741211,27.75,27.84000015258789,517100.0,-0.009890455124653807,-1.2162103646120617,-0.228916327135603,29.166679912134825,37.156285881619354,1.2600402933899986,2.385318636935555,1.7055409191520852,5.931836529440613,18.938869560935686,0.5599994659423864,-0.7237847939646862,-2.0274993896484332,-5.014071750882014,0.9590729715851474,-3.5207855702652218,-0.5342132090316447,4.30323895008738,13.526605213789106,-19.46612096955328,1.4932861806167899,11,0.884999275207516,2.6700000762939418,0.884999275207516,4.7349996566772425,-0.8800010681152379,0,-0.038173441882312975,1.0963831610974466,28.309999465942386,3.347834740351419,28.920000076293945,-1.7462607537136439,29.020000457763672,-0.038173441882312975
2872,2011-11-22,28.020000457763672,28.36000061035156,27.85000038146973,28.0,937800.0,-0.00035676877049106714,-2.1875044703526476,0.1052652712944818,34.42624334812618,35.43013223826492,1.021611807598351,2.247494875220138,1.6503296107856897,5.790435093385867,20.181654912883225,0.5100002288818288,-0.8054091533896113,-1.870499610900879,-4.9232045626144085,1.1822053408126507,-3.3968520867576437,-0.3441471350441141,4.0382448007652485,15.606967006167464,-17.02821840837376,1.526352475856765,11,0.8949995040893555,2.6800003051757812,1.1149992942810059,3.185000419616699,-0.6900005340576207,1,-0.03497500093597583,-1.2162103646120617,28.03000068664551,1.0963831610974466,28.309999465942386,3.347834740351419,28.920000076293945,-0.03497500093597583
2873,2011-11-23,27.729999542236328,28.07999992370605,27.45000076293945,27.85000038146973,540700.0,-0.01034978268342579,1.1724111849569632,-5.999904634751275,35.35354800301707,33.9740263916988,1.2327487724339363,2.421429475593442,1.8581541880055283,5.927247989016429,21.209623240771304,0.6299991607666016,-0.9477357067181167,-2.008000469207765,-5.176154889845861,1.1601539514303276,-3.5920776795268132,-0.42392325888871696,4.069751000780858,16.56798856944236,-16.74460604594365,1.5840772103190468,11,1.0350008010864222,2.8200016021728516,1.4400005340576172,3.070000648498535,0.020000457763671875,2,-0.009376135347057057,-2.1875044703526476,28.020000457763672,-1.2162103646120617,28.03000068664551,1.0963831610974466,28.309999465942386,-0.009376135347057057
2874,2011-11-25,27.03000068664551,27.690000534057614,26.979999542236328,27.690000534057614,233600.0,-0.025243377827130153,1.1515186544519385,5.499960263847827,34.09092598005458,33.000001763563205,1.77095936469863,2.8094576270944494,2.461957456661086,6.45901255029781,23.306847894225818,0.75,-1.233773392153097,-2.4184993743896435,-5.456332585077856,0.6193338362985727,-3.93741597973375,-0.8995827690455371,4.421769873965456,2.3148679602495994,-32.14809101783864,1.5189166053441074,11,1.37499904632568,3.284999847412106,2.139999389648434,3.5649995803832972,0.3599987030029297,4,0.008139079088635759,1.1724111849569632,27.729999542236328,-2.1875044703526476,28.020000457763672,-1.2162103646120617,28.03000068664551,0.008139079088635759
2875,2011-11-28,27.76000022888184,28.21999931335449,27.60000038146973,27.770000457763672,427200.0,0.027007011605330478,-2.757570152876956,0.015151865445187394,35.04001767577046,32.21346316234455,0.795392169045698,1.7095176765954925,1.6480644769687984,5.559962530171358,24.958828820460777,1.1899986267089773,-1.328203817337446,-1.397999858856199,-3.826406882225452,1.0304071645130541,-2.6122033705408256,-0.18379634717157245,3.244593229891663,56.521745139720494,21.381111799419457,1.2142035116846261,11,0.639999389648434,2.5550003051757777,1.4374995231628382,2.835000038146969,-0.32999992370605824,0,-0.00936600240411134,1.1515186544519385,27.03000068664551,1.1724111849569632,27.729999542236328,-2.1875044703526476,28.020000457763672,-0.00936600240411134
2876,2011-11-29,27.29999923706055,28.0,27.28000068664551,27.90999984741211,600800.0,-0.016570640779127177,-1.215390303592297,60.998664886536666,25.289254791383414,30.311035563415164,1.0122505513166935,1.8733476612962043,2.0496573863634886,5.851471764967211,27.11166277166146,0.7199993133544886,-1.4340799654476264,-1.6090008735656696,-3.685272062979326,0.46727031584798695,-2.6471364682724996,-0.5708652788588395,3.3021348300592344,23.188365735199717,-4.910103525896492,1.0381355947068291,11,0.9300003051757777,3.0150012969970668,1.8975005149841273,3.295001029968258,0.5200004577636683,1,-0.015750857503446958,-2.757570152876956,27.76000022888184,1.1515186544519385,27.03000068664551,1.1724111849569632,27.729999542236328,-0.015750857503446958
2877,2011-11-30,28.35000038146973,28.540000915527344,28.059999465942386,28.059999465942386,1490700.0,0.0384615814561553,-2.3103443739969762,-0.47541086124521875,43.95231045772445,31.861290942450374,-0.16131665469809775,0.6453610520084787,0.9522450164314797,4.655416902479455,28.412790942196963,1.2400016784667933,-1.4953707511520804,-0.4249997138977015,-2.2563927367018692,1.4063933089064662,-1.3406962252997872,0.4906967975043841,1.8899202331617104,87.82048930785336,56.73484689335241,0.9156965114020841,11,-0.2900009155273473,1.965000152587887,1.1275000572204554,2.2449998855590785,-0.6700000762939489,2,-0.04232806866993222,-1.215390303592297,27.29999923706055,-2.757570152876956,27.76000022888184,1.1515186544519385,27.03000068664551,-0.04232806866993222
2878,2011-12-01,28.459999084472656,28.65999984741211,28.01000022888184,28.270000457763672,521300.0,0.003880024745072763,1.2033879675427417,0.655165609955013,43.177886091444655,34.022297378075926,-0.401307050599776,0.4430920631478301,0.8099651798712202,4.39484891540026,28.461152964836277,0.6499996185302699,-1.5275303057976721,-0.24200096130370952,-1.995981244132473,1.5119793215250539,-1.1189911027180912,0.6349891801106722,1.4539294229192734,88.09519484471005,54.991279892006176,0.8769901414143824,12,-0.39999961853027344,1.855001449584961,1.0175013542175293,2.1350011825561523,4.010002136230469,3,-0.03970482069984027,-2.3103443739969762,28.35000038146973,-1.215390303592297,27.29999923706055,-2.757570152876956,27.76000022888184,-0.03970482069984027
2879,2011-12-02,28.03000068664551,28.770000457763672,27.96999931335449,28.770000457763672,527500.0,-0.015108868997179448,1.1621659239173956,-3.8947637882225203,33.68983648136597,34.90963363789128,-0.12385638058669812,0.8007319176024161,1.249087593435302,4.672324685813333,28.470394428283008,0.8000011444091832,-1.5454803524166891,-0.5999994277954066,-2.3394005900862,1.1394017344953866,-1.469700008940805,0.2697011533499918,1.5905349242308588,50.33557820194613,20.52576735705217,0.8697005811453972,12,-0.15500068664551137,2.284999847412106,1.522499561309811,2.5649995803832972,3.3099994659423793,4,-0.009989321433692022,1.2033879675427417,28.459999084472656,-2.3103443739969762,28.35000038146973,-1.215390303592297,27.29999923706055,-0.009989321433692022
2880,2011-12-05,28.209999084472656,28.46999931335449,28.059999465942386,28.46999931335449,560000.0,0.006421633728781906,2.1538422037193583,0.3513517693241509,37.912066990590006,35.881343313275195,-0.3570826337176243,0.5895270001599826,1.04535364846544,4.324612155048811,28.19612466895782,0.43999862670897727,-1.4357602080400937,-0.38100099563598633,-2.1213932064144174,1.3593912151424448,-1.2511971010252019,0.4891951097532292,1.1464829195397108,62.41600944201714,32.81074807886335,0.8701961053892164,12,-0.33499908447265625,2.105001449584961,2.0725016593933105,2.3850011825561523,2.8000011444091832,0,-0.029067696612424143,1.1621659239173956,28.03000068664551,1.2033879675427417,28.459999084472656,-2.3103443739969762,28.35000038146973,-0.029067696612424143
2881,2011-12-06,28.8700008392334,29.03000068664551,28.11000061035156,28.170000076293945,748200.0,0.02339602184262457,-1.2439034602108299,-2.6923082566115615,48.57651354251722,37.45359555709642,-0.9894510857042,-0.13737453259692245,0.3865270810604997,3.504140961073176,27.602595231473163,0.9200000762939524,-1.2493551397235905,0.3170006752014167,-1.3599028895746805,1.993904239977514,-0.5214511071866319,1.1554524575894654,0.2488329186013658,84.90569432798414,51.5265750925289,0.8384517823880494,12,-0.8650007247924805,1.304998397827152,1.6624999046325684,1.7100000381469727,3.1799983978271555,1,-0.04987878393479994,2.1538422037193583,28.209999084472656,1.1621659239173956,28.03000068664551,1.2033879675427417,28.459999084472656,-0.04987878393479994
2882,2011-12-07,28.270000457763672,29.020000457763672,28.18000030517578,29.020000457763672,671000.0,-0.02078283214506682,1.2400004069010417,-1.071427403665375,43.96135176673951,38.41001819751003,-0.3914209436121965,0.3199364556410771,0.967537280117849,3.943503650971067,27.642628073354214,0.8400001525878906,-1.0694731489196698,-0.18199968338012695,-1.648533266679543,1.284533899919289,-0.9152664750298349,0.551267108269581,-1.2900009155273438,28.301958088767314,-5.24528834912477,0.7332667916497076,12,-0.2650003433227539,1.1799993515014648,2.315000534057617,2.2599992752075195,4.229999542236328,2,-0.0159179609357194,-1.2439034602108299,28.8700008392334,2.1538422037193583,28.209999084472656,1.1621659239173956,28.03000068664551,-0.0159179609357194
2883,2011-12-08,27.61000061035156,28.270000457763672,27.51000022888184,27.979999542236328,681000.0,-0.023346297726389298,-1.6666688974849961,0.4933319091796922,40.32496494506577,39.10268919362238,0.2791193641236269,0.9125216730934689,1.6324016873129317,4.43388432211427,27.409261372436244,0.7600002288818324,-0.9399553758395811,-0.7694995880126996,-2.252746294526716,0.7137471185013169,-1.5111229412697078,-0.027876234755691343,-0.5892010498046822,6.578970483788329,-27.050310610677126,0.7416233532570089,12,0.5450000762939524,1.144999504089359,2.97500038146973,2.9199991226196325,5.189998626708995,3,0.0025353021831509004,1.2400004069010417,28.270000457763672,-1.2439034602108299,28.8700008392334,2.1538422037193583,28.209999084472656,0.0025353021831509004
2884,2011-12-09,27.70000076293945,28.06999969482422,27.56999969482422,27.739999771118164,835000.0,0.003259693973137745,-2.3333206177242873,0.10810573958946347,45.1200088867214,40.222688217061375,0.328722026331409,0.7382984718448569,1.5248785331841397,4.173385682659429,27.16328324502112,0.5,-0.8730672896487306,-0.6019994735717802,-2.0554109565953667,0.8514120094518063,-1.3287052150835734,0.12470626794001305,-0.6392171844482384,12.500031370855755,-24.02364088940158,0.7267057415117932,12,0.4549999237060618,1.0399990081787145,2.91750001907349,2.829998970031742,5.200000762939457,4,0.17220217784779202,-1.6666688974849961,27.61000061035156,1.2400004069010417,28.270000457763672,-1.2439034602108299,28.8700008392334,0.17220217784779202
2885,2011-12-12,27.190000534057614,27.43000030517578,27.020000457763672,27.40999984741211,863900.0,-0.018411560102344016,2.1538422037193268,5.500119212245082,43.518516883274316,42.24816178282703,0.8374295371159981,1.0941083485637755,2.0307333170328974,4.498450893443817,27.531302582593053,0.6800003051757777,-0.8049150552644697,-0.9784996986389203,-2.315161417303294,0.3581620200254534,-1.6468305579711071,-0.31016883930673345,1.8299999237060582,8.45771427541143,-29.69538979966963,0.6683308593321863,12,0.8350000381469762,1.5499992370605504,3.427500247955326,3.3399991989135778,5.819997787475582,0,0.15262962622351095,-2.3333206177242873,27.70000076293945,-1.6666688974849961,27.61000061035156,1.2400004069010417,28.270000457763672,0.15262962622351095
2886,2011-12-13,26.489999771118164,27.5,26.3700008392334,27.15999984741211,1021800.0,-0.025744786656500596,-1.4835202609091156,3.0454643974926463,39.330539258262164,41.73463164955344,1.5762034018918527,1.63869942513546,2.7373894731865676,5.0027785387339065,27.935158662243786,1.1299991607666016,-0.6827051846041456,-1.5265004158020012,-2.9020964893393533,-0.15090434226464922,-2.2142984525706773,-0.8387023790333252,2.4900006866455087,4.528262232404347,-34.969958537394916,0.6877980367686768,12,1.210000991821289,1.9450006484985352,4.127501010894775,4.039999961853027,6.55999946594239,1,0.1706304453309886,2.1538422037193268,27.190000534057614,-2.3333206177242873,27.70000076293945,-1.6666688974849961,27.61000061035156,0.1706304453309886
2887,2011-12-14,25.95000076293945,27.0,25.940000534057614,26.479999542236328,1459000.0,-0.02038501369741308,-2.8545488594038986,0.7910428640971605,38.00539610139896,41.15991053954836,1.9444392242353423,2.0407519154877782,3.286288125580345,5.347406682239001,28.243461974153828,1.0599994659423864,-0.6307754195637187,-1.9124994277954137,-3.485774475060115,-0.33922438053071247,-2.6991369514277643,-1.125861904163063,2.925599710083013,0.42919438666460313,-40.23582786635252,0.786637523632351,12,1.534999847412113,2.269999504089359,4.66750001907349,4.579998970031742,7.380001068115245,2,0.23506737166778158,-1.4835202609091156,26.489999771118164,2.1538422037193268,27.190000534057614,-2.3333206177242873,27.70000076293945,0.23506737166778158
2888,2011-12-15,26.46999931335449,26.6200008392334,25.520000457763672,25.520000457763672,1118900.0,0.02003847919564139,-1.315793066478207,-1.7924547993320479,46.13258605991179,42.542438270497904,1.2432104035335705,1.3912485087499924,2.743374382617592,4.643775550155418,28.483138886474578,1.1000003814697266,-0.4596405991521202,-1.2650008201599157,-2.8565111793802487,0.32650953906041735,-2.060755999770084,-0.4692456405497474,2.229465163330083,37.2548682283492,-7.9199293595507,0.7957551796101668,12,0.8050012588501012,1.3300008773803746,4.147501468658451,4.060000419616703,7.030000686645511,3,0.22780509418461858,-2.8545488594038986,25.95000076293945,-1.4835202609091156,26.489999771118164,2.1538422037193268,27.190000534057614,0.22780509418461858
2889,2011-12-16,26.3799991607666,26.8700008392334,26.06999969482422,26.46999931335449,1090200.0,-0.003400081409993816,-1.2535272563157498,-0.0947371168483301,39.54544403664418,42.72392460894836,1.2008234967424976,1.3504390903959091,2.805717328472877,4.574899665350355,28.618912517477124,0.8000011444091797,-0.5113159085611585,-1.2280009269714363,-2.82671898913501,0.37071713519213745,-2.027359958053225,-0.42864189588964763,2.0651081944042993,43.43428797117784,-0.29258968827428333,0.7993590310817877,12,0.8950014114379883,1.4200010299682617,4.457501411437988,4.15000057220459,6.860002517700202,4,0.24336619713930974,-1.315793066478207,26.46999931335449,-2.8545488594038986,25.95000076293945,-1.4835202609091156,26.489999771118164,0.24336619713930974
2890,2011-12-19,26.20000076293945,26.959999084472656,26.11000061035156,26.5,676800.0,-0.006823290506197344,-2.5416636864315483,3.333319204849067,41.29747475326673,41.91514252125387,1.1909620283429696,1.4379827615833172,2.9915031279656468,4.590168961045141,28.552340527923874,0.8499984741210973,-0.58123027054123,-1.3024993896484425,-2.9825731095954673,0.37757433029858234,-2.142536249621955,-0.46246252967493007,2.011098040438874,34.343457696346,-11.486464168511873,0.8400368599735117,12,1.0699996948242223,1.5999994277954137,4.602499485015873,4.32499980926514,7.419998168945323,0,0.2557252125128475,-1.2535272563157498,26.3799991607666,-1.315793066478207,26.46999931335449,-2.8545488594038986,25.95000076293945,0.2557252125128475
2891,2011-12-20,26.959999084472656,27.149999618530273,26.559999465942386,26.649999618530273,963400.0,0.02900756867947285,-1.4081650129816747,-1.0333341810459804,38.4742711658215,41.305466898929645,0.1469958473335069,0.6257974152154091,2.2114258263525244,3.6680288834766017,28.117775039651626,0.9499988555908239,-0.5440142327675019,-0.4890009880065911,-2.1664917218557633,1.1884897458425812,-1.3277463549311754,0.34974437891799326,1.0358118512564936,88.34351951639911,45.84951557130678,0.8387453669245852,12,-0.06499862670898438,0.715001106262207,3.480001449584961,3.5650014877319336,6.479999542236328,1,0.22440650751152935,-2.5416636864315483,26.20000076293945,-1.2535272563157498,26.3799991607666,-1.315793066478207,26.46999931335449,0.22440650751152935
2892,2011-12-21,27.040000915527344,27.10000038146973,26.649999618530273,26.88999938964844,666200.0,0.0029674270686739224,2.3333333333332718,0.48387672353855704,38.16667440202993,41.06565683859233,-0.1406172410684654,0.4939364272264193,2.1176634940477825,3.440831201409317,27.87030766908527,0.4500007629394567,-0.5552020674521394,-0.3599991798400879,-2.0244637490644344,1.3044653893842586,-1.1922314644522594,0.4722331047720836,0.7577451819645695,93.25160983817953,54.19082530572666,0.8322322846121725,12,-0.24500083923339844,0.6299991607666016,3.0799994468688965,3.2100000381469727,6.729999542236328,2,0.22226324401054476,-1.4081650129816747,26.959999084472656,-2.5416636864315483,26.20000076293945,-1.2535272563157498,26.3799991607666,0.22226324401054476
2893,2011-12-22,27.46999931335449,27.6299991607666,27.03000068664551,27.11000061035156,325900.0,0.015902307073526245,-1.3076928719982595,2.399966939626729,45.33331892224555,41.08935795365057,-0.6622007656445099,0.04580940984277504,1.6618537684662549,2.8796521697055617,27.135671229997303,0.5999984741210902,-0.6889517380218066,0.08299922943114879,-1.5746605785416037,1.7406590374039013,-0.7458306745552292,0.9118291334175268,-1.9499988555908168,89.74359601363977,49.95642813617226,0.8288299039863769,12,-0.8949995040893519,0.030000686645511365,2.7150011062622106,2.7800016403198278,6.989999771118168,3,0.21332372275857225,2.3333333333332718,27.040000915527344,-1.4081650129816747,26.959999084472656,-2.5416636864315483,26.20000076293945,0.21332372275857225
2894,2011-12-23,27.25,27.75,27.09000015258789,27.520000457763672,244300.0,-0.008008712007776975,-1.2372870397310316,-0.7500039736573012,42.05298389679091,40.92652095515241,-0.5730044492878577,0.29843659236937725,1.8581112316167712,2.994919998006594,26.058517686944825,0.6599998474121094,-0.7602441035596676,-0.14800004959106516,-1.798589842333019,1.5025897431508888,-0.9732949459620421,0.6772948467799118,-1.6877995681762705,69.51218377543526,31.241259785830422,0.8252948963709775,12,-0.6149997711181641,0.07999992370605469,2.9225001335144043,3.0000009536743164,7.220001220703125,4,0.22935779816513757,-1.3076928719982595,27.46999931335449,2.3333333333332718,27.040000915527344,-1.4081650129816747,26.959999084472656,0.22935779816513757
2895,2011-12-27,27.5,27.70000076293945,27.09000015258789,27.270000457763672,202000.0,0.00917431192660545,-1.0677981443765436,-0.8518487121886436,37.83301978935129,40.7601299030512,-0.8654141798665052,0.02947025589382335,1.5751792879519755,2.66804245041952,25.503281775111397,0.610000610351559,-0.7484939078856669,0.11499996185302663,-1.5276616464855266,1.7576615701915799,-0.7063308423162518,0.936330766022305,-1.8502875854492196,78.99160606696867,44.693856537737744,0.8213308041692767,12,-0.8649997711181641,-0.1700000762939453,2.6725001335144043,2.7500009536743164,7.450000762939446,1,0.20872733376242913,-1.2372870397310316,27.25,-1.3076928719982595,27.46999931335449,2.3333333333332718,27.040000915527344,0.20872733376242913
2896,2011-12-28,26.8700008392334,27.5,26.770000457763672,27.399999618530273,427300.0,-0.022909060391512748,1.0,-2.3043471049707263,37.63249936730552,40.71869693259638,-0.19650816583738617,0.6594116610892904,2.203899502618782,3.2369984593528613,24.842693718840046,0.7299995422363281,-0.8077536842432345,-0.4934992790222168,-2.1520246617998673,1.1650261037554337,-1.3227619704110438,0.3357634123666102,-1.136276921264649,20.000104037162075,-14.43412194909687,0.829262691388826,12,-0.2350006103515625,0.4049997329711914,3.229999542236328,3.380000114440918,8.249998092651374,2,0.25120944852355853,-1.0677981443765436,27.5,-1.2372870397310316,27.25,-1.3076928719982595,27.46999931335449,0.25120944852355853
2897,2011-12-29,27.149999618530273,27.239999771118164,26.81999969482422,27.01000022888184,295700.0,0.010420497601475454,1.625002980235081,-0.2641504001842508,45.64392427382486,40.664401178586715,-0.3222771034822145,0.30029880305907497,1.903927222217174,2.960354585250073,24.726313650964986,0.4200000762939453,-0.8133153737988685,-0.15350046157836772,-1.7473211090705085,1.440320185913773,-0.9504107853244399,0.6434098621677045,-1.335624657280274,38.775442680254265,0.7839352801159905,0.7969103237460711,12,-0.23999977111816406,0.1250009536743164,2.657500743865967,3.100001335144043,7.5900020599365305,3,0.2316758414937765,1.0,26.8700008392334,-1.0677981443765436,27.5,-1.2372870397310316,27.25,0.2316758414937765
2898,2011-12-30,27.32999992370605,27.46999931335449,27.1200008392334,27.13999938964844,219500.0,0.0066298455876561135,-2.043496288924794,1.357152588555842,46.5549226528305,41.44323213594075,-0.41064057726126535,0.03299273648190848,1.7149822515179132,2.7501412239761684,24.60726954501906,0.3499984741210902,-0.7172147250599217,0.08299980163574006,-1.415464156255286,1.5814637595267662,-0.666232177309773,0.8322317805812531,-1.4381999609060507,57.14282933892786,15.268901087481844,0.7492319789455131,12,-0.3999996185302699,-0.05499935150146129,2.477500438690189,2.9200010299682653,7.35000038146973,4,0.2356385126979661,1.625002980235081,27.149999618530273,1.0,26.8700008392334,-1.0677981443765436,27.5,0.2356385126979661
2899,2012-01-03,27.75,28.239999771118164,27.6299991607666,27.86000061035156,446100.0,0.015367730606162144,-2.485694978801321,-0.5789489534708657,55.30303221870096,42.99940518765566,-0.6882455296121606,-0.4311659447793943,1.2791278563834183,2.3202661824235733,24.227684796044446,0.9099998474121129,-0.5440161907719698,0.5169999122619622,-0.9556719582233413,1.9896717827472656,-0.21933602298069133,1.2533358475046157,-1.783872035712001,66.66666666666666,19.71625960151721,0.7363359352426518,1,-0.35000038146972656,-0.47499942779541016,1.9075007438659668,2.5000009536743164,7.060001373291016,1,0.2418017688098255,-2.043496288924794,27.32999992370605,1.625002980235081,27.149999618530273,1.0,26.8700008392334,0.2418017688098255
2900,2012-01-04,27.38999938964844,27.790000915527344,27.36000061035156,27.63999938964844,256100.0,-0.012972994967623719,-1.77421736562305,2.2727146622278442,59.10932096360631,45.292188498520645,-0.15834340828423876,-0.14308344416893704,1.6003884224512142,2.6503149994176027,23.933695928343607,0.4300003051757848,-0.48289077178075246,0.1979992866516156,-1.2041136562627734,1.6001122295660046,-0.5030571848055772,0.8990557581088083,-1.2874391169506332,42.17681778843495,-9.720844525866546,0.7010564714571944,1,0.0550003051757777,-0.11499881744385121,1.9700007438659632,2.8600015640258754,6.380001068115231,2,0.25848857206365783,-2.485694978801321,27.75,-2.043496288924794,27.32999992370605,1.625002980235081,27.149999618530273,0.25848857206365783
2901,2012-01-05,27.43000030517578,27.6299991607666,27.020000457763672,27.209999084472656,267500.0,0.0014604204607049365,-1.0333341810459926,-0.8800048828125,66.66668098611765,48.45885589675261,-0.13931377813547385,-0.3125200611105754,1.4616733746506334,2.5823665333170247,24.378074982911656,0.6099987030029297,-0.3545491957075875,0.31000022888183665,-0.8575794445669267,1.4775799023306,-0.273789607842545,0.8937900656062183,-1.1991936625727533,42.95778715333605,-14.812054656597802,0.5837898367243823,1,0.07499980926513672,-0.1549997329711914,1.927499771118164,2.820000648498535,6.470001220703125,3,0.27415240153477916,-1.77421736562305,27.38999938964844,-2.485694978801321,27.75,-2.043496288924794,27.32999992370605,0.27415240153477916
2902,2012-01-06,27.81999969482422,27.95000076293945,27.26000022888184,27.51000022888184,539500.0,0.014217987069247151,1.4210477003128765,1.4090806630600476,65.66127312773193,50.71751747513999,-0.45486912071145014,-0.7778412727778345,0.9796473108323127,2.1368644906946272,24.694886857657384,0.6900005340576101,-0.2081710987257921,0.7224996566772468,-0.3664664826659134,1.811465796020407,0.17801658700566847,1.2669827263488251,-1.4686414645102843,65.57374486227215,4.9937227092395915,0.5444830696715794,1,-0.3149995803833008,-0.5449991226196289,1.452500343322754,2.4300012588500977,7.409999847412109,4,0.26240112570593177,-1.0333341810459926,27.43000030517578,-1.77421736562305,27.38999938964844,-2.485694978801321,27.75,0.26240112570593177
2903,2012-01-09,27.68000030517578,27.90999984741211,27.6299991607666,27.809999465942386,345800.0,-0.0050323289426377205,-1.4347732342623998,-0.41935285395223404,64.90828748327243,53.256995651415714,-0.31508273332278236,-0.6665006287974862,1.0427938222826683,2.205134210668298,24.49609808694936,0.2800006866455078,-0.0931148263678594,0.5790002822875984,-0.5173265203858186,1.6753270849610153,0.030836880950889878,1.1271636836243069,-1.2153235824135926,54.09837859640949,-8.293121889756243,0.5481634013367082,1,-0.17500019073486328,-0.4049997329711914,1.5074996948242188,2.570000648498535,7.9399986267089915,0,0.2550578502692755,1.4210477003128765,27.81999969482422,-1.0333341810459926,27.43000030517578,-1.77421736562305,27.38999938964844,0.2550578502692755
2904,2012-01-10,32.470001220703125,34.049999237060554,29.540000915527344,29.540000915527344,2542900.0,0.1730491641154961,-2.078496827161688,-22.53860938714964,84.94984543454609,58.4921985008818,-4.790533289820761,-5.3553962430162585,-3.8357496092382135,-2.6286726214055456,25.361979057675622,6.369998931884773,0.14935549483504573,5.130501174926756,2.4931617686335734,7.767840581219939,3.8118314717801667,6.449170878073346,-5.898805115039579,77.52491762857098,11.106942137812936,1.3186697031465913,1,-2.060001373291012,-2.685001373291012,-3.282501220703125,-2.2200002670288086,3.779998779296875,1,0.06806279647022451,-1.4347732342623998,27.68000030517578,1.4210477003128765,27.81999969482422,-1.0333341810459926,27.43000030517578,0.06806279647022451
2905,2012-01-11,31.34000015258789,32.5,30.75,32.360000610351555,1602100.0,-0.0348013866841107,1.6923092723607267,-0.3481229868685871,73.4475428081318,62.471647772084715,-3.417982710102528,-4.109228704104133,-2.8334257639523024,-1.5188361704733033,25.855415166760785,1.75,0.29953973701250547,3.7930001258850083,0.6088475213418008,6.977152730428216,2.2009238236134046,5.385076428156612,-4.170499796412585,61.45093093823113,-2.102994896435021,1.5920763022716045,1,-0.9050006866455043,-1.5550003051757777,-2.244999885559082,-1.0899991989135742,4.409999847412109,2,0.11072116157652889,-2.078496827161688,32.470001220703125,-1.4347732342623998,27.68000030517578,1.4210477003128765,27.81999969482422,0.11072116157652889
2906,2012-01-12,31.01000022888184,31.489999771118164,30.75,31.399999618530273,484000.0,-0.010529672051670436,1.596491815127625,0.38235217119755177,70.69864462866467,65.25550558928914,-2.7255907583613457,-3.6082353162168097,-2.595983171039773,-1.2093681469340076,25.923560511168077,0.7399997711181641,0.5011821952160602,3.2370001792907743,-0.2577487461360555,6.731749104717604,1.4896257165773577,4.984374642004191,-3.2900599622357127,55.228284945005676,-4.380339461942157,1.7473744627134153,1,-0.47500038146972656,-1.2250003814697266,-1.914999961853031,-0.7599992752075231,4.469999313354489,3,0.08900355396680215,1.6923092723607267,31.34000015258789,-2.078496827161688,32.470001220703125,-1.4347732342623998,27.68000030517578,0.08900355396680215
2907,2012-01-13,32.049999237060554,32.22999954223633,30.68000030517578,30.739999771118164,1375600.0,0.03353753629482692,-1.1678335296259483,-3.3589782464103153,72.4509825370994,68.13284557643013,-3.3496845997839095,-4.3930395183056845,-3.678065622445086,-2.2560763813268423,25.82124032207328,1.5499992370605469,0.7566049267187367,3.9719992637634363,0.1024982942466437,7.841500233280229,2.03724877900504,5.9067497485218325,-3.8236542527812745,68.84735239513374,12.511492434611398,1.9347504847583963,1,-1.514999389648441,-2.264999389648441,-2.9599995613098216,-1.7999982833862376,2.930000305175774,4,0.057722381680406665,1.596491815127625,31.01000022888184,1.6923092723607267,31.34000015258789,-2.078496827161688,32.470001220703125,0.057722381680406665
2908,2012-01-17,32.5,32.990001678466804,32.22999954223633,32.360000610351555,797300.0,0.014040585761359248,-2.7999961853173216,0.10686980665883827,75.16778449850452,70.34004027418608,-3.340485542201815,-4.604183895062569,-4.130004337768419,-2.741213997980374,25.552657686802547,0.94000244140625,1.1013397517859111,4.120499992370604,-0.14125902244994393,8.382259007191152,1.98962048496033,6.251379499780878,-3.8077626754982177,65.6319331725689,10.509928030271588,2.130879507410275,1,-1.965000152587887,-2.715000152587887,-3.7725000381469727,-2.2499990463256836,3.240001678466797,1,0.08399998591496405,-1.1678335296259483,32.049999237060554,1.596491815127625,31.01000022888184,1.6923092723607267,31.34000015258789,0.08399998591496405
2909,2012-01-18,32.799999237060554,32.959999084472656,32.259998321533196,32.419998168945305,670600.0,0.009230745755709258,1.0000000000000202,2.7143051771116804,75.2862570065036,72.13747761228578,-3.1835988709134178,-4.636255195575689,-4.413988377157409,-3.074323623538117,25.60437331763125,0.7000007629394602,1.408458738039215,4.099499225616462,-0.4831750517422435,8.682173502975171,1.8081620869371093,6.390836364295815,-3.6791409595540685,91.77479097618213,38.033315058101095,2.2913371386793546,1,-2.264999389648441,-3.014999389648441,-4.344998836517341,-2.5499982833862376,3.450000762939446,2,0.08597560245178038,-2.7999961853173216,32.5,-1.1678335296259483,32.049999237060554,1.596491815127625,31.01000022888184,0.08597560245178038
2910,2012-01-19,32.900001525878906,33.110000610351555,32.56999969482422,32.77000045776367,474700.0,0.0030488503397694267,-1.0377293305598672,0.3421071123826605,80.30150285613405,73.65245782006538,-2.704186446602293,-4.436010389748532,-4.4810090469180786,-3.1974510260698423,25.8003068954327,0.5400009155273366,1.7336638898501562,3.864501476287842,-0.9234902518308488,8.652493204406532,1.4705056122284965,6.258497340347187,-3.3848119716080944,91.35806345269332,31.970937503487676,2.393995864059345,1,-2.2450017929077077,-3.1150016784667933,-4.45250129699707,-2.65000057220459,3.1199989318847656,3,0.10182365710487917,1.0000000000000202,32.799999237060554,-2.7999961853173216,32.5,-1.1678335296259483,32.049999237060554,0.10182365710487917
2911,2012-01-20,33.009998321533196,33.029998779296875,32.310001373291016,32.779998779296875,578900.0,0.0033433674940035463,4.333305076364458,1.7692127116405452,79.95909147023224,75.24110430256542,-2.16734035386029,-4.289438582650877,-4.57669829142791,-3.345017472433433,26.156599730170747,0.7199974060058594,2.0067410861521893,3.671998310089105,-1.323829748655669,8.667826368833879,1.1740842807167198,6.16991233946149,-3.132023992639205,95.88467998932512,32.49034078556729,2.4979140293723865,1,-2.1699991226196182,-3.224998474121083,-4.627498149871819,-2.7599973678588796,2.760002136230476,4,0.08300520502236552,-1.0377293305598672,32.900001525878906,1.0000000000000202,32.799999237060554,-2.7999961853173216,32.5,0.08300520502236552
2912,2012-01-23,33.049999237060554,33.75,32.860000610351555,33.02000045776367,448100.0,0.0012117818103996036,-4.085732970027082,0.13042973479511893,79.66804223945658,76.88107705325254,-1.5504993127334004,-4.064487983138754,-4.6229089354621635,-3.4300817845157496,26.633089994264314,0.8899993896484446,2.3228559829328184,3.4114993095398027,-1.7233978068276201,8.546396425907226,0.8440507513560931,5.978947867723512,-2.838262915513237,53.947332096903786,-9.814868885717118,2.5674485581837105,1,-1.2549991607666051,-3.264999389648441,-4.982498645782478,-3.0399980545044016,2.0800018310546804,0,0.07352497310955752,4.333305076364458,33.009998321533196,-1.0377293305598672,32.900001525878906,1.0000000000000202,32.799999237060554,0.07352497310955752
2913,2012-01-24,33.330001831054695,33.459999084472656,32.709999084472656,32.84999847412109,257500.0,0.008472090785411002,1.0270328786613467,16.000762970495156,79.3684188969587,76.26091854907617,-1.055793748488675,-4.09280433763098,-4.866342944823831,-3.7541367108294885,27.804952706708274,0.75,2.6478810061857736,3.3985017776489315,-1.882085506162241,8.679089061460104,0.7582081357433452,6.038795419554518,-2.811204476266319,71.81223517966241,8.06971423950359,2.6402936419055854,1,-1.115001678466804,-3.5450019836425817,-5.477501392364509,-3.535000801086433,2.1499977111816335,1,0.04950487910397516,-4.085732970027082,33.049999237060554,4.333305076364458,33.009998321533196,-1.0377293305598672,32.900001525878906,0.04950487910397516
2914,2012-01-25,33.5,34.0,33.15999984741211,33.419998168945305,753200.0,0.005100454833666168,-1.8000076294139338,0.16666931574347327,82.81417674051173,77.30165565267393,-1.1893997597141066,-3.9743261145731275,-5.0031683927889645,-3.9579059385472846,29.27710925786239,0.8400001525878906,2.9992317732646327,3.255999946594237,-2.0956841784301545,8.607684071618628,0.5801578840820412,5.931842009106433,-2.6987064946298496,70.41417714204454,3.7808279684519874,2.675842062512195,1,-1.1599998474121094,-3.4400005340576136,-5.962499618530273,-3.914999008178711,1.5400009155273438,2,0.0668657217452775,1.0270328786613467,33.330001831054695,-4.085732970027082,33.049999237060554,4.333305076364458,33.009998321533196,0.0668657217452775
2915,2012-01-26,33.240001678466804,33.360000610351555,32.0,33.09000015258789,665900.0,-0.007761143926364067,5.974373019288922,1.8749761586876965,80.4826973635756,78.3887726232196,-0.7057614626073274,-3.4385486392179914,-4.731999755388983,-3.7319367132928605,30.354179509458895,1.5,3.40475305790099,2.7090015411377024,-2.638729755649301,8.056732837924702,0.0351358927442007,5.382867189531204,-2.178811714561423,62.0000839233402,-7.312957137323892,2.6738656483935004,1,-0.9000015258789134,-3.1600017547607493,-5.702501296997077,-3.655000686645515,2.4199981689453054,3,0.09055349487190623,-1.8000076294139338,33.5,1.0270328786613467,33.330001831054695,-4.085732970027082,33.049999237060554,0.09055349487190623
2916,2012-01-27,33.61999893188477,33.72999954223633,33.080001831054695,33.080001831054695,304500.0,0.011431926420874206,-1.407411855295014,3.599944051675736,80.46219160846454,79.27890696448239,-0.7561088857146885,-3.464553996613759,-5.0855422724370385,-4.123980256560397,31.248840324427825,0.6499977111816335,3.174466396304709,2.751498889923102,-2.4739946216398323,7.9769924014860365,0.13875213414163312,5.3642456457045675,-2.3197042261269765,80.99994659423864,10.750674669895474,2.6127467557814663,1,-0.6199989318847727,-3.314999580383301,-6.084998607635505,-4.034997940063484,1.5,4,0.07138612736845662,5.974373019288922,33.240001678466804,-1.8000076294139338,33.5,1.0270328786613467,33.330001831054695,0.07138612736845662
2917,2012-01-30,33.439998626708984,33.700000762939446,33.049999237060554,33.31999969482422,218500.0,-0.0053539652258906,1.031244598356113,0.22222143730087526,80.12552192733241,79.82976667879659,-0.40029752678729125,-2.9398910016039466,-4.864514450258589,-3.953363118502601,32.179971854977566,0.650001525878892,3.1427506682454904,2.2569986343383803,-2.7799098114453855,7.293907080122146,-0.2614555885535026,4.775452857230263,-1.9197275584469686,71.99993133544922,-0.2802445370815292,2.518454222891883,1,-0.4399986267089844,-3.0899991989135707,-6.154998302459717,-3.8549976348876953,2.19000244140625,0,0.06967709111069409,-1.407411855295014,33.61999893188477,5.974373019288922,33.240001678466804,-1.8000076294139338,33.5,0.06967709111069409
2918,2012-01-31,33.77000045776367,33.950000762939446,33.52000045776367,33.790000915527344,462300.0,0.009868476214323518,1.529412424687876,-0.16667196490447278,62.745094372646676,78.43630416392361,-0.5936313429821638,-2.911985480254753,-5.148485829088202,-4.2961935897525585,33.55981493715654,0.5100021362304616,3.1819025993446175,2.265000438690187,-2.55344882742542,7.083449704805794,-0.14422419436761658,4.6742250717479905,-2.047351135997772,88.5000228881836,16.18584104150662,2.409224633057804,1,-0.7700004577636719,-3.360000610351559,-6.537500381469727,-4.184999465942383,2.270000457763672,1,0.04027244867978386,1.031244598356113,33.439998626708984,-1.407411855295014,33.61999893188477,5.974373019288922,33.240001678466804,0.04027244867978386
2919,2012-02-01,34.459999084472656,34.580001831054695,33.81999969482422,34.080001831054695,348000.0,0.020432295450276028,1.451608933735277,-18.999427808506226,83.47641188942285,78.78907183428903,-1.1436646342306105,-3.2396094592427467,-5.780263306626988,-4.999130543918177,36.194211370325014,0.8100013732910227,3.134381922702076,2.6194991111755357,-2.029523270849431,7.2685214932005024,0.2949879201630523,4.944010302188019,-2.5511617694831834,95.34873405368934,20.76565425344613,2.324511191012483,2,-1.1699981689453125,-3.784997940063473,-7.422499179840088,-4.874998092651367,2.470001220703125,2,0.02959954976386725,1.529412424687876,33.77000045776367,1.031244598356113,33.439998626708984,-1.407411855295014,33.61999893188477,0.02959954976386725
2920,2012-02-02,34.470001220703125,34.799999237060554,34.27000045776367,34.650001525878906,285200.0,0.00029025352571698804,1.2083479034872644,-0.4736884373682503,89.86177869561033,79.8893704148866,-1.0141954596819929,-2.8374785340148527,-5.7110625224703355,-4.993243697921546,38.70376140714698,0.5299987792968821,3.0178194492692683,2.27550115585327,-2.0106993044825003,6.561701616189044,0.1324009256853813,4.418601386021159,-2.2940474541071296,81.1429704938612,3.9417917343854043,2.143100230167887,2,-1.0700016021728516,-3.685001373291012,-7.48750114440918,-4.885000228881836,2.020000457763672,3,0.016536108924819715,1.451608933735277,34.459999084472656,1.529412424687876,33.77000045776367,1.031244598356113,33.439998626708984,0.016536108924819715
2921,2012-02-03,34.950000762939446,35.59000015258789,34.860000610351555,34.919998168945305,488800.0,0.013925138533155135,-8.733475750871131,-0.16668079515110415,88.35982093119006,80.85512360285698,-1.329921256442013,-2.872486132786797,-6.095621936503338,-5.448334242354008,41.105745264759804,1.1199989318847656,2.8902690929902413,2.379500675201406,-1.4409291470586254,6.199930497461434,0.4692857640713939,4.289715586331422,-2.4591615398877025,74.80318271792542,-3.311988846107951,1.9102149111300144,2,-1.1550006866455007,-3.7700004577636648,-7.967500686645501,-5.364999771118157,2.040000915527351,4,0.020314708697389827,1.2083479034872644,34.470001220703125,1.451608933735277,34.459999084472656,1.529412424687876,33.77000045776367,0.020314708697389827
2922,2012-02-06,35.11999893188477,35.18000030517578,34.560001373291016,34.75,253400.0,0.004864039062499659,1.5305992168219789,12.332231404958915,87.42859696371568,81.75069894360776,-1.3135441147550182,-2.600894746805011,-6.165914428385488,-5.611821586990253,43.9401264714381,0.6199989318847656,2.716126085692629,2.1844988822937097,-1.079263559317475,5.448261323904891,0.5526176614881209,3.8163801030992985,-2.195277178697971,77.2946236717668,-2.3004688578783856,1.6318812208055906,2,-1.3249988555908274,-3.914999008178718,-8.16499853134156,-5.534997940063484,1.5600013732910085,0,0.0,-8.733475750871131,34.950000762939446,1.2083479034872644,34.470001220703125,1.451608933735277,34.459999084472656,0.0
2923,2012-02-07,34.740001678466804,35.189998626708984,34.61999893188477,35.15999984741211,311200.0,-0.010819967681518827,1.3750198683917434,-1.1351334632395742,77.09505004933541,81.11524042236594,-0.7962377297052612,-1.754831780897888,-5.679222357484051,-5.233524609148937,46.92938996469981,0.5699996948242116,2.5357490324659615,1.4515015602111916,-0.7841642491554381,3.6871673695778213,0.3336686555278803,2.569334464894503,-1.4421409493638464,51.97749975754089,-24.999731222498447,1.1178329046833144,2,-0.9450016021728587,-3.4350013732910227,-7.647501468658454,-5.155000686645515,2.279998779296868,1,0.025618864324928436,1.5305992168219789,35.11999893188477,-8.733475750871131,34.950000762939446,1.2083479034872644,34.470001220703125,0.025618864324928436
2924,2012-02-08,34.68000030517578,34.86999893188477,34.299999237060554,34.689998626708984,343300.0,-0.0017271551638471383,2.081088325961549,0.023805631244323746,75.14127337853496,80.52174886847254,-0.616033230923442,-1.6029581503541124,-5.488457064026804,-5.177665393960357,46.85334205282226,0.5699996948242188,2.3598514928778194,1.2810002326965346,-1.002283883165262,3.5642843485583313,0.13935817476563273,2.4226422906274365,-1.061240056784932,31.06060168193509,-42.27592637501984,1.1416420579308986,2,-0.3600006103515625,-3.375,-7.577499866485596,-5.094999313354492,2.2399978637695312,2,0.03921570352894688,1.3750198683917434,34.740001678466804,1.5305992168219789,35.11999893188477,-8.733475750871131,34.950000762939446,0.03921570352894688
2925,2012-02-09,34.810001373291016,35.2400016784668,34.490001678466804,34.709999084472656,378600.0,0.0037485890130120048,-1.7777926912834168,-10.001907668828691,75.28095907555672,79.94605636481612,-0.5586583998290848,-1.5385484552604396,-5.507021187087322,-5.308220630673272,46.84391181001332,0.7499999999999929,2.1745486018780973,1.2375012397766127,-0.9103487872083846,3.3853512667616066,0.16357622628411406,2.3114262532691114,-0.9152675383125839,39.535021261746856,-29.670832851584755,1.0739250134924976,2,-0.4900016784667969,-3.5050010681152344,-7.472501277923584,-5.225000381469727,1.6299972534179616,3,0.06090200655698319,2.081088325961549,34.68000030517578,1.3750198683917434,34.740001678466804,1.5305992168219789,35.11999893188477,0.06090200655698319
2926,2012-02-10,33.77000045776367,34.56999969482422,33.669998168945305,34.509998321533196,278500.0,-0.029876497400121216,1.0930253189262245,-7.399809269502122,57.89475445382866,77.47597108998237,0.5641882940314673,-0.2963683436044491,-4.350541163923353,-4.258700240496697,46.478041901846204,1.1400032043457102,1.9146905216037666,0.0595003128051772,-1.7178249579706417,1.8368255835809926,-0.8291623225827323,0.9481629481930867,1.8199996948242188,6.3695582979203245,-62.09096321045459,0.8886626353879081,2,0.7849998474121094,-2.4650001525878906,-6.410000324249268,-4.184999465942383,1.8100013732910156,4,0.08054489735956749,-1.7777926912834168,34.810001373291016,2.081088325961549,34.68000030517578,1.3750198683917434,34.740001678466804,0.08054489735956749
2927,2012-02-13,33.900001525878906,34.560001373291016,33.779998779296875,34.18000030517578,558000.0,0.0038496022017477927,-1.9999853282079874,0.3783778210798754,56.462587387786286,76.77791475833122,0.5658006785295768,-0.2958330677569023,-4.394000807805497,-4.378329240506808,45.79722598623693,0.7900009155273438,1.6909405458365612,0.09700126647949503,-1.4998526401602774,1.6938551731192675,-0.7014256868403947,0.8954282197993848,1.6515985870361334,14.649862598313662,-51.181340591411555,0.798426953319887,2,0.7299976348876953,-2.475001335144043,-6.510001182556152,-4.315000534057617,1.3599967956542969,0,0.0911504428762051,1.0930253189262245,33.77000045776367,-1.7777926912834168,34.810001373291016,2.081088325961549,34.68000030517578,0.0911504428762051
2928,2012-02-14,35.22999954223633,37.09000015258789,35.110000610351555,35.40999984741211,2136800.0,0.03923297806762971,-8.428610354223148,0.6428610354223433,65.5296303576161,74.7838279214638,-0.5982270126202209,-1.4870621974538238,-5.623764539591782,-5.682771142098886,45.263750334857455,3.1899986267089844,1.4688472542156958,1.290499305725099,-0.30410335378517317,2.8851019652353713,0.49319797596996295,2.087800635480235,-1.5600013732910227,45.61404878571129,-18.826236671844512,0.7973013297551377,2,0.14999961853027344,-2.869999885559082,-7.839999198913574,-5.644998550415039,-0.020000457763671875,1,0.041158126079481994,-1.9999853282079874,33.900001525878906,1.0930253189262245,33.77000045776367,-1.7777926912834168,34.810001373291016,0.041158126079481994
2929,2012-02-15,35.61999893188477,35.63999938964844,34.669998168945305,35.33000183105469,857200.0,0.011070093520179736,4.87883061486358,-1.6110922731319006,70.87718006719214,72.67442807386178,-0.9011408040711757,-1.7443981494092142,-5.893068949452278,-6.02137511631604,44.53207804505625,0.9700012207031321,1.2721151306313558,1.53949871063233,-0.12790344283678934,3.206900864101449,0.7057976338977667,2.373199787366893,-1.8816007232666152,57.01753309694152,-7.4120443986626725,0.8337010767345614,2,-0.23999977111817117,-2.3049983978271555,-8.229998588562019,-6.034997940063484,-0.23999786376953836,2,0.03930380594777905,-8.428610354223148,35.22999954223633,-1.9999853282079874,33.900001525878906,1.0930253189262245,33.77000045776367,0.03930380594777905
2930,2012-02-16,36.25,36.34000015258789,35.529998779296875,35.689998626708984,391200.0,0.01768672338592614,1.1891879352740131,1.9310585233027242,72.10084647800893,70.86787535684165,-1.399241222675066,-2.2246146928185055,-6.398368675447205,-6.613199731203437,43.81391859362347,0.8100013732910156,1.349204846790542,2.001999855041504,0.16907754911093775,3.83492216097207,1.0855387020762208,2.918461008006787,-2.4445697525024457,75.43860627550804,12.563712145111488,0.9164611529652827,2,-0.8700008392333984,-2.364999771118164,-6.152500152587887,-6.465000152587887,0.06999969482421875,3,0.01848270810883612,4.87883061486358,35.61999893188477,-8.428610354223148,35.22999954223633,-1.9999853282079874,33.900001525878906,0.01848270810883612
2931,2012-02-17,35.75,36.349998474121094,35.349998474121094,36.2599983215332,314000.0,-0.01379310344827589,1.898556493567523,-0.9107090551154283,68.42106223796769,68.75592705398076,-0.8647668843426288,-1.5903538681227687,-5.798183389968958,-6.068761259074918,43.3071192563631,1.0,1.2569155925331472,1.364999771118164,-0.48779864964031816,3.2177981918766463,0.4386005607389194,2.2913989814974087,-1.8788783544006407,59.5166285005019,-2.112964421916246,0.9263992103792417,2,-0.37000083923339844,-1.864999771118164,-5.64000034332275,-5.965000152587887,0.5,4,0.01930066088696436,1.1891879352740131,36.25,4.87883061486358,35.61999893188477,-8.428610354223148,35.22999954223633,0.01930066088696436
2932,2012-02-21,35.47999954223633,35.88999938964844,35.36000061035156,35.75,368200.0,-0.007552460357025836,-1.0784334258338133,0.5294144046434742,63.76811060043709,67.27515600410317,-0.6015941078467222,-1.189980557035753,-5.409726707120562,-5.761987749066737,42.48371209566718,0.529998779296875,1.136546766347422,0.9734992980957031,-0.8287008319651576,2.775699428156564,0.07239923306526919,1.874599363126137,-1.5445003264972001,33.47110369189901,-23.73676864776173,0.9011000650304315,2,-0.10000038146972656,-1.5949993133544922,-5.319999694824215,-5.694999694824215,0.40000152587890625,1,0.0028185538362059948,1.898556493567523,35.75,1.1891879352740131,36.25,4.87883061486358,35.61999893188477,0.0028185538362059948
2933,2012-02-22,34.97999954223633,35.4900016784668,34.900001525878906,35.45000076293945,436200.0,-0.014092446630524558,1.1454431960049938,1.740742310572345,54.31894035068597,64.96156344545328,-0.07148798812139034,-0.5902934601034815,-4.773361191961094,-5.211941371560272,41.61767426630551,0.5900001525878906,0.9998176711434397,0.3909994125366225,-1.3338391711371855,2.1158379962104306,-0.47141987930028506,1.25341870437353,-0.9814103077602283,18.45245934396336,-32.52920206761053,0.8624192918369055,2,0.39999961853027344,-0.4349994659423828,-4.819999694824215,-5.194999694824215,0.8699989318847656,2,0.008004539249887532,-1.0784334258338133,35.47999954223633,1.898556493567523,35.75,1.1891879352740131,36.25,0.008004539249887532
2934,2012-02-23,35.7400016784668,35.7599983215332,34.700000762939446,35.060001373291016,398100.0,0.02172676232636328,1.94446387131642,-1.4468054022466073,59.37961869934043,63.194747848095915,-0.7435038152978208,-1.2373135854489021,-5.388256378108331,-5.928625685487383,40.537204102081944,1.059997558593757,0.8811795997333576,1.03900146484375,-0.6789885829503532,2.7569915126378532,0.18000644094669838,1.8979964887408016,-1.67958422562846,63.03044595028881,15.208662339816826,0.8589950238970513,2,-0.3600025177001953,-1.1950016021728516,-5.580001831054684,-5.955001831054684,0.34999847412109375,3,-0.014829394770662918,1.1454431960049938,34.97999954223633,-1.0784334258338133,35.47999954223633,1.898556493567523,35.75,-0.014829394770662918
2935,2012-02-24,36.25,36.290000915527344,35.40999984741211,35.88999938964844,429600.0,0.014269678164018584,2.9999826605631847,0.529412424687812,59.55881899203348,63.37964390789645,-1.148538347705447,-1.5918639058471697,-5.7277883863949235,-6.382160858258445,40.85571381924717,0.8800010681152344,0.8449286376760696,1.3984998703002915,-0.30792487439426,3.104924614994843,0.5452874979530122,2.251712242647571,-2.128990893166673,93.93947800997374,47.48459945629029,0.8532123723472762,2,-0.8150005340576172,-1.7049999237060547,-6.090000152587887,-6.465000152587887,0.5,4,-0.023999970534752113,1.94446387131642,35.7400016784668,1.1454431960049938,34.97999954223633,-1.0784334258338133,35.47999954223633,-0.023999970534752113
2936,2012-02-27,36.02000045776367,36.43999862670898,35.650001525878906,36.0,314300.0,-0.006344814958243572,-1.194444297271932,0.05555673292925868,56.559777301774716,63.3904427872285,-0.6323058281480627,-1.2362251614203927,-5.30391393021965,-6.087041758157067,41.035688203631636,0.789997100830071,0.8211899317689841,1.0485002517700224,-0.630613119811116,2.7276136233511608,0.20894356597945318,1.8880569375605916,-1.8396115300152545,75.86214456405013,31.932355406935812,0.8395566857905696,2,-0.1400012969970703,-1.4750003814697266,-5.800000667572014,-6.235000610351559,0.6800003051757812,0,0.008328684987450874,2.9999826605631847,36.25,1.94446387131642,35.7400016784668,1.1454431960049938,34.97999954223633,0.008328684987450874
2937,2012-02-28,35.77000045776367,36.02000045776367,35.40999984741211,36.02000045776367,342400.0,-0.006940588473704934,3.8800048828125,-12.49971390425329,57.65229023426645,62.51518277352299,-0.09962785777857164,-0.8460969722507059,-4.841538311963767,-5.768563369160589,41.15476304550495,0.6100006103515625,0.7837029123389385,0.6820001602172852,-0.8680703497270841,2.2320706701616544,-0.09303509475489591,1.4570354151894662,-1.5314193055184617,61.49431083243853,17.81487891391238,0.7750352549721842,2,-0.21500205993653054,-1.2250003814697266,-5.4575009346008265,-5.985000610351559,0.14999771118164062,1,0.0134190532874916,-1.194444297271932,36.02000045776367,2.9999826605631847,36.25,1.94446387131642,35.7400016784668,0.0134190532874916
2938,2012-02-29,35.130001068115234,35.970001220703125,35.06999969482422,35.779998779296875,443200.0,-0.01789207104998869,-1.3376649112464145,2.5999908447265625,53.07798001641729,60.53749387899245,0.5863567005075296,-0.10433494787622521,-4.008985099937771,-5.081953189979849,41.004543939628014,0.9000015258789062,0.8839298384198884,-0.02599925994873331,-1.4465309385150178,1.3945324186175512,-0.7362650992318791,0.6842665793344125,-0.834391535863169,24.7126915572319,-19.713503781719986,0.7102658392831424,2,0.43999862670897727,-0.5850009918212891,-4.3400011062622035,-5.3450012207031214,0.7999992370605469,2,0.021349273475562702,3.8800048828125,35.77000045776367,-1.194444297271932,36.02000045776367,2.9999826605631847,36.25,0.021349273475562702
2939,2012-03-01,35.47999954223633,35.97999954223633,35.150001525878906,35.150001525878906,611300.0,0.00996295085338783,-4.0303212456795405,-0.5076910436461591,54.44885974475467,58.57616201974197,0.23960825093400473,-0.3942108615342619,-4.155491278321087,-5.384429139083046,40.53522580485722,0.8499984741210938,1.0073665859382004,0.27299919128417827,-1.1151924684402843,1.6611908510086408,-0.42109663857805657,0.9670950211464131,-1.1285021975775464,29.927019493953715,-14.493372588072667,0.6940958298622321,3,0.09000015258788352,-0.9349994659423828,-4.479999542236328,-5.694999694824215,0.24000167846679688,3,0.010428380401874326,-1.3376649112464145,35.130001068115234,3.8800048828125,35.77000045776367,-1.194444297271932,36.02000045776367,0.010428380401874326
2940,2012-03-02,35.040000915527344,35.66999816894531,34.97999954223633,35.36999893188477,348500.0,-0.012401314328800872,-2.0666553638791165,-1.0000000000000215,59.163067106228645,57.54749589399319,0.5474932050347832,0.09558069808414871,-3.507114833893038,-4.881100910331199,39.858512893640366,0.6899986267089844,0.9565964011399686,-0.19549942016601562,-1.5427842148510393,1.151785374519008,-0.8691418175085275,0.47814297717649623,-0.6337335147099807,4.109685679199456,-43.259859992839935,0.673642397342511,3,0.5299987792968679,-0.49500083923339844,-3.840001106262207,-5.255001068115231,-0.04000091552734375,4,0.02996573086832477,-4.0303212456795405,35.47999954223633,-1.3376649112464145,35.130001068115234,3.8800048828125,35.77000045776367,0.02996573086832477
2941,2012-03-05,35.65999984741211,35.810001373291016,35.0,35.0,748000.0,0.017694032981889096,-1.4545501835101002,-2.0000115597581267,61.85983598845719,57.335465381550975,-0.09679371117353242,-0.4938178970624776,-3.931735973027731,-5.450766561404343,38.82073171393493,0.8100013732910156,0.8490842151532974,0.3889995574951186,-0.9640144195485689,1.7420135345388061,-0.28750743102672516,1.0655065460169624,-1.2000577915593382,65.38458716942375,13.30300923912445,0.6765069885218433,3,-0.09000015258789773,-0.5900001525878906,-4.449999809265137,-5.8749999999999964,-0.6199989318847656,0,0.030566465430509338,-2.0666553638791165,35.040000915527344,-4.0303212456795405,35.47999954223633,-1.3376649112464145,35.130001068115234,0.030566465430509338
2942,2012-03-06,35.11999893188477,35.349998474121094,34.72999954223633,35.2599983215332,544600.0,-0.015143043125013467,2.874997019764919,-0.2121203363870077,49.17043245911719,56.763408949154446,0.43222378696641783,0.048678806169341726,-3.2011829484400494,-4.860187358994935,37.9776325506126,0.9300003051757812,0.6572949021406203,-0.15100135803221804,-1.5040153350759056,1.2020126190114695,-0.8275083465540618,0.5255056304896257,-0.6074557140972985,31.19995117187557,-20.80333241362051,0.6765069885218433,3,0.4500007629394389,-0.04999923706055398,-3.4674992561340368,-5.33499908447266,0.5699996948242116,1,0.044988663983706045,-1.4545501835101002,35.65999984741211,-2.0666553638791165,35.040000915527344,-4.0303212456795405,35.47999954223633,0.044988663983706045
2943,2012-03-07,35.630001068115234,35.630001068115234,35.0,35.09000015258789,352300.0,0.014521701359376804,1.3333333333333333,-3.857166212534256,50.07408989800342,55.72946130456145,0.026955355114210988,-0.4123705471417338,-3.5246401889490926,-5.324435014688014,37.15870980717148,0.6300010681152344,0.5252126743247629,0.3145008087158203,-1.0234386512130413,1.652440268644682,-0.3544689212486105,0.9834705386802511,-1.0659087116317494,72.0001220703125,19.77885756300637,0.6689697299644295,3,-0.045001983642578125,-0.3250007629394531,-3.9550013542175293,-5.8450012207031214,-0.7000007629394531,2,0.008139126919353146,2.874997019764919,35.11999893188477,-1.4545501835101002,35.65999984741211,-2.0666553638791165,35.040000915527344,0.008139126919353146
2944,2012-03-08,36.040000915527344,36.47999954223633,35.70000076293945,35.84000015258789,510800.0,0.011507152262732134,-2.249998013176613,0.3703711552861724,48.39204346302138,54.48870846800455,-0.3755024843335093,-0.7539119083612036,-3.732392434442616,-5.683277002569113,36.91960008491708,0.8499984741210938,0.45658765775750965,0.6565006256103487,-0.6836839978429694,1.9966852490636668,-0.01359168611630679,1.3265929373370042,-1.4253904031217672,74.85722133091518,24.51640865312683,0.6700923117266587,3,-0.4350013732910156,-0.6600017547607422,-4.335000991821289,-6.255001068115231,-1.1300010681152344,3,-0.0030521811197893323,1.3333333333333333,35.630001068115234,2.874997019764919,35.11999893188477,-1.4545501835101002,35.65999984741211,-0.0030521811197893323
2945,2012-03-09,36.93000030517578,37.310001373291016,35.9900016784668,36.08000183105469,850800.0,0.024694766011090552,-1.563109241207668,4.249976158233039,58.52601602173277,54.70717943688878,-1.29509282864246,-1.5567586683935701,-4.413691924352392,-6.522172017790332,36.638144578430975,1.3199996948242188,0.5251472149802012,1.440500068664548,-0.037015052621150346,2.9180151899502462,0.7017425080216952,2.1792576293074006,-2.2658819999665596,85.27128688277355,34.60026488581684,0.7387575606428507,3,-0.9099998474121094,-1.4400005340576172,-4.9474992752075195,-6.879999160766598,-1.2700004577636719,4,-0.03276466489232799,-2.249998013176613,36.040000915527344,1.3333333333333333,35.630001068115234,2.874997019764919,35.11999893188477,-0.03276466489232799
2946,2012-03-12,36.4900016784668,37.22999954223633,36.38999938964844,36.84000015258789,691500.0,-0.011914395425751456,-2.054529060896102,-0.4117636499088959,57.12272678360058,54.64833905348146,-0.8732442903305895,-0.9513103336440167,-3.745493417319892,-6.013469179881493,37.36128291967681,0.8400001525878906,0.48504172078971663,0.8645013809204087,-0.4368254924501471,2.1658282542909646,0.2138379442351308,1.5151648176056867,-1.7200480505343023,68.21708864877013,14.73545759655385,0.6506634366852785,3,-0.470001220703125,-1.0000019073486328,-4.3975019454956055,-6.330001831054684,-1.1500015258789062,0,-0.04083314908001401,-1.563109241207668,36.93000030517578,-2.249998013176613,36.040000915527344,1.3333333333333333,35.630001068115234,-0.04083314908001401
2947,2012-03-13,36.9900016784668,37.18999862670898,36.52999877929688,36.81999969482422,594300.0,0.01370238358457132,1.3158056765782666,-0.48572207084468666,64.17491660389544,55.88133200764569,-1.3208939604702934,-1.2732246904061242,-4.015805084676913,-6.452017660356091,38.12350055544934,0.6999969482421804,0.41531659580172686,1.2100013732910142,0.044622897673917805,2.3753798489081106,0.6273121354824696,1.7926906110995589,-2.1184461407199606,86.14720759372013,27.0682787992992,0.5826892378085474,3,-0.970001220703125,-1.5000019073486328,-4.502501487731934,-6.435001373291016,-1.6400032043457031,1,-0.05271696876063181,-2.054529060896102,36.4900016784668,-1.563109241207668,36.93000030517578,-2.249998013176613,36.040000915527344,-0.05271696876063181
2948,2012-03-14,36.68000030517578,37.22999954223633,36.650001525878906,36.93999862670898,665400.0,-0.00838068016286353,-2.6250342731119987,-1.5293840457757912,57.07830762911238,56.173492883685434,-0.8581464791127971,-0.8949053382893908,-3.4807847815690494,-6.077113054691054,37.60946564886362,0.5799980163574219,0.3778377037080958,0.8274999618530288,-0.37367334694831555,2.028673270654373,0.2269133074523566,1.428086616253701,-1.710906934007177,60.86951370921119,2.195810154627793,0.600586654400672,3,-0.6599998474121094,-1.1900005340576172,-4.180000305175781,-6.125,-0.6800003051757812,2,-0.026990230922301905,1.3158056765782666,36.9900016784668,-2.054529060896102,36.4900016784668,-1.563109241207668,36.93000030517578,-0.026990230922301905
2949,2012-03-15,37.02000045776367,37.06999969482422,36.59000015258789,36.709999084472656,639900.0,0.009269360680455474,1.341462053052224,-1.1923206713910857,55.95054688158693,55.81654619205858,-1.0691580563011271,-1.185420239267387,-3.6007156993016025,-6.355322163456002,37.51889979756973,0.4799995422363281,0.3597833790285989,1.0975000381469755,-0.20548290852133277,2.4004829848152838,0.44600856481282136,1.7489915114811296,-1.9572707665101703,78.03022859289656,22.833535760514195,0.6514914733341555,3,-1.0,-1.5300006866455078,-4.470000267028809,-6.465000152587891,-1.6199989318847656,3,-0.05645597316975681,-2.6250342731119987,36.68000030517578,1.3158056765782666,36.9900016784668,-2.054529060896102,36.4900016784668,-0.05645597316975681
2950,2012-03-16,36.91999816894531,37.27999877929688,36.72000122070313,37.040000915527344,485600.0,-0.0027013043647163837,-1.1538506683099903,-0.3871039192764413,57.0977735766637,55.28742814630375,-0.7536922437384774,-1.0884554101275228,-3.2656631887956564,-6.202584294263609,37.16044342393106,0.55999755859375,0.4295392667646851,0.9639978408813477,-0.40710870910011465,2.33510439086281,0.2784445658906165,1.6495511158720788,-1.767377610410307,59.55046547910868,6.679980127074515,0.6855532749907309,3,-0.8999977111816406,-1.4299983978271484,-4.1074981689453125,-6.364997863769531,-1.779998779296868,4,-0.05444199407420025,1.341462053052224,37.02000045776367,-2.6250342731119987,36.68000030517578,1.3158056765782666,36.9900016784668,-0.05444199407420025
2951,2012-03-19,36.43999862670898,36.88000106811523,36.41999816894531,36.86999893188477,332600.0,-0.013001071669610176,1.0444365325602623,3.583253862292699,55.09892085286643,55.946149078942554,-0.1692083752808884,-0.5840573666414386,-2.5526343814594057,-5.701644194774822,36.80657280428735,0.5,0.4560211085850199,0.44949836730956605,-0.934446861059449,1.833443595678581,-0.24247424687494146,1.1414709814940736,-1.2010828355837333,2.3256329731543506,-47.41110287361497,0.6919726141845065,3,-0.28499794006346946,-0.9499988555908132,-3.6274986267089773,-5.884998321533196,-0.979999542236321,0,-0.02140501670395678,-1.1538506683099903,36.91999816894531,1.341462053052224,37.02000045776367,-2.6250342731119987,36.68000030517578,-0.02140501670395678
2952,2012-03-20,35.58000183105469,36.43999862670898,35.5099983215332,36.349998474121094,589600.0,-0.02360035203250388,-1.043948489218268,1.7906885967246264,53.313703645649866,56.30610616201439,0.8525574063973949,0.29915322522506216,-1.4773697695180061,-4.82341937267374,35.95999344155975,0.9300003051757741,0.4638098070895893,-0.4154985427856417,-1.7923824259306613,0.961385340359378,-1.103940484358155,0.2729433987868717,-0.2582426166428107,3.9549995150809654,-46.92515502846911,0.6884419415725114,3,0.8299980163574219,-0.03500175476074219,-2.6500015258789062,-5.025001525878906,-0.030002593994140625,1,-0.006745409390544799,1.0444365325602623,36.43999862670898,-1.1538506683099903,36.91999816894531,1.341462053052224,37.02000045776367,-0.006745409390544799
2953,2012-03-21,35.2599983215332,35.7400016784668,35.2400016784668,35.70000076293945,402400.0,-0.008993914925608082,-1.0833518771656547,0.5714342333415903,48.372772550440324,56.30396494950537,1.245538187462401,0.6758608231446246,-0.9368652671274802,-4.477602641936798,35.473182607075934,0.5,0.38969104369771657,-0.7495019912719698,-2.0880711563092262,0.5890671737652866,-1.418786573790598,-0.0802174087533416,2.0500030517578125,0.9802289943583505,-50.37955520633728,0.6692845825186292,3,1.0150032043457031,0.7300014495849609,-2.2324986457824707,-4.704998016357422,0.15000152587890625,2,0.002552471834150083,-1.043948489218268,35.58000183105469,1.0444365325602623,36.43999862670898,-1.1538506683099903,36.91999816894531,0.002552471834150083
2954,2012-03-22,35.209999084472656,35.349998474121094,34.950000762939446,35.06999969482422,263200.0,-0.0014180158661554199,-1.1052663280261397,-0.3181786655569427,51.33436495797846,55.50489260908823,1.3023792749697094,0.7210882925808875,-0.816819451471801,-4.434391833422204,34.68180919048298,0.39999771118164773,0.47424778491525643,-0.7730010986328111,-2.1543370468143763,0.6083348495487542,-1.4636690727235901,-0.08233312454203201,2.058602294921876,11.158735746036141,-44.27030804233645,0.6906679740907817,3,0.9050006866455078,0.7800006866455078,-1.3399996757507324,-3.904998779296875,0.31999969482421875,3,0.02243683431039134,-1.0833518771656547,35.2599983215332,-1.043948489218268,35.58000183105469,1.0444365325602623,36.43999862670898,0.02243683431039134
2955,2012-03-23,35.380001068115234,35.38999938964844,34.990001678466804,35.279998779296875,213300.0,0.004828230277277967,5.666687859617773,0.7143051771117166,47.63514776138061,54.450717162174904,0.9939079525584873,0.5086447662538376,-0.876926324629828,-4.622237971378414,33.58287855579968,0.3999977111816335,0.5240631286266932,-0.5594991683959947,-1.9600927930417527,0.8410944562497633,-1.2597959807188701,0.14079764392688077,1.7958562866210954,22.279805035399963,-30.572589379009425,0.7002968123228775,3,0.7349987030029297,0.625,-1.032501220703125,-4.075000762939453,0.029998779296875,4,0.0005653040463500236,-1.1052663280261397,35.209999084472656,-1.0833518771656547,35.2599983215332,-1.043948489218268,35.58000183105469,0.0005653040463500236
2956,2012-03-26,36.31999969482422,36.31999969482422,35.61999893188477,35.7400016784668,325000.0,0.026568643254115676,1.4138039896607952,5.7998474156017545,59.493671650115154,53.930578833977094,0.030461953705092526,-0.42976033265996705,-1.6832026640662008,-5.554198227152408,32.654299605135975,0.9399986267089844,0.584119519624771,0.36549949645996094,-1.045114140574043,1.7761131334939648,-0.339807322057041,1.0708063149769629,0.766823396240234,91.9463688638335,34.85329489895176,0.7053068185170032,3,-0.2049999237060547,-0.3149986267089844,-1.6875,-5.0149993896484375,-0.970001220703125,0,-0.03248899545954376,5.666687859617773,35.380001068115234,-1.1052663280261397,35.209999084472656,-1.0833518771656547,35.2599983215332,-0.03248899545954376
2957,2012-03-27,36.25,36.5099983215332,36.22000122070313,36.29999923706055,291700.0,-0.001927304389107487,-4.272828160222504,-0.08620587596929816,55.27209880323627,53.729888964435304,-0.017373514468978613,-0.3393554041470992,-1.5110644266228235,-5.456526693626294,32.032002741619756,0.289997100830071,0.48817700784143625,0.2714998245239286,-1.14222660305321,1.6852262521010672,-0.43536338926463714,0.9783630383124944,0.7513501979394519,83.3334148440863,26.96412689619232,0.7068632137885689,3,-0.13500022888183594,-0.24499893188476562,-1.6175003051757812,-4.944999694824219,-1.0400009155273438,1,-0.02179312870420258,1.4138039896607952,36.31999969482422,5.666687859617773,35.380001068115234,-1.1052663280261397,35.209999084472656,-0.02179312870420258
2958,2012-03-28,35.880001068115234,36.65999984741211,35.79999923706055,36.22000122070313,341200.0,-0.010206867086476334,-2.439976196470669,6.800106813153419,48.63013832849638,52.91651023631413,0.253913298689703,0.09456076641983913,-1.0556275856349089,-5.043002973979149,31.59384355496242,0.8600006103515625,0.4203563485016275,-0.13599910736083842,-1.4936350399638982,1.2216368252422214,-0.8148170736623683,0.5428188589406915,1.0392951524242164,54.386011876876864,0.34064512983950124,0.6788179663015296,3,0.2349987030029297,0.125,-1.2475013732910156,-4.575000762939453,-1.3800010681152344,2,-0.009197375173657485,-4.272828160222504,36.25,1.4138039896607952,36.31999969482422,5.666687859617773,35.380001068115234,-0.009197375173657485
2959,2012-03-29,35.849998474121094,36.02000045776367,35.59000015258789,35.75,553600.0,-0.000836192672825864,-1.0476294277929155,-0.2941130271853095,39.15661543128264,50.92304822016069,0.11230809925919516,0.16201036787642664,-0.9484455224311432,-4.962022954494216,31.028139250739393,0.43000030517578125,0.2433981801223979,-0.18450164794921875,-1.521308347485224,1.1523050515867865,-0.8529049977172178,0.48390170181878034,0.9905259281143586,51.49687057426083,1.3434834561721871,0.668403349768001,3,0.0650024414062429,0.15500259399414062,-0.8874988555908203,-4.5449981689453125,-1.4300003051757884,3,-0.012273323443140582,-2.439976196470669,35.880001068115234,-4.272828160222504,36.25,1.4138039896607952,36.31999969482422,-0.012273323443140582
2960,2012-03-30,36.09000015258789,36.540000915527344,35.88999938964844,36.11000061035156,517900.0,0.006694607773555239,-2.0952307426817196,-0.20000762951094836,45.815889230278124,49.89160026209532,-0.2881078426247896,0.004959592850738659,-1.1101114836489216,-5.141469852448687,30.82230918984322,0.69000244140625,0.1512350767509716,0.003000068664547939,-1.2491496099048476,1.2551497472339435,-0.6230747706201498,0.6290749079492457,0.6749033040757197,46.72898529023794,-1.092394943185944,0.6260748392846976,3,-0.2849998474121094,-0.06999969482421875,-1.1275005340576172,-4.784999847412109,-1.779998779296875,4,-0.015516801632677768,-1.0476294277929155,35.849998474121094,-2.439976196470669,35.880001068115234,-4.272828160222504,36.25,-0.015516801632677768
2961,2012-04-02,36.75,36.88000106811523,36.099998474121094,36.22000122070313,677200.0,0.01828760999228707,-1.0259695222241854,-26.499332443257323,47.57083629023478,49.253503889271414,-1.0052191028154525,-0.5999531184534135,-1.6860373131475512,-5.74668125377832,30.610992858146425,0.7900009155273366,0.0516610143346341,0.6084999084472642,-0.660171925311964,1.8771717422064924,-0.0258360084323499,1.2428358253268783,-1.799999237060554,89.9224049727062,45.009570037740076,0.6343359168796144,4,-0.8349990844726634,-0.7299995422363281,-1.760000228881836,-5.444999694824219,-2.8199996948242188,0,-0.03646258918606504,-2.0952307426817196,36.09000015258789,-1.0476294277929155,35.849998474121094,-2.439976196470669,35.880001068115234,-0.03646258918606504
2962,2012-04-03,36.70000076293945,37.099998474121094,36.41999816894531,36.77999877929688,746700.0,-0.0013605234574298741,-1.1249903142937183,-0.15094000115162481,50.213679916207155,49.4580491521344,-0.8712631536684512,-0.44851027450921066,-1.552101175912881,-5.652166436809239,30.81705560229017,0.6800003051757812,-0.05893593529654595,0.47950057983398153,-0.7160083093760292,1.6750094690439923,-0.1182538647710274,1.0772550244389905,-1.7113999938964923,73.51005590685055,29.35093328167561,0.597754444605007,4,-0.6750011444091797,-0.6800003051757812,-1.4875011444091797,-5.395000457763672,-2.3500022888183665,1,-0.03678480274533469,-1.0259695222241854,36.75,-2.0952307426817196,36.09000015258789,-1.0476294277929155,35.849998474121094,-0.03678480274533469
2963,2012-04-04,35.91999816894531,36.560001373291016,35.81999969482422,36.43999862670898,394600.0,-0.02125347623376095,-1.0555676236999518,6.500166897143008,39.257803914381014,48.116209036179114,0.013640339628572917,0.37348067575316435,-0.7045214845160999,-4.812092392905253,30.52970123448584,0.8800010681152344,-0.14653952775287848,-0.31500186920165874,-1.4871617724878305,0.8571580340845131,-0.9010818208447446,0.27107808244142717,-0.8469414916992264,21.854197561117328,-17.276051426209026,0.5860799516430857,4,0.1250019073486328,0.10000228881835938,-0.8699989318847656,-4.614997863769531,-1.0499992370605398,2,-0.019766122512959616,-1.1249903142937183,36.70000076293945,-1.0259695222241854,36.75,-2.0952307426817196,36.09000015258789,-0.019766122512959616
2964,2012-04-05,35.93000030517578,36.27999877929688,35.79999923706055,35.81999969482422,495400.0,0.00027845592261521723,-5.399928793042157,-0.21153944907017125,40.15907949879643,47.28553478478088,0.13020319227879185,0.37398967454532084,-0.650917391846292,-4.764388826852283,29.624678020111567,0.47999954223633523,-0.15877887605454788,-0.2994997024536161,-1.476534304388089,0.8775348994808567,-0.8880170034208561,0.28901759851362385,-0.7758659560546945,10.000088031527024,-25.450505896925566,0.5885173009672378,4,0.41499900817871094,0.09000015258789062,-0.8725004196166992,-4.625,-1.7099990844726562,3,-0.03979961850904268,-1.0555676236999518,35.91999816894531,-1.1249903142937183,36.70000076293945,-1.0259695222241854,36.75,-0.03979961850904268
2965,2012-04-09,35.720001220703125,35.79999923706055,34.950000762939446,35.63999938964844,751300.0,-0.005844672493431791,6.0833836665925505,0.7272853377722291,42.43701149296332,45.39035032287513,0.4397473550296098,0.5151002045738693,-0.3700590581552561,-4.507059305307177,27.802803358393856,0.9799995422363352,-0.10682700633858389,-0.4489988327026353,-1.5984960330850484,0.7004983676797778,-1.0237474328938418,0.12574976748857125,1.3799972534179688,35.814012906110655,-3.6685901874745284,0.5747486001912071,4,0.30499839782714844,0.2999992370605469,-0.662501335144043,-4.415000915527344,-1.520000457763679,0,-0.03639426112349475,-5.399928793042157,35.93000030517578,-1.0555676236999518,35.91999816894531,-1.1249903142937183,36.70000076293945,-0.03639426112349475
2966,2012-04-10,35.0,35.650001525878906,35.0,35.61999893188477,692600.0,-0.020156808401389892,-1.0967827280054636,-7.749809269502283,43.72293800387744,44.10711023405747,1.0647896377502235,1.1781554026145358,0.40164557742085805,-3.7381647536999267,25.882472326110395,0.720001220703125,-0.08764700322242902,-1.0944999694824205,-2.3450911514938753,0.15609121252903435,-1.7197955604881443,-0.4692043784766966,2.056998519897462,2.325548385494522,-39.93049539695966,0.6252955910057258,4,1.0249996185302734,1.0200004577636719,0.05749988555908203,-3.4200000762939453,-0.950000762939446,1,-0.0197142464773995,6.0833836665925505,35.720001220703125,-5.399928793042157,35.93000030517578,-1.0555676236999518,35.91999816894531,-0.0197142464773995
2967,2012-04-11,35.040000915527344,35.4900016784668,34.93000030517578,35.34000015258789,402800.0,0.0011428833007811612,-1.1538495396691486,0.483870570790438,47.465472217363526,43.977702888376044,0.9332404985362928,1.0377825231442515,0.4206817389469606,-3.720559785837473,23.828501351146087,0.5600013732910156,-0.04865050001931337,-0.9569990158081083,-2.2176435244638384,0.30364549284762177,-1.5873212701359734,-0.32667676148024327,1.9748576492309553,6.748499280356662,-39.04619864855704,0.6303222543278646,4,0.9749984741210938,0.9799995422363281,0.279998779296875,-3.440000534057617,-1.2999992370605398,2,-0.03167809878280248,-1.0967827280054636,35.0,6.0833836665925505,35.720001220703125,-5.399928793042157,35.93000030517578,-0.03167809878280248
2968,2012-04-12,35.689998626708984,35.849998474121094,34.939998626708984,35.02000045776367,344400.0,0.01855016250566388,-1.1927658792168399,-2.233332909477004,54.85828880928313,45.72233326370944,0.28324257826541555,0.3265562295585198,-0.17214722134104932,-4.308427407200853,21.783621225525458,0.9099998474121094,-0.1577535808532602,-0.2575012207031264,-1.4824671163337797,0.9674646749275269,-0.8699841685184495,0.35498172711219667,1.241465607666015,56.296235595969115,5.867497228177228,0.612482947815325,4,0.3250007629394531,0.43000221252441406,-0.3699989318847656,-3.8649988174438477,-2.770000457763679,3,-0.037545536681110825,-1.1538495396691486,35.040000915527344,-1.0967827280054636,35.0,6.0833836665925505,35.720001220703125,-0.037545536681110825
2969,2012-04-13,34.93000030517578,35.52000045776367,34.650001525878906,35.52000045776367,493000.0,-0.021294434036891463,1.9491481589241264,-0.8805996492746362,45.93127891632296,45.73515433993664,1.0046665870863052,0.9717720179432803,0.6151231787033282,-3.488490871107075,19.59626050680152,1.0399971008300781,-0.25180081910142604,-0.9129995346069322,-2.1089765272814915,0.2829774580676272,-1.5109880309442119,-0.3150110382696525,1.921405372031252,23.333290947700366,-29.389726380664154,0.5979884963372808,4,0.9449996948242188,1.0500011444091797,0.5149993896484375,-3.060000419616699,-1.0800018310546946,4,-0.0017177604571082528,-1.1927658792168399,35.689998626708984,-1.1538495396691486,35.040000915527344,-1.0967827280054636,35.0,-0.0017177604571082528
2970,2012-04-16,34.90999984741211,35.2400016784668,34.790000915527344,35.150001525878906,556000.0,-0.0005725868190361583,1.1428506553073996,0.40678240067242105,34.707174685660135,44.305858606095015,0.9383600252607351,0.8785091506999265,0.6624031510131445,-3.3983200254103743,17.147776701786004,0.4500007629394531,-0.27612188363862344,-0.8325000762939467,-1.9844113955596683,0.3194112429717748,-1.4084557359268075,-0.25654441666108596,1.8093215807152347,21.666581895400736,-25.01698998540736,0.5759556596328623,4,0.9650001525878906,1.0700016021728516,0.5824995040893555,-2.979999542236328,-1.9599990844726634,0,-0.019765071031936254,1.9491481589241264,34.93000030517578,-1.1927658792168399,35.689998626708984,-1.1538495396691486,35.040000915527344,-0.019765071031936254
2971,2012-04-17,35.65999984741211,35.7599983215332,35.09999847412109,35.09999847412109,344900.0,0.021483815619540714,-1.3571365317674604,-2.333322737026176,44.42344399791454,43.66249905961805,0.019538162372754186,0.07070237288432679,-0.06651401178889671,-4.068605258276918,15.28614757345543,0.8499984741210938,-0.22403848783062585,-0.043500137329104405,-1.1478127773204463,1.0608125026622375,-0.5956564573247789,0.5086561826665701,0.9351623865803305,84.16674084152436,40.37922989589961,0.5521563199956709,4,-0.05499839782714844,0.30500030517578125,0.0950002670288086,-3.6199989318847656,-2.529998779296875,1,-0.040942206694333905,1.1428506553073996,34.90999984741211,1.9491481589241264,34.93000030517578,-1.1927658792168399,35.689998626708984,-0.040942206694333905
2972,2012-04-18,35.34000015258789,35.560001373291016,35.169998168945305,35.560001373291016,384500.0,-0.00897363141316565,2.5454640033292364,-0.3928583592754768,44.847324909947034,44.28355694801429,0.1411807358555066,0.3918923617957688,0.2658043906957772,-3.6697826237318054,14.680820898669289,0.490001678466804,-0.2407508503598308,-0.3514997482299833,-1.4666259602267075,0.7636264637667409,-0.9090628542283454,0.2060633577683788,1.1384524389177386,57.50003178922473,14.431329423100756,0.5575631059983631,4,0.125,0.625,0.41499996185302734,-3.299999237060547,-1.990001678466804,2,-0.0365025724379594,-1.3571365317674604,35.65999984741211,1.1428506553073996,34.90999984741211,1.9491481589241264,34.93000030517578,-0.0365025724379594
2973,2012-04-19,35.349998474121094,35.97999954223633,35.2400016784668,35.43000030517578,325400.0,0.00028291798217416897,-3.93339436942092,0.3636426688861146,45.210729089325284,44.84485134696193,0.0467402730257902,0.41000342832773384,0.28074526473263006,-3.595469151992205,14.569263076216082,0.7399978637695312,-0.32415207415454717,-0.34600143432616903,-1.4545025879829794,0.7624997193306413,-0.9002520111545707,0.2082491425022326,1.0187470534469298,52.63142798959418,10.189766123898131,0.5542505768284042,4,-0.03499794006347656,0.6150016784667969,0.4050016403198242,-3.30999755859375,-1.7899971008300781,3,-0.04554446577509563,2.5454640033292364,35.34000015258789,-1.3571365317674604,35.65999984741211,1.1428506553073996,34.90999984741211,-0.04554446577509563
2974,2012-04-20,36.0,36.43000030517578,35.61999893188477,35.61999893188477,354600.0,0.018387596999608347,-3.2631531395875335,-4.749904634751008,49.20070927608172,45.596373322863975,-0.6618926664430518,-0.1873859939613567,-0.33431547932980266,-4.145346221624919,14.992687967325017,1.0800018310546875,-0.41523701809091307,0.26450004577636577,-0.8272580264038751,1.3562581179566067,-0.2813789903137547,0.8103790818664862,-1.3499984741210938,73.78045943858801,30.564139171250048,0.5458790360901221,4,-0.45999908447265625,-0.034999847412109375,-0.24499988555908203,-3.934999465942383,-2.029998779296875,4,-0.08555560641818594,-3.93339436942092,35.349998474121094,2.5454640033292364,35.34000015258789,-1.3571365317674604,35.65999984741211,-0.08555560641818594
2975,2012-04-23,35.400001525878906,35.650001525878906,35.02000045776367,35.54999923706055,293900.0,-0.016666624281141518,2.5999825614979675,-0.39472970938112467,37.88152111233018,44.947327001580945,-0.12522887192235999,0.4365709086141223,0.29018118097030765,-3.459351781117366,15.093510435170215,0.9799995422363281,-0.3996945476736897,-0.336498451232913,-1.4269212813693244,0.7539243789034984,-0.8817098663011222,0.20871296383529625,-0.7144000244140614,26.95043327931433,-9.930007994057906,0.5452114150682073,4,0.1399993896484375,0.5649986267089844,0.3549985885620117,-3.2350006103515625,-1.94000244140625,0,-0.04378539505498891,-3.2631531395875335,36.0,-3.93339436942092,35.349998474121094,2.5454640033292364,35.34000015258789,-0.04378539505498891
2976,2012-04-24,35.139999389648445,35.36999893188477,34.889999389648445,35.36999893188477,524400.0,-0.007344692797269792,3.1739173701756425,1.5333536786958624,36.505184488048755,43.7295172538793,0.17513826692772483,0.6362590327408597,0.6056928228276632,-3.106647625954267,14.257266764230842,0.5100021362304616,-0.40157740469228287,-0.5375005722045856,-1.6226709686770633,0.5476698242678921,-1.0800857704408244,0.005084626031653272,-0.41950991210938327,16.233756582826018,-15.351792511667387,0.5425851982362376,4,0.40000152587889914,0.7350006103515554,0.6150007247924734,-2.974998474121101,-1.7599983215332102,1,-0.062322102013300795,2.5999825614979675,35.400001525878906,-3.2631531395875335,36.0,-3.93339436942092,35.349998474121094,-0.062322102013300795
2977,2012-04-25,35.459999084472656,35.72999954223633,35.169998168945305,35.56999969482422,962900.0,0.009106422890789112,1.6046557016376903,0.47826447514636855,45.67670008590238,42.709340729059214,-0.08830568567898922,0.26776848651777385,0.34187457962305245,-3.3479089144573564,13.354270762280438,0.5900001525878835,-0.4001749458802024,-0.17800083160400249,-1.232507003402219,0.876505340194214,-0.7052539175031072,0.3492522542951022,-0.7053193903808577,37.012945192245475,4.023094737990348,0.527253085899108,4,0.0800018310546875,0.41500091552734375,0.3625011444091797,-3.2949981689453125,-3.05999755859375,2,-0.06570778557571055,3.1739173701756425,35.139999389648445,2.5999825614979675,35.400001525878906,-3.2631531395875335,36.0,-0.06570778557571055
2978,2012-04-26,35.54999923706055,35.65999984741211,35.209999084472656,35.5,520100.0,0.002538075434618481,2.3333333333333335,-0.4545359966708281,46.48147010017822,42.770473082820914,-0.22378674843808,0.15998006486302074,0.26738365700605016,-3.359604312025205,12.981020626312615,0.4500007629394531,-0.35016595669051753,-0.07150058746337606,-1.1203751739865169,0.9773739990597647,-0.5959378807249465,0.45293670579819434,-0.7618131307470719,42.85710747036154,6.671729035394449,0.52443729326157,4,0.060001373291015625,0.3250007629394531,0.42750072479248047,-3.384998321533203,-3.3400001525878906,3,-0.061884692268740715,1.6046557016376903,35.459999084472656,3.1739173701756425,35.139999389648445,2.5999825614979675,35.400001525878906,-0.061884692268740715
2979,2012-04-27,35.40999984741211,35.599998474121094,35.31999969482422,35.599998474121094,714600.0,-0.0039380982462157155,1.9473768747364828,-3.800030518043793,47.09191849284332,44.14655572806349,-0.009542573529650156,0.2796642460276786,0.40901246865868757,-3.1344534432706084,12.866917562354619,0.279998779296875,-0.3247468358848167,-0.18950004577637003,-1.2366511367276658,0.8576510451749257,-0.7130755912520144,0.3340754996992743,-0.5889774571213877,61.90480515528962,24.61194898961054,0.5235755454756469,4,0.25,0.4650001525878906,0.7225008010864258,-3.1249990463256836,-2.729999542236328,4,-0.05224508562815766,2.3333333333333335,35.54999923706055,1.6046557016376903,35.459999084472656,3.1739173701756425,35.139999389648445,-0.05224508562815766
2980,2012-04-30,35.529998779296875,35.65999984741211,35.290000915527344,35.380001068115234,781600.0,0.0033888430500383926,-1.2424312483382847,-0.7894673439476378,55.602529154636535,45.3886763010326,-0.03614713075000253,0.12180533125447823,0.27176102727657536,-3.1706126946683995,12.28211829657936,0.3699989318847656,-0.388980736017956,-0.04150104522705078,-1.0630638838578577,0.9800617934037561,-0.5522824645424578,0.4692803740883562,-0.6767968307084544,76.19038968941993,33.05030217984068,0.5107814193154043,4,0.13000106811523438,0.345001220703125,0.5225009918212891,-3.0599985122680664,-2.7099990844726562,0,-0.04390649063300145,1.9473768747364828,35.40999984741211,2.3333333333333335,35.54999923706055,1.6046557016376903,35.459999084472656,-0.04390649063300145
2981,2012-05-01,35.40999984741211,35.77000045776367,35.110000610351555,35.38999938964844,861400.0,-0.003377397579723218,-1.2758693264405152,0.13333841967396556,53.846147745558575,46.38854550498944,0.049908342011676154,0.14363159911590628,0.38887630276857266,-2.9771590594116475,11.261717233938144,0.6599998474121165,-0.34128439791457055,-0.09449996948242045,-0.9534460883247391,0.7644461493598982,-0.5239730289035762,0.3349730899387353,-0.5252619316919436,45.4544403664428,-2.1943846258065705,0.42947305942115827,5,0.25,0.4650001525878906,0.6500005722045898,-1.9849987030029297,-2.6100006103515554,1,-0.055069211277671504,-1.2424312483382847,35.529998779296875,1.9473768747364828,35.40999984741211,2.3333333333333335,35.54999923706055,-0.055069211277671504
2982,2012-05-02,35.349998474121094,35.52000045776367,35.139999389648445,35.25,559200.0,-0.0016944753897083498,-1.3750089407053039,4.999809269502194,45.971559696885045,46.47308223916274,0.1245778144273757,0.10256715740376166,0.4539415971729568,-2.8337258658263664,9.9971482384931,0.38000106811522727,-0.22756817984852518,-0.08700122833251811,-0.73718628871503,0.5631838320499938,-0.41209375852377406,0.23809130185873784,-0.43435531061181365,36.36332109932734,-9.770657456775908,0.32509253019125456,5,0.3100013732910156,0.5250015258789062,0.7100019454956055,-1.3549976348876953,-2.6199989318847656,2,-0.05572835901104911,-1.2758693264405152,35.40999984741211,-1.2424312483382847,35.529998779296875,1.9473768747364828,35.40999984741211,-0.05572835901104911
2983,2012-05-03,35.209999084472656,35.61000061035156,34.790000915527344,35.5,1034000.0,-0.003960378944596776,2.21567160829955,-2.9000534065766383,53.88887358299833,46.993989384375695,0.271143496602285,0.19673459493557743,0.6136014704284847,-2.5997234134663785,9.293374682115562,0.8199996948242188,-0.22097923860783908,-0.19150066375732422,-0.8072680048973879,0.4242666773827395,-0.4993843343273596,0.11638300681271119,1.220001220703125,42.85697603356935,-5.906625981774326,0.3078836705700323,5,0.07000160217285156,0.6650009155273438,0.850001335144043,-1.2149982452392578,-3.279998779296875,3,-0.07980680578412558,-1.3750089407053039,35.349998474121094,-1.2758693264405152,35.40999984741211,-1.2424312483382847,35.529998779296875,-0.07980680578412558
2984,2012-05-04,34.5,34.959999084472656,34.31999969482422,34.830001831054695,656400.0,-0.020164700452541595,1.1695029224641804,1.1379337560180194,45.221443770524004,47.80953634639724,0.8336596752771612,0.8370232676849412,1.3109152547937981,-1.8003325844842308,8.590337087434072,0.8899993896484375,-0.21206042590002028,-0.8299997329711886,-1.5155189217228084,-0.14448054421956869,-1.172759327347002,-0.48724013859537507,1.8972003173828114,12.413807618341055,-38.134222452328224,0.3427595943758101,5,0.5450000762939453,1.2099990844726562,1.5600004196166992,-0.5049991607666016,-2.009998321533196,4,-0.0663768381312273,2.21567160829955,35.209999084472656,-1.3750089407053039,35.349998474121094,-1.2758693264405152,35.40999984741211,-0.0663768381312273
2985,2012-05-07,34.419998168945305,34.630001068115234,34.279998779296875,34.34999847412109,490000.0,-0.0023188936537592575,-2.3333696639420967,-0.21211911037129058,32.87289994003956,47.40594917439622,0.8493468003553772,0.8586625656543703,1.360599328415951,-1.622353443516083,8.934306353167909,0.3500022888183594,-0.2098407257249164,-0.8450014114379982,-1.6160157727711635,-0.07398705010483297,-1.2305085921045844,-0.45949423077141205,1.8941141235351608,9.395921606778925,-35.37528457370148,0.38550718066658424,5,0.605001449584968,1.270000457763679,1.5400028228759837,0.23500251770020242,-2.459999084472649,0,-0.050551945274052934,1.1695029224641804,34.5,2.21567160829955,35.209999084472656,-1.3750089407053039,35.349998474121094,-0.050551945274052934
2986,2012-05-08,34.310001373291016,34.549999237060554,33.669998168945305,34.150001525878906,456900.0,-0.003195723460367006,1.7500223518963183,2.285722070844687,34.89736103187116,46.20824483505942,0.9266769291118138,0.9637267044290923,1.4457898148754964,-1.4028472626599253,9.58522093241731,0.8800010681152486,-0.2904891584336866,-0.9204982757568345,-1.7960963370260856,-0.04490021448758341,-1.3582973063914636,-0.4826992451222054,1.8820641083984384,32.98981437785143,-9.751115844608336,0.4377990306346268,5,0.40999794006347656,1.0749969482421875,1.602499008178711,0.3449993133544922,-2.490001678466797,1,-0.04342761931880024,-2.3333696639420967,34.419998168945305,1.1695029224641804,34.5,2.21567160829955,35.209999084472656,-0.04342761931880024
2987,2012-05-09,33.93000030517578,34.290000915527344,33.790000915527344,33.919998168945305,486000.0,-0.01107551888386249,-2.703749752748029,0.06251341105790865,31.21694937148294,44.51218697631549,1.1921962068690775,1.324197828347991,1.8041169561004509,-0.9058124916349541,10.356874269605877,0.5200004577636719,-0.26426802705132957,-1.2449993133544908,-2.294820906363988,-0.1951777203449936,-1.7699101098592394,-0.7200885168497422,2.0602997914941383,13.40215510460941,-26.927420015500136,0.5249107965047483,5,0.7899990081787109,1.4549980163574219,2.0375003814697266,0.7250003814697266,-1.8800010681152273,2,-0.03330389207048878,1.7500223518963183,34.310001373291016,-2.3333696639420967,34.419998168945305,1.1695029224641804,34.5,-0.03330389207048878
2988,2012-05-10,34.34999847412109,34.669998168945305,34.09999847412109,34.209999084472656,490600.0,0.012378372094539625,-2.166659602424323,13.996948893963411,26.760511922287293,42.25314180180927,0.6527172039821068,0.8418236656805078,1.3875106560889137,-1.2134494337304105,10.528768775390834,0.7399978637695241,-0.19674384172790838,-0.7580011367797894,-1.839979678337862,0.3239774047782831,-1.2989904075588257,-0.21701186600075317,1.454677468330864,52.713164540491654,15.928556881350076,0.5409892707790378,5,0.37000083923340554,0.7650012969970774,1.672501564025886,0.30500221252442117,-1.789997100830071,3,-0.04716154305233078,-2.703749752748029,33.93000030517578,1.7500223518963183,34.310001373291016,-2.3333696639420967,34.419998168945305,-0.04716154305233078
2989,2012-05-11,34.86999893188477,35.169998168945305,34.09000015258789,34.189998626708984,489300.0,0.015138296386110417,-1.4545486071976466,4.8571662125343575,42.36306930551579,40.78209070746252,0.05371042168636109,0.3342339220145547,0.8657312278063998,-1.6154871281616536,10.920865951320877,1.0799980163574148,-0.21017058032174418,-0.2350006103515554,-1.31938731482618,0.8493860941230693,-0.7771939625888677,0.30719274188575696,0.763902788686643,80.00005086263116,40.237687479326326,0.5421933522373124,5,-0.14999961853028054,0.18000030517577414,1.1625013351440359,-0.21499824523926492,-1.3400001525878977,4,-0.08431312637697519,-2.166659602424323,34.34999847412109,-2.703749752748029,33.93000030517578,1.7500223518963183,34.310001373291016,-0.08431312637697519
2990,2012-05-14,34.220001220703125,34.740001678466804,34.040000915527344,34.5,431800.0,-0.01864060026073866,-1.1875044703526436,-0.41176272593655955,38.082903602622395,39.030619136025166,0.5569080267670472,0.9801405212394201,1.5205449007687264,-0.8472347161688418,11.307817723907803,0.829998016357429,-0.2565706489953712,-0.8504983901977567,-2.002785930691246,0.3017891502957326,-1.4266421604445014,-0.27435461995101207,1.2567882157382044,36.66687011718797,-5.8208879667325775,0.5761437702467447,5,0.4199981689453125,0.8299980163574219,1.962498664855957,0.4349994659423828,-0.44000244140625,0,-0.05055521567865029,-1.4545486071976466,34.86999893188477,-2.166659602424323,34.34999847412109,-2.703749752748029,33.93000030517578,-0.05055521567865029
2991,2012-05-15,34.200000762939446,34.490001678466804,34.06999969482422,34.259998321533196,408200.0,-0.0005844668921747287,-1.6250149011755657,0.21427792915531335,32.30336326161476,37.511930643217354,0.43272579240266396,0.9329880661790426,1.5252407312980907,-0.7200303204301761,11.098653922024319,0.42000198364258523,-0.30466665731493947,-0.7974988937378029,-1.9772017184946122,0.3822039310190064,-1.3873503061162111,-0.2076474813593947,1.1322453721022043,29.710193001951218,-12.913656482808456,0.5898514123784055,5,0.4399986267089915,0.8499984741211009,1.8224992752075266,0.4549999237060618,-1.1599998474121023,1,-0.06549712364024707,-1.1875044703526436,34.220001220703125,-1.4545486071976466,34.86999893188477,-2.166659602424323,34.34999847412109,-0.06549712364024707
2992,2012-05-16,34.049999237060554,34.490001678466804,34.02000045776367,34.360000610351555,357300.0,-0.0043860094307787145,-1.5405544730032448,5.166899796540964,29.281740010116465,34.77780469067493,0.42346127125139077,1.0344263134150182,1.67528755775502,-0.46388615371429154,10.853332440340216,0.4700012207031321,-0.42687906329200587,-0.8830003738403249,-2.1233580830587258,0.3573573353780759,-1.5031792284495253,-0.2628215192311245,1.14926706069339,2.608594695902314,-38.33397916821015,0.6201788546091997,5,0.3699989318847514,0.9999999999999929,1.9725008010864187,0.6050014495849538,-1.1399993896484446,2,-0.06549191166527746,-1.6250149011755657,34.200000762939446,-1.1875044703526436,34.220001220703125,-1.4545486071976466,34.86999893188477,-0.06549191166527746
2993,2012-05-17,33.740001678466804,34.18000030517578,33.630001068115234,34.169998168945305,480400.0,-0.009104186946833903,1.4444369092527445,1.3870793084353836,27.968322858833943,32.8607912560427,0.5621245320682675,1.283424379658861,1.9652877435833673,-0.05533684227867042,10.332906314033295,0.5499992370605469,-0.5498626483986939,-1.1124980926513572,-2.444498247001576,0.21950206169886144,-1.778498169826463,-0.44649801547625145,1.3369231689824517,7.142910223160705,-29.861387209548383,0.6660000771751081,5,0.6599979400634695,1.2899990081787038,2.2774982452392507,1.4399986267089773,-1.8900012969970739,3,-0.05008898510176496,-1.5405544730032448,34.049999237060554,-1.6250149011755657,34.200000762939446,-1.1875044703526436,34.220001220703125,-0.05008898510176496
2994,2012-05-18,32.919998168945305,33.77000045776367,32.84000015258789,33.77000045776367,498500.0,-0.024303600140151538,1.1882301198709289,1.976765642604388,20.9353914017193,31.53440141845156,1.2677530066016445,1.961413499279928,2.7421355226776214,0.8629634182946191,9.68145392415587,0.9300003051757812,-0.6575058673110874,-1.7785015106201243,-3.256127704807078,-0.3008753164331708,-2.517314607713601,-1.0396884135266475,2.0122343005705474,4.2104185321855905,-26.687179812552998,0.7388130970934755,5,1.0850009918212962,1.7150020599365305,3.1475019454956126,2.260002136230476,-1.0299987792968643,4,-0.0109355047289732,1.4444369092527445,33.740001678466804,-1.5405544730032448,34.049999237060554,-1.6250149011755657,34.200000762939446,-0.0109355047289732
2995,2012-05-21,33.84999847412109,33.889999389648445,32.889999389648445,33.040000915527344,458600.0,0.028250314608252003,1.2471925523342176,-0.9529357382316743,35.28300379382493,31.5772506142242,0.2775865078994997,0.9584785943748031,1.750204664097943,0.033673911426284064,9.792134941602196,1.0,-0.7839675666020227,-0.7710010528564553,-2.256281465051366,0.7142793593384553,-1.5136412589539106,-0.02836084675899997,0.8311661173634093,61.211962879561334,30.827388056917467,0.7426402060974542,5,0.15500068664551492,0.7850017547607493,2.077502250671394,1.565002441406257,-1.6199989318847585,0,-0.009453462607062035,1.1882301198709289,32.919998168945305,1.4444369092527445,33.740001678466804,-1.5405544730032448,34.049999237060554,-0.009453462607062035
2996,2012-05-22,32.950000762939446,33.919998168945305,32.75,33.759998321533196,680400.0,-0.026587821322051286,1.0707982526618425,-1.0000000000000089,30.456030612035704,31.492704085396728,1.0777135257508093,1.7771080132916026,2.590721536998373,1.0402307043408712,10.148200398555366,1.1699981689453054,-0.8463647925998998,-1.5614988327026467,-3.2006158190707694,0.07761815366547609,-2.381057325886708,-0.7419403395185853,1.5102240958774544,11.494285632855018,-17.38492041749305,0.8195584931840617,5,1.0099983215332102,1.6399993896484446,2.9774999618530344,2.539999008178718,-0.94000244140625,1,0.025189620550509106,1.2471925523342176,33.84999847412109,1.1882301198709289,32.919998168945305,1.4444369092527445,33.740001678466804,0.025189620550509106
2997,2012-05-23,33.130001068115234,33.259998321533196,32.5,32.65999984741211,430000.0,0.00546283159356542,1.0821993687423133,-0.5802501695426117,33.17152752787116,32.205039152683824,0.8630593128587591,1.4899926875241505,2.335986686230669,0.9644472005842175,10.227609419565436,0.759998321533196,-0.8534558709299844,-1.2649986267089872,-2.950808674988984,0.4208114215710097,-2.107903650848982,-0.4220936025689923,1.0907923104673003,37.500056766318046,9.959788027218877,0.8429050241399973,5,0.7049980163574219,1.3349990844726562,2.6549997329711914,2.3599987030029297,-0.37000274658203836,2,-0.002716575601758975,1.0707982526618425,32.950000762939446,1.2471925523342176,33.84999847412109,1.1882301198709289,32.919998168945305,-0.002716575601758975
2998,2012-05-24,33.34999847412109,33.689998626708984,33.029998779296875,33.22999954223633,309200.0,0.006640428581741853,-1.538458716942376,0.25531621323289183,39.89452922302119,31.930756921295533,0.543443364470491,1.1559944164754157,2.0522640590895307,0.8481298080897162,10.036527356211373,0.6599998474121094,-0.8646308302293377,-0.9350011825561566,-2.590314296873501,0.7203119317611879,-1.7626577397148324,-0.1073446253974808,0.5954679638882396,59.85912466016894,29.14944211882748,0.8276565571586736,5,0.2700023651123118,1.115001678466804,2.365001678466804,2.1400012969970774,0.15999984741210938,3,-0.013193362723851632,1.0821993687423133,33.130001068115234,1.0707982526618425,32.950000762939446,1.2471925523342176,33.84999847412109,-0.013193362723851632
2999,2012-05-25,33.560001373291016,33.65999984741211,33.240001678466804,33.290000915527344,189700.0,0.006296938793951767,-1.2702669264792792,2.2500238420702607,42.611706147500506,32.43395720405977,0.14312684772185946,0.8435365142836986,1.7687014167138813,0.7373744553380561,9.835118980716652,0.4199981689453054,-0.819837953115595,-0.6324983596801772,-2.228820746298851,0.9638240269384966,-1.4306595529895105,0.16566283362915613,0.15419043463681703,74.64808029142212,39.53867138543825,0.7981611933093351,5,-0.06500053405761719,0.904998779296875,2.0799989700317383,1.9299983978271484,0.779998779296875,4,-0.050953543559214554,-1.538458716942376,33.34999847412109,1.0821993687423133,33.130001068115234,1.0707982526618425,32.950000762939446,-0.050953543559214554
3000,2012-05-29,33.970001220703125,34.43000030517578,33.740001678466804,33.740001678466804,323000.0,0.01221691986396678,-5.000000000000309,0.8518487121886172,47.22222049078708,34.09160800730114,-0.3420333107909812,0.3274623830507437,1.2916132834863419,0.4357620474343378,9.179714738702137,0.8699989318847656,-0.7827555851279584,-0.14449863433837606,-1.6129806138341678,1.3239833451574157,-0.8787396240862719,0.5897423554095198,-1.470001220703125,76.16585431416497,39.10340707775909,0.7342409897478976,5,-0.47500038146972656,0.16499900817871094,1.7824993133544922,1.519998550415039,0.31999969482421875,1,-0.06123054919959847,-1.2702669264792792,33.560001373291016,-1.538458716942376,33.34999847412109,1.0821993687423133,33.130001068115234,-0.06123054919959847
3001,2012-05-30,33.459999084472656,33.77000045776367,33.360000610351555,33.61999893188477,240300.0,-0.015013309328927749,-1.277797204649683,-0.6956528950293261,46.239990234375014,35.97585803221875,0.05806704300507448,0.7208428958431483,1.7426918367679605,1.051647655756888,8.909129848577358,0.6100006103515696,-0.8729842973279673,-0.5570007324218764,-1.918347795109085,0.8043463302653322,-1.2376742637654843,0.12367279892173144,-0.9213990783691415,49.74087734070183,9.285461687856284,0.6806735313436048,5,0.005001068115234375,0.6750011444091797,2.292501449584961,2.030000686645508,-0.25,2,-0.03676029814379511,-5.000000000000309,33.970001220703125,-1.2702669264792792,33.560001373291016,-1.538458716942376,33.34999847412109,-0.03676029814379511
3002,2012-05-31,33.380001068115234,33.529998779296875,33.0,33.450000762939446,483500.0,-0.0023908553062258475,3.608770649505739,0.4374985098823957,41.79359195389326,37.51199904278091,0.03691296953928003,0.6805800828869693,1.7893463184448137,1.2319117313091112,8.789205466058835,0.529998779296875,-0.9011776019712983,-0.5384988784790039,-1.7729047799861348,0.695907023028127,-1.1557018292325694,0.07870407227456155,-0.8035730560302738,26.57349559575955,-11.821999960309395,0.617202950753564,5,0.08499908447265625,0.7549991607666016,2.3274993896484375,2.1099987030029297,-0.69000244140625,3,-0.04104262141233639,-1.277797204649683,33.459999084472656,-5.000000000000309,33.970001220703125,-1.2702669264792792,33.560001373291016,-0.04104262141233639
3003,2012-06-01,32.400001525878906,32.81999969482422,32.290000915527344,32.779998779296875,431000.0,-0.029358882890283322,1.3043471049707263,5.428555858311178,30.612262008064164,38.58720688793033,0.9016637208018281,1.5170475602035083,2.7342434221354353,2.30973199512227,9.53333421293271,1.0900001525878906,-0.9377206555860482,-1.3779985427856474,-2.6329603398614694,-0.12303674570982537,-2.0054794413235584,-0.7505176442477364,2.029998779296875,5.140216903035359,-26.83623751771754,0.6274808985379127,6,0.9599990844726562,1.6299991607666016,3.3074989318847656,3.089998245239258,-0.13000106811523438,4,0.01111101168827866,3.608770649505739,33.380001068115234,-1.277797204649683,33.459999084472656,-5.000000000000309,33.970001220703125,0.01111101168827866
3004,2012-06-04,32.209999084472656,32.709999084472656,31.940000534057614,32.259998321533196,317200.0,-0.005864272606730836,-1.6101807789789284,0.13157789065792094,32.99491632198868,38.332974946615195,1.095572602397958,1.609196757130249,2.8878237152444086,2.5209607414647124,10.408441896915013,0.7699985504150426,-0.9613175190517751,-1.4535009384155302,-2.84187759430899,-0.06512428252207059,-2.1476892663622635,-0.7593126104687968,2.177201232910157,10.843316274434683,-19.691352828633796,0.6941883279467298,6,0.975001335144043,1.6450014114379883,3.532501220703125,3.335000991821289,0.40000152587889914,0,0.04036011406430706,1.3043471049707263,32.400001525878906,3.608770649505739,33.380001068115234,-1.277797204649683,33.459999084472656,0.04036011406430706
3005,2012-06-05,32.68000030517578,32.779998779296875,31.93000030517578,32.040000915527344,575700.0,0.014591780008143429,1.0238147138964577,-12.80018310826458,38.05031918077641,39.176784787586385,0.4941152914683258,1.056313215581035,2.3806303451591617,2.093177248618673,11.231702725166333,0.8499984741210938,-0.9460562672510875,-0.8964998245239286,-2.303224566981335,0.5102249179334777,-1.5998621957526353,-0.19313745329522192,1.6093120208740217,40.76086618499207,9.703780887640477,0.7033623712287034,6,0.5,1.1700000762939453,3.0874996185302734,3.3000011444091797,0.22999954223632812,1,0.05079558849175414,-1.6101807789789284,32.209999084472656,1.3043471049707263,32.400001525878906,3.608770649505739,33.380001068115234,0.05079558849175414
3006,2012-06-06,32.81999969482422,33.040000915527344,32.650001525878906,32.950000762939446,262100.0,0.004283947011660905,1.5161139481941794,-0.20312686264691449,40.31496772526978,39.970500365075125,0.3729563104582425,0.8421401252787106,2.173995188154855,2.0019074370200585,11.120732770456982,0.3899993896484375,-0.8064826429188798,-0.6820003509521513,-2.0829712521469546,0.718970550242652,-1.3824858015495565,0.01848509964525391,1.32775390997314,55.625014901175405,20.103163128982985,0.7004854505974025,6,0.3600006103515625,1.0300006866455078,2.947500228881836,3.160001754760742,-0.02000045776366477,2,0.04478979995039256,1.0238147138964577,32.68000030517578,-1.6101807789789284,32.209999084472656,1.3043471049707263,32.400001525878906,0.04478979995039256
3007,2012-06-07,32.799999237060554,33.299999237060554,32.72999954223633,33.11999893188477,345800.0,-0.0006093984750041859,-1.478264475146323,2.4615158895508844,42.24421091858588,40.231576109026754,0.3813234698853094,0.8149247313913932,2.1280102309629143,2.0544100646133927,10.856623351464107,0.5699996948242259,-0.8013178424395591,-0.6455007553100529,-2.0648181046512306,0.7738165940311248,-1.3551594299806453,0.0641579193605395,1.2146891697595095,63.50362118077521,23.38441480511277,0.7096586746705902,6,0.38000106811522727,0.9700012207031179,2.9675006866455007,3.180002212524407,0.18000030517577414,3,0.012499995638684203,1.5161139481941794,32.81999969482422,1.0238147138964577,32.68000030517578,-1.6101807789789284,32.209999084472656,0.012499995638684203
3008,2012-06-08,32.72999954223633,32.939998626708984,32.540000915527344,32.689998626708984,360300.0,-0.002134137086964749,-1.3529530562786105,-0.12500298023508094,48.21093618106524,40.853712779422835,0.39574427098369824,0.7982626858474902,2.1417786283205373,2.1496496237972167,11.303824623613323,0.3999977111816406,-0.6784745356866324,-0.6345005035400391,-2.0209990711068215,0.751998064026747,-1.3277497873234338,0.058748780243355725,1.1596075784850797,58.39415042170506,13.165439226723194,0.6932492837833926,6,0.4500007629394531,1.0400009155273438,3.0375003814697266,3.250001907348633,1.1100006103515625,4,-0.0012221483680660006,-1.478264475146323,32.799999237060554,1.5161139481941794,32.81999969482422,1.0238147138964577,32.68000030517578,-0.0012221483680660006
3009,2012-06-11,31.93000030517578,32.86999893188477,31.899999618530273,32.860000610351555,234800.0,-0.02444238460890258,1.042110377616072,-23.249475491130855,31.46720023330049,39.10315497303543,1.050705340964825,1.4405700976987674,2.8760583606009646,2.965702876334383,12.480054738785572,0.9699993133544993,-0.6055620168377587,-1.2874998092651353,-2.62445470228176,0.049455083751489326,-1.9559772557734476,-0.619022362756823,1.842030406612892,2.1429067728605906,-39.367717833042256,0.6684774465083124,6,0.9049997329711914,1.6049985885620117,3.6475000381469727,4.05000114440918,2.5,0,0.010648297818299124,-1.3529530562786105,32.72999954223633,-1.478264475146323,32.799999237060554,1.5161139481941794,32.81999969482422,0.010648297818299124
3010,2012-06-12,32.490001678466804,32.560001373291016,31.809999465942386,32.150001525878906,362500.0,0.017538408015619344,2.1250109275286153,-0.3655914419551037,45.24794723742074,38.992927973373845,0.28908906452632976,0.7845398995929216,2.2477525984178754,2.4235781313042324,13.827603884825695,0.7500019073486293,-0.5946647400610772,-0.640998458862299,-1.9277716911474556,0.6457747734228576,-1.2843850750048773,0.0023881572802793016,1.1322665458611993,45.63773939469207,0.31660750280945393,0.643386616142578,6,0.17999744415282493,0.9999971389770437,2.887497901916497,3.324998855590813,2.0999984741210866,1,0.0036934110706519085,1.042110377616072,31.93000030517578,-1.3529530562786105,32.72999954223633,-1.478264475146323,32.799999237060554,0.0036934110706519085
3011,2012-06-13,31.959999084472656,32.490001678466804,31.88999938964844,32.450000762939446,409200.0,-0.01631279060060542,1.1052582266451216,-1.4411807604707272,38.72831817623884,38.65234199807892,0.6525646792153523,1.1996283406030699,2.680606815532421,2.9668005661965537,15.247976261171347,0.6000022888183629,-0.6358125072467615,-1.0590009689331055,-2.3439405473656123,0.2259386094993978,-1.7014707581493553,-0.4165311797168556,1.4810422640167857,10.067090038389935,-34.746179637147584,0.642469789216252,6,0.5950002670288157,1.5299997329711914,3.3975000381469727,3.835000991821289,1.8500022888183594,2,0.02972468054296651,2.1250109275286153,32.490001678466804,1.042110377616072,31.93000030517578,-1.3529530562786105,32.72999954223633,0.02972468054296651
3012,2012-06-14,31.81999969482422,32.220001220703125,31.76000022888184,31.82999992370605,438800.0,-0.004380456622617768,-6.076984022184408,0.020408560462737594,35.02939029142462,39.143134029563406,0.6124079166094347,1.2268995416248742,2.721439905539654,3.118701216990658,16.866068955592034,0.4600009918212855,-0.7549814683339804,-1.0875003814697237,-2.3827206485586103,0.20771988561916288,-1.7351105150141635,-0.439890247925284,1.4579374654105166,5.084707407472975,-36.26283608222762,0.6476101335444424,6,0.7100000381469798,1.6449995040893555,3.232499122619629,3.6700000762939453,1.6800003051757812,3,0.030798226009906005,1.1052582266451216,31.959999084472656,2.1250109275286153,32.490001678466804,1.042110377616072,31.93000030517578,0.030798226009906005
3013,2012-06-15,32.049999237060554,32.34000015258789,31.93000030517578,31.93000030517578,450100.0,0.007228144074236109,-5.833391613948796,-11.99961853900936,35.28264425936955,39.397326022605725,0.36603154684240735,0.9104782191843199,2.4180477462423866,2.8975903529105267,17.872803735492578,0.5200004577636719,-0.8352273894913509,-0.7730007171630788,-2.0600227531571136,0.5140213188309559,-1.4165117351600927,-0.129489699166065,1.0457854914118343,26.12606730027397,-10.554404281170886,0.6435110179970172,6,0.48000049591064453,1.4149999618530202,3.0024995803832937,3.44000053405761,0.7900009155273366,4,0.02901717089903655,-6.076984022184408,31.81999969482422,1.1052582266451216,31.959999084472656,2.1250109275286153,32.490001678466804,0.02901717089903655
3014,2012-06-18,32.560001373291016,32.56999969482422,31.78000068664551,31.79999923706055,402400.0,0.015912703537313222,1.025641652646808,6.333407508662214,36.52009642491151,39.22730127195407,-0.09957277541305132,0.39223318641802507,1.8387436174782579,2.3968183859485634,17.728557922920263,0.7899990081787074,-0.8753523372920071,-0.2449987411498995,-1.5363710744822399,1.0463735921824373,-0.8906849078160661,0.4006874255162671,0.37548921523050893,98.76563850303644,64.30880484425809,0.6456861666661688,6,-0.030001640319817113,0.9049978256225586,2.3574981689453125,2.9299983978271484,0.5999984741210938,0,0.03931200016308534,-5.833391613948796,32.049999237060554,-6.076984022184408,31.81999969482422,1.1052582266451216,31.959999084472656,0.03931200016308534
3015,2012-06-19,33.529998779296875,33.560001373291016,32.630001068115234,32.810001373291016,320500.0,0.029791073866524798,1.3846082367843187,0.9473623450283636,50.615111289890045,40.37176166802299,-1.0463533484166732,-0.6355520796680381,0.8160567505012466,1.4459367751755678,17.231060833715677,1.0,-0.7253281175020447,0.7409986495971665,-0.5029156639800973,1.984912963174427,0.1190414928085346,1.3629558063857985,-1.7699985504150355,98.33319028227682,63.09115513991695,0.6219571567886306,6,-0.8699979782104492,-0.2799978256225515,1.3550004959106445,1.960000991821289,0.22999954223632102,1,0.02684168084236882,1.025641652646808,32.560001373291016,-5.833391613948796,32.049999237060554,-6.076984022184408,31.81999969482422,0.02684168084236882
3016,2012-06-20,33.779998779296875,34.040000915527344,33.34999847412109,33.439998626708984,486100.0,0.007456009815137943,-1.6538532076440144,0.4722241354646265,53.412947176898314,41.61273236339103,-1.2805167914083952,-0.8645061574735493,0.538397311371007,1.2106329028816702,16.74207285878422,0.6900024414062571,-0.5735049423011418,0.9494987487792983,-0.37011009892584923,2.269107596484446,0.289694324926721,1.6093031726318756,-1.9999980926513636,88.59640096806278,50.099135834078666,0.6598044238525743,6,-0.8799982070922852,-0.6549978256225515,1.0650005340576172,1.710000991821289,-0.029998779296875,2,0.02397872713327187,1.3846082367843187,33.529998779296875,1.025641652646808,32.560001373291016,-5.833391613948796,32.049999237060554,0.02397872713327187
3017,2012-06-21,33.040000915527344,34.0,33.0,33.799999237060554,247700.0,-0.021906391074917986,-1.3809519484471007,-2.2352881778097125,55.69394196504326,42.4441774504997,-0.5619941756841769,-0.13870823619974715,1.240277072104604,1.9640471325135138,15.748211993021007,1.0,-0.4977754547392834,0.214000892639163,-1.10191627199886,1.5299180572771895,-0.4439576896798485,0.8719594749581745,-1.1696002197265578,55.75221687058127,12.497026024875488,0.6579585823190126,6,-0.1400003433227539,0.08500003814697976,1.8049983978271484,2.4499988555908203,0.8799972534179616,3,0.023305097954818832,-1.6538532076440144,33.779998779296875,1.3846082367843187,33.529998779296875,1.025641652646808,32.560001373291016,0.023305097954818832
3018,2012-06-22,32.90999984741211,33.220001220703125,32.740001678466804,33.220001220703125,621200.0,-0.0039346569162515,2.0967575216882577,0.40789744464911853,56.294969334918655,45.20281846179061,-0.451226177621983,-0.045704185224835214,1.3089089257762012,2.101575633902897,15.521752983950899,0.479999542236321,-0.45148370522130676,0.10599975585937216,-1.1875536592237736,1.399553170942518,-0.5407769516821972,0.7527764634009415,-0.95281514282226,49.99995780202559,2.535625425418772,0.6467767075415725,6,-0.009999275207519531,0.18500041961669922,1.8249988555908203,2.5799999237060547,1.1199989318847656,4,0.017927686275400756,-1.3809519484471007,33.040000915527344,-1.6538532076440144,33.779998779296875,1.3846082367843187,33.529998779296875,0.017927686275400756
3019,2012-06-25,31.85000038146973,32.490001678466804,31.809999465942386,32.380001068115234,427100.0,-0.0322090389199966,-1.2295062488861193,1.7096720605426576,43.252032722041015,44.981050182303974,0.6663005252991816,0.927153384152394,2.3184573565349034,3.1519977972345394,15.66331053577395,1.100000381469723,-0.4484176579891894,-0.8684996604919384,-2.1776138180484246,0.4406144970645478,-1.523056739270178,-0.21394258171369884,2.1900005340576136,1.7937618621184586,-44.59688207969543,0.6545570787782423,6,1.0500001907348597,1.2449998855590785,2.8649997711181605,3.620000839233395,2.2199993133544886,0,0.031083194953245297,2.0967575216882577,32.90999984741211,-1.3809519484471007,33.040000915527344,-1.6538532076440144,33.779998779296875,0.031083194953245297
3020,2012-06-26,31.88999938964844,32.09000015258789,31.690000534057614,31.8799991607666,338900.0,0.0012558558147452992,-1.0512933374414761,-0.018868331935819233,42.31404609542045,45.37946439554637,0.5947891398931908,0.7624260199091886,2.2280766872666398,3.102397142461914,16.915741453565758,0.399999618530277,-0.489673753412184,-0.7245005607604931,-1.9422890799367813,0.4932879584157952,-1.3333948203486408,-0.11560630117234538,2.1054014968872004,8.510588218106788,-35.1954362947106,0.6088942595881447,6,0.9750013351440394,1.1700010299682582,2.4300003051757777,3.185001373291012,2.1900024414062536,1,0.0398244114791646,-1.2295062488861193,31.85000038146973,2.0967575216882577,32.90999984741211,-1.3809519484471007,33.040000915527344,0.0398244114791646
3021,2012-06-27,32.22999954223633,32.290000915527344,31.809999465942386,31.88999938964844,251300.0,0.010661654408756549,1.0869496711917381,33.99923707799634,45.52590431396216,46.54574373138388,0.3320330882961571,0.34314591613552636,1.81642850353213,2.7470107256906147,17.783707964083938,0.4800014495849574,-0.3539419619086033,-0.323000431060791,-1.4839092404189955,0.837908378297417,-0.9034548357398933,0.25745397361831124,1.673185330200191,23.37658584515805,-17.088836209188752,0.5804544046791035,6,0.6350011825561523,0.8300008773803711,2.0900001525878906,2.845001220703125,2.9300003051757812,2,0.04747126283051473,-1.0512933374414761,31.88999938964844,-1.2295062488861193,31.85000038146973,2.0967575216882577,32.90999984741211,0.04747126283051473
3022,2012-06-28,32.009998321533196,32.450000762939446,31.479999542236328,31.989999771118164,339400.0,-0.006825976538250567,1.1555500454583036,0.05881923952920141,44.47851863380015,47.567507550765065,0.6501948362944248,0.47984957669308415,1.9710641574029637,2.947475795405552,18.351118798584004,0.9700012207031179,-0.35208180261352595,-0.47450151443482014,-1.5907634728451896,0.6417604439755493,-1.0326324936400084,0.08362946477036459,1.8046591773681655,30.459670577092574,-7.418243748613897,0.5581309792051851,6,0.7500019073486399,0.9450016021728587,2.2650012969970774,3.020002365112312,3.8500022888183665,3,0.054358068406904714,1.0869496711917381,32.22999954223633,-1.0512933374414761,31.88999938964844,-1.2295062488861193,31.85000038146973,0.054358068406904714
3023,2012-06-29,32.759998321533196,33.080001831054695,32.549999237060554,32.65999984741211,289700.0,0.02343017929793123,-2.312519371528173,5.000286123034326,56.41420293478101,49.777963829639454,0.012850976969929206,-0.2548645661821709,1.1627436346081979,2.188169995625337,17.81309583457765,1.0700035095214986,-0.24474667344065892,0.2574986457824622,-0.8646208877243993,1.3796181792893236,-0.30356112097096855,0.8185584125358929,0.9145796999682645,79.99980926540877,36.04837116031351,0.5610597667534316,6,1.9073486399179274e-06,0.19500160217285867,1.3900012969970774,2.1300010681152415,2.8400001525878977,4,0.03540903256547612,1.1555500454583036,32.009998321533196,1.0869496711917381,32.22999954223633,-1.0512933374414761,31.88999938964844,0.03540903256547612
3024,2012-07-02,33.509998321533196,33.509998321533196,32.779998779296875,32.86999893188477,253400.0,0.0228937740667412,1.2812507450587987,6.400091554131693,57.657632630898135,50.56046620086258,-0.6573475745015855,-0.9512493037430616,0.34098103659272283,1.4340889857905736,16.695243095033373,0.75,-0.07502931072989583,0.9424986839294363,-0.2562700001404181,2.1412673679992906,0.3431143418945126,1.5418830259643634,0.03290499121235513,100.0,53.93774794898634,0.5993843420349263,7,-0.7499980926513601,-0.5549983978271413,0.5325021743774485,1.3800010681152415,3.1599998474121165,0,0.015517770331535008,-2.312519371528173,32.759998321533196,1.1555500454583036,32.009998321533196,1.0869496711917381,32.22999954223633,0.015517770331535008
3025,2012-07-03,34.34000015258789,34.380001068115234,33.490001678466804,33.52000045776367,243900.0,0.02476878163617635,-1.0227321987463645,1.2812507450587987,67.09771107172178,52.080995522509625,-1.5202367131598749,-1.7397073288943048,-0.5332755845296901,0.6027153874512408,15.942361663041204,0.8899993896484304,0.1115263561073121,1.6895005226135282,0.2518641656354106,3.1271368795916494,0.9706823441244694,2.408318701102587,-2.8600006103515625,98.62065881102527,46.022213040132186,0.7188181784890603,7,-1.4099998474121094,-1.385000228881836,-0.3599996566772461,0.5499992370605469,2.2099990844726562,1,-0.00786256425637566,1.2812507450587987,33.509998321533196,-2.312519371528173,32.759998321533196,1.1555500454583036,32.009998321533196,-0.00786256425637566
3026,2012-07-05,34.290000915527344,34.52000045776367,34.09000015258789,34.18000030517578,347500.0,-0.0014560057320436304,-1.9655099839520138,0.1341471357195359,67.97672201402719,53.44574886128562,-1.5536708456747022,-1.6589899156402055,-0.520642642589884,0.667644036940068,15.635699660390296,0.43000030517578125,0.26653462232294345,1.5660012245178194,-0.04765633484373666,3.1796587838793755,0.7591724448370414,2.3728300041985975,-2.752001342773436,92.4342278628416,32.42831252620691,0.8068287796807784,7,-1.2900009155273438,-1.2900009155273438,-0.47500038146972656,0.5999984741210938,2.7900009155273438,3,-0.006124207607633991,-1.0227321987463645,34.34000015258789,1.2812507450587987,33.509998321533196,-2.312519371528173,32.759998321533196,-0.006124207607633991
3027,2012-07-06,33.209999084472656,33.779998779296875,33.0,33.779998779296875,390200.0,-0.03149611555028087,1.7368392873873995,-5.181786655569427,57.51295119164794,53.58108017869998,-0.49955207849431105,-0.5762411968027905,0.49835664073501107,1.754370942417367,15.435339142100924,1.2900009155273438,0.23489690997001844,0.4654994010925293,-1.162576337505513,2.0935751396905715,-0.3485384682064918,1.2795372703915504,-1.5527194763183587,33.502509565782916,-29.517117741648164,0.8140378692990204,7,-0.20999908447265625,-0.20999908447265625,0.590001106262207,1.6800003051757812,3.520000457763672,4,0.058717278431096975,-1.9655099839520138,34.290000915527344,-1.0227321987463645,34.34000015258789,1.2812507450587987,33.509998321533196,0.058717278431096975
3028,2012-07-09,32.689998626708984,33.18000030517578,32.400001525878906,33.09999847412109,362900.0,-0.01565794857268754,1.7368209713364073,0.7192983630255125,50.84086197358532,54.42428342887157,-0.015690687437519557,-0.0626007330963887,0.9471529418134637,2.2569046954656358,15.202802542866067,0.80999755859375,0.14398424001124965,-0.05250101089477255,-1.6807500224876648,1.5757480006981197,-0.8666255166912151,0.7616234949016736,-0.918210184570313,13.67911542164122,-42.96746009711918,0.8141245057964457,7,0.3100013732910156,0.3100013732910156,1.110001564025879,2.1100006103515625,3.8199996948242188,0,0.09697161568714674,1.7368392873873995,33.209999084472656,-1.9655099839520138,34.290000915527344,-1.0227321987463645,34.34000015258789,0.09697161568714674
3029,2012-07-10,32.27000045776367,32.860000610351555,32.189998626708984,32.560001373291016,434400.0,-0.012847910265807005,-1.9777563026634477,0.707319569404268,41.22563880237638,54.3033492852,0.5254013766899703,0.4049367384275797,1.2941117524695187,2.6505893871401582,14.320352143582921,0.670001983642571,0.07536794415361214,-0.48949918746948384,-2.0888737897433245,1.1098754148043604,-1.2891864886064042,0.3101881136674365,-0.38828353499999935,3.433552282595171,-45.959597075368684,0.7996873011369218,7,0.7299995422363281,0.7299995422363281,1.4250001907348633,2.424999237060547,4.310001373291016,1,0.10319175609296516,1.7368209713364073,32.689998626708984,1.7368392873873995,33.209999084472656,-1.9655099839520138,34.290000915527344,0.10319175609296516
3030,2012-07-11,32.610000610351555,32.700000762939446,32.0,32.290000915527344,373800.0,0.010536106221407993,1.8000030517578636,-1.1034437399699841,41.95324556206959,53.906387201656386,0.33332683390762696,0.07840754685712881,0.8796486436279523,2.2759263812139707,13.360096043293208,0.700000762939446,0.016003036826674588,-0.15549898147583718,-1.751513533088044,1.440515570136366,-0.953506257281937,0.6425082943302662,-0.6227523461878839,24.206369029507606,-19.392241755696766,0.7980072758061024,7,0.3899993896484446,0.3899993896484446,0.9099998474121165,1.9099988937378,4.029998779296882,2,0.12450160940214672,-1.9777563026634477,32.27000045776367,1.7368209713364073,32.689998626708984,1.7368392873873995,33.209999084472656,0.12450160940214672
3031,2012-07-12,32.90999984741211,33.200000762939446,32.15999984741211,32.310001373291016,456400.0,0.009199608446659235,-1.3111092273131704,1.8749970197649606,49.04830868767747,54.414141652087196,0.15637387205286757,-0.15470249962457672,0.51100571890602,1.9506404419713874,12.13731660894624,1.0400009155273366,0.1417526303721104,0.09700021743774556,-1.4539872993321268,1.6479877342076215,-0.6784935409471942,0.8724939758226853,-0.9099998474121094,51.12362199324498,8.68800386995968,0.7754937583849374,7,0.35000038146972656,0.09000015258789062,0.6050004959106445,1.6049995422363281,3.759998321533203,3,0.11060466139548364,1.8000030517578636,32.610000610351555,-1.9777563026634477,32.27000045776367,1.7368209713364073,32.689998626708984,0.11060466139548364
3032,2012-07-13,32.799999237060554,33.139999389648445,32.630001068115234,33.0,344300.0,-0.0033424676651951923,1.1249950329414984,-0.3333354526149698,49.19235985191589,53.61171464287996,0.43607928117206995,0.03423699358791765,0.5516034602924478,2.038769123827386,10.705914403805533,0.5099983215332102,0.2799853789085134,-0.06200037002562908,-1.5411552496749437,1.4171545096236855,-0.8015778098502864,0.6775770697990282,-0.799999237060554,66.66656070292208,24.147299437805643,0.7395774398246567,7,0.46000099182128196,0.20000076293944602,0.7150011062621999,1.7150001525878835,3.8300018310546733,4,0.13048788699842961,-1.3111092273131704,32.90999984741211,1.8000030517578636,32.610000610351555,-1.9777563026634477,32.27000045776367,0.13048788699842961
3033,2012-07-16,32.97999954223633,33.080001831054695,32.009998321533196,32.580001831054695,277100.0,0.005487814309836692,2.5666647593252727,-1.9999809265864668,59.52781398951245,53.81951257161489,0.3247152799756492,-0.07643659852255524,0.30737425788885275,1.8457051093727443,9.646843192913773,1.0700035095214986,0.3856840056815969,0.07149991989135884,-1.3578065262636656,1.5008063660463833,-0.6431533031861534,0.7861531429688711,1.5400009155273438,81.66657659748341,32.59148156269139,0.7146532230775117,7,0.2800006866455078,0.020000457763671875,0.49500083923339844,1.5349998474121094,3.770000457763672,0,0.1137052775030365,1.1249950329414984,32.799999237060554,-1.3111092273131704,32.90999984741211,1.8000030517578636,32.610000610351555,0.1137052775030365
3034,2012-07-17,33.84000015258789,33.889999389648445,32.799999237060554,33.06999969482422,337100.0,0.026076428814081343,1.5057505535702131,1.9250121594171452,64.44444193271102,53.52470488950258,-0.5403783521190348,-0.8807843843364722,-0.585297333718799,0.9653739588418375,8.640888080349256,1.0900001525878906,0.5506848946645704,0.8675005912780733,-0.609920897977716,2.3449220805338626,0.12878984665017867,1.606211335905968,0.6298002624511696,97.354536867345,41.365892580929014,0.7387107446278955,7,-0.5799999237060547,-0.8400001525878906,-0.36499977111816406,0.6749992370605469,2.6399993896484375,1,0.07890065475490626,2.5666647593252727,32.97999954223633,1.1249950329414984,32.799999237060554,-1.3111092273131704,32.90999984741211,0.07890065475490626
3035,2012-07-18,34.43000030517578,34.799999237060554,33.720001220703125,33.77000045776367,459100.0,0.017434992610151356,-1.842106319863091,0.857142149407236,65.71428260024882,53.2733227324161,-1.2474523550802132,-1.4755539649747718,-1.199207126383918,0.3501244694718437,9.317955348665127,1.079998016357429,0.5898504040768842,1.4125006675720186,-0.1862607361290216,3.011262071273059,0.613119965721495,2.2118813694225423,-2.4200019836425852,86.73839388992327,25.524711109983713,0.7993807018505203,7,-1.0300006866455078,-1.2900009155273438,-1.2450008392333984,0.06999874114990234,1.5600013732910156,2,0.062445585443567486,1.5057505535702131,33.84000015258789,2.5666647593252727,32.97999954223633,1.1249950329414984,32.799999237060554,0.062445585443567486
3036,2012-07-19,34.59000015258789,34.799999237060554,34.25,34.709999084472656,253200.0,0.004647105605400048,2.6666709052298367,-0.18181660549663323,68.58790290664446,54.50387292297127,-1.5202976346419703,-1.6566989364152107,-1.3782042986314735,0.16922177722791787,9.427622816240602,0.549999237060554,0.569453164749838,1.5320004463195787,-0.18477305378463882,3.248773946423796,0.6736136962674735,2.390387196371684,-2.5242018127441455,92.47315356407438,26.238697726036747,0.8583867500521081,7,-1.1900005340576172,-1.4500007629394531,-1.5100011825561523,-0.13500118255615234,1.4199981689453125,3,0.059265661405531134,-1.842106319863091,34.43000030517578,1.5057505535702131,33.84000015258789,2.5666647593252727,32.97999954223633,0.059265661405531134
3037,2012-07-20,33.810001373291016,34.259998321533196,33.47999954223633,34.15999984741211,346700.0,-0.022549834514485223,1.8363828045888198,2.916679912261182,57.53230177807556,55.24736623458129,-0.7221833391450332,-0.8601565613059421,-0.6144077373666263,0.9275616342143564,9.866817073603935,1.1100006103515625,0.3777434895558187,0.7135016441345243,-1.03579992814025,2.4628032164092986,-0.1611491420028628,1.5881524302719114,-1.6895190155029312,64.51621724351972,0.022036507077444867,0.8746507861373869,7,-0.4100017547607422,-0.6700019836425781,-0.7875022888183594,0.6449975967407227,2.1800003051757812,4,0.08459025967131772,2.6666709052298367,34.59000015258789,-1.842106319863091,34.43000030517578,1.5057505535702131,33.84000015258789,0.08459025967131772
3038,2012-07-23,33.5,33.52000045776367,32.75,33.080001831054695,354300.0,-0.009168925190754629,2.3478347403512845,-1.1999999999999797,49.923443203970606,56.21378894586954,-0.31871659720222567,-0.5309074154920381,-0.33808474761947593,1.2241005221120886,10.466725625843724,1.0600013732910156,0.16228799860949294,0.37400026321411417,-1.3819454984348525,2.1299460248630773,-0.5039726176103656,1.251973144038594,-1.3259273046264681,36.58537946947763,-22.450198924196073,0.8779728808244817,7,-0.10000038146972656,-0.3600006103515625,-0.5025005340576172,0.9299993515014648,2.8100013732910156,0,0.09343286770493209,1.8363828045888198,33.810001373291016,2.6666709052298367,34.59000015258789,-1.842106319863091,34.43000030517578,0.09343286770493209
3039,2012-07-24,32.84000015258789,33.450000762939446,32.65999984741211,33.419998168945305,334900.0,-0.01970148798245097,1.4687405005573333,-1.380953678474121,38.20754830150018,55.79760036136182,0.4812491164147161,0.218253544512514,0.26310935131716917,1.8610748657161906,10.037112044872371,0.8400001525878906,0.08302452841378738,-0.3354995727539034,-1.9930505652126627,1.3220514197048558,-1.1642750689832866,0.49327592347547977,-0.6134089263806217,8.411231612797394,-43.73270497381822,0.8287754962293798,7,0.5649986267089844,0.2999992370605469,0.1574993133544922,1.5899991989135742,3.509998321533203,1,0.11906211416701185,2.3478347403512845,33.5,1.8363828045888198,33.810001373291016,2.6666709052298367,34.59000015258789,0.11906211416701185
3040,2012-07-25,33.15999984741211,33.189998626708984,32.709999084472656,33.0,327800.0,0.00974420503463369,3.363683653829481,-0.2758627493538046,41.478123031159086,54.95646862174867,0.27655398814170695,-0.0018155941094306627,-0.0922355397873389,1.5267022137464181,9.458563270913208,0.4799995422363281,0.11423953255014396,-0.07899990081786967,-1.6225836812912036,1.4645838796554678,-0.8507917910545402,0.6927919894188008,-0.8819404609877779,23.364492645118894,-22.704673049446733,0.7717918902366687,7,0.24499893188476562,-0.020000457763671875,-0.16250038146972656,1.0000009536743164,3.0999984741210938,2,0.10012061851934306,1.4687405005573333,32.84000015258789,2.3478347403512845,33.5,1.8363828045888198,33.810001373291016,0.10012061851934306
3041,2012-07-26,33.759998321533196,33.84000015258789,33.150001525878906,33.639999389648445,318800.0,0.01809404333178577,3.9285159602730206,0.7499940395297493,54.4715401768407,55.54304421340698,-0.21254365608471915,-0.5073240519172302,-0.7206911436988221,0.9057742120835641,8.896074100415065,0.6899986267089844,0.2871458414373791,0.4444986343383732,-1.0390181687752857,1.9280154374520322,-0.29725976721845626,1.1862570358952027,-1.4315001380961405,68.74997019764905,20.219951012676127,0.7417584015568293,7,-0.354999542236321,-0.6199989318847585,-0.8049974441528249,0.3350019454956126,2.5600013732910227,3,0.06605460508898298,3.363683653829481,33.15999984741211,1.4687405005573333,32.84000015258789,2.3478347403512845,33.5,0.06605460508898298
3042,2012-07-27,33.75,34.040000915527344,33.59000015258789,33.59000015258789,374700.0,-0.0002961588279114524,-4.625014901175405,1.3333439298091034,59.39718266800411,55.528529622128275,-0.059917090108058346,-0.37975565096024866,-0.7350171203402027,0.9031946605541634,7.881861776293723,0.4500007629394531,0.44258491496100305,0.3475002288818345,-1.012606687453669,1.707607145217338,-0.3325532292859208,1.0275536870495898,-1.372071795490477,78.98545716899925,24.97105697724932,0.6800534581677522,7,-0.020000457763671875,-0.6100006103515625,-0.7374992370605469,0.3450002670288086,3.529998779296882,4,0.06696291323061332,3.9285159602730206,33.759998321533196,3.363683653829481,33.15999984741211,1.4687405005573333,32.84000015258789,0.06696291323061332
3043,2012-07-30,33.919998168945305,34.22999954223633,33.790000915527344,33.790000915527344,200300.0,0.00503698278356457,-5.76935266154117,0.8124836087070104,65.30611378281691,55.6242709388067,-0.09225578268452495,-0.4831658517674313,-0.9178720313848672,0.7133361765959947,7.78475430215291,0.4799995422363281,0.5258866275465266,0.45949840545653586,-0.8840787452937988,1.8030755562068705,-0.21229016991863148,1.1312869808317032,-1.4936285437847587,80.25468576121403,19.022489799061752,0.6717885753751662,7,-0.18999862670897727,-0.7799987792968679,-0.9074974060058523,0.1750020980835032,3.3900032043457102,0,0.061026050155174705,-4.625014901175405,33.75,3.9285159602730206,33.759998321533196,3.363683653829481,33.15999984741211,0.061026050155174705
3044,2012-07-31,34.029998779296875,34.27000045776367,33.799999237060554,33.799999237060554,299500.0,0.0032429426972162556,-3.0869752707613074,1.7692646282059226,63.75968275888594,55.407093178655266,-0.19273940660479383,-0.582054094567475,-1.013281036862864,0.5773667450341193,8.249496830315124,0.4700012207031179,0.6285753807426744,0.5434989929199219,-0.8240233081041595,1.9110212939440032,-0.1402621575921188,1.2272601434319625,-1.5561565618983266,84.61529056474588,17.927116292533952,0.68376115051204,7,-0.2999992370605469,-0.8899993896484375,-1.0324983596801758,0.0650014877319336,3.8800010681152344,1,0.06699978477170099,-5.76935266154117,33.919998168945305,-4.625014901175405,33.75,3.9285159602730206,33.759998321533196,0.06699978477170099
3045,2012-08-01,34.06999969482422,34.380001068115234,33.93000030517578,34.200000762939446,256400.0,0.0011754603867832891,-1.1951264898259195,-0.5652231602341763,61.836738665867465,54.65696381856894,-0.3231604633505256,-0.6780857145737329,-1.0679059625605731,0.49715521844956356,7.901269957561576,0.4500007629394531,0.6510487532217724,0.5969999313354464,-0.740036946770104,1.9340368094409968,-0.07151850771732882,1.2655183703882216,-1.5496343370324297,74.79662693797549,5.886019223934525,0.6685184390527745,8,-0.5499992370605469,-0.9300003051757812,-1.0724992752075195,0.025000572204589844,3.6599998474121094,2,0.06692100967770909,-3.0869752707613074,34.029998779296875,-5.76935266154117,33.919998168945305,-4.625014901175405,33.75,0.06692100967770909
3046,2012-08-02,34.080001831054695,34.200000762939446,33.700000762939446,33.860000610351555,343000.0,0.00029357605870461434,1.1739173701757095,-1.6923031779103517,63.33336247338656,55.30152611804794,-0.4616624591695597,-0.7427060400939567,-1.063703343472305,0.4536179305411068,7.2937493791830805,0.5,0.5606357807311042,0.617502021789555,-0.6956041238009334,1.9306081673800435,-0.03905105100568562,1.2740550945847957,-1.5140437956775301,62.02545703883351,-6.87286322392066,0.6565530727952428,8,-0.5600013732910227,-0.9400024414062571,-1.1175012588501048,-0.020001411437995387,3.559997558593743,3,0.06396702973448876,-1.1951264898259195,34.06999969482422,-3.0869752707613074,34.029998779296875,-5.76935266154117,33.919998168945305,0.06396702973448876
3047,2012-08-03,35.15999984741211,35.36000061035156,34.470001220703125,34.65999984741211,512800.0,0.031690080936946696,-1.0227321987463478,2.272714662227624,69.1228199328078,57.434790199029855,-1.4863279648408252,-1.7593260018525427,-2.122456897555125,-0.661959131560387,7.926821187102692,1.279998779296868,0.43195583566227924,1.6000000000000014,0.09088374238393726,3.1091162576160656,0.8454418711919729,2.35455812880803,-2.5493609880012755,87.95176016122848,19.814742449725017,0.7545581288080315,8,-1.1499996185302734,-1.739999771118164,-2.1974992752075195,-1.0999994277954102,2.8400001525878906,4,0.0329920322083701,1.1739173701757095,34.080001831054695,-1.1951264898259195,34.06999969482422,-3.0869752707613074,34.029998779296875,0.0329920322083701
3048,2012-08-06,35.86000061035156,35.91999816894531,35.09999847412109,35.18000030517578,436800.0,0.01990900927125505,1.0500109673174118,1.3600006103515625,68.23106060345242,60.770736010357886,-2.029814170891612,-2.3290742327756675,-2.799733372422118,-1.388879837424362,8.167709299811493,0.8199996948242259,0.27819599257198746,2.141500663757327,0.37345343993356295,3.9095478875810947,1.2574770518454415,3.0255242756692127,-3.139387280903101,97.29740411266087,31.49895009379472,0.8840236119118834,8,-1.5450019836425781,-1.9000015258789062,-3.002500534057617,-1.9050006866455078,2.3800010681152344,0,0.039598386636262806,-1.0227321987463478,35.15999984741211,1.1739173701757095,34.080001831054695,-1.1951264898259195,34.06999969482422,0.039598386636262806
3049,2012-08-07,35.599998474121094,36.09000015258789,35.139999389648445,35.97999954223633,753200.0,-0.007250477741358896,2.1666571299598587,-0.558824849375624,61.22839131039636,62.965210263606465,-1.494272993333439,-1.904447652142224,-2.526329726959247,-1.1630116734360598,8.272965160942093,0.950000762939446,0.26995616016872503,1.714998626708983,-0.10511697299932621,3.535114226417292,0.8049408268548248,2.625056426563141,-2.6874220543028216,79.49783248526798,15.672815229410077,0.9100577998541562,8,-0.9799976348876953,-1.5549983978271484,-2.7424983978271484,-1.644998550415039,2.8700027465820384,1,0.04803379136133912,1.0500109673174118,35.86000061035156,-1.0227321987463478,35.15999984741211,1.1739173701757095,34.080001831054695,0.04803379136133912
3050,2012-08-08,36.66999816894531,36.72000122070313,35.169998168945305,35.720001220703125,590700.0,0.030056172491188082,1.9523781843546875,-2.499984942026803,66.99345081190114,64.35653366750208,-2.2507049888665662,-2.798149619059913,-3.583435655254661,-2.2596731278857902,8.377914903375194,1.5500030517578267,0.38551004021193336,2.581998443603517,0.4772513093937505,4.686745577813284,1.5296248764986373,3.6343720107083968,-3.5032278505054677,98.34427006031493,36.56739935286704,1.052373567104883,8,-1.5149974822998047,-2.30999755859375,-3.812498092651367,-2.714998245239258,1.8800010681152344,2,0.033815155178189116,2.1666571299598587,35.599998474121094,1.0500109673174118,35.86000061035156,-1.0227321987463478,35.15999984741211,0.033815155178189116
3051,2012-08-09,36.54999923706055,37.560001373291016,36.13000106811523,36.70000076293945,563300.0,-0.0032724008147453354,-1.8888957390895298,-0.15789685025458167,75.09155973635274,66.10035334176304,-1.892322773263821,-2.520706853237627,-3.435230104751213,-2.1596401949334307,9.293825008102907,1.4300003051757884,0.6600463201428113,2.2799995422363253,-0.016615379799027608,4.576614464271678,1.1316920812186524,3.428307003253998,-3.027905828394374,67.31384833801425,5.6404457839805815,1.1483074610176756,8,-0.9199981689453125,-1.769998550415039,-3.607499122619629,-2.594999313354492,1.94000244140625,3,0.032284550747111895,1.9523781843546875,36.66999816894531,2.1666571299598587,35.599998474121094,1.0500109673174118,35.86000061035156,0.032284550747111895
3052,2012-08-10,37.08000183105469,37.11999893188477,36.27000045776367,36.52000045776367,341500.0,0.014500755268326726,1.6562635974035669,-3.7333045114694063,81.51409893228787,67.90124058059314,-2.1236098403566785,-2.86026930749199,-3.927706874566411,-2.6929978506591965,10.259232032992493,0.8499984741211009,0.9266691955596258,2.5960020065307603,0.08820867898005957,5.103795334081461,1.34210534275541,3.8498986703061107,-3.0733594666335335,80.48784648187639,14.994865078423288,1.2538966637753504,8,-1.4500007629394531,-2.3000011444091797,-4.0800018310546875,-3.4550018310546875,1.1999969482421946,4,0.015102414534530872,-1.8888957390895298,36.54999923706055,1.9523781843546875,36.66999816894531,2.1666571299598587,35.599998474121094,0.015102414534530872
3053,2012-08-13,36.72999954223633,37.13999938964844,36.52000045776367,36.900001525878906,296400.0,-0.009439111961564994,-1.1016907509779201,-0.3035742263336081,86.21971508417202,70.39679972784715,-1.4897544922392285,-2.334618845770784,-3.511878969621371,-2.3433103874285095,10.661228417451209,0.6199989318847656,1.0576220481050598,2.058499717712401,-0.5351058972347076,4.652105332659509,0.7616969102388467,3.355302525185955,-2.296954096750788,65.70243178869737,-6.721389595792942,1.2968028074735534,8,-1.0999984741210938,-1.9499988555908203,-3.729999542236328,-3.104999542236328,1.2299995422363281,0,0.034576653242352595,1.6562635974035669,37.08000183105469,-1.8888957390895298,36.54999923706055,1.9523781843546875,36.66999816894531,0.034576653242352595
3054,2012-08-14,36.5099983215332,36.88999938964844,36.36999893188477,36.88999938964844,348800.0,-0.005989687542743982,1.736836821763753,2.2352743184113093,81.78364096996027,72.61312220607968,-0.9845009382634089,-2.007244382395399,-3.221126100874301,-2.1241081395962667,11.951913075512003,0.5200004577636648,1.1694855510296946,1.7049985885620131,-0.981595554132852,4.391592731256878,0.3617015172145841,3.048295659909442,-1.7017181647110036,56.066876820557965,-21.630581159628576,1.343297071347431,8,-0.8799972534179688,-1.7299976348876953,-3.509998321533203,-2.884998321533203,1.8000030517578125,1,0.04738437240390825,-1.1016907509779201,36.72999954223633,1.6562635974035669,37.08000183105469,-1.8888957390895298,36.54999923706055,0.04738437240390825
3055,2012-08-15,36.58000183105469,36.88999938964844,36.33000183105469,36.47000122070313,307200.0,0.00191737914926704,-1.8717868461207403,-0.2894744767354127,79.74681404996934,74.43683904792222,-0.7387001013892558,-2.011022645981086,-3.2332576320090425,-2.1972261132821416,12.903691468768391,0.55999755859375,1.2501933045786302,1.6675020217895522,-1.1258500850304785,4.460854128609583,0.2708259683795333,3.064178075199571,-1.4415151282562277,31.46857810524328,-45.40425619464811,1.3966760534100162,8,-0.5650005340576172,-1.8000011444091797,-3.5800018310546875,-2.9550018310546875,1.9699974060058594,2,0.05166755863975725,1.736836821763753,36.5099983215332,-1.1016907509779201,36.72999954223633,1.6562635974035669,37.08000183105469,0.05166755863975725
3056,2012-08-16,36.63999938964844,37.09000015258789,36.18999862670898,36.540000915527344,438400.0,0.0016401737449562859,-1.2499952316465857,0.909071993341715,80.16695442758936,75.66396510289795,-0.4440724111249281,-2.0127600932648804,-3.238006129792659,-2.27502996969082,13.962510252411281,0.9000015258789134,1.3549144228635939,1.6249996185302749,-1.2672222515816571,4.517221488642207,0.17888868347431242,3.0711105535862373,-1.2109309263908727,47.368463320711776,-28.029382366130285,1.4461109350559656,8,-0.3099994659423828,-1.8549995422363281,-3.6399993896484375,-3.0149993896484375,1.5900001525878906,3,0.052128817664547356,-1.8717868461207403,36.58000183105469,1.736836821763753,36.5099983215332,-1.1016907509779201,36.72999954223633,0.052128817664547356
3057,2012-08-17,36.66999816894531,36.79999923706055,36.459999084472656,36.65999984741211,268100.0,0.0008187439900817495,1.5185153788553103,0.09998474097810331,79.56983425378108,76.92382884182334,-0.26524611527220543,-1.915729564110677,-3.21062337071416,-2.321723682878968,15.563017417707792,0.3400001525878906,1.4919429991132631,1.5119985580444322,-1.4120044431696144,4.436001559258479,0.0499970574374089,2.9740000586514554,-0.9852177564837348,50.526227026506476,-23.25521862281728,1.4620015006070248,8,-0.31999778747558594,-1.8849983215332031,-3.5399980545043945,-3.0449981689453125,1.4600028991699148,4,0.049631949833659705,-1.2499952316465857,36.63999938964844,-1.8717868461207403,36.58000183105469,1.736836821763753,36.5099983215332,0.049631949833659705
3058,2012-08-20,36.63000106811523,36.86999893188477,36.47999954223633,36.68000030517578,303800.0,-0.0010907309197510928,-1.2285533672657925,-5.000763067532187,78.38426947388048,78.83003752665493,-0.11682324296776159,-1.7172624446764004,-3.1102697736587643,-2.2929157594239626,16.600711379625118,0.3899993896484446,1.6403135031357508,1.3155014038085895,-1.569651136671709,4.200653944288888,-0.1270748664315633,2.7580776740487423,-0.720194140354117,48.889077268681,-22.550291962339294,1.4425762702401508,8,-0.2650012969970632,-1.845001220703118,-3.5000009536743093,-3.0050010681152273,0.9799995422363352,0,0.04504498124674927,1.5185153788553103,36.66999816894531,-1.2499952316465857,36.63999938964844,-1.8717868461207403,36.58000183105469,0.04504498124674927
3059,2012-08-21,36.75,37.11000061035156,36.61000061035156,36.810001373291016,307800.0,0.0032759740209022947,-1.941175150624376,1.2000457770655195,78.75534548359836,80.13691471239906,-0.06318386333701653,-1.6119607606229636,-3.141483078758185,-2.423040619607235,17.6866736887672,0.5,1.6708473628886509,1.2400003433227553,-1.4633156731624268,3.9433163598079375,-0.1116576649198393,2.59165835156535,-0.6421697387753014,60.869583245222614,-9.726031209823248,1.3516580082425917,8,0.095001220703125,-1.6399993896484375,-3.619999885559082,-3.2049999237060547,2.1699981689453125,1,0.03292514515571843,-1.2285533672657925,36.63000106811523,1.5185153788553103,36.66999816894531,-1.2499952316465857,36.63999938964844,0.03292514515571843
3060,2012-08-22,36.47999954223633,36.900001525878906,36.38999938964844,36.7400016784668,428100.0,-0.007346951231664511,-1.3181786655569427,4.333269756500731,74.39021080845953,80.05898705374425,0.19783551861604565,-1.1388718439427308,-2.8020571359149216,-2.168671072549934,18.68993601906268,0.5100021362304688,1.6595052159838914,0.8039999008178711,-1.6914649890820996,3.299464790717842,-0.4437325441321107,2.051732345767853,-0.19790874756367316,31.52177067913957,-38.499029169535596,1.247732444949985,8,0.1849994659423828,-1.3699989318847656,-3.34999942779541,-2.934999465942383,3.1199989318847656,2,0.050164524507077424,-1.941175150624376,36.75,-1.2285533672657925,36.63000106811523,1.5185153788553103,36.66999816894531,0.050164524507077424
3061,2012-08-23,35.9900016784668,36.560001373291016,35.970001220703125,36.560001373291016,473100.0,-0.013431959153459294,1.0701770823573504,2.192288506118137,59.584312702848386,77.62234413936207,0.670560624505768,-0.4988162838904202,-2.229810020138032,-1.7078504369735725,20.20965522530858,0.5900001525878906,1.7142104782297949,0.20250186920166158,-2.126210415677903,2.5312141540812263,-0.9618542732381243,1.3668580116414475,1.5699996948242188,1.754427058933758,-63.27190822830278,1.1643561424397826,8,0.5649986267089844,-0.8800010681152344,-2.7200021743774414,-2.6650028228759766,3.9299964904785156,3,0.07113079853301096,-1.3181786655569427,36.47999954223633,-1.941175150624376,36.75,-1.2285533672657925,36.63000106811523,0.07113079853301096
3062,2012-08-24,36.0099983215332,36.34000015258789,35.70000076293945,36.11000061035156,493600.0,0.0005556166194449208,1.2857065006369166,0.1754427058933758,52.054764455360164,73.82623851393855,0.539563120523546,-0.3592365387844012,-2.1611159577778665,-1.756405896458375,21.828750164307394,0.6399993896484375,1.6342755681774719,0.10949859619140767,-2.0131363004875595,2.232133492870375,-0.9518188521480724,1.1708160445308877,1.5182030487060558,21.98564483270792,-37.34927699060756,1.061317448339482,8,0.3950023651123047,-0.8999977111816406,-2.7399988174438477,-2.684999465942383,4.030002593994141,4,0.061649578566506325,1.0701770823573504,35.9900016784668,-1.3181786655569427,36.47999954223633,-1.941175150624376,36.75,0.061649578566506325
3063,2012-08-27,35.9900016784668,36.27999877929688,35.790000915527344,36.08000183105469,259800.0,-0.0005553080810462019,1.0000155703819904,0.8999809269502194,55.71853510815976,70.93011564040516,0.4956780518337496,-0.18573157062678547,-2.058247068901963,-1.7529198666369652,23.336232082187415,0.48999786376953836,1.51664929467848,-0.013998222351077061,-1.920931735121286,1.8929352904191319,-0.9674649787361815,0.9394685340340274,1.4650716674804727,20.56744304331711,-34.72091901802074,0.953466756385104,8,0.41499900817871094,-0.8800010681152344,-2.7200021743774414,-2.6650028228759766,4.659999847412109,0,0.05946094164615756,1.2857065006369166,36.0099983215332,1.0701770823573504,35.9900016784668,-1.3181786655569427,36.47999954223633,0.05946094164615756
3064,2012-08-28,36.310001373291016,36.43000030517578,35.86000061035156,35.959999084472656,228800.0,0.008891349816626315,-1.0727290382094479,-3.8889077268681387,43.23312314194304,66.87303887284668,0.16128633279878812,-0.34378727404101994,-2.3063888559479437,-2.0878967166950275,24.942990883465267,0.5699996948242188,1.305795257786258,0.1920013427734375,-1.475642070900463,1.859644756447338,-0.6418203640635127,1.0258230496103877,1.0748690693359393,50.83335187698881,0.9503241603446284,0.8338217068369517,8,0.09499931335449219,-1.2000007629394531,-3.04000186920166,-2.9850025177001953,4.439998626708984,1,0.035802786777551665,1.0000155703819904,35.9900016784668,1.2857065006369166,36.0099983215332,1.0701770823573504,35.9900016784668,0.035802786777551665
3065,2012-08-29,36.349998474121094,36.77000045776367,36.209999084472656,36.209999084472656,359000.0,0.0011015450101166113,-7.000054495912806,0.3999956403744918,46.124001780198704,63.09048857869216,0.0952486083265427,-0.21525053864092314,-2.3038524246399845,-2.139437355993536,26.647901476629137,0.5600013732910156,1.091293558934474,0.11799850463867045,-1.2438510363367783,1.4798480456141192,-0.5629262658490575,0.7989232751263984,0.9674771813183582,60.74746696899042,12.529440669434543,0.6809247704877247,8,0.05500221252441406,-1.2149982452392578,-3.0774993896484375,-3.0249996185302734,3.7900009155273438,2,0.07070150763978433,-1.0727290382094479,36.310001373291016,1.0000155703819904,35.9900016784668,1.2857065006369166,36.0099983215332,0.07070150763978433
3066,2012-08-30,36.2599983215332,36.36999893188477,36.02000045776367,36.18000030517578,167900.0,-0.002475932774851808,1.3333290947699736,0.57141689373297,30.840931575710712,57.67616605890656,0.140446415707693,0.04895326159679314,-2.1795470805315347,-2.0501249140819624,28.60449678015613,0.34999847412110086,0.9152622468923113,-0.08100147247314737,-0.9919386420907941,0.8299356971444993,-0.5364700572819672,0.3744671123356724,0.99277833820625,52.33623535619301,7.861385606755071,0.4554685848088231,8,0.1450023651123047,-0.9049968719482422,-2.987499237060547,-2.934999465942383,3.6500015258789062,3,0.09211252915597656,-7.000054495912806,36.349998474121094,-1.0727290382094479,36.310001373291016,1.0000155703819904,35.9900016784668,0.09211252915597656
3067,2012-08-31,36.31999969482422,36.58000183105469,36.060001373291016,36.560001373291016,224700.0,0.0016547538904705394,2.7142545741883626,-3.0000953697963855,38.91884535521275,53.291118934610154,0.02858243361929169,0.0846521823069395,-2.179982749621601,-2.111110775332598,29.554643636513244,0.5200004577636719,0.760530468428918,-0.0790000915527358,-0.8015658636407323,0.6435656805352608,-0.4402829775967376,0.28228279449126603,0.8706659290432341,54.081533353315095,11.784067151176075,0.36128288604399866,8,0.08500099182128906,-0.7449989318847656,-3.0475006103515625,-3.1800003051757812,2.6399993896484375,4,0.09911890155203151,1.3333290947699736,36.2599983215332,-7.000054495912806,36.349998474121094,-1.0727290382094479,36.310001373291016,0.09911890155203151
3068,2012-09-04,37.27999877929688,37.290000915527344,36.27000045776367,36.400001525878906,322800.0,0.026431693076513607,1.2666638409697792,-3.666629579591542,64.86496040203316,51.747742814436236,-0.9270023930192934,-0.8047706369965937,-3.0638417766955186,-3.0769006047612706,30.327692645033615,1.0200004577636719,0.6136684147207063,0.8099990844726648,0.03339371493207466,1.586604454013255,0.4216963997023697,1.1983017692429598,-1.579998016357429,99.30055006322308,56.31813371165421,0.38830268477029495,9,-0.7849979400634837,-1.6499977111816477,-3.8449993133544993,-4.139999389648445,1.1100006103515554,1,0.07403439449046356,2.7142545741883626,36.31999969482422,1.3333290947699736,36.2599983215332,-7.000054495912806,36.349998474121094,0.07403439449046356
3069,2012-09-05,37.310001373291016,37.63000106811523,37.16999816894531,37.349998474121094,344200.0,0.0008047906377828262,-1.874986589101962,-0.04545139280233701,64.31380644852437,50.628142329999,-0.9713643571422068,-0.7379295814472329,-2.9816136583356823,-3.1004432626487954,31.109111106204267,0.46000289916991477,0.4685509424025014,0.7545015335083036,0.005144514382131149,1.503858552634476,0.37982302394521383,1.1291800430713934,-1.5782006072998058,80.12425009240603,34.211283134661144,0.3746785095630865,9,-0.6450004577636719,-1.645000457763679,-3.875001907348633,-4.170001983642578,1.1099967956542969,2,0.08952023665640718,1.2666638409697792,37.27999877929688,2.7142545741883626,36.31999969482422,1.3333290947699736,36.2599983215332,0.08952023665640718
3070,2012-09-06,37.90999984741211,38.150001525878906,37.52999877929688,37.540000915527344,274900.0,0.016081438006877447,-2.1794751410938127,-9.250643776824035,70.55026968436611,51.84658199461208,-1.505505346673658,-1.3072926532336169,-3.461384916115179,-3.6901079059758075,31.587272542742813,0.8400001525878906,0.34611056703914755,1.2924999237060533,0.32873800506074957,2.256261842351357,0.8106189643834014,1.7743808830287051,-2.1022710693359414,88.73232121525807,41.22703598844911,0.48188095932265285,9,-0.9849987030029297,-1.9849987030029297,-4.475000381469727,-4.770000457763672,0.5699996948242188,3,0.07491427496752578,-1.874986589101962,37.310001373291016,1.2666638409697792,37.27999877929688,2.7142545741883626,36.31999969482422,0.07491427496752578
3071,2012-09-07,37.72999954223633,38.08000183105469,37.72999954223633,37.900001525878906,354600.0,-0.004748095644956041,-3.11762593963873,-0.4594661470415391,66.35811444846186,53.43584310495672,-1.1764459266895315,-1.0902549423080359,-3.171731087206858,-3.5126909134499584,31.513092538683928,0.3500022888183594,0.20170178121627202,1.053499603271483,-0.02991167041024312,2.136910876953209,0.5117939664306164,1.5952052401123495,-1.7817343992919987,79.90421277613204,31.426904745662227,0.5417056368408633,9,-0.7599983215332031,-1.8049983978271484,-4.399999618530273,-4.590000152587891,2.25,4,0.06387489734035823,-2.1794751410938127,37.90999984741211,-1.874986589101962,37.310001373291016,1.2666638409697792,37.27999877929688,0.06387489734035823
3072,2012-09-10,37.63999938964844,37.86999893188477,37.41999816894531,37.599998474121094,184000.0,-0.0023853738054553375,-1.2499952316466434,-0.23529675754515875,65.34956768558453,54.50595783578169,-0.9285630391136834,-1.0078216232784598,-2.9637700204078,-3.4207141635905884,31.224089214515605,0.45000076293946023,0.08956694554927225,0.9354995727539048,-0.21846772533095304,2.0894668708387627,0.35851592371147945,1.5124832217963302,-1.5596300637280365,72.87224220878963,23.43713903007496,0.5769836490424283,9,-0.6349983215332031,-1.3299980163574219,-4.309999465942383,-4.5,3.6000022888183594,0,0.060308195923827634,-3.11762593963873,37.72999954223633,-2.1794751410938127,37.90999984741211,-1.874986589101962,37.310001373291016,0.060308195923827634
3073,2012-09-11,38.0,38.04999923706055,37.54999923706055,37.58000183105469,284800.0,0.009564309675588634,-1.0833187634109513,10.49971390425329,67.70542682571005,57.225102689533585,-1.0878616801901444,-1.3363120021860269,-3.2233728203114183,-3.7767843685648046,30.963249591496744,0.5,0.12369180259578627,1.2320001602172823,-0.05945499003452426,2.523455310469089,0.586272585091379,1.8777277353431856,-1.795452742082091,84.69377427968642,35.18880792960094,0.6457275751259033,9,-0.9149990081787109,-1.375,-4.284999847412109,-4.579999923706055,1.9799995422363281,1,0.02526313380191203,-1.2499952316466434,37.63999938964844,-3.11762593963873,37.72999954223633,-2.1794751410938127,37.90999984741211,0.02526313380191203
3074,2012-09-12,38.2400016784668,38.650001525878906,38.02000045776367,38.02000045776367,309500.0,0.006315833643863122,-4.727250658898599,0.5238147138964577,75.14294246770035,60.449429432589326,-1.145794753397908,-1.517883461123489,-3.3822963033193645,-4.0217988123840485,31.09142243936062,0.6500015258789062,0.21493217719574176,1.3855016708373995,-0.05620031845759854,2.8272036601323975,0.6646506761899005,2.1063526654848985,-1.9187271644712283,66.66677004571422,14.272081692245052,0.7208509946475001,9,-0.9050006866455078,-1.345001220703125,-4.102502822875977,-4.540002822875977,1.1699981689453125,2,0.003922534116051146,-1.0833187634109513,38.0,-1.2499952316466434,37.63999938964844,-3.11762593963873,37.72999954223633,0.003922534116051146
3075,2012-09-13,38.47000122070313,38.68999862670898,37.97999954223633,38.36000061035156,312900.0,0.006014632116657204,1.581836341189404,0.5000000000000323,88.27166816782346,66.83062238726852,-1.1660718517657003,-1.6854425380328877,-3.5536309121097176,-4.245944309569488,31.260655951348827,0.7099990844726491,0.3117485011038639,1.5210012435913143,-0.0835178356318167,3.1255203228144453,0.7187417039797452,2.3232607832028833,-1.962428545756893,82.67737584967196,22.890699331519478,0.802259539611567,9,-1.095001220703132,-1.5400028228759908,-4.13750076293946,-4.685001373291023,0.8999977111816406,3,-0.0012997933499131475,-4.727250658898599,38.2400016784668,-1.0833187634109513,38.0,-1.2499952316466434,37.63999938964844,-0.0012997933499131475
3076,2012-09-14,38.54999923706055,38.61999893188477,38.29999923706055,38.459999084472656,389700.0,0.002079490871301548,1.7826115801169846,0.8181786655568899,88.4849157413123,72.33796354127958,-0.9913202527246696,-1.702288583620252,-3.5712129957787795,-4.3154121721146055,31.27971635832734,0.31999969482422586,0.4473789232413665,1.5054992675781236,-0.24252815033916164,3.253526685495409,0.631485558619481,2.379512976536766,-1.8241839669380369,88.97642998531242,23.399900564014345,0.874013708958641,9,-1.0699996948242188,-1.3549995422363281,-3.7924985885620117,-4.44999885559082,0.6599998474121094,4,-0.0018158157252808893,1.581836341189404,38.47000122070313,-4.727250658898599,38.2400016784668,-1.0833187634109513,38.0,-0.0018158157252808893
3077,2012-09-17,38.4900016784668,38.88999938964844,38.36000061035156,38.41999816894531,240500.0,-0.001556356933363312,-4.578974842893569,0.7778154537362777,87.4251907350724,74.84465580050616,-0.6606069662903451,-1.5799549435790539,-3.413392786230837,-4.250235921101954,31.380438875180104,0.529998779296875,0.5835784514542794,1.354501533508298,-0.49782004018993575,3.2068231072065316,0.4283407466591811,2.280662320357415,-1.567768072685638,70.14942793781475,-1.0741636465557463,0.9261607868491176,9,-0.4600028991699219,-1.1950016021728516,-3.285000801086426,-3.970001220703125,0.7699966430664062,0,0.0387112964092986,1.7826115801169846,38.54999923706055,1.581836341189404,38.47000122070313,-4.727250658898599,38.2400016784668,0.0387112964092986
3078,2012-09-18,38.27999877929688,38.709999084472656,38.099998474121094,38.38999938964844,310400.0,-0.005456037672437963,-1.5957405363288097,-1.5713585090729736,80.49532020431681,76.642601773372,-0.32836805864059926,-1.3070114515815234,-3.089226863261622,-4.037659956840152,31.23359219679953,0.6100006103515625,0.7766271859364124,1.0619987487793026,-0.8417883602724388,2.965785857831044,0.11010519425342835,2.0138923033051768,-1.1216332794516504,32.96695465539942,-39.148977654421756,0.9518935545258722,9,-0.1250000000000071,-0.9849987030029368,-3.074997901916511,-3.7599983215332102,1.2400016784667898,1,0.07732505207839213,-4.578974842893569,38.4900016784668,1.7826115801169846,38.54999923706055,1.581836341189404,38.47000122070313,0.07732505207839213
3079,2012-09-19,37.959999084472656,38.599998474121094,37.959999084472656,38.25,382900.0,-0.008359448929692537,-3.4137749598800347,2.6363573311140556,72.93446767073205,76.907512660746,0.1045216691140638,-0.9399030659040974,-2.6428889069750454,-3.7146864661979677,30.77295463685219,0.6399993896484375,0.9500984370957752,0.6814990997314467,-1.2365184690424016,2.599516668505295,-0.27750968465547743,1.640507884118371,-0.5938375178510427,0.0,-70.51552822533242,0.9590087843869245,9,0.19499969482421875,-0.6649990081787109,-2.754998207092285,-3.4399986267089844,1.8199996948242259,2,0.053213922720823925,-1.5957405363288097,38.27999877929688,-4.578974842893569,38.4900016784668,1.7826115801169846,38.54999923706055,0.053213922720823925
3080,2012-09-20,38.310001373291016,38.41999816894531,37.650001525878906,37.7400016784668,357500.0,0.00922029234087951,-1.0533243815104167,-1.9655099839520138,77.18833857474166,78.11087089699929,-0.2042527746788636,-1.2076959034598858,-2.870841953979827,-4.061565563192886,30.473835245227022,0.7699966430664062,0.9995166866369232,0.9400012969970675,-0.9921753291730226,2.8721779231671576,-0.026087016087977588,1.9060896100821125,-0.7609792679061798,53.22588584191129,-18.779990995420974,0.9660883130850452,9,-0.15500259399414062,-1.0150012969970703,-3.1050004959106445,-3.7900009155273438,1.0900001525878906,3,0.028713088872087456,-3.4137749598800347,37.959999084472656,-1.5957405363288097,38.27999877929688,-4.578974842893569,38.4900016784668,0.028713088872087456
3081,2012-09-21,38.54999923706055,38.790000915527344,38.41999816894531,38.54999923706055,313200.0,0.006264626864170619,-1.846151588955075,0.0,78.22783685460405,79.541789693557,-0.3528023385990622,-1.3134108274740939,-2.993156740549928,-4.2950969112170725,31.03141369714495,0.4799995422363281,1.063071564634356,1.051999282836917,-0.8338778137509308,2.9378763794247647,0.10906073454299303,1.9949378311308408,-0.8999977111816406,72.58058561856653,-1.62268055606377,0.9429385482939231,9,-0.3299999237060547,-1.2549991607666016,-3.152498245239258,-4.029998779296875,-1.2299995422363281,4,0.021271069028605982,-1.0533243815104167,38.310001373291016,-3.4137749598800347,37.959999084472656,-1.5957405363288097,38.27999877929688,0.021271069028605982
3082,2012-09-24,38.22999954223633,38.52999877929688,38.18999862670898,38.52000045776367,233400.0,-0.008300900159722513,1.1935666469777426,-100.0,64.3504587430865,79.16901546215438,0.06670488831171184,-0.8628029792032947,-2.5532198318223465,-3.9694677830660936,31.9046404653058,0.3600006103515696,1.045505976042925,0.6209995269775419,-1.1541970242322677,2.3961960781873515,-0.26659874862736643,1.5085978025824502,-0.5799980163574219,50.877046218093724,-19.31914125447871,0.8875982756049058,9,0.04000091552734375,-0.9349994659423828,-2.672499656677246,-3.7099990844726562,1.1800003051757812,0,0.0256343069309648,-1.846151588955075,38.54999923706055,-1.0533243815104167,38.310001373291016,-3.4137749598800347,37.959999084472656,0.0256343069309648
3083,2012-09-25,38.13000106811523,38.61000061035156,38.060001373291016,38.459999084472656,337400.0,-0.002615706913902116,-1.34043520254531,1.1379206019310444,62.130182857323305,77.72315328322361,0.2090691487122669,-0.626375432202579,-2.337776124905737,-3.862128819672357,32.73725962022377,0.5499992370605469,1.0542091634756332,0.41400108337401775,-1.2010654716460891,2.0290676383941246,-0.3935321941360357,1.2215343608840712,-0.33119979858397386,42.10524554617062,-25.7265781126721,0.8075332775100531,9,0.1399993896484446,-0.835000991821282,-2.5625009536743093,-3.6100006103515554,1.30999755859375,1,0.02963538478269001,1.1935666469777426,38.22999954223633,-1.846151588955075,38.54999923706055,-1.0533243815104167,38.310001373291016,0.02963538478269001
3084,2012-09-26,37.61000061035156,38.11999893188477,37.33000183105469,38.11999893188477,473300.0,-0.013637567353715463,2.0980380423806197,1.5454587490029592,45.45455596335578,72.9656963716161,0.7043789358972035,-0.0042042180062082934,-1.7337172863047243,-3.3264004668587503,32.997544145546804,0.7999992370605398,1.0634086369041142,-0.17099933624267294,-1.6464114116047028,1.304412739119357,-0.9087053739236879,0.566706701438342,1.279998779296875,19.178010608000417,-44.10941335425551,0.7377060376810155,9,0.5,-0.3150005340576172,-2.035000801086426,-3.0900001525878906,2.5699996948242188,2,0.05078436097888317,-1.34043520254531,38.13000106811523,1.1935666469777426,38.22999954223633,-1.846151588955075,38.54999923706055,0.05078436097888317
3085,2012-09-27,38.91999816894531,38.91999816894531,37.68999862670898,37.86999893188477,474500.0,0.034831096446012566,1.3428579732680488,-2.058828809286906,63.43114638201941,70.18194422058355,-0.597955133419191,-1.1718744367976512,-2.961721454624737,-4.6116154846750135,33.22612482374673,1.30999755859375,1.0656455320754148,1.0104982376098661,-0.38568457181376914,2.4066810470335014,0.3124068328980485,1.7085896423216838,-1.589996337890625,100.0,37.21110160402809,0.6980914047118172,9,-0.7949981689453125,-1.6099987030029297,-2.9424972534179688,-4.399997711181641,2.0800018310546875,3,0.0220966251493242,2.0980380423806197,37.61000061035156,-1.34043520254531,38.13000106811523,1.1935666469777426,38.22999954223633,0.0220966251493242
3086,2012-09-28,39.599998474121094,39.97999954223633,38.47999954223633,38.95000076293945,1382300.0,0.01747174555928832,1.1276598047199444,0.6190458890249305,69.52191628633653,68.19269150405735,-1.244189597531971,-1.6746823556444355,-3.5552942429387215,-5.260871148028052,34.15810328532937,1.5,1.0378376638870748,1.52349853515625,0.15941408887594832,2.8875829814365517,0.8414563120160992,2.205540758296401,-2.2699966430664062,85.66032466700543,23.149417858028897,0.6820422231401491,9,-0.9449977874755859,-1.7599983215332031,-3.712498664855957,-5.079998016357422,0.5900001525878835,4,-0.005050428180518374,1.3428579732680488,38.91999816894531,2.0980380423806197,37.61000061035156,-1.34043520254531,38.13000106811523,-0.005050428180518374
3087,2012-10-01,39.91999816894531,40.400001525878906,39.41999816894531,39.5099983215332,1076000.0,0.008080800685720702,-2.322044418582097,0.6307712171274642,69.27710658794187,66.94622332446014,-1.4974894484536208,-1.803623396766298,-3.7582205092125136,-5.541885759169716,35.01545905825366,0.9800033569335938,0.9572730355907098,1.6634983062744126,0.32549952928150816,3.001497083267317,0.9944989177779604,2.332497694770865,-2.4839964294433585,84.36470994629602,23.641116332900964,0.6689993884964535,10,-1.0549964904785156,-1.8699970245361328,-4.087497711181641,-5.399997711181641,-0.6199989318847656,0,-0.06513022528502255,1.1276598047199444,39.599998474121094,1.3428579732680488,38.91999816894531,2.0980380423806197,37.61000061035156,-0.06513022528502255
3088,2012-10-02,40.040000915527344,40.2599983215332,39.68999862670898,40.15999984741211,469100.0,0.0030060809640863884,2.5625439589915207,-0.2926804305957443,68.51852287917214,66.45556279206458,-1.4992425785243668,-1.798459807411561,-3.7473477845475074,-5.628516000909379,35.18867962979455,0.5699996948242259,0.8697476262303496,1.645500946044919,0.16936912305740748,3.1216327690324306,0.9074350345511633,2.383566857538675,-2.4261591888427745,88.27359458834815,27.132655781952643,0.7380659114937561,10,-1.1749992370605469,-1.9449996948242188,-4.282500267028809,-5.520000457763672,-0.44000244140625,1,-0.01573429205070076,-2.322044418582097,39.91999816894531,1.1276598047199444,39.599998474121094,1.3428579732680488,38.91999816894531,-0.01573429205070076
3089,2012-10-03,40.650001525878906,40.72999954223633,39.95000076293945,40.150001525878906,1067000.0,0.0152347801299626,1.363646872507427,-4.1667037543313095,70.80153810986037,65.74591829596666,-1.8858563994479098,-2.2613466129626048,-4.195409271552776,-6.209561103012106,35.19028674537709,0.779998779296875,0.8051885121675042,2.0885015487670913,0.3899910855872548,3.7870120119469277,1.2392463171771766,2.937756780357006,-2.868990211242675,97.36848709653943,37.34270559596028,0.8492552315899166,10,-1.6200008392333984,-2.355001449584961,-4.892500877380371,-6.130001068115234,-0.8400001525878906,2,-0.02976636786593001,2.5625439589915207,40.040000915527344,-2.322044418582097,39.91999816894531,1.1276598047199444,39.599998474121094,-0.02976636786593001
3090,2012-10-04,40.75,40.79999923706055,40.33000183105469,40.68999862670898,441100.0,0.0024599869709089894,4.8749731778842715,0.12000274658204546,70.91256145399481,64.93310991812118,-1.7917659172363045,-2.2531925941786923,-4.139283922315435,-6.269350010473396,34.780975734183,0.4699974060058594,0.7967101528557521,2.046500015258786,0.11802887785096061,3.974971152666612,1.0822644465548734,3.010735583962699,-2.733069627155764,97.8448601880383,39.76759786939668,0.964235568703913,10,-1.6849994659423828,-2.3400001525878906,-4.992499351501465,-6.229999542236328,-1.1599998474121094,3,-0.013987722572373462,1.363646872507427,40.650001525878906,2.5625439589915207,40.040000915527344,-2.322044418582097,39.91999816894531,-0.013987722572373462
3091,2012-10-05,40.13999938964844,40.83000183105469,39.75,40.83000183105469,598300.0,-0.01496934013132667,2.1304290137107476,-11.49977748108453,64.19963271236729,64.91635147026349,-1.0420922181668928,-1.5319260654882214,-3.396371517429941,-5.621959391506863,34.00867912366861,1.0800018310546875,0.8288057737274741,1.3159994125366197,-0.6570120112645057,3.289010836337745,0.329493700636057,2.3025051244371824,-1.8447621303825699,51.06378373698678,-5.259792023128995,0.9865057119005638,10,-1.05999755859375,-1.7149982452392578,-4.369998931884766,-5.619998931884766,-1.0,4,0.02142502798775192,4.8749731778842715,40.75,1.363646872507427,40.650001525878906,2.5625439589915207,40.040000915527344,0.02142502798775192
3092,2012-10-08,39.90999984741211,40.18999862670898,39.88999938964844,40.13000106811523,306800.0,-0.005729933874778381,-1.30766747850577,0.31884122069879556,63.97943072657895,65.12182345573635,-0.6132088250579599,-1.1838402399164707,-3.033070117054173,-5.35313258934881,33.79866849360463,0.29999923706053977,0.8104093328495807,0.9724998474121094,-0.9747286875981942,2.919728382422413,-0.0011144200930388592,1.9461141149172576,-1.310590839531585,19.298298449029264,-38.3282112762694,0.9736142675051505,10,-0.8299980163574219,-1.4649982452392578,-4.029998779296875,-5.3899993896484375,-1.7400016784667969,0,0.007015754957839793,2.1304290137107476,40.13999938964844,4.8749731778842715,40.75,1.363646872507427,40.650001525878906,0.007015754957839793
3093,2012-10-09,38.959999084472656,39.93000030517578,38.79999923706055,39.93000030517578,544100.0,-0.023803577213019067,1.3298961774421898,4.409071993341799,57.73993917741887,66.48686603507669,0.5217792456854795,-0.16678216169407278,-1.9635385798518286,-4.364484815446147,32.858833012711294,1.1300010681152344,0.7437178206826189,-0.025500869750977984,-1.9220956100598627,1.8710938705579068,-0.9737982399054204,0.9227965004034644,1.8700027465820312,7.881755810828841,-54.678099174988766,0.9482973701544414,10,0.3000011444091797,-0.40999794006347656,-2.969998359680176,-4.439998626708984,0.15000152587890625,1,0.00872690350558547,-1.30766747850577,39.90999984741211,2.1304290137107476,40.13999938964844,4.8749731778842715,40.75,0.00872690350558547
3094,2012-10-10,38.38999938964844,38.88999938964844,38.27000045776367,38.88000106811523,556200.0,-0.014630382654484908,1.4313763622627962,0.5051557338367081,50.59878786217515,65.06104842176066,1.356732222493612,0.4374599645222901,-1.281713282386967,-3.745667159999428,31.137423109237105,0.6899986267089844,0.770004015375541,-0.6030004501342745,-2.4883354570916296,1.2823345568230806,-1.5456679536129485,0.3396670533443995,2.399402389526365,4.687455762201437,-56.613661578893996,0.9426675034786772,10,1.1600017547607422,0.6100006103515625,-2.327498435974121,-3.8699989318847656,1.529998779296875,2,0.03151860129487072,1.3298961774421898,38.959999084472656,-1.30766747850577,39.90999984741211,2.1304290137107476,40.13999938964844,0.03151860129487072
3095,2012-10-11,38.41999816894531,38.79999923706055,38.349998474121094,38.66999816894531,524500.0,0.0007814217185155847,-1.307699831761806,0.5102023339639313,48.99535455768067,62.7803193407989,1.395054632500333,0.42532989235029817,-1.1985218152834562,-3.741027380842155,29.402556117394962,0.4500007629394531,0.8197075380847636,-0.5705015182495146,-2.4588868917279,1.317883855228871,-1.5146942049887073,0.3736911684896782,2.268627557373044,5.859282449868795,-51.78375168423258,0.9441926867391939,10,1.1300029754638672,0.660003662109375,-2.2549972534179688,-3.8649978637695312,1.1100006103515696,3,0.03617915852659337,1.4313763622627962,38.38999938964844,1.3298961774421898,38.959999084472656,-1.30766747850577,39.90999984741211,0.03617915852659337
3096,2012-10-12,38.47999954223633,38.75,38.29999923706055,38.52000045776367,265600.0,0.001561722440151403,-1.2499952316466079,0.160003662109375,52.01288274442015,60.86207224707426,1.2957342137986956,0.37926030391014365,-1.1426244313726812,-3.751319235829442,27.552308703564478,0.4500007629394531,0.9920938168469249,-0.507000160217288,-2.3990790234737673,1.3850787030391913,-1.4530395918455241,0.4390392714109481,2.111881173339839,10.937462747061529,-45.59671001629453,0.9460394316282391,10,1.0700016021728516,0.6000022888183594,-2.0549983978271484,-3.664999008178711,1.1300010681152344,4,0.028846170050839115,-1.307699831761806,38.41999816894531,1.4313763622627962,38.38999938964844,1.3298961774421898,38.959999084472656,0.028846170050839115
3097,2012-10-15,39.97999954223633,39.9900016784668,38.68000030517578,38.86000061035156,490500.0,0.03898128944501611,1.2982415633522395,-27.99933244325768,62.1550481323525,60.15501949742763,-0.21775923585470736,-1.0576137401541388,-2.541722852650139,-5.1952567214969605,25.831585108486365,1.5100021362304688,1.0227205649450894,0.9184999465942383,-1.0082020887623173,2.845201981950794,-0.04485107108403952,1.881850964272516,0.5190059630273396,99.41848086442752,39.36303488679588,0.9633510176782786,10,-0.42999839782714844,-0.8999977111816406,-3.532498359680176,-5.164999008178711,-0.049999237060546875,0,-0.02101050930979831,-1.2499952316466079,38.47999954223633,-1.307699831761806,38.41999816894531,1.4313763622627962,38.38999938964844,-0.02101050930979831
3098,2012-10-16,41.2400016784668,41.25,40.06999969482422,40.06999969482422,675200.0,0.0315158116722678,-1.0170911189433633,1.0446456245040037,71.73652738380824,60.25890719453295,-1.4411976841125664,-2.1971381786899116,-3.7066682726414797,-6.3948130660229054,24.92554198037265,1.2700004577636719,0.990388644557278,2.0305019378662124,-0.08857956240407105,4.149583438136496,0.9709611877310707,3.090042688001354,-2.970001220703125,99.6644858030515,33.01570772728941,1.0595407501351426,10,-1.480001449584961,-1.9500007629394531,-4.582500457763672,-6.42500114440918,-1.4900016784667969,1,-0.07444237110990393,1.2982415633522395,39.97999954223633,-1.2499952316466079,38.47999954223633,-1.307699831761806,38.41999816894531,-0.07444237110990393
3099,2012-10-17,39.97999954223633,41.63999938964844,39.79999923706055,41.33000183105469,723900.0,-0.030552911856169263,-1.1520433134716586,-1.1538461538461537,56.38554515885443,58.64479427285069,-0.3198675152536836,-0.8200897697116218,-2.3559089631564873,-5.084431478949327,24.356446507545236,1.8400001525878906,0.9060438320900488,0.6694997787475572,-1.3905617116443594,2.7295612691394737,-0.3605309664484011,1.6995305239435154,-1.6503990936279322,50.29940803667592,-11.62955951753699,1.030030745195958,10,-0.024999618530273438,-0.4949989318847656,-3.1249990463256836,-5.164999008178711,-0.529998779296875,2,-0.02176085397313887,-1.0170911189433633,41.2400016784668,1.2982415633522395,39.97999954223633,-1.2499952316466079,38.47999954223633,-0.02176085397313887
3100,2012-10-18,39.40999984741211,40.13000106811523,39.38000106811523,39.959999084472656,379200.0,-0.01425712109431243,-1.4590293107868375,0.40740615154212406,48.84005811004485,56.93817487259265,0.044772078026440454,-0.17228891756175102,-1.7343988907617742,-4.473401920105026,24.194685898408007,0.75,0.8011562612144374,0.044500160217282314,-1.9611081234496481,2.0501084438842128,-0.9583039816161829,1.0473043020507475,-0.9479834411621084,33.23354968985599,-24.632186299580383,1.0028041418334657,10,0.5450000762939453,0.07500076293945312,-2.294999122619629,-4.084999084472656,-0.6899986267089773,3,0.012940835409992912,-1.1520433134716586,39.97999954223633,-1.0170911189433633,41.2400016784668,1.2982415633522395,39.97999954223633,0.012940835409992912
3101,2012-10-19,39.36999893188477,40.38000106811523,39.040000915527344,39.29999923706055,475500.0,-0.0010149940543571212,-3.542401593130892,-0.1272723489551312,46.523396225141234,54.99861548354401,-0.040161389075933585,-0.07136476340517817,-1.6384218632990297,-4.38404392068886,23.477193694498585,1.3400001525878835,0.6152666333021628,-0.036500740051259584,-2.0050998184635205,1.9320983383610013,-1.0208002792573865,0.9477987991548673,-0.7808632062988323,23.310771625860802,-29.914057706539474,0.984299539206129,10,0.585000991821282,0.11500167846678977,-2.2174997329711985,-4.0249996185302805,-0.36999893188477273,4,0.004064004362533291,-1.4590293107868375,39.40999984741211,-1.1520433134716586,39.97999954223633,-1.0170911189433633,41.2400016784668,0.004064004362533291
3102,2012-10-22,39.209999084472656,39.52999877929688,38.77000045776367,39.2400016784668,333700.0,-0.004064004362533402,1.4918108650652844,-0.4286103542233897,44.77986570354013,53.5586073197797,0.01128822352611536,0.17477966258736188,-1.4402371917962284,-4.173838957606492,23.059048756588556,0.7599983215332102,0.40046710305090016,-0.2455005645751953,-2.1381181362716433,1.6471170071212526,-1.1918093504234193,0.7008082212730287,-0.49882881232421283,15.330968308759319,-32.078212172853604,0.9463087858482241,10,0.7450008392333984,0.27500152587890625,-1.8724994659423828,-3.864999771118164,-0.8400001525878835,0,0.01020151836823957,-3.542401593130892,39.36999893188477,-1.4590293107868375,39.40999984741211,-1.1520433134716586,39.97999954223633,0.01020151836823957
3103,2012-10-23,39.2599983215332,39.38999938964844,38.38000106811523,38.81999969482422,454800.0,0.0012751654738076823,1.8857063449245712,-14.665352828989192,40.59538158570548,52.4471177335053,0.009296744190883999,0.22533039814386768,-1.4393999747375332,-4.157184845183551,22.71036902349304,1.0099983215332102,0.25196331576255915,-0.25200119018554545,-2.0427338033720304,1.5387314230009395,-1.1473674967787844,0.6433651164076934,2.3800010681152344,26.993794677909655,-13.513583683836828,0.8953663065932423,10,0.7100009918212891,0.22500228881835938,-1.597498893737793,-3.8149986267089844,-0.289997100830071,1,0.017065766996609888,1.4918108650652844,39.209999084472656,-3.542401593130892,39.36999893188477,-1.4590293107868375,39.40999984741211,0.017065766996609888
3104,2012-10-24,39.52000045776367,39.70000076293945,39.11999893188477,39.43999862670898,310900.0,0.006622571251814424,1.636357331113853,0.18182291079651008,41.85431507551831,51.653668902153925,-0.08220251505129994,0.12201313015563642,-1.6374038897564347,-4.345311256984367,23.711110376594196,0.5800018310546804,0.11790339769378022,-0.08749904632568217,-1.6388648188083224,1.463866726156958,-0.8631819325670023,0.6881838399156379,2.054798965454104,56.99996948242223,22.764499099907212,0.7756828862413205,10,0.4499988555908203,-0.034999847412109375,-1.7950010299682617,-4.075000762939453,-0.25,2,0.005819826406179729,1.8857063449245712,39.2599983215332,1.4918108650652844,39.209999084472656,-3.542401593130892,39.36999893188477,0.005819826406179729
3105,2012-10-25,39.77999877929688,40.0099983215332,39.45000076293945,39.650001525878906,355900.0,0.006578904820891296,-1.11320320147406,1.624928476063267,47.49999735090641,51.152237191763504,-0.1441566661007485,-0.07404916130440853,-1.8333612854661467,-4.53869685937233,23.901714938380376,0.55999755859375,0.09702472836224985,0.12949924468994567,-1.388956530572159,1.6479550199520503,-0.6297286429411102,0.8887271323210015,1.7309046768188452,69.99988555908274,36.32775944117914,0.7592278876310534,10,0.23000144958495383,-0.2949981689453196,-2.054999351501472,-4.334999084472663,-1.1199989318847727,3,-0.008295576331922239,1.636357331113853,39.52000045776367,1.8857063449245712,39.2599983215332,1.4918108650652844,39.209999084472656,-0.008295576331922239
3106,2012-10-26,39.400001525878906,40.0,39.02000045776367,39.959999084472656,430600.0,-0.009552470213139874,2.0625014901175405,-4.30776454017231,46.53062474341628,49.41619014854837,0.42473203353937805,0.30587916735733245,-1.3943525189089598,-4.095855677894249,22.925458007247194,0.9799995422363281,0.17294996751515157,-0.2404981613159194,-1.7629830884267719,1.281986765794933,-1.0017406248713456,0.5207443022395069,2.0482838824768095,62.57682064339791,25.967586538011233,0.7612424635554261,10,0.6099987030029297,0.08499908447265625,-1.675002098083496,-3.9550018310546875,-0.9300003051757741,4,-0.01725889032590855,-1.11320320147406,39.77999877929688,1.636357331113853,39.52000045776367,1.8857063449245712,39.2599983215332,-0.01725889032590855
3107,2012-10-31,37.31999969482422,39.900001525878906,37.11999893188477,39.61999893188477,1075000.0,-0.0527919226015382,-1.059260598850793,4.107159400544972,40.330196105951394,45.92659778434205,2.33308094288045,2.2989781877782463,0.7207406135661074,-1.9641476737025698,21.5243240026772,2.7800025939941335,0.21659053497074865,-2.190500068664548,-4.024616112063207,-0.3563840252658892,-3.107558090363881,-1.273442046965215,4.0669200267266845,6.920443085760519,-31.94610060309605,0.9170580216993308,10,2.059999465942383,2.059999465942383,0.4375,-1.875,1.299999237060554,2,0.045016085715798404,2.0625014901175405,39.400001525878906,-1.11320320147406,39.77999877929688,1.636357331113853,39.52000045776367,0.045016085715798404
3108,2012-11-01,39.40999984741211,39.4900016784668,37.47999954223633,37.54999923706055,687200.0,0.056002148169303156,-1.0100021362304688,-0.8086961857990359,55.10000034332261,45.783759471505185,-0.048951661625764586,0.16797195074958182,-1.3078693232280045,-3.988645777405239,20.047470975462616,2.170001983642578,0.2897217875433995,-0.06899986267089986,-1.886389348715376,1.7483896233735763,-0.9776946056931379,0.8396948803513382,1.806243042552147,79.23880273919076,34.5596941360427,0.908694743022237,11,-0.6599998474121094,-0.030000686645507812,-1.6274995803833008,-3.960000991821289,-0.5600013732910156,3,-0.026389264642324717,-1.059260598850793,37.31999969482422,2.0625014901175405,39.400001525878906,-1.11320320147406,39.77999877929688,-0.026389264642324717
3109,2012-11-02,39.43999862670898,39.70000076293945,39.06999969482422,39.58000183105469,616400.0,0.0007611971431873421,2.3157857752346533,-0.07527051527109335,55.10000034332258,46.47930860853605,-0.18283169617071593,0.044981063764304,-1.278732081130883,-3.939529369845431,18.052816208904453,0.6300010681152344,0.15310601089085907,0.02149906158446413,-1.7103005539682812,1.7532986771372094,-0.8444007461919085,0.8873988693608368,1.612394504932098,80.27682300328905,29.41960810597395,0.8658998077763719,11,-0.6899986267089773,-0.05999946594237571,-1.6574983596801687,-3.989999771118157,-0.1399993896484304,4,-0.01191677034409333,-1.0100021362304688,39.40999984741211,-1.059260598850793,37.31999969482422,2.0625014901175405,39.400001525878906,-0.01191677034409333
3110,2012-11-05,40.18000030517578,40.2400016784668,39.18999862670898,39.400001525878906,414400.0,0.01876272069557494,1.3333361590302366,-5.571292335358427,57.95880199978639,47.74990925016329,-0.8963870675422285,-0.7798988975318224,-1.9410753439359638,-4.604251220004969,15.709961807864383,1.0500030517578196,-0.18646324544015158,0.7900007247924776,-0.8666675901003131,2.4466690396852684,-0.0383334326539142,1.6183348822388695,0.7150970584750453,98.07688075413564,40.428082945769034,0.8283341574463939,11,-1.5,-0.8000011444091797,-2.4774999618530273,-4.730001449584961,-4.529998779296875,0,-0.022648079654068343,2.3157857752346533,39.43999862670898,-1.0100021362304688,39.40999984741211,-1.059260598850793,37.31999969482422,-0.022648079654068343
3111,2012-11-06,41.0,41.06999969482422,40.02999877929688,40.45000076293945,637100.0,0.02040815551508568,2.0145014070179306,0.7051283305293634,55.10000034332261,48.89659087680578,-1.6325341056817066,-1.6149661790333596,-2.656490494229189,-5.334975942372694,14.403448457390692,1.0400009155273366,-0.26672722320780906,1.567000389099121,-0.2117770524532432,3.3457778306514854,0.677611668322939,2.4563891098753032,-3.8800010681152273,98.22785616952318,43.96810390274331,0.8893887207761809,11,-1.9050006866455078,-1.6200008392333984,-3.2825002670288086,-5.210000991821289,-4.099998474121094,1,-0.05707317445336324,1.3333361590302366,40.18000030517578,2.3157857752346533,39.43999862670898,-1.0100021362304688,39.40999984741211,-0.05707317445336324
3112,2012-11-07,40.18999862670898,40.63999938964844,39.61999893188477,40.5099983215332,436600.0,-0.01975613105587859,2.517231853936994,-0.581818434029934,44.50260357998237,49.33072665394766,-0.7475093260640691,-0.8252220149940328,-1.7498052065855063,-4.437267986867319,12.888639976752476,1.3800010681152273,-0.2469645732455561,0.7429990768432546,-1.0558796355899958,2.541877789276505,-0.15644027937337057,1.6424384330598798,-2.9909996795654124,75.48743647041677,25.856930235287493,0.8994393562166252,11,-1.094999313354485,-0.8099994659423757,-1.942498207092278,-3.8699989318847585,-3.5499992370605398,2,-0.04279665251998266,2.0145014070179306,41.0,1.3333361590302366,40.18000030517578,2.3157857752346533,39.43999862670898,-0.04279665251998266
3113,2012-11-08,39.29999923706055,40.209999084472656,39.29999923706055,40.02000045776367,335500.0,-0.022144797712358333,-1.5277730682829653,2.250005960470112,46.29629475724315,49.824279951917084,0.16624314670628593,0.09650312551880802,-0.7708257101787055,-3.4675193403891953,12.811425473530125,0.9099998474121094,-0.22155213968703436,-0.16400032043456747,-1.9498801176626301,1.6218794767934952,-1.0569402190485988,0.7289395781794639,-2.023580274963372,11.499977111816406,-36.47427993548362,0.8929398986140309,11,-0.2049999237060547,0.07999992370605469,-0.8424978256225586,-2.769998550415039,-2.0999984741210938,3,-0.01730280708337828,2.517231853936994,40.18999862670898,2.0145014070179306,41.0,1.3333361590302366,40.18000030517578,-0.01730280708337828
3114,2012-11-09,39.599998474121094,39.90999984741211,38.459999084472656,39.09000015258789,416300.0,0.007633568521234091,1.5663706059286415,-0.708329801212224,51.06621004468462,50.22052580678133,-0.13546008274120425,-0.11404526163096307,-0.9868403710026143,-3.693358489443355,13.626310467764915,1.4500007629394531,-0.15678749839964468,0.07549896240234233,-1.6376886509920112,1.7886865757966959,-0.7810948442948344,0.9320927690995191,-2.2477078973693807,43.678127320241565,-5.906236666329086,0.8565938066971758,11,-0.5049991607666016,-0.2199993133544922,-1.1199970245361328,-3.069997787475586,-1.5499992370605469,4,-0.01893939466917227,-1.5277730682829653,39.29999923706055,2.517231853936994,40.18999862670898,2.0145014070179306,41.0,-0.01893939466917227
3115,2012-11-12,39.810001373291016,40.290000915527344,39.52000045776367,39.70000076293945,239200.0,0.005303103718732771,-2.2765891825206155,0.21568818113139807,52.42292044425245,50.875225329096466,-0.380805298022203,-0.2261690575701536,-1.109976285251804,-3.842715348974508,14.357558530006532,0.7700004577636719,-0.05051702261708613,0.2160017013549833,-1.4195435124328455,1.851546915142812,-0.6017709055389346,1.0337743082489013,-2.383356614177849,51.72421352945648,-1.1346905896241708,0.8177726068939156,11,-0.7150020599365234,-0.43000221252441406,-1.147500991821289,-3.115001678466797,-2.4099998474121094,0,-0.01281090476356117,1.5663706059286415,39.599998474121094,-1.5277730682829653,39.29999923706055,2.517231853936994,40.18999862670898,-0.01281090476356117
3116,2012-11-13,39.59000015258789,40.060001373291016,39.099998474121094,39.58000183105469,297600.0,-0.005526280158601682,1.0210571119954064,0.09089332778471355,52.07877973136026,52.180623509697455,-0.1464156533475247,0.08564550829433415,-0.8009720861640801,-3.5667234816066298,15.313509447111146,0.9600028991699219,0.02591964169126726,-0.059499549865719814,-1.6089444986726136,1.489945398941174,-0.8342220242691667,0.7152229245377271,-2.0904882947605046,51.83490412512205,-5.532636125939334,0.7747224744034469,11,-0.3150005340576172,-0.21000099182128906,-0.8524999618530273,-2.8600006103515625,-1.779998779296875,1,-0.09952004575709594,-2.2765891825206155,39.810001373291016,1.5663706059286415,39.599998474121094,-1.5277730682829653,39.29999923706055,-0.09952004575709594
3117,2012-11-14,39.13999938964844,39.86000061035156,38.90999984741211,39.709999084472656,343600.0,-0.011366525920814774,1.1839029052993433,-57.00953834414346,49.37107509231843,51.54407625958587,0.6581089489419725,0.4948606773641018,-0.2672966639497645,-3.0509647204375057,15.056473925687403,0.9500007629394531,0.018181931577672117,-0.46750030517578267,-2.0247437365333667,1.0897431261818014,-1.2461220208545711,0.3111214105030058,-1.5690777750811122,37.15844944176235,-23.057636517450206,0.7786217156787911,11,0.625,0.23999977111816406,-0.3874979019165039,-2.3699989318847656,-1.3299980163574219,2,-0.05723040109096056,1.0210571119954064,39.59000015258789,-2.2765891825206155,39.810001373291016,1.5663706059286415,39.599998474121094,-0.05723040109096056
3118,2012-11-15,38.16999816894531,39.27999877929688,38.150001525878906,39.02000045776367,467100.0,-0.024782862438154973,-1.53933229607343,1.4912328840465259,43.41462543222366,50.24570126946376,1.6022075488036478,1.2891686188505318,0.7458845325674304,-2.0181026767080823,13.982598140805747,1.1299972534179759,0.021912599722220705,-1.284001350402832,-2.7671619570511794,0.19915925624551534,-2.025581653727002,-0.5424210470786619,-0.5290949927728477,0.934422839704236,-57.22281067603859,0.741580303324173,11,1.44000244140625,1.210000991821289,0.592503547668457,-1.1799964904785156,-0.9199981689453125,3,-0.04008380541505152,1.1839029052993433,39.13999938964844,1.0210571119954064,39.59000015258789,-2.2765891825206155,39.810001373291016,-0.04008380541505152
3119,2012-11-16,39.11000061035156,39.13000106811523,38.11999893188477,38.27000045776367,276900.0,0.024626735302571312,1.2954566143735933,-0.9882328125911598,46.93505177234961,49.020840133081904,0.682214291440026,0.2958126199495723,-0.14009196622455278,-2.872214882139332,12.590346771684684,1.0100021362304545,0.28521590981374345,-0.30049896240234375,-1.769669863394327,1.1686719385896396,-1.0350844128983354,0.4340864880936479,-1.4005155038060622,45.6221554601978,-10.581132563349222,0.7345854504959934,11,0.4849987030029297,0.26999855041503906,-0.2049999237060547,-1.8999996185302734,-2.3400001525878906,4,-0.04883661001290229,-1.53933229607343,38.16999816894531,1.1839029052993433,39.13999938964844,1.0210571119954064,39.59000015258789,-0.04883661001290229
3120,2012-11-19,39.91999816894531,39.93999862670898,39.27000045776367,39.52000045776367,268100.0,0.02071075290086699,2.0454557276991894,0.47618766490615394,52.28871595905651,48.708475201496775,-0.18835016245084546,-0.4996346384195931,-0.9048801453707256,-3.5913788039427104,11.364583686894997,0.8299980163574148,0.26009785368347593,0.4839986801147447,-1.002734478466941,1.9707318386964303,-0.25936789917609815,1.2273652594055875,-2.143302770634236,92.78334906402388,35.841881801208075,0.7433665792908434,11,-0.5399990081787109,-0.5399990081787109,-0.6449975967407227,-2.654996871948242,-2.9099998474121094,0,-0.046843662766985816,1.2954566143735933,39.11000061035156,-1.53933229607343,38.16999816894531,1.1839029052993433,39.13999938964844,-0.046843662766985816
3121,2012-11-20,39.52999877929688,39.83000183105469,39.27000045776367,39.650001525878906,336800.0,-0.00976952423689792,1.3333227370261465,-0.3000085831179429,61.42708251970272,50.5889728614657,-0.03218350812944948,-0.10227769198231584,-0.46746824815181043,-3.1173202769100143,10.492568761880161,0.6499977111816406,0.224186244686976,0.08599929809570739,-1.4009603940247572,1.572958990216172,-0.6574805479645249,0.8294791441559397,-1.6874372950555454,77.4725320790948,13.616999752384906,0.7434798460602335,11,-0.3249988555908274,-0.14999961853028054,-0.2149972915649485,-2.264997482299812,-2.649997711181655,1,-0.05388305892216527,2.0454557276991894,39.91999816894531,1.2954566143735933,39.11000061035156,-1.53933229607343,38.16999816894531,-0.05388305892216527
3122,2012-11-21,39.61000061035156,39.72999954223633,39.41999816894531,39.650001525878906,344800.0,0.0020238257911755486,2.100061036087587,0.3333333333333531,51.30548673447792,51.14554974782512,-0.226979443971139,-0.15892402196172384,-0.4952489823536155,-3.108431586660629,9.899437532567,0.3100013732910156,0.08832813562101194,0.14600105285644815,-1.3384647186113128,1.630466824324209,-0.5962318328774288,0.8882339385903251,-1.702890361898568,81.8682378191668,19.134117151736895,0.7422328857338791,11,-0.4050006866455078,-0.23000144958496094,-0.2949991226196289,-2.344999313354492,-2.1399993896484304,2,-0.04544304997031834,1.3333227370261465,39.52999877929688,2.0454557276991894,39.91999816894531,1.2954566143735933,39.11000061035156,-0.04544304997031834
3123,2012-11-23,39.93000030517578,39.9900016784668,39.72999954223633,39.84000015258789,151000.0,0.008078760158882536,1.4761766362100597,-2.2499523173755485,53.081768309447966,51.36950066613216,-0.5008893660280336,-0.4491851577755597,-0.7698381412930217,-3.3487529049793565,9.632451737311024,0.3800010681152344,-0.07131864029618384,0.4325006484985323,-1.0627816544580995,1.927782951455164,-0.31514050297978,1.1801417999768447,-1.9596322677953637,96.79137512494644,34.777752270526946,0.747641151478315,11,-0.7250003814697266,-0.5500011444091797,-0.6149988174438477,-2.664999008178711,-1.8899993896484375,4,-0.05309288544157531,2.100061036087587,39.61000061035156,1.3333227370261465,39.52999877929688,2.0454557276991894,39.91999816894531,-0.05309288544157531
3124,2012-11-26,39.75,39.95000076293945,39.38999938964844,39.81999969482422,230400.0,-0.004507896413726065,2.393928885189809,-0.7777730682829653,47.09066375669378,50.77702770084787,-0.3323207903105825,-0.2646385323835432,-0.5533198078006336,-3.1012873672180348,9.186514357591117,0.5600013732910156,-0.056095978260422896,0.24100036621094034,-1.258542278741686,1.7405430111635667,-0.5087709562653728,0.9907716886872535,-1.7176393294707069,66.6664900606112,8.833980063032328,0.7497713224763124,11,-0.6599998474121094,-0.37000083923339844,-0.22499942779541016,-1.8899993896484375,-1.3100013732910227,0,-0.06289308176100628,1.4761766362100597,39.93000030517578,2.100061036087587,39.61000061035156,1.3333227370261465,39.52999877929688,-0.06289308176100628
3125,2012-11-27,39.45000076293945,40.040000915527344,39.43999862670898,39.68000030517578,329400.0,-0.0075471506178753645,-3.7999450691973364,3.285722070844687,38.71908474005943,49.2926171462589,-0.09918866739100451,0.009876867047722726,-0.226950344228257,-2.748135220810532,8.40871264765953,0.6000022888183665,-0.004640930641748753,-0.04249897003173686,-1.5367390747077465,1.4517411346442728,-0.7896190223697417,0.704621082306268,-1.356887311924261,23.376649112464147,-28.133863270747103,0.7471200523380046,11,-0.37000083923339844,-0.35500144958496094,0.26999950408935547,-1.0800018310546875,-0.4099998474121094,1,-0.06793410021156343,2.393928885189809,39.75,1.4761766362100597,39.93000030517578,2.100061036087587,39.61000061035156,-0.06793410021156343
3126,2012-11-28,38.72000122070313,39.290000915527344,38.540000915527344,39.27999877929688,406500.0,-0.018504424033423672,1.586198731946079,2.4347768397658105,39.17528437452779,48.15975151094882,0.5525275649604708,0.7234100477135925,0.5189014932659077,-1.9678897168650664,8.396467557493686,0.9099998474121094,-0.04785837862824138,-0.7384984970092674,-2.2720294821882803,0.7950324881697455,-1.5052639895987738,0.02826699558023904,-0.5673500448117608,12.000020345052558,-34.97072150727101,0.7667654925895065,11,0.3599987030029226,0.3749980926513601,0.9999990463256765,-0.3300018310546946,0.18000030517577414,2,-0.04416329662344154,-3.7999450691973364,39.45000076293945,2.393928885189809,39.75,1.4761766362100597,39.93000030517578,-0.04416329662344154
3127,2012-11-29,39.0,39.13999938964844,38.61000061035156,38.97000122070313,262600.0,0.007231373204274583,2.4193738924985233,-0.05356948228881565,47.57282332469779,48.621773499001506,0.28002954065330243,0.60683893225481,0.2602696560535094,-2.1782596984265936,8.496158314813549,0.529998779296875,-0.12132097483595317,-0.5424997329711942,-1.727189493281493,0.6421900273391046,-1.1348446131263472,0.049845147183958716,-0.789001853729971,30.666605631510418,-19.93209673177739,0.5923448801551495,11,0.07999992370605469,0.09499931335449219,0.7200002670288086,-0.595001220703125,-0.1699981689453125,3,-0.05435894697140442,1.586198731946079,38.72000122070313,-3.7999450691973364,39.45000076293945,2.393928885189809,39.75,-0.05435894697140442
3128,2012-11-30,38.36999893188477,39.31999969482422,38.22999954223633,39.0099983215332,634500.0,-0.016153873541416064,-1.369570265204916,-21.334181078336453,40.553007543249315,47.91265747354591,1.0520148078612195,1.217344730420848,0.9115275957522826,-1.4732834481014763,8.715647620192236,1.0900001525878906,-0.19691576878932437,-1.1205007553100543,-2.415812016219533,0.17481050559942446,-1.7681563857647902,-0.4728451248553185,2.700000762939446,7.734767040197998,-41.9325144421769,0.6476556304547377,11,0.7650012969970632,0.7250003814697195,1.3500013351440359,0.3000011444091726,1.5400009155273366,4,-0.02345576586487108,2.4193738924985233,39.0,1.586198731946079,38.72000122070313,-3.7999450691973364,39.45000076293945,-0.02345576586487108
3129,2012-12-03,38.97000122070313,39.02000045776367,38.2599983215332,38.5099983215332,314000.0,0.015637276661995658,1.7142866874203855,-0.7187552154114107,43.913047083832076,46.98202759852098,0.4806060352336132,0.6116875756557576,0.3505086530926107,-1.9873542345864905,9.163884820195197,0.7600021362304688,-0.19708773529889356,-0.4969985961913963,-1.813055059222819,0.8190578668400263,-1.1550268277071112,0.16102963532431858,2.0431984710693314,40.88403961381001,-8.170975237604708,0.6580282315157121,12,0.16499900817870383,0.12499809265136008,0.7574987411498952,-0.3000011444091868,1.4899978637695241,0,-0.02386451824594038,-1.369570265204916,38.36999893188477,2.4193738924985233,39.0,1.586198731946079,38.72000122070313,-0.02386451824594038
3130,2012-12-04,39.27000045776367,39.56999969482422,38.90999984741211,38.959999084472656,390700.0,0.007698209588486327,-2.219512648982592,0.6739117815353126,47.70773967818835,45.457656171686054,0.08795806564980779,0.2529887574841325,0.0824991855139956,-2.2042339278036707,9.92403332641098,0.6599998474121094,-0.03409678962376006,-0.15149936676025533,-1.4260317665513185,1.1230330330308078,-0.7887655666557833,0.4857668331352727,1.6875352310180673,77.61199978364405,27.714436865048896,0.6372661998955306,12,-0.13500022888183594,-0.1750011444091797,0.45749950408935547,-0.6000003814697266,1.029998779296875,1,-0.02113577339901973,1.7142866874203855,38.97000122070313,-1.369570265204916,38.36999893188477,2.4193738924985233,39.0,-0.02113577339901973
3131,2012-12-05,38.65999984741211,39.349998474121094,38.54999923706055,39.349998474121094,365100.0,-0.01553350148308863,1.3188429834309123,-2.2257921614471177,46.63866017634149,44.93911988744867,0.6275665131764327,0.7153713529285568,0.7103238325120671,-1.5186071838085908,10.309753884701909,0.7999992370605469,0.009834023291659832,-0.6444999694824247,-1.723534172785456,0.43453423382060663,-1.184017071133944,-0.10498286783090549,2.2429851184387246,32.08957135902845,-18.617208201834977,0.5395171016515161,12,0.47500038146972656,0.4349994659423828,1.0875005722045898,0.010000228881835938,2.670001983642578,2,0.009829308577730567,-2.219512648982592,39.27000045776367,1.7142866874203855,38.97000122070313,-1.369570265204916,38.36999893188477,0.009829308577730567
3132,2012-12-06,38.47000122070313,38.79999923706055,38.33000183105469,38.58000183105469,202800.0,-0.004914604952376833,-1.4102468797683791,0.1594214917154459,52.35851433150444,44.858758334343825,0.7139274808345917,0.8115117724704746,0.9266223131626177,-1.2515630886510536,11.181239559174333,0.4699974060058594,-0.08919784818635179,-0.7484987258911033,-1.8042953139100462,0.3072978621278395,-1.2763970199005783,-0.22060043188162837,2.379524036675413,17.910570980406085,-37.477223591495964,0.5278982940094726,12,0.6649990081787038,0.6249980926513601,1.2774991989135671,0.1999988555908132,2.8699989318847585,3,0.011177548519139657,1.3188429834309123,38.65999984741211,-2.219512648982592,39.27000045776367,1.7142866874203855,38.97000122070313,0.011177548519139657
3133,2012-12-07,38.61999893188477,38.81999969482422,38.18000030517578,38.54999923706055,349500.0,0.0038990825688074437,1.723394584767223,-0.6363573311139912,45.60141794525326,44.6932865775171,0.4007023721776761,0.6408129010603147,0.8084334313660761,-1.3257350128412568,12.340030919369182,0.6399993896484375,-0.2703687450826706,-0.5645009994506793,-1.6525506187772194,0.5235486198758608,-1.1085258091139494,-0.020476189787409282,2.1771358111909294,31.654591360667943,-23.93706827827272,0.5440248096632715,12,0.49000167846678977,0.6550006866455007,0.7600002288818288,0.05000114440917258,2.8199996948242045,4,0.005437672319471121,-1.4102468797683791,38.47000122070313,1.3188429834309123,38.65999984741211,-2.219512648982592,39.27000045776367,0.005437672319471121
3134,2012-12-10,38.849998474121094,39.18000030517578,38.5099983215332,38.70000076293945,379100.0,0.005955451802108547,-1.5282969979199206,2.1428337874657224,39.2785555822269,44.7554500044246,0.03309187929084345,0.3707529988423204,0.6303348961747588,-1.4915332912495813,12.66143434122456,0.6700019836425781,-0.3362982493718576,-0.2970014572143569,-1.376418850058208,0.7824159356294942,-0.8367101536362824,0.24270723920756865,1.8424508914386095,48.20132828365992,-2.5748837906797633,0.5397086964219271,12,0.02500152587890625,0.7450008392333984,0.21500110626220703,-0.17999839782714844,3.3400001525878835,0,0.027284463704602357,1.723394584767223,38.61999893188477,-1.4102468797683791,38.47000122070313,1.3188429834309123,38.65999984741211,0.027284463704602357
3135,2012-12-11,39.29999923706055,39.40999984741211,38.90999984741211,39.13999938964844,429100.0,0.011583031676029698,1.631571550469307,1.0666819256885633,47.72277646550484,45.7051713478665,-0.49218248154769384,-0.12586822164944067,0.1963026768616274,-1.883484894149504,13.258935811979622,0.5600013732910156,-0.4414042093149817,0.17849941253662394,-0.8582218187797324,1.2152206438529802,-0.33986120312155066,0.6968600281947985,1.291952166083803,91.0568576186976,41.8541021048346,0.5183606156581767,12,-0.4249992370605469,0.2950000762939453,-0.2349996566772461,-0.6299991607666016,3.0900001525878906,1,0.029516536130570925,-1.5282969979199206,38.849998474121094,1.723394584767223,38.61999893188477,-1.4102468797683791,38.47000122070313,0.029516536130570925
3136,2012-12-12,35.650001525878906,38.5,35.540000915527344,38.459999084472656,2674700.0,-0.09287526162951254,1.048442705610906,-17.56250149011754,27.030154712171523,43.42265261314135,2.9910837111685993,3.3874989748694375,3.798263079960307,1.8013720036217578,14.387177953602551,3.759998321533203,-0.5784206237620353,-3.274498367309569,-5.119028559990014,-1.4299681746291242,-4.196763463649788,-2.35223327096935,4.8454718333467,2.8423938168373097,-40.48398631716906,0.9222650963402216,12,1.904998779296875,2.654998779296875,3.379998207092285,3.019998550415039,7.3899993896484375,2,0.1304347128233958,1.631571550469307,39.29999923706055,-1.5282969979199206,38.849998474121094,1.723394584767223,38.61999893188477,0.1304347128233958
3137,2012-12-13,36.900001525878906,37.61999893188477,36.209999084472656,36.2400016784668,1658300.0,0.03506311210372903,-2.9166388513603207,-0.23487559460457438,34.136124441476056,42.709665601833215,1.5777942993062055,2.0670587294098794,2.5034443309444256,0.6063081330907067,15.419149662641196,1.9699974060058665,-0.6085507516442874,-1.9124984741210938,-3.9625130740897276,0.13751612584754014,-2.9375057741054107,-0.8874911741367768,3.298143486724804,35.14214433359586,-1.3625621650133368,1.0250072999843183,12,0.654998779296875,1.1899986267089844,2.3374977111816406,1.769998550415039,5.649997711181641,3,0.12005420384790244,1.048442705610906,35.650001525878906,1.631571550469307,39.29999923706055,-1.5282969979199206,38.849998474121094,0.12005420384790244
3138,2012-12-14,36.63999938964844,36.9900016784668,36.47000122070313,36.599998474121094,435000.0,-0.007046128061759638,-2.466722616413738,0.06060746178077046,33.852536358472236,41.591831076793234,1.7506929400168403,2.325805330036623,2.7108137660286786,0.9252420595200164,15.91100028970503,0.5200004577636648,-0.6034760731483502,-2.0960006713867188,-4.350916462613512,0.15891511984007423,-3.2234585670001152,-0.9685427757733223,3.2786569771306944,28.423741026341133,-4.089490923289951,1.1274578956133954,12,0.9150009155273438,1.2750015258789062,2.5974998474121094,2.030000686645508,6.229999542236335,4,0.12827513212970465,-2.9166388513603207,36.900001525878906,1.048442705610906,35.650001525878906,1.631571550469307,39.29999923706055,0.12827513212970465
3139,2012-12-17,37.20000076293945,37.2400016784668,36.54999923706055,36.68000030517578,438900.0,0.01528388053000973,1.2999993642195478,12.99971390425329,38.624872907702006,40.582623657850306,1.0205331261004886,1.7026716246904101,2.0839366326480544,0.43856545998824714,16.293113607967584,0.69000244140625,-0.6863486109493664,-1.4404993057250977,-3.7885814921843632,0.9075828807341679,-2.6145403989547304,-0.26645821249546486,2.455936276764568,42.89406474341472,8.844036464848742,1.174041093229634,12,0.27499961853027344,0.7150001525878906,2.0374984741210938,1.4699993133544922,5.950000762939453,0,0.11397843486050752,-2.466722616413738,36.63999938964844,-2.9166388513603207,36.900001525878906,1.048442705610906,35.650001525878906,0.11397843486050752
3140,2012-12-18,38.04999923706055,38.04999923706055,37.150001525878906,37.349998474121094,447000.0,0.02284942087871955,1.571419229323001,1.3461541283057623,46.653336183876775,40.58425432535422,-0.023156994546788212,0.7435147697348015,1.172336878749448,-0.33753061584607735,17.206599350823506,0.8999977111816406,-0.6490594141181205,-0.49700088500976847,-2.778542760998832,1.7845409909792949,-1.6377718230043001,0.6437700529847632,1.358981635192876,84.79726682011378,45.976962809834774,1.1407709379945323,12,-0.5749988555908203,-0.13499832153320312,1.1875,0.6650009155273438,4.229999542236335,1,0.1088041911342823,1.2999993642195478,37.20000076293945,-2.466722616413738,36.63999938964844,-2.9166388513603207,36.900001525878906,0.1088041911342823
3141,2012-12-19,37.400001525878906,38.09000015258789,37.25,38.040000915527344,474100.0,-0.017082725997758952,1.2702772365016033,-0.9142838458646002,42.29287621634849,39.4658500903369,0.47976661864272785,1.2919979777607864,1.771575346562777,0.37375979551549676,18.153192826642776,0.8400001525878906,-0.7009915122287396,-1.0404987335205078,-3.3276842405097753,1.2466867734687597,-2.184091487015145,0.10309401997412948,1.7768405489709522,63.29796623994838,22.477732818876675,1.1435927534946342,12,0.07499885559082031,0.39999961853027344,1.8374977111816406,1.3499984741210938,4.479999542236321,2,0.13342239733109929,1.571419229323001,38.04999923706055,1.2999993642195478,37.20000076293945,-2.466722616413738,36.63999938964844,0.13342239733109929
3142,2012-12-20,37.810001373291016,37.86000061035156,37.38000106811523,37.4900016784668,369300.0,0.010962562317769153,1.2857220708447206,-0.5,47.24410542685949,39.64837092162648,-0.03766005807389661,0.7802355301337371,1.3219486512860357,0.02821867767936226,19.15094139012462,0.47999954223633523,-0.8090491878141677,-0.5404989242553739,-2.7749696018502874,1.6939717533395395,-1.6577342630528307,0.5767364145420828,1.1486302319994905,82.71611333896897,36.152997059730275,1.1172353387974554,12,-0.33500099182128906,-0.020000457763671875,1.5174980163574219,1.019998550415039,3.609996795654297,3,0.138323177791017,1.2702772365016033,37.400001525878906,1.571419229323001,38.04999923706055,1.2999993642195478,37.20000076293945,0.138323177791017
3143,2012-12-21,37.810001373291016,37.86000061035156,36.66999816894531,37.36999893188477,844100.0,0.0,3.4074089772390117,1.3750089407052206,43.93305122112285,40.16553710372603,-0.18398977415962037,0.6464087888252266,1.3121308333005715,0.0906174189629354,20.66358343525235,1.19000244140625,-0.8722184705149019,-0.43449897766113565,-2.551531671755697,1.6825337164334258,-1.4930153247084164,0.624017369386145,0.943512390613698,81.81827189362451,33.11011141560046,1.0585163470472816,12,-0.33500099182128906,-0.020000457763671875,1.762497901916504,1.019998550415039,3.509998321533203,4,0.1253635993549016,1.2857220708447206,37.810001373291016,1.2702772365016033,37.400001525878906,1.571419229323001,38.04999923706055,0.1253635993549016
3144,2012-12-24,37.25,37.84000015258789,36.849998474121094,37.5099983215332,214300.0,-0.014810932371100094,1.152172921512773,-0.5909019975031307,39.71486097131866,39.275768715483125,0.1398954733064528,1.0640686517995732,1.8739803067710383,0.7086382411116574,21.93001486754919,0.9900016784667969,-0.9923168227307144,-0.8695003509521513,-2.905941107562427,1.1669404056581243,-1.887720729257289,0.1487200273529865,1.3107029930020744,40.845142312186866,-4.033095138981857,1.0182203783051362,12,-0.22999954223632812,0.5400009155273438,2.244999885559082,1.6000003814697266,4.540000915527344,0,0.15087245454724219,3.4074089772390117,37.810001373291016,1.2857220708447206,37.810001373291016,1.2702772365016033,37.400001525878906,0.15087245454724219
3145,2012-12-26,36.77000045776367,37.41999816894531,36.75,37.33000183105469,241500.0,-0.012885893751310773,-1.2333187103829306,2.1538653403172088,40.24767594660837,40.74438218597609,0.24951254993037253,1.4050314241533357,2.349321318111066,1.2438163826207003,23.39345151292011,0.6699981689453125,-1.0983092758150477,-1.2154998779296875,-3.235946966063345,0.8049472102039701,-2.2257234219965127,-0.20527633386286226,1.609460410589918,7.042404867761823,-37.823728917090136,1.0102235440668272,12,0.37999916076660156,1.0200004577636719,2.717498779296875,2.184999465942383,4.849998474121101,2,0.17351104130237105,1.152172921512773,37.25,3.4074089772390117,37.810001373291016,1.2857220708447206,37.810001373291016,0.17351104130237105
3146,2012-12-27,37.0099983215332,37.13999938964844,36.54999923706055,36.900001525878906,352800.0,0.006527001924985232,2.1891992205623088,-0.19642236769504295,42.50511400821136,41.67426991561335,0.2488914690406716,1.0860375894194902,2.1054233512372065,1.0607931724348347,24.16246351701859,0.5900001525878906,-1.1937316493898322,-0.8900018692016616,-2.924255266683687,1.144251528280364,-1.907128567942678,0.12712482953935478,1.1990949496508136,35.11439711830499,-12.617748809055541,1.0171266987410137,12,0.2700023651123047,0.7800025939941406,2.3700008392333984,2.3700008392333984,4.61000061035157,3,0.14239396640819302,-1.2333187103829306,36.77000045776367,1.152172921512773,37.25,3.4074089772390117,37.810001373291016,0.14239396640819302
3147,2012-12-28,36.88000106811523,37.2599983215332,36.650001525878906,36.9900016784668,256500.0,-0.0035124901192535862,-1.140340779804848,-1.0000346800763609,41.049387803478524,42.47392007616961,0.4199114805065136,1.10575923790811,2.18157262878249,1.2303430807386349,24.91151912292783,0.6099967956542969,-1.397047233187152,-0.9139991760253992,-2.9277449165610605,1.0997465645102622,-1.9208720462932334,0.09287369424243508,1.168946661729386,25.190953061800403,-23.55973181122008,1.0068728702678316,12,0.4399986267089915,0.9099998474121165,2.412498474121101,2.4999980926513743,4.770000457763679,4,0.13557483338368925,2.1891992205623088,37.0099983215332,-1.2333187103829306,36.77000045776367,1.152172921512773,37.25,0.13557483338368925
3148,2012-12-31,37.47000122070313,37.540000915527344,36.5,36.75,343200.0,0.01599783447669134,1.4186050637852416,-6.545429324455183,43.154771591085456,42.977242152101105,-0.044668833224527305,0.4689180679360945,1.5028502755770958,0.6725509352178634,25.230169011558967,1.0400009155273438,-1.081775705204663,-0.278999137878408,-2.278723731844984,1.720725456088168,-1.278861434861696,0.72086315910488,0.42840970028244385,72.38814255579047,22.594399331190722,0.9998622969832884,12,-0.1750011444091868,0.31999969482421164,1.822498321533196,1.9099979400634695,3.969997406005845,0,0.1054175825876329,-1.140340779804848,36.88000106811523,2.1891992205623088,37.0099983215332,-1.2333187103829306,36.77000045776367,0.1054175825876329
3149,2013-01-02,38.040000915527344,38.52000045776367,37.38000106811523,38.40999984741211,449600.0,0.01521216109566792,2.8644037112469127,-0.5138865341414776,43.823533481657854,42.66281962963234,-0.5397436881099225,-0.18374814715615884,0.8895424162615981,0.1425522427056194,25.120646817934094,1.1399993896484446,-0.8859215942635714,0.33750057220458984,-1.5844151845397434,2.259416328948923,-0.6234573061675732,1.298458450576753,-2.5,76.23765180886483,30.35543203018392,0.960957878372166,1,-0.5300006866455078,-0.25,1.2524986267089844,1.3399982452392578,3.549999237060547,2,0.08622499212291102,1.4186050637852416,37.47000122070313,-1.140340779804848,36.88000106811523,2.1891992205623088,37.0099983215332,0.08622499212291102
3150,2013-01-03,38.43999862670898,38.5099983215332,37.83000183105469,37.95000076293945,606600.0,0.010515186686506084,1.1587284287011808,-1.324322373779532,70.0719414193651,45.74938242996752,-0.9818547145828589,-0.6841947835166522,0.4683672335936464,-0.23179724517131461,25.724283485688424,0.6799964904785156,-0.6410247339489814,0.7789983749389577,-1.033110765108276,2.5911075149861915,-0.1270561950846556,1.685052944962571,-2.8403977203369095,96.03951421163221,42.865996104796,0.9060545700236162,1,-0.9299983978271413,-0.6499977111816335,0.7950010299682688,0.9400005340576243,3.2000007629394602,3,0.08714886598592919,2.8644037112469127,38.040000915527344,1.4186050637852416,37.47000122070313,-1.140340779804848,36.88000106811523,0.08714886598592919
3151,2013-01-04,39.040000915527344,39.310001373291016,38.34000015258789,38.59000015258789,673300.0,0.015608800995155825,-1.0421061930556503,0.918372907746218,66.98413448089195,47.94271899152668,-1.4804429229882032,-1.3220509021751852,-0.1449875349205385,-0.8004859000254925,25.720995491049287,0.970001220703125,-0.4614747970588695,1.3600006103515625,-0.50345319438361,3.223454415086735,0.42827370798397624,2.2917275127191488,-3.381992018127441,90.39144748006109,33.4938670458601,0.9317269023675876,1,-1.135000228881836,-1.4850006103515625,0.04749870300292969,0.3399982452392578,1.8400001525878835,4,0.06608601321347018,1.1587284287011808,38.43999862670898,2.8644037112469127,38.040000915527344,1.4186050637852416,37.47000122070313,0.06608601321347018
3152,2013-01-07,38.900001525878906,39.40999984741211,38.75,38.75,444100.0,-0.0035860498556687936,-7.7999084481969385,0.33333615903022085,68.28482859767114,50.64847203336538,-1.3070134514341092,-1.2102345844339766,-0.01508466685677945,-0.6381316940788295,25.553046552610674,0.6599998474121094,-0.4397504172761373,1.1985012054443374,-0.7126429495291831,3.1096453604178578,0.2429291279575736,2.154073282931101,-3.095912929443358,82.47428356442185,21.06719126333379,0.9555720774867611,1,-0.9450016021728516,-1.345001220703125,0.1874980926513672,0.4799976348876953,2.3400001525878906,0,0.06992280975095433,-1.0421061930556503,39.040000915527344,1.1587284287011808,38.43999862670898,2.8644037112469127,38.040000915527344,0.06992280975095433
3153,2013-01-08,38.83000183105469,39.36999893188477,38.7599983215332,38.93999862670898,493800.0,-0.001799477945460981,-3.8799304209836234,-0.733304511469359,64.32340638925928,53.382754857581,-1.203691990716159,-1.184421216393865,0.04218506395042709,-0.5403687386578895,25.238344756950614,0.6100006103515696,-0.3081536171840824,1.1180013656616197,-0.8165549038484201,3.0525576351716595,0.15072323090659978,2.0852795004166396,-2.809558559560543,71.42865196410058,7.3625421390659085,0.9672781347550193,1,-0.8750019073486328,-1.2750015258789062,0.25749778747558594,0.5499973297119141,2.3999977111816406,1,0.07262424830917458,-7.7999084481969385,38.900001525878906,-1.0421061930556503,39.040000915527344,1.1587284287011808,38.43999862670898,0.07262424830917458
3154,2013-01-09,39.90999984741211,39.90999984741211,38.7599983215332,38.9900016784668,422000.0,0.02781349383027032,1.5000082928366476,-8.363863360499934,65.70948971898778,56.211845276734266,-2.0860602170730402,-2.298795284063843,-1.046637637750301,-1.5825287083251567,25.606811766664688,1.1500015258789062,-0.23696722365342993,2.1449993133544893,0.029547664206404534,4.260450962502574,1.087273488780447,3.2027251379285318,-3.6861831813628854,100.0,36.96352351956433,1.0577258245740409,1,-1.7049999237060547,-2.184999465942383,-0.7950000762939453,-0.5300006866455078,0.5499992370605469,2,0.03833622613747201,-3.8799304209836234,38.83000183105469,-7.7999084481969385,38.900001525878906,-1.0421061930556503,39.040000915527344,0.03833622613747201
3155,2013-01-10,40.459999084472656,40.47000122070313,39.709999084472656,40.0,415400.0,0.013780988202539701,2.1666534212826187,0.5,76.28867465962622,59.96557423800258,-2.2993937110766183,-2.9064495692492613,-1.6076342722371422,-2.092225297087637,26.49404685477721,0.7600021362304759,-0.10585633898980973,2.636998558044432,0.29307424340211696,4.980922872686747,1.4650364007232781,3.8089607153655862,-3.941287763914403,99.53041637489288,35.01812321346243,1.1719621573211565,1,-1.9749984741210938,-2.454998016357422,-1.3449993133544922,-1.0799999237060547,1.229999542236321,3,0.02792884561751996,1.5000082928366476,39.90999984741211,-3.8799304209836234,38.83000183105469,-7.7999084481969385,38.900001525878906,0.02792884561751996
3156,2013-01-11,40.29999923706055,40.560001373291016,40.06999969482422,40.310001373291016,385500.0,-0.003954519303820514,-1.085108109862996,-0.021743817690279138,72.35189776322812,63.443630900196986,-1.814436273487722,-2.5088518764591186,-1.4484674554953614,-1.8934020221802115,25.019275726867907,0.4900016784667969,0.132512207670743,2.2444988250732436,-0.11430928992442801,4.603306940070915,1.0650947675744078,3.4239028825720794,-3.386158926487809,85.63525199112293,22.457931470292664,1.179404057498837,1,-1.769998550415039,-2.249998092651367,-1.1849994659423828,-0.9200000762939453,0.9099998474121094,4,0.03325062476317875,2.1666534212826187,40.459999084472656,1.5000082928366476,39.90999984741211,-3.8799304209836234,38.83000183105469,0.03325062476317875
3157,2013-01-14,41.33000183105469,41.34000015258789,40.349998474121094,40.43999862670898,530300.0,0.025558377506045504,1.1758282296028941,-88.98131197559186,76.66669171267903,67.16717758037404,-2.399116464876556,-3.362342239466386,-2.4002966003996278,-2.8786766257094527,23.7063469451788,1.0400009155273438,0.44894183320845116,3.0530014038085938,0.34493075952548935,5.761072048091698,1.698966081667038,4.4070367259501495,-3.978622192955754,99.61246843266325,37.190599828058275,1.3540353221415529,1,-1.970001220703125,-2.8900012969970703,-2.2150020599365234,-1.950002670288086,-0.9800033569335938,0,-0.010887992814007985,-1.085108109862996,40.29999923706055,2.1666534212826187,40.459999084472656,1.5000082928366476,39.90999984741211,-0.010887992814007985
3158,2013-01-15,41.34000015258789,41.45000076293945,40.91999816894531,41.13999938964844,463700.0,0.00024191437431020368,1.52380995631284,0.2247191492827091,83.80170104207578,71.60919619819828,-2.014244359694594,-3.1644156326640953,-2.3977707843138845,-2.84279608997511,22.35428039987758,0.5300025939941406,0.7511265833766956,2.8279996871948256,-0.08955213366992609,5.745551508059577,1.3692237767624462,4.286775597627205,-3.430213642460501,95.91076169083112,29.488935705782666,1.458775910432376,1,-1.6999988555908203,-2.844999313354492,-2.2250003814697266,-1.960000991821289,-0.9399986267089844,1,-0.0024189277637154394,1.1758282296028941,41.33000183105469,-1.085108109862996,40.29999923706055,2.1666534212826187,40.459999084472656,-0.0024189277637154394
3159,2013-01-16,41.43999862670898,41.4900016784668,40.93000030517578,41.150001525878906,404800.0,0.0024189277637152173,1.871778319003883,1.4499799729157172,91.18171041353528,73.9547260864394,-1.7670591157342272,-3.08884382370762,-2.4847920075029535,-2.897784490151558,21.266656238787025,0.5600013732910156,1.115255939907911,2.7159982681274357,-0.40895956399194233,5.840956100246814,1.1535193520677467,4.278477184187125,-2.963777836131655,97.19084388266998,22.29715977279831,1.5624789160596888,1,-1.5249977111816335,-2.924997329711907,-2.2474985122680593,-2.0599994659423757,-1.6800003051757741,2,-0.005067545642660765,1.52380995631284,41.34000015258789,1.1758282296028941,41.33000183105469,-1.085108109862996,40.29999923706055,-0.005067545642660765
3160,2013-01-17,42.18999862670898,42.290000915527344,41.52999877929688,41.77000045776367,588600.0,0.018098456198225144,1.4516089337352875,1.4482840267820845,91.90943725124183,76.72420417203384,-2.155896888411796,-3.7026178062255255,-3.2366882439656735,-3.5936451141703074,21.32970013055735,0.8500022888183665,1.4655906665373664,3.258998298645011,-0.20775670264261947,6.7257532999326415,1.5256207980011922,4.99237579928883,-3.171297276311549,95.4953948724995,14.92672204388225,1.7333775006438152,1,-1.6699981689453054,-3.2749977111816335,-2.954998970031731,-2.8099994659423757,-2.5799980163574148,3,-0.04100496796748221,1.871778319003883,41.43999862670898,1.52380995631284,41.34000015258789,1.1758282296028941,41.33000183105469,-0.04100496796748221
3161,2013-01-18,42.38999938964844,42.45000076293945,42.02999877929688,42.099998474121094,410500.0,0.0047404780623254705,1.0487718645329016,0.6904813805631361,94.08001347657073,79.59033582524489,-2.045872377664729,-3.6992764238962224,-3.462735398779685,-3.7299700040465993,21.483999519387574,0.420001983642571,1.803576149140362,3.2094991683959933,-0.5028718111591104,6.921870147951097,1.3533136786184414,5.065684658173545,-2.7170381262250274,97.14279486215334,9.173918605460358,1.8561854897775523,1,-1.7849998474121094,-3.394998550415039,-3.1549997329711914,-3.010000228881836,-2.0,4,-0.016513346851106614,1.4516089337352875,42.18999862670898,1.871778319003883,41.43999862670898,1.52380995631284,41.34000015258789,-0.016513346851106614
3162,2013-01-22,43.040000915527344,43.060001373291016,41.91999816894531,42.27000045776367,415400.0,0.015333841359706168,1.8148179544780232,2.655165609955013,94.13630625924958,82.90288025524382,-2.2874016047502224,-4.1501501013148925,-4.105654501827004,-4.312188769033156,21.795785663346987,1.1400032043457031,1.90402285134941,3.598000717163089,-0.4311797044744168,7.627181138800594,1.583410506344336,5.612590927981842,-2.811631752200725,99.06540056935162,8.748694425200298,2.014590210818753,1,-2.1300010681152344,-3.405000686645508,-5.1100006103515625,-4.450000762939453,-2.299999237060547,1,-0.04251862899924996,1.0487718645329016,42.38999938964844,1.4516089337352875,42.18999862670898,1.871778319003883,41.43999862670898,-0.04251862899924996
3163,2013-01-23,42.54999923706055,42.959999084472656,42.31999969482422,42.91999816894531,388600.0,-0.011384797119974532,1.8444369092527444,-0.4805178076898306,86.19581583399514,85.17913871246687,-1.3569201930131243,-3.464456631036228,-3.5854265085254085,-3.7562462321800894,21.614572735762916,0.720001220703125,2.008873882986002,2.8709991455078097,-1.3087958508520785,7.050794141867698,0.7811016473278656,4.960896643687754,-1.7553036317410502,76.05624974255284,-15.378709966903827,2.0898974981799436,1,-1.164999008178711,-2.7849979400634766,-4.727499008178711,-3.9599990844726562,-1.9500007629394531,2,-0.05170389664832897,1.8148179544780232,43.040000915527344,1.0487718645329016,42.38999938964844,1.4516089337352875,42.18999862670898,-0.05170389664832897
3164,2013-01-24,42.86999893188477,43.18999862670898,42.41999816894531,42.41999816894531,327200.0,0.007520557004981221,-2.4222184546263406,-1.2162217892013019,86.01625370769878,86.25998082891937,-1.355425998497843,-3.5224290289992126,-3.8805296147034767,-4.012884324103837,21.479075729706505,0.7700004577636648,2.145916387829857,2.9099988937378,-1.3373277517650735,7.157325539240674,0.7863355709863598,5.03366221648924,-1.6222421729709708,80.72290817839067,-9.711162764433496,2.123663322751437,1,-1.2399997711181712,-3.0249996185302805,-5.13499832153321,-4.279998779296882,-2.379997253417976,3,-0.05761598944591517,1.8444369092527444,42.54999923706055,1.8148179544780232,43.040000915527344,1.0487718645329016,42.38999938964844,-0.05761598944591517
3165,2013-01-25,43.150001525878906,43.29999923706055,42.68999862670898,42.97999954223633,577700.0,0.006531434592266239,1.5957616044543226,0.3777815453736218,85.24870771445397,87.6929597123889,-1.3563595529406243,-3.4782841821619854,-4.138638708614522,-4.227892493923548,21.290679367807993,0.6100006103515696,2.360609504818825,2.8710014343261747,-1.3255827342070248,7.067585602859374,0.7727093500595785,4.969293518592771,-1.5137963934060679,89.1306090518826,-1.2547860854900392,2.0982920842665984,1,-1.325002670288086,-3.250001907348633,-5.455000877380371,-4.560001373291016,-1.8300018310546875,4,-0.07856322327851073,-2.4222184546263406,42.86999893188477,1.8444369092527444,42.54999923706055,1.8148179544780232,43.040000915527344,-0.07856322327851073
3166,2013-01-28,42.27999877929688,43.20000076293945,41.97000122070313,43.20000076293945,857100.0,-0.020162287736194995,1.6739062830416185,-5.411713227869362,75.76215381358946,87.59245550137895,-0.19663573945212676,-2.3117472975093065,-3.2493081913368798,-3.2958574646436816,20.535131192610894,1.229999542236321,2.4830490448215485,1.7374986648559627,-2.2515057401960874,5.726503069908013,-0.2570035376700588,3.732000867381984,-0.31103482590650344,26.086980558880875,-62.60167782178164,1.9945022025260244,1,-0.17000007629395242,-2.3799991607666087,-4.584998130798347,-3.6899986267089915,-0.37999725341797586,0,-0.06315038424865638,1.5957616044543226,43.150001525878906,-2.4222184546263406,42.86999893188477,1.8444369092527444,42.54999923706055,-0.06315038424865638
3167,2013-01-29,41.88000106811523,42.33000183105469,41.52999877929688,42.33000183105469,703800.0,-0.009460684075930481,2.5555630907472238,0.4891302094347326,72.1335110202621,86.29598994339966,0.3236155659554072,-1.5999880803915616,-2.819725131958272,-2.836481724806326,19.691171969409638,0.8000030517578054,2.4943396300805176,1.0875009536743079,-2.545904038267878,4.720905945616494,-0.729201542296785,2.904203449645401,1.4199981689453196,19.774135497149032,-68.16082093419627,1.8167024959710933,1,0.2349987030029368,-1.9800014495849538,-4.242500305175774,-3.2900009155273366,-0.18000030517577414,1,-0.03557788062238576,1.6739062830416185,42.27999877929688,1.5957616044543226,43.150001525878906,-2.4222184546263406,42.86999893188477,-0.03557788062238576
3168,2013-01-30,41.41999816894531,41.93999862670898,41.18999862670898,41.79999923706055,649700.0,-0.010983832078269251,1.2727277981678378,0.8444453863433936,62.041438388459795,83.0581819406135,0.8897234761858073,-0.8736825352992668,-2.303601349860841,-2.3345013220792197,19.04832160123558,0.75,2.5530568477833455,0.4299982070922823,-2.855772785774917,3.7157691999594817,-1.2128872893413174,2.072883703525882,1.8446010589599595,10.900449085557968,-72.38918799379991,1.6428854964335995,1,0.8250007629394531,-1.519998550415039,-3.7874975204467773,-2.829998016357422,1.6100006103515696,2,-0.016417105759032657,2.5555630907472238,41.88000106811523,1.6739062830416185,42.27999877929688,1.5957616044543226,43.150001525878906,-0.016417105759032657
3169,2013-01-31,41.31999969482422,41.79999923706055,41.310001373291016,41.47000122070313,582900.0,-0.0024142558798099234,-4.764742841755678,0.3947397480299339,57.38831209690105,79.22250136790896,1.0850104698857876,-0.5432059226610662,-2.177790617324291,-2.1931597226230224,19.64686047754994,0.48999786376953125,2.4750156158458267,0.16599979400634624,-2.812903861059219,3.1449034490719114,-1.3234520335264364,1.6554516215391288,1.8616155090332,6.161186280111105,-71.97286775398716,1.4894518275327842,1,0.9249992370605469,-1.4200000762939453,-3.6874990463256836,-2.729999542236328,1.9200019836425781,3,-0.017425005470010024,1.2727277981678378,41.41999816894531,2.5555630907472238,41.88000106811523,1.6739062830416185,42.27999877929688,-0.017425005470010024
3170,2013-02-01,41.790000915527344,41.90999984741211,41.310001373291016,41.650001525878906,463600.0,0.011374666606350337,2.157909530788845,-0.9333197701032059,62.153340655716285,75.67509327670291,0.617208732865997,-0.7898617908875565,-2.6420985688959533,-2.628245325116822,20.31769754847185,0.5999984741210938,2.3729487092465007,0.46850090026855185,-2.2315356216039746,3.1685374221410783,-0.8815173606677149,1.8185191612048186,1.3119496252441394,29.85082841472003,-45.37904034110842,1.350018260936264,2,0.4549980163574219,-1.8900012969970703,-4.385000228881836,-3.200000762939453,2.7399978637695384,4,-0.031107901617143163,-4.764742841755678,41.31999969482422,1.2727277981678378,41.41999816894531,2.5555630907472238,41.88000106811523,-0.031107901617143163
3171,2013-02-04,41.61999893188477,41.81999969482422,41.25,41.43000030517578,397200.0,-0.004068006219626663,-1.0727290382094479,1.3571389645777074,52.75139142135988,71.07676940582627,0.7448261609296623,-0.43917935431475286,-2.455688601596286,-2.421087714611467,21.854436481031048,0.5699996948242188,2.2230111899485294,0.169499015808114,-2.3090184003436747,2.6480164319599027,-1.0697596922677803,1.4087577238840083,1.4054735323242085,37.719218993124535,-33.00429519895136,1.2392587080758946,2,0.6249999999999929,-1.7199993133544993,-4.149998664855964,-3.029998779296882,4.170001983642571,0,-0.007208054895713301,2.157909530788845,41.790000915527344,-4.764742841755678,41.31999969482422,1.2727277981678378,41.41999816894531,-0.007208054895713301
3172,2013-02-05,41.61999893188477,41.93000030517578,41.400001525878906,41.7400016784668,443000.0,0.0,1.1199951171875,-0.6315979681570253,52.66158041308896,67.3507432479478,0.5835864682980372,-0.23711266064947978,-2.441521413577611,-2.382117830664889,23.410377817758434,0.529998779296875,1.9792187909965122,0.033499145507818184,-2.134849697509587,2.2018479885252233,-1.050675276000888,1.1176735670165243,1.3320545788242057,57.3333740234394,-9.782600969147701,1.0841744215087041,2,0.6249999999999929,-1.7199993133544993,-4.084998130798347,-3.029998779296882,4.0600013732910085,1,0.006727597337337299,-1.0727290382094479,41.61999893188477,2.157909530788845,41.790000915527344,-4.764742841755678,41.31999969482422,0.006727597337337299
3173,2013-02-06,41.650001525878906,41.849998474121094,41.459999084472656,41.459999084472656,481800.0,0.0007208696483447241,-3.1052039832958562,-1.5833174391252764,52.02314390484311,63.5737310476305,0.4609694157248114,-0.04744831663838056,-2.4670322149760366,-2.37832863041902,25.050404157722518,0.3899993896484375,1.6885759043854804,-0.07749824523925497,-1.8150937361769905,1.6600972456984806,-0.9462959907081228,0.7912995002296128,1.231569789470072,58.823727406343615,-4.3025851567239926,0.8687977454688677,2,0.5949974060058594,-1.7500019073486328,-4.095001220703125,-3.0600013732910156,3.0,2,0.001200461830223043,1.1199951171875,41.61999893188477,-1.0727290382094479,41.61999893188477,2.157909530788845,41.790000915527344,0.001200461830223043
3174,2013-02-07,41.43999862670898,41.70000076293945,41.16999816894531,41.65999984741211,450700.0,-0.005042086229923526,2.5333146838919687,-1.1578862833280168,41.93551298058859,58.761153854978794,0.4993017753174698,0.29835203053023207,-2.249082328577572,-2.1392441751474323,26.02666322567989,0.5300025939941406,1.3223734625293275,-0.3640010833740277,-1.8860279211093527,1.1580257543612973,-1.1250145022416902,0.3970123354936348,1.3739097810943974,35.52627616322749,-22.534574531519795,0.761013418867661,2,0.7450008392334055,-1.0999984741210866,-3.8974981307983327,-2.8499984741210866,2.740001678466804,3,0.038368730822377906,-3.1052039832958562,41.650001525878906,1.1199951171875,41.61999893188477,-1.0727290382094479,41.61999893188477,0.038368730822377906
3175,2013-02-08,41.59000015258789,41.83000183105469,41.400001525878906,41.52999877929688,301500.0,0.0036197280610485993,-1.687536508314955,-0.2727320016645448,41.3043892900295,54.93251335236102,0.11705214591838597,0.250174550309211,-2.379558634996272,-2.262669088565019,26.563237235625188,0.43000030517578125,1.0430973820476908,-0.2704996109008775,-1.6606378136862645,1.1196385918845095,-0.9655687122935745,0.4245694904918196,1.1252736408840036,55.263263564724184,2.057366259574138,0.6950691013926935,2,0.15999984741210938,-1.0249996185302734,-3.939999580383301,-3.0,2.6699981689453125,4,0.039673034859949,2.5333146838919687,41.43999862670898,-3.1052039832958562,41.650001525878906,1.1199951171875,41.61999893188477,0.039673034859949
3176,2013-02-11,41.63999938964844,41.88000106811523,40.70000076293945,41.43000030517578,357600.0,0.0012021937214981016,2.4202786377709478,3.4999046347515113,32.50004768353392,50.52879520383567,-0.037188959253164455,0.3222331027802028,-2.3855154217202568,-2.286808499245822,26.6691290178529,1.1800003051757741,0.7283306245072723,-0.28750038146972656,-1.4754201519256327,0.9004193889861796,-0.8814602666976796,0.3064595037582265,0.9825578663518613,76.42268101985815,27.819011098126666,0.5939598852279515,2,-0.31999969482421875,-0.8199996948242188,-3.9899988174438477,-3.049999237060547,3.1199989318847656,0,0.06940440518754887,-1.687536508314955,41.59000015258789,2.5333146838919687,41.43999862670898,-3.1052039832958562,41.650001525878906,0.06940440518754887
3177,2013-02-12,40.88000106811523,41.61999893188477,40.810001373291016,41.540000915527344,507000.0,-0.01825164103441712,-1.0249958276709044,-3.1428701180745118,30.445040818040297,47.018084362677946,0.6325626665939623,1.1033597573003036,-1.5984244153837963,-1.504149180490785,26.0886851448472,0.8299980163574219,0.3712440375585331,-1.0249986648559641,-2.2759438460370234,0.2259465163250951,-1.6504712554464902,-0.39952607426543807,1.588751668440203,15.254259205378858,-28.642662391622274,0.6254725905905295,2,0.4349994659423899,0.14499855041504617,-3.1500005722045827,-2.575000762939446,3.7199974060058665,1,0.12010762522317342,2.4202786377709478,41.63999938964844,-1.687536508314955,41.59000015258789,2.5333146838919687,41.43999862670898,0.12010762522317342
3178,2013-02-13,41.2400016784668,41.81999969482422,40.02999877929688,40.97999954223633,1026400.0,0.008806276931150991,1.5211313009746195,-0.3939427217293256,31.09057533606405,44.09611361147384,0.2730596059140282,0.7752298290305077,-1.9062805851901032,-1.8358122011909757,25.69711519539718,1.7900009155273366,0.11224121529048148,-0.6599981307983427,-1.921209008607157,0.6012127470104716,-1.2906035697027463,-0.029392691893939116,1.0872509001993578,65.40548119768987,25.085875749011187,0.6306054389044059,2,-0.26000213623046875,-0.21000289916992188,-3.485001564025879,-2.9350013732910156,3.5999984741210938,2,0.1076624259457124,-1.0249958276709044,40.88000106811523,2.4202786377709478,41.63999938964844,-1.687536508314955,41.59000015258789,0.1076624259457124
3179,2013-02-14,41.22999954223633,42.41999816894531,40.0,42.41999816894531,794300.0,-0.00024253481627989348,3.06722850704117,-4.576880190146425,26.237671908712016,40.10548375069559,0.30055971565209205,0.8102338095665118,-1.8625179551523203,-1.7921334657179813,24.957378851946675,2.4199981689453125,-0.11063725426100746,-0.6595003128051786,-1.9401823236294433,0.6211816980190861,-1.299841318217311,-0.019159307393046277,-1.200000762939446,50.82646582217822,15.992044027972213,0.640341005412134,2,-0.020000457763671875,-0.20000076293945312,-3.47499942779541,-2.924999237060547,2.8800010681152344,3,0.08294935778835266,1.5211313009746195,41.2400016784668,-1.0249958276709044,40.88000106811523,2.4202786377709478,41.63999938964844,0.08294935778835266
3180,2013-02-15,40.459999084472656,41.15999984741211,40.310001373291016,41.02000045776367,679100.0,-0.018675732872004414,1.0238055231356806,0.47058993239322844,26.903616207580995,37.233508726942375,0.9633676174147325,1.5220162378535562,-1.0766797596610047,-0.998180570921761,23.53666883221093,0.9199981689453125,-0.23183459051455912,-1.3430007934570298,-2.764210321437659,0.07820873452359933,-2.053605557447348,-0.6323960294667117,-0.45999908447265625,19.00824101338613,-16.23320200080042,0.7106047639903162,2,0.75,1.0450000762939453,-2.4949989318847656,-2.154998779296875,4.380001068115234,4,0.09194269166779967,3.06722850704117,41.22999954223633,1.5211313009746195,41.2400016784668,-1.0249958276709044,40.88000106811523,0.09194269166779967
3181,2013-02-19,41.68999862670898,42.09000015258789,40.70000076293945,40.70000076293945,703200.0,0.03040038482621621,-1.8080856343585514,-1.7678489928542593,48.0083651223979,36.716484805754476,-0.28570297327005534,0.24968710129576976,-2.2565571706348777,-2.200664200504235,22.231610866873854,1.6300010681152344,-0.2793480505652468,-0.07800121307374042,-1.4725714569404502,1.3165690307929694,-0.7752863350070953,0.6192839088596145,-1.6899986267089773,69.83470683556406,31.288562825028833,0.697285121933355,2,-0.479999542236321,-0.03999900817870383,-3.444997787475579,-3.384998321533196,2.44000244140625,1,0.061645473242537774,1.0238055231356806,40.459999084472656,3.06722850704117,41.22999954223633,1.5211313009746195,41.2400016784668,0.061645473242537774
3182,2013-02-20,41.209999084472656,41.83000183105469,41.20000076293945,41.75,591200.0,-0.011513541809732852,-1.2500136239782016,-0.5454566472206634,47.807946661230005,36.248129556464136,0.14530201022703437,0.6172022769936163,-1.7248545632487122,-1.690551089837605,20.428689265333,0.6300010681152344,-0.4170490667944122,-0.4665006637573228,-1.7449748411118406,0.811973513597195,-1.1057377524345782,0.17273642491993257,-1.1615991210937509,50.0,7.628171768515379,0.6392370886772575,2,0.0,0.4400005340576172,-2.9199981689453125,-2.904998779296875,3.0600013732910156,2,0.08614412317223596,-1.8080856343585514,41.68999862670898,1.0238055231356806,40.459999084472656,3.06722850704117,41.22999954223633,0.08614412317223596
3183,2013-02-21,40.349998474121094,41.25,40.29999923706055,41.06999969482422,528700.0,-0.020868736458564907,-1.3170758938955518,1.3333333333333333,41.26126708190655,36.17321334549946,0.8956965612486698,1.374399778795656,-0.826913779154637,-0.8035353632478959,18.231938121303333,0.9500007629394531,-0.49636558149799015,-1.216501235961914,-2.555665245464617,0.1226627735407888,-1.886083240713262,-0.5469192312105662,-0.2541665466308629,14.462757807524731,-31.14736647959264,0.6695820047513499,2,0.8600006103515625,1.3000011444091797,-1.449997901916504,-1.9099979400634766,3.1300010681152344,3,0.10532838068694805,-1.2500136239782016,41.209999084472656,-1.8080856343585514,41.68999862670898,1.0238055231356806,40.459999084472656,0.10532838068694805
3184,2013-02-22,40.400001525878906,40.75,40.34000015258789,40.56999969482422,407100.0,0.0012392330520132333,-1.827576227934019,0.2361081676768533,36.45228070749449,35.634090169662244,0.7628809291026144,1.190922021613659,-0.8450280802413062,-0.8176553460204161,15.757428780678644,0.4099998474121094,-0.5813846483729037,-1.0429983139038086,-2.3305929374174,0.24459630960978274,-1.6867956256606078,-0.3992010021470094,-0.2576862735595711,5.586717188292508,-40.28117922266126,0.6437973117567972,2,0.80999755859375,1.2499980926513672,-1.3325004577636719,-1.9050006866455078,3.759998321533203,4,0.10990095195577831,-1.3170758938955518,40.349998474121094,-1.2500136239782016,41.209999084472656,-1.8080856343585514,41.68999862670898,0.10990095195577831
3185,2013-02-25,39.7599983215332,40.66999816894531,39.75,40.41999816894531,439500.0,-0.015841662875575313,-1.7058909327543939,3.882393860515214,33.392892418988936,35.73329514026835,1.247150690341364,1.6484497001206364,-0.1944226305064518,-0.16604329394123596,13.311362750078295,0.9199981689453125,-0.6890661517035994,-1.5135013580322294,-2.7463037165208917,-0.28069899954356714,-2.129902537276557,-0.8971001787879018,2.6599998474121094,0.42727867013793225,-44.551686246501184,0.6164011792443297,2,1.3250007629394531,1.7650012969970703,-0.5449972152709961,-1.2449970245361328,2.430000305175774,0,0.10940650081623593,-1.827576227934019,40.400001525878906,-1.3170758938955518,40.349998474121094,-1.2500136239782016,41.209999084472656,0.10940650081623593
3186,2013-02-26,39.61000061035156,39.97000122070313,39.25,39.97000122070313,658800.0,-0.00377257840829448,2.9999999999998814,0.5454555963355886,32.521788512277624,35.96404488407251,1.205703319417026,1.6739879374076168,0.08232127311261195,-0.016048775088144396,12.091210543507398,0.7200012207031321,-0.7346086206524731,-1.5299991607666001,-2.876870941176719,-0.18312738035648124,-2.203435050971663,-0.8565632705615371,2.756597595214842,13.953502126174719,-28.245638838949226,0.6734358902050611,2,1.2249984741210938,1.664999008178711,0.10750007629394531,-0.6949996948242188,2.25,1,0.13203735071060652,-1.7058909327543939,39.7599983215332,-1.827576227934019,40.400001525878906,-1.3170758938955518,40.349998474121094,0.13203735071060652
3187,2013-02-27,40.38999938964844,40.52999877929688,39.38999938964844,39.459999084472656,518100.0,0.019691965848973814,-1.1308405883904957,-2.583329801212173,40.307687251531476,36.988168430235554,0.38988926356132225,0.8186090046673229,-0.5995518292358284,-0.7966246069910596,11.190382459680652,1.1399993896484446,-0.777189609113897,-0.6755002975463853,-2.0148399202643077,0.6638393251715371,-1.345170108905343,-0.005830486187427653,1.8519348876953075,56.999969482421875,16.20545137363709,0.669669811358961,2,0.44499969482421875,0.8850002288818359,-0.5899991989135742,-1.394998550415039,0.9900016784667898,2,0.09259722047496033,2.9999999999998814,39.61000061035156,-1.7058909327543939,39.7599983215332,-1.827576227934019,40.400001525878906,0.09259722047496033
3188,2013-02-28,40.7400016784668,41.040000915527344,40.33000183105469,40.36999893188477,470700.0,0.00866556806406038,-2.1555728866433825,0.3978522851259594,44.72894421470754,39.04275424201283,-0.04302083453988104,0.43748091964474867,-0.8369563166849403,-1.1470906622343335,10.497084824014841,0.7099990844726562,-0.7848002049699119,-0.29149818420410156,-1.6274666275309784,1.0444702591227752,-0.95948240586754,0.37648603745933684,1.3822552277831974,83.24027465806265,40.05349713475535,0.6679842216634382,2,-0.07000160217285156,0.5349979400634766,-0.4675016403198242,-1.4400005340576172,0.8299980163574219,3,0.08664699641292994,-1.1308405883904957,40.38999938964844,2.9999999999998814,39.61000061035156,-1.7058909327543939,39.7599983215332,0.08664699641292994
3189,2013-03-01,40.599998474121094,40.68000030517578,40.060001373291016,40.459999084472656,420900.0,-0.003436504628808179,3.1332841666242817,0.37837392003629816,42.53393378775927,40.779456195365974,-0.001990604189998635,0.5489212069001042,-0.6017139177769764,-1.0181100148314641,9.871510245675271,0.6800003051757812,-0.7246116233918514,-0.3955013275146513,-1.7375262464700754,0.9465235914407728,-1.0665137869923669,0.2755111319630643,1.407368155878899,75.41887059445314,32.36510947616828,0.6710124594777126,3,0.07000160217285156,0.6750011444091797,-0.024997711181640625,-1.299997329711914,1.2800025939941335,4,0.07093598956539315,-2.1555728866433825,40.7400016784668,-1.1308405883904957,40.38999938964844,2.9999999999998814,39.61000061035156,0.07093598956539315
3190,2013-03-04,40.4900016784668,40.52000045776367,40.0,40.25,507200.0,-0.002709280782963841,2.466678534643897,1.7143051771117166,41.405107355972504,40.045760887985374,0.1259551503114409,0.5866073579464768,-0.42319465780121845,-0.9214839958040386,9.121167846687102,0.5999984741210938,-0.6975002451791426,-0.4404981613159151,-1.7459275624545825,0.8649312398227522,-1.0932128618852488,0.21221653925341855,1.4070702863331945,69.2738013545365,29.183498528332677,0.6527147005693327,3,0.049999237060546875,0.7849979400634766,0.24749755859375,-1.1250019073486328,2.279998779296875,0,0.09063961513484142,3.1332841666242817,40.599998474121094,-2.1555728866433825,40.7400016784668,-1.1308405883904957,40.38999938964844,0.09063961513484142
3191,2013-03-05,41.31999969482422,41.54999923706055,40.5,40.5,521700.0,0.020498838773790995,-1.5609747020348161,3.416641500437098,53.254424847426414,40.65092513089609,-0.8516016550574008,-0.2814482184376459,-1.152658200667119,-1.7504221631128516,8.547301880519521,1.05999755859375,-0.6332537271342744,0.4044998168945284,-0.8741914785859208,1.6831911123749776,-0.23484583084569266,1.0438454646347495,0.47118939138377414,89.35187229240363,44.214808305173925,0.6393456477402244,3,-0.9200000762939453,-0.09499931335449219,-0.4575004577636719,-1.8999996185302734,2.299999237060554,1,0.021055153395699078,2.466678534643897,40.4900016784668,3.1332841666242817,40.599998474121094,-2.1555728866433825,40.7400016784668,0.021055153395699078
3192,2013-03-06,41.900001525878906,41.90999984741211,41.18999862670898,41.29999923706055,506600.0,0.014036830477695661,1.322588584191152,0.7317103806324956,54.72778774565288,42.14720520464567,-1.4789622675110223,-0.884759474827419,-1.6365306259520764,-2.3223082660723975,7.941735948954029,0.7200012207031321,-0.4986693022066362,0.9705015182495131,-0.34623278285197756,2.287235819351004,0.3121343676987678,1.6288686688002585,-2.6500015258789062,99.47652762659904,54.552666216546726,0.6583671505507457,3,-1.3200016021728516,-1.06500244140625,-0.8950023651123047,-2.480001449584961,1.6599998474121094,2,-0.0009546757534755201,-1.5609747020348161,41.31999969482422,2.466678534643897,40.4900016784668,3.1332841666242817,40.599998474121094,-0.0009546757534755201
3193,2013-03-07,41.70000076293945,42.13000106811523,41.68999862670898,41.790000915527344,353700.0,-0.004773287724486708,-6.9997225786305854,-0.14999968210977385,53.277551189790884,44.01667970267861,-1.1927561871602705,-0.7176132385982896,-1.3407425034774434,-2.1001035737746463,7.376302735529652,0.44000244140625,-0.5607122926078034,0.7680007934570341,-0.5546697724822351,2.0906713593963033,0.10666551048739592,1.4293360764266723,-2.396800765991209,79.81220236869326,34.16293642412652,0.6613352829696356,3,-1.010000228881836,-0.8650016784667969,-0.6925010681152344,-2.280000686645508,0.14999771118164062,3,-0.007673853452506929,1.322588584191152,41.900001525878906,-1.5609747020348161,41.31999969482422,2.466678534643897,40.4900016784668,-0.007673853452506929
3194,2013-03-08,43.02999877929688,43.04999923706055,41.77999877929688,41.88999938964844,655500.0,0.03189443625956612,1.1525425920537817,-12.666638409697871,66.62353543817682,47.70897337147726,-2.358475187060712,-2.0262729031958244,-2.53947025920899,-3.390837098616224,7.5347206538580265,1.3499984741210938,-0.5562913878860059,2.0184988021850643,0.40754588905784317,3.6294517153122854,1.2130223456214537,2.823975258748675,-3.6137267395019563,99.34424712240451,48.24619393654676,0.8054764565636097,3,-1.8799991607666087,-1.8799991607666087,-1.9574995040893626,-3.609998703002937,-0.5099983215332102,4,-0.03392979609321101,-6.9997225786305854,41.70000076293945,1.322588584191152,41.900001525878906,-1.5609747020348161,41.31999969482422,-0.03392979609321101
3195,2013-03-11,43.2400016784668,43.31999969482422,42.70000076293945,42.849998474121094,663600.0,0.004880383572563707,1.2545446979102366,0.34210825715088594,61.54993666812969,50.93432316657194,-2.260659436614617,-2.220152105227939,-2.597581949939439,-3.560434723754092,7.609144321418785,0.6199989318847656,-0.42770706326318475,2.1460016250610323,0.2640940683162185,4.027909181805846,1.205047846688629,3.0869554034334357,-3.6057060068359306,97.16319060231642,46.43439002043351,0.9409537783724052,3,-1.8850021362304688,-1.9550018310546875,-2.1675024032592773,-3.8200016021728516,-1.0900001525878906,0,-0.031452371821457215,1.1525425920537817,43.02999877929688,-6.9997225786305854,41.70000076293945,1.322588584191152,41.900001525878906,-0.031452371821457215
3196,2013-03-12,44.52999877929688,44.63999938964844,42.77999877929688,43.08000183105469,932800.0,0.029833419305173026,1.2275480835122579,3.717910345569626,72.07445351449078,54.46396386245631,-3.1059890601408355,-3.4599288302813065,-3.725303327827966,-4.8030731288708,9.069836964293723,1.8600006103515554,-0.22902591969813813,3.2914987564087,0.8673720707678356,5.715625442049564,2.0794354135882713,4.5035620992291285,-4.600846785810546,96.8115772166429,44.09076450177504,1.2120633428204306,3,-2.2099990844726634,-2.5849990844726634,-3.4574995040893626,-5.109998703002937,-2.8600006103515696,1,-0.039523879851339205,1.2545446979102366,43.2400016784668,1.1525425920537817,43.02999877929688,-6.9997225786305854,41.70000076293945,-0.039523879851339205
3197,2013-03-13,45.790000915527344,45.79999923706055,44.45000076293945,44.52999877929688,1345300.0,0.02829557985113329,1.1093746274706149,0.8689688193881647,84.34342461306379,58.86557279560701,-3.9330490229611144,-4.567398431374976,-4.800851791135791,-6.031859646684879,10.823968311427604,1.3499984741210938,0.1041692197666606,4.3060009002685575,1.1505515672403703,7.461450233296745,2.728276233754464,5.883725566782651,-5.389764182424798,99.7567318723014,40.453437280919076,1.5777246665140918,3,-2.8900012969970703,-3.2650012969970703,-4.717501640319824,-6.370000839233398,-3.5800018310546875,2,-0.0473903022549782,1.2275480835122579,44.52999877929688,1.2545446979102366,43.2400016784668,1.1525425920537817,43.02999877929688,-0.0473903022549782
3198,2013-03-14,45.68000030517578,46.9000015258789,45.43999862670898,45.79999923706055,1420600.0,-0.0024022845195939,-3.8666577657402192,-0.09523708606063595,83.08268520156221,63.37098961936289,-3.4068882830356344,-4.329694803755444,-4.522893067772891,-5.911084800476132,11.948761139323436,1.4600028991699219,0.4920001234622404,3.9740003585815415,0.3074720652492502,7.640528651913833,2.140736211915396,5.807264505247687,-4.6317920715982766,76.17186394055044,9.657645965065356,1.8332641466661441,3,-2.229999542236328,-2.604999542236328,-4.607501029968262,-6.260000228881836,-3.3800010681152344,3,-0.04640978366290771,1.1093746274706149,45.790000915527344,1.2275480835122579,44.52999877929688,1.2545446979102366,43.2400016784668,-0.04640978366290771
3199,2013-03-15,44.650001525878906,45.72000122070313,44.25,45.72000122070313,1167700.0,-0.022548134247279528,1.7476666167547024,8.916743491114914,79.21149240364699,67.5716990691045,-1.946696965863758,-3.1941043500152944,-3.351817524010791,-4.856073154305939,13.493958566196195,1.470001220703132,0.7845629790496602,2.773001480102536,-1.112519264867231,6.6585222250723035,0.8302411076176526,4.71576185258742,-2.782542231379203,46.428581159940315,-27.270148712196495,1.9427603724848828,3,-0.9500007629394531,-1.5750007629394531,-3.5775022506713867,-5.230001449584961,-2.1000022888183594,4,-0.06271003261074792,-3.8666577657402192,45.68000030517578,1.1093746274706149,45.790000915527344,1.2275480835122579,44.52999877929688,-0.06271003261074792
3200,2013-03-18,44.18000030517578,45.09000015258789,44.0099983215332,44.43999862670898,671600.0,-0.01052634276911979,-2.5999923706345727,0.24298915484822378,76.29458234124894,70.13171656841811,-1.003782658692046,-2.562501273177233,-2.75618739147059,-4.354436895435597,15.034039043409944,1.0800018310546875,1.0325514325459366,2.1170001983642592,-1.8384367646395603,6.072437161368079,0.13928171686234947,4.094718679866169,-1.6079850982829882,33.98059690713435,-45.32260022320293,1.9777184815019087,3,-0.13500022888184304,-1.1049995422363281,-2.9175004959106445,-4.760000228881836,-1.720001220703125,0,-0.03757355898473447,1.7476666167547024,44.650001525878906,-3.8666577657402192,45.68000030517578,1.1093746274706149,45.790000915527344,-0.03757355898473447
3201,2013-03-19,44.2599983215332,44.66999816894531,43.900001525878906,44.209999084472656,936800.0,0.0018107291943147974,-1.2985168104307228,-0.19230599938378096,74.21776044374612,72.29726909042847,-0.6960855095611151,-2.5719547978629436,-2.7263795424817445,-4.401374823340461,15.725904173107482,0.7699966430664062,1.3391532153514802,2.06849822998047,-2.00124800752873,6.13824446748967,0.03362511122587364,4.103371348735067,-1.0820650299823527,11.999893188476591,-67.22774097544678,2.0348731187545988,3,0.03500175476073508,-1.18499755859375,-3.1024980545043945,-4.839998245239258,-1.4599990844726562,1,-0.04767277170518436,-2.5999923706345727,44.18000030517578,1.7476666167547024,44.650001525878906,-3.8666577657402192,45.68000030517578,-0.04767277170518436
3202,2013-03-20,44.7599983215332,44.83000183105469,44.25,44.63999938964844,327800.0,0.011296882488961657,3.4614504320779353,2.4000152590218966,74.69285592440337,74.67674739427429,-0.8356038707288533,-2.943263986995717,-3.1039863850992333,-4.862516885373239,16.487767863959075,0.5800018310546875,1.709903699066075,2.39099826812744,-1.8061731548424689,6.588169691097349,0.292412556642482,4.489583979612398,-1.0609754771764273,28.666559855143298,-47.98584372525088,2.0985857114849553,3,-0.4199981689453125,-1.68499755859375,-3.6899986267089844,-5.339998245239258,-2.30999755859375,2,-0.06903485854469638,-1.2985168104307228,44.2599983215332,-2.5999923706345727,44.18000030517578,1.7476666167547024,44.650001525878906,-0.06903485854469638
3203,2013-03-21,44.599998474121094,44.93999862670898,44.400001525878906,44.5099983215332,518600.0,-0.0035746169216260837,-2.483922572388372,0.7500079473567092,74.50981583792017,75.55300077202355,-0.24694810137911105,-2.5808615874081653,-2.818672466103301,-4.664993343094359,18.162980003316807,0.539997100830071,1.948586904856711,2.018498420715332,-2.1786193712087467,6.215616212639411,-0.0800604752467109,4.117057316677375,-0.6999969482421875,38.461377231702926,-36.762982483639576,2.09855889596204,3,0.20000267028808594,-1.5249977111816406,-3.4299983978271484,-5.179998397827148,-1.9199981689453125,3,-0.053587432094537424,3.4614504320779353,44.7599983215332,-1.2985168104307228,44.2599983215332,-2.5999923706345727,44.18000030517578,-0.053587432094537424
3204,2013-03-22,44.84000015258789,44.959999084472656,44.63000106811523,44.75,459700.0,0.00538120373717188,1.000000000000043,1.0,76.23641733243633,77.18483195694651,-0.2270804762471883,-2.604719887702352,-2.9628044186602693,-4.869846273458236,19.933053432258433,0.3600006103515625,2.1620523232551534,2.0365001678466825,-2.1444402158910023,6.217440551584367,-0.05397002402215634,4.126970359715521,-0.5900001525878906,78.99157239438244,2.889980888903807,2.090470191868841,3,0.0,-1.7649993896484375,-3.835000991821289,-5.420000076293945,-1.3499984741210938,4,-0.05664587214281602,-2.483922572388372,44.599998474121094,3.4614504320779353,44.7599983215332,-1.2985168104307228,44.2599983215332,-0.05664587214281602
3205,2013-03-25,44.11000061035156,44.88000106811523,44.02000045776367,44.86000061035156,389400.0,-0.016280096783054865,1.1772142119037943,-8.333319204848896,67.03296754480755,76.62466684920395,0.7144372627256246,-1.614917271119097,-2.1611720149146905,-4.112737489679361,20.859544107831898,0.8600006103515554,2.4105837189211172,1.0890005111694308,-2.872104128856975,5.050105151195837,-0.8915518088437722,3.0695528311826337,2.7900009155273366,19.811280013819314,-52.358182163376455,1.9805523200132027,3,1.2900009155273438,-1.0349998474121094,-2.990001678466797,-4.690000534057617,-1.0699996948242188,0,-0.03536616077318577,1.000000000000043,44.84000015258789,-2.483922572388372,44.599998474121094,3.4614504320779353,44.7599983215332,-0.03536616077318577
3206,2013-03-26,44.84000015258789,44.849998474121094,44.13000106811523,44.310001373291016,363700.0,0.016549524646005453,1.618194176642787,-0.7066650390625,67.62589072493427,74.76716308385622,0.03691817591526814,-2.037470798480342,-2.804421060296619,-4.805040187613599,21.316744997246847,0.7399978637695312,2.467370576788909,1.5575000762939482,-2.1370296288321526,5.252029781420049,-0.28976477626910224,3.4047649288569986,2.002401351928704,87.23413753221192,17.753841492181948,1.84726485256305,3,0.5600013732910156,-1.7649993896484375,-3.4825010299682617,-5.420000076293945,-3.029998779296875,1,-0.05307763291740031,1.1772142119037943,44.11000061035156,1.000000000000043,44.84000015258789,-2.483922572388372,44.599998474121094,-0.05307763291740031
3207,2013-03-27,44.13000106811523,44.27000045776367,43.70000076293945,43.79999923706055,593700.0,-0.015834056245686345,-1.1509471987101976,0.6226463983416691,63.72881765054258,72.61673335596515,0.5438779471481539,-1.0887338234292727,-2.0473382654000076,-4.027878464490335,22.354795435768686,1.1399993896484375,2.567448491060574,0.6605009078979407,-2.787997723647976,4.108999539443857,-1.0637484078750177,2.384750223670899,2.6559524154663094,34.12705380849532,-32.63990697749652,1.7242493157729575,3,0.5799999237060618,-1.0550003051757741,-2.7000017166137624,-4.710000991821282,-1.720001220703118,2,-0.03013826872566361,1.618194176642787,44.84000015258789,1.1772142119037943,44.11000061035156,1.000000000000043,44.84000015258789,-0.03013826872566361
3208,2013-03-28,44.27000045776367,44.599998474121094,44.0099983215332,44.06999969482422,405600.0,0.0031724311411720496,-2.687460512355907,0.6060595551856606,58.09400589535075,70.27034596615444,0.20432330005887422,-1.0020927547143401,-2.1379787004729565,-4.132590620760681,24.14613026824817,0.5900001525878906,2.469454872065988,0.6240003585815401,-2.5896308897541402,3.8376316069172205,-0.9828152655862965,2.2308159827493768,2.3925149169921838,45.238131280256496,-16.688914452368557,1.6068156241678386,3,0.125,-1.1949996948242188,-2.840001106262207,-4.850000381469727,-1.8899993896484446,3,-0.041111354777613185,-1.1509471987101976,44.13000106811523,1.618194176642787,44.84000015258789,1.1772142119037943,44.11000061035156,-0.041111354777613185
3209,2013-04-01,43.47999954223633,44.400001525878906,43.45000076293945,44.29999923706055,430900.0,-0.017845062285035573,-1.1590993818437183,-4.099982833927788,51.456298094595255,67.51053660541515,0.9062029466955224,0.015529644514131746,-1.3100047782304785,-3.3120170406473264,25.507910472708794,0.9500007629394531,2.1128095080678335,-0.31000061035156534,-3.1896929378038834,2.5696917171007527,-1.7498467740777244,1.1298455533745937,3.0640152480468714,2.0978162863530008,-53.08473000776236,1.4398461637261573,4,0.7250003814697266,-0.404998779296875,-2.0500001907348633,-4.059999465942383,-0.6599998474121094,0,-0.018399246676243153,-2.687460512355907,44.27000045776367,-1.1509471987101976,44.13000106811523,1.618194176642787,44.84000015258789,-0.018399246676243153
3210,2013-04-02,44.15999984741211,44.27999877929688,43.54999923706055,43.72000122070313,677800.0,0.015639381608438807,1.1470685583174614,-0.5365838908065675,47.57536775826317,64.55027075147261,0.24928187352582398,-0.3957147082710435,-1.9675259334195374,-3.9689958497614555,26.875922851521384,0.799999237060554,1.7668724156976765,0.18649978637695597,-2.2398228825673243,2.6128224553212362,-1.0266615480951842,1.399661120849096,2.1983741012304634,50.71430323078139,0.7646034344267889,1.213161334472141,4,0.04500007629394531,-1.0849990844726562,-2.7300004959106445,-4.739999771118164,-0.7700004577636719,1,-0.0151720600375993,-1.1590993818437183,43.47999954223633,-2.687460512355907,44.27000045776367,-1.1509471987101976,44.13000106811523,-0.0151720600375993
3211,2013-04-03,42.18999862670898,42.83000183105469,41.27999877929688,42.099998474121094,1505400.0,-0.044610535043255406,1.2627673407789082,0.20454643974925674,28.417252859993766,59.40853707764931,2.1174467320456216,1.7315858433542601,-0.003921286470152552,-2.000287932294917,27.92131686673722,2.8800010681152273,1.4534933003827746,-1.8270013809204144,-4.077868643550019,0.42386588170919026,-2.9524350122352203,-0.7015677496056085,3.9938729307914116,27.409636477700882,-15.568958986201057,1.1254336313148023,4,0.9300003051757884,0.8850021362304759,-0.8849992752075124,-2.769998550415032,1.5300025939941548,2,0.02014700916060841,1.1470685583174614,44.15999984741211,-1.1590993818437183,43.47999954223633,-2.687460512355907,44.27000045776367,0.02014700916060841
3212,2013-04-04,41.86000061035156,42.56999969482422,41.709999084472656,42.15999984741211,601300.0,-0.007821711948302945,-1.8666577657403345,-3.333319204849159,27.686911306480738,54.205992129711596,2.227013898436468,2.1696737385623805,0.29475896895215925,-1.6605818590177535,28.672710937880307,0.8600006103515625,1.1689870399060283,-2.1549993515014663,-4.41384396235221,0.1038452593492778,-3.2844216569268383,-1.0255770460760942,3.9315611248925464,17.469936276165544,-20.429642573072453,1.1294223054253734,4,1.2599983215332031,1.2849998474121094,-0.8050012588500977,-2.440000534057617,2.450000762939453,3,-0.001194439472802622,1.2627673407789082,42.18999862670898,1.1470685583174614,44.15999984741211,-1.1590993818437183,43.47999954223633,-0.001194439472802622
3213,2013-04-05,41.38000106811523,41.4900016784668,41.09000015258789,41.47999954223633,481400.0,-0.0114667829727082,5.666539513001462,0.33332909477006045,29.588007846562462,49.02283552017005,2.461025929938124,2.76630015362678,0.7530140446965206,-1.159356123054792,29.41748488899153,0.7700004577636719,0.8926056646641527,-2.6189989089965877,-4.950259152079468,-0.28773866591370734,-3.784629030538028,-1.4533687874551475,4.050635630653105,8.76135332956068,-26.90026070167222,1.1656301215414409,4,1.6049995422363352,2.069999694824226,-0.3250017166137624,-1.960000991821282,3.1800003051757884,4,0.024891221670135133,-1.8666577657403345,41.86000061035156,1.2627673407789082,42.18999862670898,1.1470685583174614,44.15999984741211,0.024891221670135133
3214,2013-04-08,41.56999969482422,41.75,40.88000106811523,41.43000030517578,366100.0,0.004591556834332433,2.479995727539091,-1.4000152590217971,33.11770987755463,45.25447355714195,1.9650430440575306,2.594326288627215,0.5327143034297848,-1.3315983632154982,29.318510607471794,0.8699989318847727,0.5522383060477551,-2.3560003280639634,-4.897018657221878,0.18501800109395106,-3.626509492642924,-1.0854911634850026,3.4265733493260697,20.29409091776081,-14.936560116239736,1.2705091645789572,4,1.2950000762939453,1.8800010681152344,-0.5974998474121094,-1.8150005340576172,3.779998779296875,0,0.019485238855843967,5.666539513001462,41.38000106811523,-1.8666577657403345,41.86000061035156,1.2627673407789082,42.18999862670898,0.019485238855843967
3215,2013-04-09,41.88000106811523,42.0099983215332,41.43999862670898,41.59000015258789,519700.0,0.007457334028549534,1.0727434143905707,2.0714441416893226,35.05026678922262,41.63495978650733,1.4588657160732055,2.2948722680593576,0.18636261374874863,-1.6252135882756207,28.912388138494887,0.5699996948242259,0.20786257372981254,-1.977998924255381,-4.664915181335971,0.7089173328252087,-3.3214570527956795,-0.6345407957150826,2.6225833389108573,51.28203121790502,12.571167428989,1.3434581285402953,4,0.8599987030029368,1.5699996948242259,-0.9075012207031179,-1.9950008392333913,3.629997253417976,1,0.022445047820799813,2.479995727539091,41.56999969482422,5.666539513001462,41.38000106811523,-1.8666577657403345,41.86000061035156,0.022445047820799813
3216,2013-04-10,42.77000045776367,42.77999877929688,42.02000045776367,42.040000915527344,512800.0,0.021251178771483747,1.0266724989445757,2.51723185393708,38.08384294957019,38.78551815306595,0.2730745226531326,1.334687753936457,-0.7023476065026273,-2.489972379036935,27.339785588054433,0.8999977111816548,-0.18023927679883656,-0.9999996185302749,-3.709437160968065,1.7094379239075153,-2.3547183897491664,0.35471915268861665,1.2978739485931072,99.47377191696762,57.034802744436504,1.354718771218894,4,-0.030000686645507812,0.9300003051757812,-1.8625001907348633,-2.8700008392333984,2.3600006103515554,2,0.014496117027097633,1.0727434143905707,41.88000106811523,2.479995727539091,41.56999969482422,5.666539513001462,41.38000106811523,0.014496117027097633
3217,2013-04-11,43.61999893188477,43.65999984741211,42.68999862670898,42.68999862670898,717300.0,0.019873707388909034,-1.0860234460240856,1.2739738196640125,44.579646811245496,37.283922699276474,-0.7340710864245708,0.3307398502636545,-1.5282581801605843,-3.302346077958198,25.190385160577822,0.9700012207031321,-0.4171602153384484,-0.041501045227043676,-2.578662640194061,2.4956605497399735,-1.3100818427105523,1.227079752256465,0.06533067388301816,98.56111751468273,53.32144579350892,1.268580797483509,4,-0.9799976348877024,0.2700023651122905,-2.8074989318847727,-3.7199993133544993,1.3899993896484304,3,0.0022925788919554435,1.0266724989445757,42.77000045776367,1.0727434143905707,41.88000106811523,2.479995727539091,41.56999969482422,0.0022925788919554435
3218,2013-04-12,43.560001373291016,43.75,43.209999084472656,43.4900016784668,592300.0,-0.0013754598822307562,1.400020345190058,0.07526846435925297,42.77652486831538,36.31950345191205,-0.8776751716548645,0.2358617050879488,-1.4295437204810568,-3.189202499140066,22.4685810405484,0.5400009155273438,-0.738469427898508,0.0045013427734375,-2.348006218543702,2.357008904090577,-1.1717524378851323,1.1807551234320073,-2.6800003051757884,93.37983632683064,50.24456847103914,1.1762537806585711,4,-0.9800014495849609,0.3299999237060476,-2.85250186920166,-3.660001754760742,1.3499984741210938,4,0.017217630311184173,-1.0860234460240856,43.61999893188477,1.0266724989445757,42.77000045776367,1.0727434143905707,41.88000106811523,0.017217630311184173
3219,2013-04-15,41.849998474121094,43.650001525878906,41.849998474121094,43.34000015258789,790300.0,-0.03925626366528112,-1.4161087571525492,-21.2858310626703,38.516245033913656,35.31293426031766,0.6445812763417678,1.8185793877466665,0.30332769823265693,-1.4504667730707652,20.942880432174977,1.8000030517578125,-1.03943407705939,-1.5655014038085966,-3.976296745590119,0.8452939379729258,-2.770899074699358,-0.3601037329178354,-0.9125974273681692,17.748900591690823,-27.16613522808039,1.2053976708907626,4,0.46500205993652344,2.0400028228759695,-1.087498664855957,-1.9499988555908203,3.140003204345703,0,0.06475514929458637,1.400020345190058,43.560001373291016,-1.0860234460240856,43.61999893188477,1.0266724989445757,42.77000045776367,0.06475514929458637
3220,2013-04-16,42.52000045776367,42.61000061035156,41.88999938964844,42.2400016784668,514900.0,0.016009605927629567,2.1304463204683795,-0.187918432135588,38.13905938446853,36.393134985259294,-0.31572056748509425,1.072843123638762,-0.3507006472145804,-2.100481551113795,19.58864525665743,0.7600021362304688,-1.283026947147171,-0.8124994277954087,-3.226771277851668,1.6017724222608507,-2.019635352823535,0.39463649723271743,-1.5263474319458084,35.263233977280485,-4.121144396110324,1.207135925028128,4,-0.2049999237060547,1.3700008392333913,-1.3700008392333984,-2.6200008392333984,1.5,1,0.06655686702469676,-1.4161087571525492,41.849998474121094,1.400020345190058,43.560001373291016,-1.0860234460240856,43.61999893188477,0.06655686702469676
3221,2013-04-17,42.150001525878906,42.47999954223633,41.84000015258789,42.310001373291016,552200.0,-0.008701762180183814,1.5600170899741361,-0.5714305177111717,39.512712763356674,37.70711292491218,0.05364999199125009,1.3456537211938198,0.036782355302257486,-1.7062168470533052,18.293889433241276,0.6800003051757812,-1.4316224251608531,-1.076998519897458,-3.504984923501354,1.3509878837064377,-2.290991721699406,0.13699468190448982,-1.1012215605774003,16.230439688832522,-22.835018427894095,1.2139932018019466,4,0.16499900817871094,1.739999771118157,-0.8300018310546875,-2.240001678466797,2.1999969482421875,2,0.07971522358288308,2.1304463204683795,42.52000045776367,-1.4161087571525492,41.849998474121094,1.400020345190058,43.560001373291016,0.07971522358288308
3222,2013-04-18,41.66999816894531,42.31999969482422,41.34000015258789,42.31999969482422,822000.0,-0.011387979586166441,2.015376128267427,4.062513411057864,36.707558286257495,38.4981740848783,0.5630811558344533,1.6678015981215992,0.5290525855840897,-1.2057699642707362,16.97690975771429,0.9799995422363281,-1.6226311471585362,-1.4025018692016573,-3.812943037393353,1.0079392989900384,-2.607722453297505,-0.19728128510580945,-0.5671938029498378,13.692864616227185,-23.575930304273584,1.2052205840958492,4,0.6450023651123047,2.2200031280517507,0.46250152587890625,-1.0999984741210938,2.720001220703125,3,0.08303343055456369,1.5600170899741361,42.150001525878906,2.1304463204683795,42.52000045776367,-1.4161087571525492,41.849998474121094,0.08303343055456369
3223,2013-04-19,42.209999084472656,42.47999954223633,41.72000122070313,41.79999923706055,876300.0,0.012958985823277036,-1.6666800516661393,-0.630767515288097,43.336830471777475,39.63363192868083,0.1712004415587316,0.9903427152333748,0.006879096319963196,-1.7270892109750378,15.466883433022469,0.8100013732910156,-1.4608730542859902,-0.7430009841918945,-3.070123808593813,1.584121840210024,-1.9065623963928502,0.4205604280090611,-1.0542508057970892,37.66226903342895,-3.887893005055311,1.163561412200958,4,0.33500099182128906,1.680002212524407,0.5025005340576172,-1.0599994659423828,2.450000762939453,4,0.06633497507206898,2.015376128267427,41.66999816894531,1.5600170899741361,42.150001525878906,2.1304463204683795,42.52000045776367,0.06633497507206898
3224,2013-04-22,42.29999923706055,42.65999984741211,41.72000122070313,42.16999816894531,380100.0,0.0021321998232641803,1.2117555189544897,0.3170758938955517,39.597314863490226,40.13885949248835,0.21863191365434176,0.7381401043010243,-0.057110200563869284,-1.7948205966086874,13.798833154189595,0.9399986267089773,-1.2497670740586813,-0.5260007858276339,-2.691116004645963,1.639114432990695,-1.6085583952367983,0.5565568235815306,-1.0923659239584893,72.7272201832211,31.000482812581623,1.0825576094091658,4,0.24500083923339844,1.0000019073486328,0.9625015258789062,-0.5999984741210938,1.7999992370605469,0,0.061702143201573634,-1.6666800516661393,42.209999084472656,2.015376128267427,41.66999816894531,1.5600170899741361,42.150001525878906,0.061702143201573634
3225,2013-04-23,42.54999923706055,42.9900016784668,42.27999877929688,42.52000045776367,309500.0,0.0059101655912316975,-1.7843134321660408,0.23075794477537487,52.493078597544276,41.73988567559657,0.0823229323840664,0.38501634141168495,-0.28249377287546906,-2.016081882495399,12.657902218713657,0.7100028991699148,-1.0169285377588366,-0.1980007171630831,-2.2791202178692274,1.8831187835430612,-1.2385604675161517,0.8425590331899855,-1.2915185902205337,73.3332100301014,28.564636145050294,1.040559750353071,4,-0.0049991607666015625,0.4350013732910156,0.8375015258789062,-0.8499984741210938,1.470001220703125,1,0.05734435922812042,1.2117555189544897,42.29999923706055,-1.6666800516661393,42.209999084472656,2.015376128267427,41.66999816894531,0.05734435922812042
3226,2013-04-24,42.459999084472656,42.72000122070313,42.27999877929688,42.59000015258789,412300.0,-0.00211516226090791,1.256404237213451,-4.33354526958291,54.29798127192219,42.819700615671756,0.13826501341900865,0.30311126826310897,-0.17002733628174838,-1.885918589930995,11.455313957773171,0.44000244140625,-0.8262524850866484,-0.16900081634521769,-2.0040850222922586,1.6660833896018232,-1.0865429193187381,0.7485412866283028,-1.1516880505694402,67.87866037203668,18.844982343304636,0.9175421029735192,4,0.08500099182128906,0.46000099182128906,1.100001335144043,-0.31999778747559304,0.8500022888183594,2,0.03674049474630103,-1.7843134321660408,42.54999923706055,1.2117555189544897,42.29999923706055,-1.6666800516661393,42.209999084472656,0.03674049474630103
3227,2013-04-25,42.79999923706055,43.06999969482422,42.22999954223633,42.65999984741211,283500.0,0.008007540271290914,1.470587575312188,-1.0769095337304497,60.38009755357585,44.77565313625625,-0.36909908602427777,-0.1492924620185505,-0.4586464013520626,-2.1878415562632867,10.61198846527846,0.8400001525878906,-0.6518307279344455,0.237499427795413,-1.4597787480273112,1.9347776036181372,-0.6111396601159456,1.0861385157067716,-1.4428544238353922,79.99994348590246,24.80333799435084,0.8486390879113616,4,-0.30499839782714844,0.12000083923339844,0.8850011825561523,-0.43499755859375,-0.4399986267089844,3,0.0362149360908961,1.256404237213451,42.459999084472656,-1.7843134321660408,42.54999923706055,1.2117555189544897,42.29999923706055,0.0362149360908961
3228,2013-04-26,42.45000076293945,43.18000030517578,42.41999816894531,42.72999954223633,296000.0,-0.008177534587851865,-3.4705486368226186,-2.0,56.28571848966407,46.75003907578408,-0.21580694744353224,0.060465201931933166,-0.07188015711457041,-1.791355232074018,9.500874703965803,0.7600021362304688,-0.5696565929628008,-0.021499061584471235,-1.5164065824300437,1.4734084592611012,-0.7689528220072575,0.725954698838315,-1.044998845978803,49.99999999999976,-9.214496096305652,0.7474537604227877,4,-0.1900005340576172,0.4699993133544922,1.2574996948242188,0.1700000762939453,-0.4500007629394531,4,0.045700791327256685,1.470587575312188,42.79999923706055,1.256404237213451,42.459999084472656,-1.7843134321660408,42.54999923706055,0.045700791327256685
3229,2013-04-29,42.68000030517578,42.97999954223633,42.459999084472656,42.52999877929688,272700.0,0.005418128106068787,-2.586198731946016,-0.5357220708446613,55.780339651286084,48.71018132765269,-0.35278875198270754,-0.24510809603792438,-0.2613587946093503,-1.9826378600681807,8.974303305746206,0.529998779296875,-0.611752563482959,0.24850044250488423,-1.17383686194745,1.6708377469572184,-0.4626682097212864,0.9596690947310549,-1.2280984265543466,47.36846332071138,-12.318639277366202,0.7111686522261682,4,-0.4200000762939453,0.23999977111816406,1.2575006484985352,0.14500045776367188,-1.2299995422363281,0,0.04639174152011938,-3.4705486368226186,42.45000076293945,1.470587575312188,42.79999923706055,1.256404237213451,42.459999084472656,0.04639174152011938
3230,2013-04-30,43.4900016784668,43.61999893188477,42.63999938964844,42.63999938964844,465700.0,0.018978476276926948,-1.3058750667570391,5.666624281572925,55.263163765304775,50.460231438980266,-1.129505062627885,-1.167748771217063,-0.9957683091518916,-2.7536092713210962,8.64984282436438,0.9799995422363352,-0.6187281663224979,1.0920017242431612,-0.1828336794357881,2.3668371279221105,0.45458402240368656,1.7294194260826359,-1.9921378374177934,90.64767550359468,34.50647211336461,0.6374177018394729,4,-1.0100021362304688,-0.6100006103515696,0.467498779296875,-0.6600017547607422,-1.9300003051757812,1,0.014026138701124236,-2.586198731946016,42.68000030517578,-3.4705486368226186,42.45000076293945,1.470587575312188,42.79999923706055,0.014026138701124236
3231,2013-05-01,43.040000915527344,43.97000122070313,43.040000915527344,43.41999816894531,523000.0,-0.010347223397838223,-3.8947738269721497,-0.44705438846079626,45.49691418538814,51.43682653888367,-0.603439503972723,-0.6859730915585942,-0.5134988234649711,-2.2570590684776164,8.521962482147696,0.9300003051757884,-0.44462037674219346,0.5995008468627958,-0.702521927072155,1.9015236207977466,-0.05151054010467959,1.2505122338302712,-1.4970943512993173,46.55175815719588,-4.049138357523795,0.6510113869674763,5,-0.19499969482421164,-0.1750011444091797,1.197500228881836,-0.21000099182128906,-0.9300003051757812,2,0.022769505608508878,-1.3058750667570391,43.4900016784668,-2.586198731946016,42.68000030517578,-3.4705486368226186,42.45000076293945,0.022769505608508878
3232,2013-05-02,41.810001373291016,42.0,40.27999877929688,42.0,1067500.0,-0.02857805567082572,17.105406870520135,0.5,38.50198354017559,50.89962132426124,0.7247200328770731,0.5692756311195097,0.7506162379045165,-0.9841561582334464,8.46647261076928,2.7600021362304616,-0.3395288495949771,-0.6279987335205064,-1.9348974072270622,0.6788999401860494,-1.2814480703737843,0.025450603332771493,2.1599998474121165,41.4634574987179,-3.5722657354942413,0.653449336853277,5,0.3149986267089915,0.6299972534179688,2.427499771118164,1.2649993896484375,0.6800003051757812,3,0.03587658337074884,-3.8947738269721497,43.040000915527344,-1.3058750667570391,43.4900016784668,-2.586198731946016,42.68000030517578,0.03587658337074884
3233,2013-05-03,42.40999984741211,42.58000183105469,41.650001525878906,41.9900016784668,491600.0,0.014350596852751751,1.4473623450283593,-2.210532656052362,54.307700343381235,52.53410859980468,0.17441696961664377,0.053122169845778444,0.22013333752996544,-1.5397217747868481,7.754048918913209,0.9300003051757812,-0.2087647077768935,-0.07950019836425781,-1.2883536660610417,1.129353269332526,-0.6839269322126498,0.5249265354841341,1.5600013732910227,57.72356799047238,8.854705444671865,0.6044267338483915,5,-0.28499984741210227,0.029998779296875,1.4825010299682617,0.6650009155273438,-0.1399993896484375,4,-0.0011789492393406986,17.105406870520135,41.810001373291016,-3.8947738269721497,43.040000915527344,-1.3058750667570391,43.4900016784668,-0.0011789492393406986
3234,2013-05-06,42.38000106811523,42.61000061035156,42.290000915527344,42.36000061035156,416800.0,-0.0007073515539923747,-3.0,0.04762034514076419,48.805466083048366,52.124373875971806,0.2424540644510671,0.15485514483854956,0.31912036824085277,-1.4686859251115791,7.259277421943752,0.31999969482421875,0.006097020686247845,-0.14999904632568928,-1.2809051455216007,0.9809070528702222,-0.715452095923645,0.41545400327226645,1.516200103759779,56.91059347966285,6.059608395603519,0.5654530495979554,5,-0.25500106811522016,-0.040000915527336645,1.3549995422363352,0.6949996948242259,-0.24000167846678977,0,-0.008966518606369767,1.4473623450283593,42.40999984741211,17.105406870520135,41.810001373291016,-3.8947738269721497,43.040000915527344,-0.008966518606369767
3235,2013-05-07,42.81999969482422,42.81999969482422,42.36000061035156,42.400001525878906,289700.0,0.0103822231151387,1.1904813805631245,20.999427808514042,55.64922541707567,52.27451211432219,-0.17345827877244346,-0.22251903607952528,-0.024722423467672172,-1.871857523556308,6.932178304641147,0.45999908447265625,0.11959236839214782,0.24299964904785298,-0.8517175218453659,1.3377168199410718,-0.30435893639875644,0.7903582344944624,1.0038774291992283,68.8346676149989,13.042431968237082,0.5473585854466111,5,-0.6949996948242116,-0.5400009155273366,0.8200006484985352,0.2550010681152344,-0.2999992370605469,1,-0.0319943704261717,-3.0,42.38000106811523,1.4473623450283593,42.40999984741211,17.105406870520135,41.810001373291016,-0.0319943704261717
3236,2013-05-08,43.38999938964844,43.45000076293945,42.79999923706055,42.849998474121094,389300.0,0.01331152963303528,-1.0312567055289321,1.2857220708446866,64.28573239059983,52.70847154065819,-0.6679011705367444,-0.7838782377595166,-0.4851246976408703,-2.3430617381424312,7.122571553115252,0.6500015258789062,0.28571164853418907,0.7819993972778292,-0.3693774298307346,1.933376224386393,0.20631098372354728,1.357687810832111,0.3630001674804788,98.10721338344182,35.461684480157736,0.5756884135542829,5,-1.2649993896484304,-1.2649993896484304,0.2500009536743164,-0.3149986267089844,-0.6899986267089844,2,-0.04217557137818273,1.1904813805631245,42.81999969482422,-3.0,42.38000106811523,1.4473623450283593,42.40999984741211,-0.04217557137818273
3237,2013-05-09,43.72000122070313,43.93000030517578,43.310001373291016,43.36000061035156,467600.0,0.007605481348161192,-1.6956528950292737,0.6666666666666798,62.9948603334349,53.453931745521615,-0.9539999530040788,-1.1657738452428816,-0.7245803356438216,-2.591305089085168,7.090952442785054,0.6199989318847656,0.3113022307138422,1.1070011138916058,-0.0635885437154684,2.27759077149868,0.5217062850880652,1.6922959426951465,-3.44000244140625,90.78950890765782,23.951712065407293,0.5852948288035372,5,-1.595001220703125,-1.595001220703125,-0.6225013732910227,-0.645000457763679,-0.5100021362304759,3,-0.036825264533368096,-1.0312567055289321,43.38999938964844,1.1904813805631245,42.81999969482422,-3.0,42.38000106811523,-0.036825264533368096
3238,2013-05-10,44.310001373291016,44.33000183105469,43.65999984741211,43.66999816894531,424400.0,0.013494971091366104,-1.0303095107360634,1.7777836646462584,65.92712293123624,54.58135210996052,-1.3995949766070552,-1.788396982018078,-1.2265949216772825,-3.091134418441186,7.100622780724349,0.6700019836425781,0.3489177837368942,1.659501266479495,0.32464802435268325,2.994354508606307,0.9920746454160891,2.326927887542901,-3.957002563476557,99.0195858437396,31.566590894744422,0.6674266210634048,5,-2.0050010681152344,-2.0050010681152344,-1.1775016784667969,-1.2350006103515625,-1.75,4,-0.04107424144476035,-1.6956528950292737,43.72000122070313,-1.0312567055289321,43.38999938964844,1.1904813805631245,42.81999969482422,-0.04107424144476035
3239,2013-05-13,44.560001373291016,44.599998474121094,44.099998474121094,44.209999084472656,372200.0,0.005642067078578172,1.3256003761499633,0.5468758381861205,65.92712293123624,55.766236461730685,-1.5140953667554768,-1.9235836897719878,-1.379376849243414,-3.2575360506106534,7.273743110776448,0.5,0.32177119613312755,1.774001121520996,0.24519739017458164,3.3028048528674105,1.0095992558477889,2.5384029871942033,-4.047922442626948,98.21441343864633,30.203777756646204,0.7644018656732059,5,-2.1200027465820312,-2.1200027465820312,-1.3425006866455078,-1.4850006103515625,-2.420001983642578,0,-0.051391401367863465,-1.0303095107360634,44.310001373291016,-1.6956528950292737,43.72000122070313,-1.0312567055289321,43.38999938964844,-0.051391401367863465
3240,2013-05-14,45.349998474121094,45.38999938964844,44.36999893188477,44.40999984741211,627300.0,0.01772883923885149,-1.000000000000014,2.685692798988567,70.61342121473983,58.55695946499199,-2.2490133534389543,-2.6252938797977023,-2.0574255482341783,-3.972064333916869,7.666062937021534,1.0200004577636648,0.3809424928598304,2.4224983215332045,0.5193275275366531,4.325669115529756,1.4709129245349288,3.3740837185314803,-4.592644370849605,98.4555631980417,29.171274587295656,0.9515853969982762,5,-2.5149993896484375,-2.5149993896484375,-2.192498207092285,-2.2749977111816406,-3.759998321533203,1,-0.07078278263458904,1.3256003761499633,44.560001373291016,-1.0303095107360634,44.310001373291016,-1.6956528950292737,43.72000122070313,-0.07078278263458904
3241,2013-05-15,45.5099983215332,45.9000015258789,45.18000030517578,45.18000030517578,544800.0,0.0035281114177636574,-3.363669992023724,0.35106223241279955,69.83895596729742,62.03884529022774,-2.259397913562019,-2.65688444206107,-2.1280670586292274,-4.044520188033125,8.162915276496522,0.7200012207031179,0.44339613142804524,2.4144983291625977,0.228172676019625,4.60082398230557,1.3213355025911113,3.507661155734084,-4.382032595351561,84.94196210930677,16.310336849061216,1.0931628265714861,5,-1.7349967956542969,-2.4199981689453125,-2.4149980545043945,-2.43499755859375,-3.879997253417976,2,-0.0656998016709397,-1.000000000000014,45.349998474121094,1.3256003761499633,44.560001373291016,-1.0303095107360634,44.310001373291016,-0.0656998016709397
3242,2013-05-16,45.13000106811523,45.81999969482422,45.08000183105469,45.349998474121094,399100.0,-0.008349753184635489,-3.6250461941944327,-0.6666628134139649,69.53354990752398,63.73060635291028,-1.5186334073014223,-2.1127009791431632,-1.6799827474107971,-3.5848463714394256,8.244004983612637,0.7399978637695312,0.4484008935092163,1.8615009307861285,-0.39628804439153953,4.119289905963797,0.732606443197291,2.990395418374966,-3.52483176196386,65.6250053218392,-5.14183890425403,1.1288944875888351,5,-1.0349998474121023,-2.0400009155273366,-1.9100008010864187,-2.055000305175774,-4.270000457763665,3,-0.05384445485627498,-3.363669992023724,45.5099983215332,-1.000000000000014,45.349998474121094,1.3256003761499633,44.560001373291016,-0.05384445485627498
3243,2013-05-17,45.0099983215332,45.349998474121094,44.849998474121094,44.88000106811523,485000.0,-0.00265904595040678,-4.263090266623836,-0.5909035737199071,67.25925431951129,65.78102726807282,-1.1075011958708316,-1.8679442801954949,-1.4854359689758638,-3.3850559795928206,8.40134081400941,0.5,0.5719919053791642,1.6014982223510756,-0.7260957094239728,3.929092154126124,0.43770125646355496,2.7652951882385963,-2.9753457934090832,50.555461365659504,-22.21394558764772,1.1637969658875242,5,-0.8799972534179688,-1.9199981689453125,-1.7449970245361328,-1.93499755859375,-3.789997100830071,4,-0.03999109762684461,-3.6250461941944327,45.13000106811523,-3.363669992023724,45.5099983215332,-1.000000000000014,45.349998474121094,-0.03999109762684461
3244,2013-05-20,44.90999984741211,45.27999877929688,44.83000183105469,44.93999862670898,404600.0,-0.002221694686739273,-3.736939324579443,-0.23076471623914865,61.754964796115544,66.4594427546328,-0.6826715528079603,-1.6468186828081954,-1.353394888666834,-3.196099701310416,8.742666380010695,0.4499969482421946,0.8773749226257479,1.370999717712401,-0.9873746711937059,3.7293741066185078,0.19181252325934395,2.550186912165458,-2.488812419512513,35.294117647058684,-33.75916246478623,1.179187194453054,5,-0.5599994659423828,-1.8199996948242188,-1.6749992370605469,-1.8349990844726562,-3.829998016357422,0,-0.052326842175585364,-4.263090266623836,45.0099983215332,-3.6250461941944327,45.13000106811523,-3.363669992023724,45.5099983215332,-0.052326842175585364
3245,2013-05-21,44.9900016784668,45.11999893188477,44.70000076293945,44.959999084472656,394100.0,0.001781381236395152,1.896568053564054,-1.0001271617499825,67.19579104588065,66.78278260521957,-0.47213814613537863,-1.617583320888258,-1.4065338930343927,-3.178111180183876,9.383083030282654,0.4199981689453196,1.0201857232075326,1.3290014266967773,-1.066115029536121,3.7241178829296757,0.13144319858032816,2.5265596548132265,-2.2209328407692723,24.166727595820507,-45.761049175277634,1.1975582281164479,5,-0.38500022888183594,-1.9000015258789062,-1.8875007629394531,-1.9150009155273438,-3.640003204345703,1,-0.06334745904627148,-3.736939324579443,44.90999984741211,-4.263090266623836,45.0099983215332,-3.6250461941944327,45.13000106811523,-0.06334745904627148
3246,2013-05-22,44.02000045776367,45.06999969482422,43.7400016784668,45.0099983215332,538100.0,-0.021560373072121664,1.3963915045707609,-32.99707565162111,70.4251451489848,67.60836980694734,0.6667417312316744,-0.5530747808746952,-0.4619743160372991,-2.1185973812520302,9.694783456174413,1.3299980163574219,1.2043187626116065,0.28100013732910156,-2.0501872996326185,2.6121875742908216,-0.884593581151762,1.4465938558099651,-0.9378383512480113,13.461492611767985,-57.58553036290079,1.1655937184808602,5,0.7600002288818359,-0.9300003051757812,-0.9174995422363281,-0.9449996948242188,-2.9900016784667898,2,-0.05520218718551173,1.896568053564054,44.9900016784668,-3.736939324579443,44.90999984741211,-4.263090266623836,45.0099983215332,-0.05520218718551173
3247,2013-05-23,44.349998474121094,44.38000106811523,43.52000045776367,43.68000030517578,256600.0,0.007496547317714208,1.356155220885659,-0.6767672875517298,68.87159821851995,67.93553372775663,0.4866871061317042,-0.8021220148062156,-0.8547237713512104,-2.3541794621619516,10.18871170571242,0.8600006103515554,1.3310602117878716,0.5334981918334947,-1.769133549282003,2.8361299329489924,-0.6178176787242506,1.68481406239124,-0.9860524256691079,45.35513202410558,-26.246293748562046,1.1513158705577478,5,0.3600025177001953,-1.2599983215332031,-1.24749755859375,-1.2749977111816406,-2.539997100830078,3,-0.06133027056569185,1.3963915045707609,44.02000045776367,1.896568053564054,44.9900016784668,-3.736939324579443,44.90999984741211,-0.06133027056569185
3248,2013-05-24,44.38999938964844,44.540000915527344,43.68000030517578,44.16999816894531,166600.0,0.000901937246980733,2.3076674785058247,0.3283609282834954,69.51455548387054,68.334137344716,0.5131952345340736,-0.7265833802145707,-0.9547589194391222,-2.307993929827596,10.650867913415338,0.8600006103515625,1.363675183229219,0.47649917602539205,-1.7458010546908866,2.6987994067416707,-0.6346509393327437,1.5876492913835278,-0.8699989318847656,49.43180463529488,-23.03534433565875,1.111150115358138,5,0.32000160217285156,-1.2999992370605469,-1.2874984741210938,-1.3149986267089844,-2.4300003051757812,4,-0.07952238855223004,1.356155220885659,44.349998474121094,1.3963915045707609,44.02000045776367,1.896568053564054,44.9900016784668,-0.07952238855223004
3249,2013-05-28,44.65999984741211,45.13999938964844,44.08000183105469,44.84000015258789,290000.0,0.006082461398425609,1.717946711530185,-0.8181786655569427,68.47389881246471,68.0964126333521,0.28929359102165364,-0.8860708726049182,-1.249688937300391,-2.498464188297312,11.334726702464684,1.05999755859375,1.399813728379165,0.6474996566772475,-1.51914493653193,2.814144249886425,-0.4358226399273448,1.7308219532818399,-1.1399993896484375,70.37037909167759,-2.450658110922049,1.0833222966045906,5,0.05000114440917969,-1.5699996948242188,-1.4424991607666016,-1.5849990844726562,-2.8199996948242188,1,-0.07702639136726985,2.3076674785058247,44.38999938964844,1.356155220885659,44.349998474121094,1.3963915045707609,44.02000045776367,-0.07702639136726985
3250,2013-05-29,44.099998474121094,44.560001373291016,43.7599983215332,44.38999938964844,286200.0,-0.012539215745731025,1.5396725440806045,1.6111134658585173,57.14284617793524,66.68573376786742,0.7301150940819383,-0.29305183708587634,-0.7064865202470259,-1.8677684130309302,11.274815315935358,0.9000015258789062,1.3514552040542185,0.05699844360351847,-2.0958064937957133,2.20980338100275,-1.0194040250960938,1.1334009123031308,-0.4199981689453125,35.802370294320575,-32.423060762262686,1.076402468699615,5,0.5700016021728516,-1.0099983215332031,-1.1774978637695312,-1.0249977111816406,-1.4499969482421875,2,-0.06848065187209951,1.717946711530185,44.65999984741211,2.3076674785058247,44.38999938964844,1.356155220885659,44.349998474121094,-0.06848065187209951
3251,2013-05-30,44.02000045776367,44.36999893188477,43.63000106811523,44.150001525878906,351700.0,-0.0018140140391244008,1.596502499648629,0.44827813001499567,53.17795976623645,64.86844597439101,0.6442832605607052,-0.14321288543609256,-0.6471423718926346,-1.7264038015085106,10.82926288086393,0.7399978637695455,1.2810123256835766,-0.07199954986572266,-2.172661351267024,2.0286622515355788,-1.1223304505663734,0.9783313508349281,1.8800010681152273,30.86421788058106,-33.08156012990334,1.0503309007006512,5,0.41499900817871094,-0.9300003051757812,-1.255000114440918,-0.9449996948242188,-1.0200004577636719,3,-0.060654292500618934,1.5396725440806045,44.099998474121094,1.717946711530185,44.65999984741211,2.3076674785058247,44.38999938964844,-0.060654292500618934
3252,2013-05-31,43.310001373291016,43.709999084472656,42.72999954223633,43.38000106811523,497000.0,-0.016129011292353,1.6849459668485192,0.5384547668651702,39.66941367112871,61.80290812457073,1.194589545048352,0.7219384782480631,0.01740779461751174,-0.9563083350404042,10.219528886027886,1.2900009155273438,1.0704983606863578,-0.8569986343383817,-2.7067331310959304,0.9927358624191669,-1.781865882717156,0.06786861404039257,2.5446001434326107,24.06646754262252,-33.978607886106175,0.9248672483787727,5,0.6949977874755859,-0.220001220703125,-0.5775012969970703,-0.2350006103515625,-0.020000457763671875,4,-0.05264378946430137,1.596502499648629,44.02000045776367,1.5396725440806045,44.099998474121094,1.717946711530185,44.65999984741211,-0.05264378946430137
3253,2013-06-03,42.36000061035156,43.22000122070313,42.040000915527344,43.22000122070313,840300.0,-0.021934904936883992,1.7441848086442464,12.285776566758841,30.144387055637466,58.29062170896205,1.9323659309240782,1.7581422303636174,0.9151415519513364,0.04999240768021451,10.33305798486535,1.2700004577636719,0.817415445322716,-1.8044994354248018,-3.66433991403548,0.055341043185876515,-2.734419674730141,-0.8745791961194627,3.3696168273925693,10.322575881749248,-40.879878324851475,0.9299202393053392,6,1.2299995422363281,0.7299995422363281,0.3474998474121094,0.7150001525878906,1.1899986267089844,0,-0.012983928921996846,1.6849459668485192,43.310001373291016,1.596502499648629,44.02000045776367,1.5396725440806045,44.099998474121094,-0.012983928921996846
3254,2013-06-04,42.0,42.4900016784668,41.79999923706055,42.43000030517578,432600.0,-0.008498597855628676,1.5090858648911083,0.4999999999999959,17.221153874866005,52.73788424551598,2.051958764789646,2.2010641361327856,1.2098771305468432,0.44752669139334245,10.54929088369305,0.69000244140625,0.5646063557117245,-2.1454999923706026,-4.088026030086937,-0.2029739546542686,-3.1167630112287696,-1.1742369735124356,3.508240446411122,7.246398845640329,-36.40998755094276,0.9712630188581685,6,1.4699993133544922,1.0900001525878906,0.5900001525878906,1.0750007629394531,1.9900016784667969,1,-0.0009524027506510047,1.7441848086442464,42.36000061035156,1.6849459668485192,43.310001373291016,1.596502499648629,44.02000045776367,-0.0009524027506510047
3255,2013-06-05,41.45000076293945,42.099998474121094,41.43000030517578,41.90999984741211,397800.0,-0.013095219930013058,-1.67999267578125,1.0697645535033091,13.09093128551136,46.367416038463375,2.2875628737215905,2.786003841824119,1.7104083407355617,1.023460512732946,11.082194817505819,0.6699981689453125,0.3073577705730628,-2.6269992828369126,-4.843616211384067,-0.41038235428975867,-3.7353077471104896,-1.5186908185633357,3.7615803867236224,0.6802879968029173,-36.19418223510834,1.1083084642735759,6,1.8349990844726562,1.6399993896484375,1.1399993896484375,1.625,2.5400009155273438,2,0.009408911519179997,1.5090858648911083,42.0,1.7441848086442464,42.36000061035156,1.6849459668485192,43.310001373291016,0.009408911519179997
3256,2013-06-06,41.560001373291016,41.7400016784668,41.18000030517578,41.5,519300.0,0.0026538144349061987,1.6666606116202396,-0.1304380276317317,15.870005703807578,40.47835020349533,2.0024986891854155,2.6687005485003823,1.5276643290171634,0.9428521692243947,12.293898673390203,0.5600013732910156,0.09466748369121092,-2.4254987716674776,-4.8978500142323895,0.04685247089743427,-3.6616743929499336,-1.1893231503850217,3.273421691923332,15.019812310772831,-17.46534557937623,1.2361756212824553,6,1.5999984741210938,1.529998779296875,1.1199989318847656,1.5149993896484375,2.8199996948242116,3,0.026227144287064297,-1.67999267578125,41.45000076293945,1.5090858648911083,42.0,1.7441848086442464,42.36000061035156,0.026227144287064297
3257,2013-06-07,42.11000061035156,42.29999923706055,41.849998474121094,41.88999938964844,188200.0,0.01323385993471149,-1.999974568943594,3.6666030898340645,24.38164497029456,35.46358236865356,1.2307693127792376,2.0995444173506144,0.9327018128886948,0.409295609234519,12.99803801221817,0.7399978637695312,-0.16580363359610573,-1.794999504089354,-4.404773718710111,0.8147747105314025,-3.0998866113997323,-0.4901123967789758,2.285011723658158,45.588229794268074,14.753146501792926,1.3048871073103774,6,1.0499992370605469,0.9799995422363281,0.744999885559082,0.9650001525878906,1.7099990844726562,4,0.02113510749818559,1.6666606116202396,41.560001373291016,-1.67999267578125,41.45000076293945,1.5090858648911083,42.0,0.02113510749818559
3258,2013-06-10,42.4900016784668,42.4900016784668,41.77000045776367,42.290000915527344,227400.0,0.009024010035797003,6.199984741269145,0.9090893327784714,29.629653414987516,31.147555102267205,0.6178880377151401,1.6613823960582437,0.5067127766282198,0.04795419048127769,13.333940628706712,0.720001220703125,-0.3796195101769797,-1.3239984512329102,-4.000384526103019,1.352387623637199,-2.6621914886679647,0.014194586202144421,1.519209212082849,100.0,66.84852337843691,1.3381930374350546,6,0.37999916076660156,1.0499992370605469,-0.2075023651123047,0.5849990844726562,1.1599998474121094,0,0.018827940820392408,-1.999974568943594,42.11000061035156,1.6666606116202396,41.560001373291016,-1.67999267578125,41.45000076293945,0.018827940820392408
3259,2013-06-11,42.27000045776367,42.68000030517578,41.70000076293945,42.02000045776367,363500.0,-0.005177717392621739,-1.2022476726044542,1.2499952316466079,27.63157564517303,27.868525043071404,0.5176518473265119,1.792951577470184,0.7026894106823676,0.28392851011800957,13.39348901744363,0.9799995422363281,-0.6239340256910708,-1.429499626159668,-4.166753856422929,1.307754604103593,-2.7981267412912985,-0.06087251102803748,1.3997051625411103,72.66667683919272,36.79330580091069,1.3686271151316296,6,0.5049991607666016,1.2700004577636719,0.012498855590820312,0.8050003051757812,2.1199989318847656,1,0.03028149433250782,6.199984741269145,42.4900016784668,-1.999974568943594,42.11000061035156,1.6666606116202396,41.560001373291016,0.03028149433250782
3260,2013-06-12,42.13999938964844,43.11000061035156,41.72000122070313,42.7400016784668,426300.0,-0.003075492470011487,1.0746257184582826,-2.4000091552734375,32.061064256516474,25.522203319769186,0.380391108838694,1.760393431714732,0.7847381372605042,0.41733352781111677,12.688262444976726,1.3899993896484304,-0.899655887354541,-1.399000740051271,-4.105031284029529,1.3070298039269872,-2.7520160120404,-0.04598546806214188,1.230941592840864,49.74087734070183,10.576810967939771,1.3530152719891286,6,0.30500030517578125,1.4000015258789062,0.09250068664550781,0.9350013732910156,2.2999992370605398,2,0.04390133639329874,-1.2022476726044542,42.27000045776367,6.199984741269145,42.4900016784668,-1.999974568943594,42.11000061035156,0.04390133639329874
3261,2013-06-13,42.52000045776367,42.65999984741211,41.75,42.040000915527344,336100.0,0.009017585990012567,1.3947417293667086,-0.7999961853172862,32.70324782602111,24.74818489253501,-0.26234999028265094,1.2067759117266021,0.4237204437333162,0.039787212588777265,11.589370107399835,0.9099998474121094,-1.1998349476638026,-0.86949977874756,-3.444230354183766,1.705230796688646,-2.156865066465663,0.417865508970543,0.5900001525878906,58.15601301867037,18.95818687128142,1.2873652877181014,6,-0.31999969482421875,1.0200004577636719,-0.31750106811522727,0.5550003051757812,2.1100006103515554,3,0.03457199447030379,1.0746257184582826,42.13999938964844,-1.2022476726044542,42.27000045776367,6.199984741269145,42.4900016784668,0.03457199447030379
3262,2013-06-14,42.70000076293945,42.849998474121094,42.36000061035156,42.52999877929688,277000.0,0.0042333091071948825,1.0851088006363274,0.3541711370192733,34.43833016144657,25.225289682069352,-0.6012012502459072,0.8805374439123028,0.2758249784932616,-0.14706539659795226,10.464898714663878,0.48999786376953125,-1.4057435034390409,-0.5679994583129897,-3.023485243737042,1.8874863271110627,-1.7957423510250194,0.65974343439904,0.4099998474121094,70.92199349066482,31.6547284893132,1.227742892712028,6,-0.5550003051757812,0.8400001525878906,-0.575000762939446,0.375,1.529998779296875,4,0.03934426873907437,1.3947417293667086,42.52000045776367,1.0746257184582826,42.13999938964844,-1.2022476726044542,42.27000045776367,0.03934426873907437
3263,2013-06-17,43.209999084472656,43.4900016784668,42.900001525878906,42.93000030517578,370200.0,0.011943754389246886,-2.470626514675523,1.6470324245484813,37.21340162558524,27.44665054326038,-1.0928749859643005,0.24113664183872174,-0.18000615842797174,-0.653196043051615,9.723907155947686,0.7900009155273438,-1.5854816115693922,0.03199882507324503,-2.282554967973496,2.3465526181199863,-1.1252780714501256,1.1892757215966157,-2.029998779296875,84.35740498425106,46.99932425295725,1.1572768965233706,6,-0.8749980926513672,0.3300018310546875,-1.0849990844726491,-0.13499832153320312,1.3700027465820312,0,0.01411711694691431,1.0851088006363274,42.70000076293945,1.3947417293667086,42.52000045776367,1.0746257184582826,42.13999938964844,0.01411711694691431
3264,2013-06-18,42.560001373291016,42.70000076293945,41.849998474121094,42.0,564700.0,-0.015042761512466973,1.023814605746568,2.0000136239782016,36.63196571539833,30.062321035470045,-0.3968168349556862,0.7442073177649817,0.5115973564411291,-0.008180579088453044,8.922451428855231,1.3600006103515625,-1.660325144047036,-0.5004989624023466,-2.679464525679208,1.6784666008745148,-1.5899817440407773,0.5889838192360841,-1.333801040649412,47.45762346576989,9.493683198666439,1.0894827816384294,6,-0.22500038146972656,0.9799995422363281,-0.2550010681152344,0.5849990844726562,2.020000457763672,1,0.02561090501448926,-2.470626514675523,43.209999084472656,1.0851088006363274,42.70000076293945,1.3947417293667086,42.52000045776367,0.02561090501448926
3265,2013-06-19,42.13999938964844,42.68000030517578,42.06999969482422,42.41999816894531,260000.0,-0.009868467342347254,-1.9047774750227067,-0.49999659402865104,34.59016096140341,32.14233828631403,0.14679110456676625,0.9905317760961978,0.9591887057559205,0.3998754424714477,8.230176464350377,0.6100006103515625,-1.6042389054423793,-0.7780008316040039,-2.7921979581005445,1.2361962948925367,-1.7850993948522742,0.2290977316442664,-0.8685230300903299,22.41373640467322,-15.768809887757353,1.0070985632482692,6,0.4550018310546875,1.4000015258789062,0.2999992370605469,1.3100013732910156,2.529998779296875,2,0.05339345117676264,1.023814605746568,42.560001373291016,-2.470626514675523,43.209999084472656,1.0851088006363274,42.70000076293945,0.05339345117676264
3266,2013-06-20,41.59000015258789,41.79999923706055,41.38999938964844,41.75,637300.0,-0.013051714404999526,2.1538653403172088,0.5714305177111717,35.52188119727499,33.38014231153407,0.7839319971925676,1.4220568310794661,1.5022633721535215,0.9485006841941441,8.764039203310356,0.75,-1.4600770951236086,-1.2065000534057617,-3.2339245223880155,0.8209244155764921,-2.220212287896892,-0.19278781891463126,-0.274153286651611,9.523835474102775,-29.18667722129787,1.0137122344911278,6,0.8500003814697266,1.9500007629394531,1.2449989318847656,1.8600006103515625,3.1100006103515625,3,0.06852605106191012,-1.9047774750227067,42.13999938964844,1.023814605746568,42.560001373291016,-2.470626514675523,43.209999084472656,0.06852605106191012
3267,2013-06-21,41.63000106811523,41.91999816894531,41.22000122070313,41.77999877929688,535400.0,0.0009617916657989056,2.255826332271682,0.9374865889422246,42.74354705991642,34.837241605415066,0.7472657719533515,1.2309434428668098,1.4282577467069117,0.9137312505723543,9.59774449858079,0.6999969482421804,-1.2203186172122003,-1.0304992675781293,-2.9826684507094257,0.9216699155531671,-2.006583859143781,-0.054414676012477514,1.8600006103515696,18.061663644597434,-23.238413806701818,0.9760845915656492,6,0.7250003814697337,1.8699989318847727,1.8024997711181712,1.8199996948242259,3.129997253417976,4,0.07206341395695337,2.1538653403172088,41.59000015258789,-1.9047774750227067,42.13999938964844,1.023814605746568,42.560001373291016,0.07206341395695337
3268,2013-06-24,40.86000061035156,41.31999969482422,40.54999923706055,41.25,627700.0,-0.018496287244955556,1.9056687971440087,2.6000356043841792,39.52206913574703,36.15840754881217,1.410013113467933,1.816034667365109,2.156539115062742,1.6918837208848174,10.516680119705805,1.0800018310546804,-1.0262853212005822,-1.623999786376956,-3.555983723445358,0.30798415069144625,-2.5899917549111535,-0.6580078178427584,2.5846010589599615,14.418658292081405,-29.90059586676861,0.9659919685342009,6,1.1599998474121094,2.089998245239258,2.7325000762939453,2.729999542236328,4.680000305175781,0,0.08247672250477156,2.255826332271682,41.63000106811523,2.1538653403172088,41.59000015258789,-1.9047774750227067,42.13999938964844,0.08247672250477156
3269,2013-06-25,41.22000122070313,41.38000106811523,40.65999984741211,41.25,724000.0,0.008810587493245592,3.965509983952208,0.07692006729525937,47.80952976079329,37.90823704928737,0.9894590205496385,1.2491485782895992,1.8132694351423666,1.3438079604186939,10.895035245247966,0.7200012207031179,-0.899780502808035,-1.0919992446899371,-2.808832925271993,0.6248344358921187,-1.950416084980965,-0.2335824043989092,2.108816351318353,31.455476416049276,-17.62439710153153,0.8584168402910265,6,0.7999992370605398,1.6949977874755788,2.3899993896484304,2.3699989318847585,5.04999923706054,1,0.0815138406319107,1.9056687971440087,40.86000061035156,2.255826332271682,41.63000106811523,2.1538653403172088,41.59000015258789,0.0815138406319107
3270,2013-06-26,41.08000183105469,41.75,41.06999969482422,41.4900016784668,319300.0,-0.0033963946021944302,-2.1627618143590928,13.667217700918801,45.45455202254717,39.32504862667916,1.07648972491031,1.2135143321652464,1.9471184345395756,1.4875345943721214,11.474678710440035,0.6800003051757812,-0.8340349308368644,-1.0809988021850572,-2.6615100273936747,0.49951242302356036,-1.8712544147893695,-0.29074318958074485,2.1376630075683636,38.686350891164096,-14.094571337190345,0.7902556126043094,6,0.9399986267089844,1.7649974822998047,2.639998435974121,2.509998321533203,4.949996948242195,2,0.08519960671847282,3.965509983952208,41.22000122070313,1.9056687971440087,40.86000061035156,2.255826332271682,41.63000106811523,0.08519960671847282
3271,2013-06-27,41.349998474121094,41.7400016784668,41.18999862670898,41.36000061035156,388100.0,0.006572459372732986,-2.3333333333332327,0.024395463299807404,42.39997863769531,40.20967623515124,0.6962980730350949,0.7728564340106772,1.6859099744530042,1.2255874995948517,12.224993224048312,0.6599998474121094,-0.7270644231980086,-0.677502059936522,-2.0317136858365004,0.6767095659634563,-1.3546078728865112,-0.0003962469865328444,1.7609597404394606,58.39415042170537,4.509108331588685,0.6771058129499876,6,0.6700019836425781,1.4950008392333984,2.497502326965332,2.240001678466797,6.319999694824219,3,0.08029020114479679,-2.1627618143590928,41.08000183105469,3.965509983952208,41.22000122070313,1.9056687971440087,40.86000061035156,0.08029020114479679
3272,2013-06-28,41.02999877929688,41.400001525878906,40.97000122070313,41.22000122070313,426100.0,-0.007738807899218769,-1.7742173656231084,18.99618611746758,35.222638612932485,39.98848034485649,0.8431635209591306,0.9626410945987018,2.026634931488651,1.551857680697772,12.838880066062423,0.43000030517577414,-0.669656893815521,-0.8835016250610295,-2.165051189855518,0.3980479397334591,-1.5242764074582738,-0.2427268426637852,1.9785210761636733,39.999936421753254,-7.71925904014963,0.6407747823972458,6,0.5950012207031179,1.81500053405761,2.905001640319817,2.5600013732910085,6.210002899169915,4,0.08944679729053262,-2.3333333333332327,41.349998474121094,-2.1627618143590928,41.08000183105469,3.965509983952208,41.22000122070313,0.08944679729053262
3273,2013-07-01,41.810001373291016,42.060001373291016,41.04999923706055,41.2400016784668,338800.0,0.01901054392396695,-1.1263100410379139,-2.9999598458079024,45.818190141157665,41.00917194771864,-0.1746828690845703,0.14685034425612287,1.2594401010984342,0.7822458533494654,12.594734669821298,1.0300025939941335,-0.6265701801107539,-0.07599906921386435,-1.340700304647477,1.1887021662197483,-0.7083496869306671,0.5563515485029384,1.100177657433541,82.14287660557709,36.027004755409315,0.6323506177168059,7,-0.19500160217285156,1.0349979400634766,2.089999198913574,1.779998779296875,5.779998779296875,0,0.07055720763804363,-1.7742173656231084,41.02999877929688,-2.3333333333332327,41.349998474121094,-2.1627618143590928,41.08000183105469,0.07055720763804363
3274,2013-07-02,41.959999084472656,42.68000030517578,41.709999084472656,41.900001525878906,398900.0,0.003587603593752986,-3.4090719933416564,0.10525893108109917,48.3695614615828,42.54021644773858,-0.46795148796855557,-0.0066381291803807585,1.1213557905522151,0.6469697748250809,11.921283293355929,0.970001220703125,-0.6055259253280099,0.0759986877441392,-1.1880698203136646,1.340067195801943,-0.5560355662847627,0.7080329417730411,0.8557727545053382,57.89464291291314,11.731799229685947,0.6320342540289021,7,-0.3449993133544922,0.8850002288818359,1.9400014877319336,1.6300010681152344,5.490001678466797,1,0.08531939726327287,-1.1263100410379139,41.810001373291016,-1.7742173656231084,41.02999877929688,-2.3333333333332327,41.349998474121094,0.08531939726327287
3275,2013-07-03,41.84000015258789,42.43999862670898,41.810001373291016,41.83000183105469,340800.0,-0.0028598411464020312,-24.200274662393856,0.16664547304170904,43.53611202167561,43.43068653933864,-0.4414006564270423,0.1518627473456604,1.2440598732383847,0.7787469116822976,10.914854791856316,0.6299972534179616,-0.6485996961228437,-0.06350021362304403,-1.3113070500752855,1.1843066228291974,-0.6874036318491648,0.5604032046030767,0.8851407823134068,50.87715775900895,5.97395789829811,0.6239034182261218,7,-0.22500038146972656,0.7150001525878906,2.060000419616699,1.75,5.770000457763672,2,0.10587954801672672,-3.4090719933416564,41.959999084472656,-1.1263100410379139,41.810001373291016,-1.7742173656231084,41.02999877929688,0.10587954801672672
3276,2013-07-05,42.650001525878906,42.68000030517578,42.04999923706055,42.27999877929688,156700.0,0.01935949737899123,1.9302354464966909,37.00648607401684,49.5755579403728,44.18979885938935,-1.2127633767362838,-0.6032189296770127,0.4491331296430232,-0.015444908756805376,9.751677008892887,0.8400001525878906,-0.6253837164586571,0.6920011520385714,-0.5874495061348455,1.9714518102119882,0.05227582295186295,1.3317264811252798,-2.1000022888183594,98.24568448198167,54.294207836371655,0.6397253290867073,7,-1.0350017547607422,-0.19000244140625,1.2299985885620117,0.4399986267089844,5.069999694824226,4,0.07924963968329712,-24.200274662393856,41.84000015258789,-3.4090719933416564,41.959999084472656,-1.1263100410379139,41.810001373291016,0.07924963968329712
3277,2013-07-08,43.0,43.2599983215332,42.70000076293945,42.70000076293945,367900.0,0.008206294527532965,-2.7333265516320586,0.8108027300657928,48.16754588957741,45.15040738759272,-1.5064052623769584,-0.9308471878470073,0.10762620618174168,-0.3353030980415994,9.39963594589915,0.6099967956542969,-0.5415484761593561,0.9974996566772489,-0.36351974765987194,2.35851906101437,0.31698995450869205,1.6780093588458058,-2.407400741577149,88.23536519268545,47.35451161198878,0.6805097021685603,7,-1.0400009155273438,-0.8700008392333984,0.7624998092651367,0.09000015258789062,4.75,0,0.10860460858012355,1.9302354464966909,42.650001525878906,-24.200274662393856,41.84000015258789,-3.4090719933416564,41.959999084472656,0.10860460858012355
3278,2013-07-09,43.290000915527344,43.310001373291016,42.83000183105469,43.18000030517578,215300.0,0.006744207337845198,5.399928793042063,0.36666963366097427,56.79701757389469,46.14901714460399,-1.5818049990193401,-1.220412342575031,-0.15905502213711742,-0.5989195807173715,9.262048148025857,0.4799995422363281,-0.4135478408981399,1.2475006103515653,-0.21693934891148103,2.7119405696146117,0.5152806307200422,1.9797205899830885,-2.5907056945800804,98.74997317794822,56.276157479278766,0.7322199796315229,7,-1.1499996185302734,-1.2700004577636719,0.25749874114990234,-0.20000076293945312,4.3999977111816335,1,0.09124510693929455,-2.7333265516320586,43.0,1.9302354464966909,42.650001525878906,-24.200274662393856,41.84000015258789,0.09124510693929455
3279,2013-07-10,43.54999923706055,43.77000045776367,43.18999862670898,43.18999862670898,289700.0,0.006005967106365917,-2.222226931716947,3.2727146622278354,63.53168068685118,48.157586996193324,-1.6500566304564757,-1.454154841028405,-0.39964635891172406,-0.8305940262729479,9.493557224940478,0.5800018310546946,-0.3350833675074938,1.4434989929199205,-0.16736234838435848,3.0543603342241994,0.6380683222677774,2.2489296635720635,-2.6940616469726564,88.77544268025426,41.95630948006402,0.8054306706521406,7,-1.1799983978271484,-1.3899993896484375,-0.20999908447265625,-0.45999908447265625,3.1000022888183523,2,0.09276695720557782,5.399928793042063,43.290000915527344,-2.7333265516320586,43.0,1.9302354464966909,42.650001525878906,0.09276695720557782
3280,2013-07-11,43.9900016784668,44.27000045776367,43.790000915527344,44.0,173200.0,0.010103385743157833,-1.341462053052224,-0.027773068282964736,73.52943376412006,51.616415343573856,-1.825876309971811,-1.8429420188664807,-0.8408415791249197,-1.2271317375614288,10.37532408518011,0.720001220703125,-0.1494354156168498,1.791001319885254,-0.027093853134132928,3.6090964929046407,0.8819537333755605,2.7000489063949473,-2.9009390589648447,87.38744930923087,34.369755849942734,0.9090475865096941,7,-1.3700008392333984,-1.5800018310546875,-0.7100019454956055,-0.9000015258789062,2.9699974060058594,3,0.078654215786637,-2.222226931716947,43.54999923706055,5.399928793042063,43.290000915527344,-2.7333265516320586,43.0,0.078654215786637
3281,2013-07-12,43.9900016784668,44.31999969482422,43.77999877929688,43.90999984741211,276300.0,0.0,-2.1764389094581857,-8.001526135062953,73.32017538569181,55.84947498499156,-1.5779479041038513,-1.8205047944969976,-0.8275518613568238,-1.2028653305383017,11.320350165885,0.5400009155273366,-0.02990079669633161,1.717501258850099,-0.2665181734059132,3.7015206911061114,0.7254915427220965,2.7095109749781017,-2.5828452751386735,79.62973864596997,21.27368234919875,0.9920097161280044,7,-1.305002212524414,-1.555002212524414,-0.8025016784667969,-0.9000015258789062,3.0399971008300852,4,0.08229140244967903,-1.341462053052224,43.9900016784668,-2.222226931716947,43.54999923706055,5.399928793042063,43.290000915527344,0.08229140244967903
3282,2013-07-15,44.38000106811523,44.38000106811523,43.41999816894531,43.95000076293945,320300.0,0.008865637071328702,3.465126594631154,5.374880793438782,87.60687069878294,60.492661713616585,-1.6123297870236257,-2.1904974090973965,-1.1598030728698063,-1.558419904304138,12.353511360019265,0.9600028991699148,0.14260596716239604,2.023500633239742,-0.16812287695421446,4.215124143433698,0.9276888781427672,3.1193123883367164,-2.623303469807574,100.0,34.5954763743288,1.0958117550969777,7,-1.335000991821282,-1.9150009155273366,-1.2550010681152273,-1.2900009155273366,3.069999694824226,0,0.07525912735922669,-2.1764389094581857,43.9900016784668,-1.341462053052224,43.9900016784668,-2.222226931716947,43.54999923706055,0.07525912735922669
3283,2013-07-16,43.81999969482422,44.31999969482422,43.77999877929688,44.27000045776367,209600.0,-0.0126183271701934,-1.0377293305599218,-1.046512659463121,76.63934362155685,63.633748620280365,-0.8238642995501948,-1.6679708878031718,-0.5667128474610905,-0.9531486475762918,12.90009301698565,0.6000022888183452,0.3178866363699342,1.4329992294311538,-0.8246208379635434,3.690619296825851,0.3041891957338052,2.5618092631285023,-1.6960396107435045,52.941157613992495,-16.065449185447015,1.128810033697348,7,-0.7249984741210938,-1.3549995422363281,-0.6949996948242188,-0.7299995422363281,3.3400001525878906,1,0.08968508289697619,3.465126594631154,44.38000106811523,-2.1764389094581857,43.9900016784668,-1.341462053052224,43.9900016784668,0.08968508289697619
3284,2013-07-17,43.650001525878906,44.13000106811523,43.52999877929688,43.9900016784668,244100.0,-0.0038794653155918013,-1.0689532704133662,0.755554613656593,76.17109746831328,67.25985811435122,-0.43463536343971043,-1.488438700541458,-0.363951901242487,-0.7392079436195829,13.47379017576878,0.6000022888183452,0.5777286106916648,1.2085010528564482,-1.1182706930955675,3.535272798808464,0.04511517988044034,2.371886925832456,-1.2101957040333602,23.958610659662657,-46.863985707625304,1.163385872976009,7,-0.4350013732910156,-1.1850013732910156,-0.44500064849853516,-0.5600013732910156,4.2199974060058665,2,0.0925543404261937,-1.0377293305599218,43.81999969482422,3.465126594631154,44.38000106811523,-2.1764389094581857,43.9900016784668,0.0925543404261937
3285,2013-07-18,44.38999938964844,44.41999816894531,43.650001525878906,43.650001525878906,387400.0,0.016952985977120916,-1.0810780159392945,-2.1764633284340675,78.25281103625113,70.44621956944881,-0.8659391878551546,-2.162080372185848,-1.0760972914259384,-1.4202950812590913,14.188277512837466,0.7699966430664062,0.7567598461879186,1.8359989166259751,-0.6420515575288164,4.314049390780767,0.5969736795485829,3.0750241537033673,-1.6785662333251352,97.0001220703125,23.58898673485119,1.2390252370773958,7,-0.8299999237060547,-1.9050006866455078,-1.232499122619629,-1.2999992370605469,3.3100013732910156,3,0.050912416474542255,-1.0689532704133662,43.650001525878906,-1.0377293305599218,43.81999969482422,3.465126594631154,44.38000106811523,0.050912416474542255
3286,2013-07-19,44.43999862670898,44.47000122070313,43.93000030517578,44.22000122070313,275100.0,0.0011263626435686902,2.857113663301445,0.29729465012937156,83.36596854925708,74.35715542052434,-0.7099880274576975,-2.095030614122649,-1.1154644069162245,-1.4080997399758743,14.3226240995173,0.5400009155273509,0.9271276976447638,1.7434982299804602,-0.8271889637057157,4.314185423666636,0.4581546331373758,3.0288418268235446,-1.4551950683661516,97.14261840059157,18.699451781648705,1.285343596843088,7,-0.789997100830071,-1.9299983978271413,-1.447498321533196,-1.3499984741210866,3.3100013732910227,4,0.056705682620096454,-1.0810780159392945,44.38999938964844,-1.0689532704133662,43.650001525878906,-1.0377293305599218,43.81999969482422,0.056705682620096454
3287,2013-07-22,44.63000106811523,44.93999862670898,44.27999877929688,44.31999969482422,269700.0,0.004275482612010162,-2.384586793431,1.4091137660176412,81.19471005747376,77.068010140922,-0.7201956800424796,-2.1594741837496656,-1.3030462434600665,-1.5466256929798448,14.485706934176894,0.6599998474120952,1.1631257000130688,1.7835006713867116,-0.8738054082948423,4.440806751068266,0.4548476315459311,3.112153711227492,-1.377861930547546,78.01435516729185,0.03755861901200319,1.3286530398407776,7,-0.56500244140625,-1.8850021362304616,-1.7600002288818288,-1.5400009155273366,2.1100006103515696,0,0.053775434769063324,2.857113663301445,44.43999862670898,-1.0810780159392945,44.38999938964844,-1.0689532704133662,43.650001525878906,0.053775434769063324
3288,2013-07-23,44.22999954223633,44.849998474121094,44.06999969482422,44.849998474121094,395400.0,-0.008962615198426893,1.5161294292095564,-1.999987694579508,73.7945517811117,78.20832915139539,-0.1931441694751399,-1.5747964004607837,-0.924242636136249,-1.102539607179466,13.977644068037698,0.779998779296875,1.3089223147781368,1.2149991989135742,-1.337238331262391,3.7672367290895394,-0.06111956617440484,2.4911179640015533,-0.6402885068403847,49.645449552652295,-29.596330238181892,1.2761187650879824,7,-0.05000114440917969,-1.4850006103515625,-1.3874988555908203,-1.1399993896484375,2.5699996948242188,1,0.07280129446142691,-2.384586793431,44.63000106811523,2.857113663301445,44.43999862670898,-1.0810780159392945,44.38999938964844,0.07280129446142691
3289,2013-07-24,44.58000183105469,44.790000915527344,44.27000045776367,44.38000106811523,300400.0,0.007913232928798308,-1.4761809611175194,-0.32258243144301546,77.39999588013025,78.63839160872986,-0.42652977363555067,-1.7498868663595886,-1.2998723217691577,-1.4037390826967027,13.51828761397307,0.5600013732910156,1.4610513052811172,1.3970014572143583,-1.0994731329101768,3.8934760473388934,0.14876416215209076,2.645238752276626,-0.7202332773961402,72.09320893646633,-10.29299084052083,1.2482372950622667,7,-0.40000343322753906,-1.8350028991699219,-1.642500877380371,-1.4900016784667969,2.2099990844726562,2,0.05787343899479569,1.5161294292095564,44.22999954223633,-2.384586793431,44.63000106811523,2.857113663301445,44.43999862670898,0.05787343899479569
3290,2013-07-25,44.58000183105469,44.7599983215332,44.08000183105469,44.54999923706055,181000.0,0.0,2.4872010563896905,0.15001239771881442,73.0310164751127,78.60626284088774,-0.37329268718863773,-1.5539005466388218,-1.351495964195209,-1.3526844784008816,13.392661122169997,0.6799964904785156,1.5451840662737908,1.222001457214354,-1.140884412199199,3.584887326627907,0.04055852250757397,2.403444391921134,-0.5100021362304688,64.3566936717471,-15.361478323631204,1.1814429347067774,7,-0.40000343322753906,-1.8350028991699219,-1.642500877380371,-1.4900016784667969,1.4699974060058594,3,0.0737998422094781,-1.4761809611175194,44.58000183105469,1.5161294292095564,44.22999954223633,-2.384586793431,44.63000106811523,0.0737998422094781
3291,2013-07-26,44.66999816894531,44.81999969482422,44.099998474121094,44.27000045776367,186400.0,0.002018760300452227,1.0571441027569333,13.332104259376987,71.24679439268681,76.78847658465483,-0.39860534110299284,-1.457125453670244,-1.4982926093354862,-1.4038372730212956,13.285840403620577,0.720001220703125,1.578226049433617,1.1459978103637667,-1.085758044883967,3.3777536656115004,0.030119882739896298,2.261875737987637,0.27000045776366477,68.96542652314089,-9.275697937159777,1.115877927623868,7,-0.4349994659423828,-1.9249992370605469,-1.6024971008300781,-1.5799980163574219,1.2000007629394602,4,0.06783081974918481,2.4872010563896905,44.58000183105469,-1.4761809611175194,44.58000183105469,1.5161294292095564,44.22999954223633,0.06783081974918481
3292,2013-07-29,44.70000076293945,44.86999893188477,44.09000015258789,44.61000061035156,308700.0,0.0006716497699568169,2.6279309090585623,0.22500166893960347,69.2097968025164,75.96297138253924,-0.42291660872691494,-1.26282920601777,-1.5736676556329101,-1.4036884882973695,12.987227180624611,0.7799987792968821,1.5214098770178879,0.9925003051757812,-0.962141930678591,2.9471425410301535,0.01517918724859868,1.9698214231029638,0.22319786071776804,78.75020861645497,2.975120822891185,0.9773211179271851,7,-0.46500205993652344,-1.9550018310546875,-1.7100000381469727,-1.6100006103515625,1.6599998474121094,0,0.06823264395980244,1.0571441027569333,44.66999816894531,2.4872010563896905,44.58000183105469,-1.4761809611175194,44.58000183105469,0.06823264395980244
3293,2013-07-30,44.7599983215332,45.0,44.40999984741211,44.4900016784668,328800.0,0.0013422272386960366,-1.7441848086442753,2.9999576145466875,67.43513917593788,74.99230935005306,-0.3749868870441091,-1.1494200708740934,-1.675407332258672,-1.42968624061848,13.57193502964076,0.5900001525878906,1.469342647213736,0.9049980163574247,-0.8850387172447682,2.6950347499596177,0.00997964955632824,1.8000163831585212,-0.6699981689453125,73.91280911548604,-0.20882324769094396,0.895018366801097,7,-0.43499755859375,-1.9849987030029297,-1.8324975967407227,-1.6699981689453125,1.5900001525878906,1,0.044236001590309604,2.6279309090585623,44.70000076293945,1.0571441027569333,44.66999816894531,2.4872010563896905,44.58000183105469,0.044236001590309604
3294,2013-07-31,45.540000915527344,46.2599983215332,44.790000915527344,45.0,981500.0,0.017426332065318517,-2.0624975164707657,2.0000282573681085,70.34119000489618,74.11324034656919,-0.9596126822162034,-1.7364973335179457,-2.485725235124832,-2.192044454686865,15.283126872474103,1.5,1.3342380634689448,1.5060005187988281,-0.20017874223505316,3.2121797798327094,0.6529108882818875,2.3590901493157688,-1.4500007629394531,66.97254288479071,-5.245049302801945,0.8530896305169422,7,-0.44500160217285156,-2.0800018310546875,-3.0550012588500977,-2.450000762939453,0.8199996948242188,2,0.027667946776513963,-1.7441848086442753,44.7599983215332,2.6279309090585623,44.70000076293945,1.0571441027569333,44.66999816894531,0.027667946776513963
3295,2013-08-01,46.27000045776367,47.27000045776367,44.97999954223633,46.18000030517578,906000.0,0.01602985348178665,1.191388275921231,0.16666666666666666,75.11011365106802,73.1959231356593,-1.5588154043013702,-2.2320331078471227,-3.2407615564880814,-2.9033287235650107,17.35650984020161,2.2900009155273438,1.3182157627710822,2.0145000457763658,0.35810634081740744,3.670893750735324,1.1863031932968866,2.842696898255845,-2.0932003784179685,68.55346213733388,-2.6139126786764706,0.8281968524794803,8,-0.6000003814697266,-2.1499996185302734,-3.8025007247924805,-3.1800003051757812,1.3100013732910156,3,0.011238393183901962,-2.0624975164707657,45.540000915527344,-1.7441848086442753,44.7599983215332,2.6279309090585623,44.70000076293945,0.011238393183901962
3296,2013-08-02,46.02999877929688,46.25,45.72999954223633,46.0099983215332,406600.0,-0.005186982409604024,1.260857306343138,0.22222693171711366,68.7926709204713,71.81791878710345,-1.1952464396842757,-1.8190929266379996,-2.9978308789509,-2.666414944200973,19.273762325927578,0.5400009155273438,1.3201665754754188,1.6054985046386818,-0.050895118381497184,3.261892127658861,0.7773016931285923,2.4336953161487713,-1.6676066772460985,61.00624026832456,-6.24491469546895,0.8281968115100903,8,-0.3599987030029368,-1.9099979400634837,-3.5974988937378,-2.9399986267089915,1.7900009155273366,4,0.0004345091960475944,1.191388275921231,46.27000045776367,-2.0624975164707657,45.540000915527344,-1.7441848086442753,44.7599983215332,0.0004345091960475944
3297,2013-08-05,47.66999816894531,47.75,45.59000015258789,45.75,772600.0,0.035628925334364014,1.0769211018596634,95.99771123399222,85.19193432306243,73.08429462509798,-2.635862427147245,-3.2583462249186255,-4.626422393734224,-4.320115706968586,20.992669935688507,2.1599998474121094,1.2864321685958728,3.011997985839841,0.9372931562195532,5.086702815460129,1.974645571029697,4.049350400649985,-3.1331495655517543,97.60473570659268,27.36436133332127,1.037352414810144,8,-1.7549972534179688,-3.30999755859375,-5.2374982833862305,-4.579998016357422,0.48000335693358664,0,-0.037759582676744285,1.260857306343138,46.02999877929688,1.191388275921231,46.27000045776367,-2.0624975164707657,45.540000915527344,-0.037759582676744285
3298,2013-08-06,47.2400016784668,47.65999984741211,46.72000122070313,47.5099983215332,465000.0,-0.009020274952698415,2.2982425613363247,-0.14062338570599783,81.3263563646533,73.5205569011561,-1.9377732308224012,-2.6532880902446294,-4.191068965869874,-3.90470370116536,22.753705094033254,0.9499969482421804,1.2232954008857533,2.3845014572143555,0.11520594667052819,4.653796967758183,1.2498537019424418,3.519149212486269,-2.446100963344726,82.77032164609392,6.399852639200745,1.134647755271913,8,-1.3250007629394531,-2.8400020599365234,-5.005002021789551,-4.150001525878906,0.15999984741210227,1,-0.01862830306622032,1.0769211018596634,47.66999816894531,1.260857306343138,46.02999877929688,1.191388275921231,46.27000045776367,-0.01862830306622032
3299,2013-08-07,47.59000015258789,48.72999954223633,46.77999877929688,46.90999984741211,778900.0,0.007408942880724689,-3.1489270177261695,-2.518550962163384,79.96255310394208,74.2907276376927,-2.02930515700843,-2.8302073642435346,-4.540237294766541,-4.250953356785146,24.32326684579877,1.950000762939446,1.1985515389320298,2.5324998855590835,0.043866283413777296,5.02113348770439,1.288183084486434,3.776816686631733,-2.559611494675586,69.60001627604167,-3.989056206784582,1.2443168010726522,8,-1.1800003051757812,-2.3700008392333984,-5.3600006103515625,-4.5,-0.3300018310546875,2,-0.026055929281172063,2.2982425613363247,47.2400016784668,1.0769211018596634,47.66999816894531,1.260857306343138,46.02999877929688,-0.026055929281172063
3300,2013-08-08,47.45000076293945,48.27999877929688,47.0099983215332,47.7599983215332,407800.0,-0.002941781660003251,-1.1344501718213178,-0.4558785580450807,77.7164085364913,75.00957365367098,-1.6085384476215978,-2.548358450633984,-4.382964169149304,-4.100476600119933,25.519303706838166,1.270000457763679,1.2462775159502044,2.2195005416870117,-0.4323741648207573,4.871375248194781,0.8935631884331272,3.5454378949408962,-2.049651016594744,59.23569974196119,-10.90415906830524,1.3259373532538847,8,-1.0400009155273438,-2.1800003051757812,-5.220001220703125,-4.3600006103515625,-0.0800018310546804,3,-0.02297155184535271,-3.1489270177261695,47.59000015258789,2.2982425613363247,47.2400016784668,1.0769211018596634,47.66999816894531,-0.02297155184535271
3301,2013-08-09,47.61000061035156,47.72999954223633,47.2400016784668,47.43000030517578,198600.0,0.0033719672252792154,1.3333333333333333,-0.5806507186454026,77.59260004930869,75.94099623664792,-1.4613145390607798,-2.5542072582534203,-4.520895951631118,-4.250239661133392,26.735257732558203,0.48999786376953125,1.256385391199501,2.19850044250488,-0.5876326364208921,4.984633521430652,0.8054339030419939,3.591566981967766,-1.8766858844176895,64.33123727421605,-4.61374920060797,1.3930665394628858,8,-1.0400009155273438,-2.220001220703125,-5.52500057220459,-4.520000457763672,-0.24000167846678977,4,-0.0006300940750324502,-1.1344501718213178,47.45000076293945,-3.1489270177261695,47.59000015258789,2.2982425613363247,47.2400016784668,-0.0006300940750324502
3302,2013-08-12,47.72000122070313,48.0,47.02000045776367,47.47999954223633,193600.0,0.0023104517736058927,1.4500011920940323,1.3333403975755915,84.14876582148561,77.79806586393099,-1.2268990142416172,-2.530914973837646,-4.584206390190353,-4.357243485387251,28.571790456703784,0.9799995422363281,1.3339373703952049,2.1415010452270593,-0.781347599552582,5.064349690006701,0.6800767228372351,3.6029253676168835,-1.6870180131390171,49.75128532630889,-20.741244776877195,1.4614243223898211,8,-0.9600009918212962,-2.0050010681152415,-5.682501792907722,-4.6300010681152415,-0.6399993896484446,0,0.0020955253889998193,1.3333333333333333,47.61000061035156,-1.1344501718213178,47.45000076293945,-3.1489270177261695,47.59000015258789,0.0020955253889998193
3303,2013-08-13,47.75,47.86000061035156,47.34000015258789,47.86000061035156,183900.0,0.0006286416288658891,8.454501317797199,-0.45833267106412057,83.08979762166443,79.21457782134969,-0.8807871270180598,-2.373059873513185,-4.535577709419975,-4.381485871824722,30.50757169132269,0.5200004577636719,1.4392173550210998,1.9749998092651353,-0.9783320247611869,4.9283316432914575,0.49833389225197067,3.4516657262783,-1.4473151589686637,49.74363288150363,-19.697670611003417,1.4766659170131624,8,-0.8950004577636719,-1.9699993133544922,-5.705000877380371,-4.659999847412109,-1.1100006103515625,1,0.008376995306364377,1.4500011920940323,47.72000122070313,1.3333333333333333,47.61000061035156,-1.1344501718213178,47.45000076293945,0.008376995306364377
3304,2013-08-14,47.68999862670898,48.02999877929688,47.4900016784668,47.75,210300.0,-0.0012565732626391712,-1.3478376249119188,0.5454640033292365,82.06185794051737,79.98699385351071,-0.5405843876599121,-2.1026788345188763,-4.384419298091231,-4.319850713189339,32.93638395669719,0.5399971008300852,1.5766091116908996,1.712998580932613,-1.180399466321468,4.606396628186694,0.2662995573055724,3.1596976045596534,-1.1445823155571446,53.54331181684569,-15.8578623392211,1.4466990236270412,8,-0.5299987792968679,-1.729999542236321,-5.609997749328606,-4.599998474121087,-1.5999984741210866,2,-0.006080878783411459,8.454501317797199,47.75,1.4500011920940323,47.72000122070313,1.3333333333333333,47.61000061035156,-0.006080878783411459
3305,2013-08-15,46.6500015258789,47.38999938964844,46.56000137329102,47.36000061035156,288700.0,-0.021807446650829343,1.1558484022789015,11.83304723758534,67.06900792799946,79.79547574323607,0.6246758372147525,-0.9324963749621276,-3.245739723736264,-3.272594761651199,34.58177588357801,1.1299972534179545,1.7169902010633962,0.5600013732910085,-2.2476874181749196,3.3676901647569366,-0.843843022441952,1.963845769023969,2.079998016357429,6.1224701635641985,-60.717568233875994,1.4038443957329638,8,0.5099983215332102,-0.5750026702880788,-4.385001182556145,-3.5600013732910085,-1.190002441406243,3,0.013076029489857754,-1.3478376249119188,47.68999862670898,8.454501317797199,47.75,1.4500011920940323,47.72000122070313,0.013076029489857754
3306,2013-08-16,46.959999084472656,47.15999984741211,46.38999938964844,46.459999084472656,372700.0,0.006645177887546039,-1.4062537252938512,-0.7042262601949189,68.58554189805331,77.95032102934617,0.5145862686435407,-1.100442097767555,-3.4549641822562194,-3.585113166828755,36.163480676502346,0.7700004577636719,1.8019049734131087,0.7439989089965806,-1.9767469505023243,3.4647447684954855,-0.6163740207528718,2.104371838746033,1.726600494384769,34.75609188771745,-29.31426963480056,1.3603729297494518,8,0.6000003814697266,-0.8850002288818359,-4.444998741149902,-3.8699989318847656,-0.9599990844726562,4,0.008730831673880557,1.1558484022789015,46.6500015258789,-1.3478376249119188,47.68999862670898,8.454501317797199,47.75,0.008730831673880557
3307,2013-08-19,47.02999877929688,47.18000030517578,46.52999877929688,46.959999084472656,346700.0,0.0014906238541083638,2.5134956801451254,0.1399993896484517,68.63713665590328,76.54040772837395,0.38471211043329845,-1.0344581934803116,-3.439030483424105,-3.6459155945841104,37.34206740354347,0.6500015258788991,1.7984273336164733,0.6939987182617244,-1.94262099803354,3.330618434556989,-0.6243111398859114,2.0123085764093602,1.564736791992182,39.024367550870664,-22.81779617732979,1.3183098581476338,8,0.5300006866455007,-0.9549999237060618,-4.469999313354499,-3.9399986267089915,-0.8499984741211009,0,0.007229431456790891,-1.4062537252938512,46.959999084472656,1.1558484022789015,46.6500015258789,-1.3478376249119188,47.68999862670898,0.007229431456790891
3308,2013-08-20,47.45000076293945,47.63000106811523,46.91999816894531,47.16999816894531,255000.0,0.008930512322859352,1.2187479511006214,4.0000544959124005,66.66668885807242,75.06308947883286,-0.0026472450845886897,-1.2657527211142678,-3.7786972976943787,-4.056420038716119,39.03248849418633,0.7100028991699148,1.8711547986826034,0.953000640869142,-1.5309781600104202,3.4369794417487043,-0.2889887595706355,2.1949900413089196,1.056545361083984,64.6342541333653,3.2989026855394883,1.241989400439781,8,-0.11500167846679688,-1.3200016021728516,-4.695000648498535,-4.3600006103515625,-0.9099998474121094,1,-0.007797659134575863,2.5134956801451254,47.02999877929688,-1.4062537252938512,46.959999084472656,1.1558484022789015,46.6500015258789,-0.007797659134575863
3309,2013-08-21,47.15999984741211,47.7400016784668,47.06000137329102,47.13999938964844,260000.0,-0.006111715718956301,-6.555706262583966,0.07142954455661367,58.41210320608045,72.91816666434278,0.24579120383659614,-0.8143041984755683,-3.4029823296108077,-3.7458974418485695,40.84137820551945,0.6800003051757741,1.6790603299264575,0.5339998245239244,-1.7938671659391474,2.861866814986996,-0.629933670707608,1.6979333197554567,1.2618844072363302,57.036974243772875,-3.2454900601789234,1.1639334952315346,8,0.049999237060546875,-1.0300006866455078,-4.379999160766602,-4.069999694824219,-0.9099998474121094,2,-0.01102630321132636,1.2187479511006214,47.45000076293945,2.5134956801451254,47.02999877929688,-1.4062537252938512,46.959999084472656,-0.01102630321132636
3310,2013-08-22,47.86999893188477,48.0,47.33000183105469,47.33000183105469,187100.0,0.015055112102839052,-1.481488022492706,26.99923707800913,65.9722493570966,71.62701658743032,-0.4451814361505484,-1.3335595295685252,-4.013058907873052,-4.4418955607833865,43.12495159672718,0.8400001525878906,1.5458538228491747,1.0794990539550824,-1.0998443084528873,3.258842416363052,-0.010172627248905997,2.1691707351590708,0.4706099281636682,91.92540255703133,30.423571954632664,1.0896716812039864,8,-0.6599998474121165,-1.6799983978271555,-5.029998779296882,-4.644998550415046,-1.6100006103515696,3,-0.03718401543792971,-6.555706262583966,47.15999984741211,1.2187479511006214,47.45000076293945,2.5134956801451254,47.02999877929688,-0.03718401543792971
3311,2013-08-23,47.70000076293945,48.0,47.45000076293945,48.0,237100.0,-0.003551246558146204,2.6666709052299633,-0.5555571253982422,50.349681440874264,67.87156276736239,-0.2917553696748527,-0.9749061006047697,-3.7553038851255707,-4.227287514317737,45.45859843594373,0.5499992370605469,1.4018395746092622,0.7580007553100572,-1.211873494461507,2.7278750050816214,-0.22693636957572494,1.7429378801958393,0.5625837182929843,79.59190558242844,21.720918580421014,0.9849371248857826,8,-0.4900016784667969,-1.3700008392333984,-4.677501678466797,-4.475000381469727,-1.0800018310546804,4,-0.04696020215176111,-1.481488022492706,47.86999893188477,-6.555706262583966,47.15999984741211,1.2187479511006214,47.45000076293945,-0.04696020215176111
3312,2013-08-26,47.75,48.08000183105469,47.68000030517578,47.84000015258789,307200.0,0.0010482020180468954,-2.478281060819664,0.300001271568989,56.521730646714374,64.91955532570128,-0.3766617863482935,-0.8270969132327082,-3.7209587522966387,-4.226664115041011,47.87587827196446,0.40000152587890625,1.2759892752811552,0.6555000305175795,-1.0361575351022054,2.3471575961373645,-0.1903287522923094,1.5013288133274685,0.43768107756907426,71.55165609955013,16.13502648354536,0.8458287828098919,8,-0.5149993896484375,-1.3500003814697266,-4.669999122619629,-4.524999618530273,-0.9199981689453125,0,-0.03664921465968585,2.6666709052299633,47.70000076293945,-1.481488022492706,47.86999893188477,-6.555706262583966,47.15999984741211,-0.03664921465968585
3313,2013-08-27,46.7400016784668,47.47999954223633,46.63000106811523,47.4000015258789,192400.0,-0.021151797309595932,1.0731774261829283,7.3333192048488165,40.70021936634185,60.32381770634844,0.5308234644442749,0.35715553867839134,-2.6530546170686478,-3.1637380930583845,49.59704691609371,1.1199989318847727,1.108687872011302,-0.4534984588623061,-1.7571654082699837,0.8501684905453715,-1.1053319335661413,0.19833501584152913,1.3757721315854496,7.586244998145722,-44.13457028906294,0.6518334747038387,8,0.4949989318847656,-0.34000205993652344,-3.335002899169922,-3.5150012969970703,-0.04000091552734375,1,-0.011981201394543617,-2.478281060819664,47.75,2.6666709052299633,47.70000076293945,-1.481488022492706,47.86999893188477,-0.011981201394543617
3314,2013-08-28,46.79999923706055,47.02999877929688,46.31000137329102,46.65999984741211,237300.0,0.0012836447676336515,1.3999974568619653,-0.21212033638702074,42.76165991517594,57.62300126047917,0.3702374196244378,0.4178154841712285,-2.632300717728441,-3.17295547218761,49.90798720655376,0.7199974060058594,0.8919813915122177,-0.456500816345212,-1.524135111079886,0.611133478389462,-0.990317963712549,0.07731633102212498,1.2800025939941406,27.683487968620064,-22.133055355193733,0.5338171473673384,8,0.3950023651123047,-0.39499855041503906,-3.33750057220459,-3.5749988555908203,0.3300018310546804,2,-0.0055555197814471935,1.0731774261829283,46.7400016784668,-2.478281060819664,47.75,2.6666709052299633,47.70000076293945,-0.0055555197814471935
3315,2013-08-29,46.790000915527344,47.0,46.65999984741211,46.790000915527344,288800.0,-0.00021363935248286392,-1.6153643005956748,0.0,40.5529743289544,54.508271530579286,0.44944726546769687,0.4941012155908453,-2.5264622086877964,-3.116669418561983,49.46294534758099,0.3400001525878906,0.6798555238970181,-0.4924991607665987,-1.4814033027104543,0.49640498117725684,-0.986951231738523,0.0019529102053255087,1.1838008880615263,27.118611191930654,-20.000136528764315,0.49445207097192606,8,0.4050006866455078,-0.38500022888183594,-3.3275022506713867,-3.565000534057617,-0.44000244140625,3,-0.011540946889533887,1.3999974568619653,46.79999923706055,1.0731774261829283,46.7400016784668,-2.478281060819664,47.75,-0.011540946889533887
3316,2013-08-30,46.04999923706055,46.88000106811523,45.95000076293945,46.88000106811523,297400.0,-0.015815380722106975,1.2409596470264024,-100.0,33.19914065516217,50.57071641938582,1.1698084761482264,1.3024556852563194,-1.6795123778110792,-2.3484239120817207,48.63627160916623,0.9300003051757741,0.4437965604196208,-1.2335008621215806,-2.217098231405565,-0.24990349283759627,-1.7252995467635728,-0.7417021774795884,1.8239745407104522,4.694761688996663,-40.35225244410822,0.4917986846419916,8,0.9650020599365234,0.3600006103515625,-2.58750057220459,-2.8249988555908203,-0.9399986267089844,4,0.004560240780713265,-1.6153643005956748,46.790000915527344,1.3999974568619653,46.79999923706055,1.0731774261829283,46.7400016784668,0.004560240780713265
3317,2013-09-03,45.86999893188477,46.79999923706055,45.77000045776367,46.4900016784668,790600.0,-0.003908801480085877,-1.5121930795783363,0.7469896130159001,31.64058338145189,46.678926921983546,1.3052160075865586,1.4131428791000857,-1.3937400466325656,-2.154511787015693,46.799882781584415,1.029998779296875,0.34149165140062365,-1.3235012054443303,-2.473517947422792,-0.17348446346586854,-1.898509576433561,-0.7484928344550994,1.8500570046996998,5.847867114615399,-37.01032127826434,0.5750083709892316,9,1.055002212524407,0.5400009155273366,-2.380000114440925,-2.644998550415046,-1.2000007629394602,1,0.016350556299635555,1.2409596470264024,46.04999923706055,-1.6153643005956748,46.790000915527344,1.3999974568619653,46.79999923706055,0.016350556299635555
3318,2013-09-04,46.36000061035156,46.540000915527344,45.79999923706055,45.95000076293945,444000.0,0.010682400040916251,-1.084503258597809,-0.6612871469882559,38.01801777033022,44.412917429122416,0.7200598002581415,0.8999756396110712,-1.745271832732783,-2.6266530842520055,44.86425321987838,0.7400016784667969,0.20544665168652898,-0.7894994735717802,-1.9978822015094337,0.41888325436587337,-1.3936908375406105,-0.18530810960294986,1.1650497783508271,46.82547131252982,5.09916175903399,0.6041913639688273,9,0.5650005340576172,0.20999908447265625,-2.870001792907715,-3.135000228881836,-0.7000007629394531,2,0.010138076240624017,-1.5121930795783363,45.86999893188477,1.2409596470264024,46.04999923706055,-1.6153643005956748,46.790000915527344,0.010138076240624017
3319,2013-09-05,46.349998474121094,46.6500015258789,46.290000915527344,46.349998474121094,478200.0,-0.00021574926874001754,-5.000254323499373,0.0,46.68137970613314,42.269487467904256,0.6739535259574865,0.8562154086228944,-1.605666751887334,-2.5713635360007316,42.384219461490105,0.3600006103515554,0.056554226216171344,-0.7375015258789048,-1.9775506918862717,0.5025476401284621,-1.3575261088825883,-0.11747694287522137,0.999546921487422,47.15432782217921,0.886187180625285,0.6200245830036828,9,0.5750026702880859,0.4100017547607422,-2.7999982833862305,-3.164999008178711,-0.5699996948242116,3,0.007551290190738191,-1.084503258597809,46.36000061035156,-1.5121930795783363,45.86999893188477,1.2409596470264024,46.04999923706055,0.007551290190738191
3320,2013-09-06,46.36000061035156,46.540000915527344,45.7599983215332,46.540000915527344,293600.0,0.00021579582653186158,7.6666807951511045,-100.0,42.891015396186035,41.44074679627222,0.47744085877228315,0.801457363718086,-1.478764296565565,-2.5462583528418747,39.73662895107671,0.7800025939941406,-0.11055073667050408,-0.672999382019043,-1.9414524580736838,0.5954536940355979,-1.3072259200463634,-0.03877284399172254,0.831590291472466,53.57150155652924,5.605623850329529,0.6342265380273203,9,0.5599994659423828,0.4949989318847656,-2.0825014114379883,-2.9550018310546875,-0.06999969482421875,4,0.016609155470798997,-5.000254323499373,46.349998474121094,-1.084503258597809,46.36000061035156,-1.5121930795783363,45.86999893188477,0.016609155470798997
3321,2013-09-09,47.58000183105469,47.75,46.13000106811523,46.40999984741211,708700.0,0.02631581545817996,1.1456963346023836,-6.5,55.121068626155534,41.285117682876795,-0.8508480464841455,-0.4436528347336832,-2.5535658593121155,-3.7177937621610937,37.22845097912655,1.6199989318847727,-0.17014891773139595,0.5485017776489229,-0.7171463010888317,1.8141498563866776,-0.08432226171995438,1.1813258170178003,-1.8200035095214844,91.45738565023281,40.610599846732654,0.6328240393688763,9,-0.8250026702880859,-0.4200019836425781,-2.6850013732910156,-3.670001983642578,-1.660003662109375,0,-0.02585126754095224,7.6666807951511045,46.36000061035156,-5.000254323499373,46.349998474121094,-1.084503258597809,46.36000061035156,-0.02585126754095224
3322,2013-09-10,47.81999969482422,48.22000122070313,47.38000106811523,47.81999969482422,381100.0,0.00504409109990589,1.0999923706345707,0.0,53.56453785922661,42.71448640430844,-1.2067778187141371,-0.7122946618377455,-2.632265441660813,-3.8997739192001006,34.624361451869405,0.8400001525879048,-0.34270803631719104,0.7834997177124023,-0.49433207038273963,2.0613315058075443,0.14458382366483136,1.4224156117599733,-2.0600013732910156,83.73979453382414,33.20621073645902,0.6389158940475705,9,-0.8299999237060547,-0.6599998474121094,-2.924999237060547,-3.9099998474121094,-1.029998779296875,1,-0.05667083023352615,1.1456963346023836,47.58000183105469,7.6666807951511045,46.36000061035156,-5.000254323499373,46.349998474121094,-0.05667083023352615
3323,2013-09-11,48.1500015258789,48.22000122070313,47.38999938964844,47.81999969482422,217100.0,0.006900916628203024,2.5319135121095266,100.0,59.464644025986566,44.57037352773184,-1.4703618736680895,-1.0654173775181803,-2.8189543821208147,-4.17787236668638,31.879543690738966,0.8300018310546946,-0.3906211814636009,1.093501472473136,-0.24254613375994438,2.4295490787062164,0.4254776693565958,1.7615252755896762,-2.291603088378899,97.15448730374047,45.48369501692771,0.668023803116539,9,-1.160001754760735,-0.9050025939941335,-3.012500762939446,-4.000001907348626,-0.420001983642571,2,-0.07227421073004969,1.0999923706345707,47.81999969482422,1.1456963346023836,47.58000183105469,7.6666807951511045,46.36000061035156,-0.07227421073004969
3324,2013-09-12,47.4000015258789,48.18999862670898,47.2599983215332,48.18999862670898,337600.0,-0.01557632349392346,1.354439792750099,-2.393917325565317,45.54082196223073,45.1245788203181,-0.6999033819478271,-0.3565370239479435,-1.9362373700814715,-3.3812403089500336,28.840922418607118,0.9300003051757741,-0.49714532654687105,0.35800132751464275,-0.9551971087962841,1.6711997638255696,-0.29859789064082065,1.0146005456701062,-1.447138977050777,66.66671835627011,19.2580546184953,0.6565992181554651,9,-0.4100017547607351,-0.15500259399413352,-2.2425012588500906,-3.2500019073486257,0.1999969482421946,3,-0.03670889498846963,2.5319135121095266,48.1500015258789,1.0999923706345707,47.81999969482422,1.1456963346023836,47.58000183105469,-0.03670889498846963
3325,2013-09-13,47.2599983215332,47.40999984741211,46.7400016784668,47.29999923706055,260200.0,-0.0029536540050375537,4.153789723876875,0.05063425610715958,45.801507823033155,46.52484183897043,-0.543360007460663,-0.1775967131344629,-1.6585391497774538,-3.19893752799166,27.10384377311388,0.6699981689453125,-0.45041196254614135,0.1874982833862333,-1.1156625339550246,1.4906591007274912,-0.4640821252843992,0.8390786920568658,-1.21645022583008,54.0668502831819,10.285940066431529,0.6515804086706299,9,-0.26999855041503906,-0.23999977111816406,-1.4449987411499023,-2.6199989318847656,0.5500030517578196,4,-0.0313161149978709,1.354439792750099,47.4000015258789,2.5319135121095266,48.1500015258789,1.0999923706345707,47.81999969482422,-0.0313161149978709
3326,2013-09-16,47.36999893188477,47.77999877929688,47.16999816894531,47.70000076293945,266800.0,0.0023275627223509066,1.489809264305134,8.249856952126468,46.41508890752256,48.166453564089394,-0.49889143859282115,-0.2691033168937196,-1.652840314885566,-3.264132434070021,25.696509973043725,0.6100006103515696,-0.41501046650627416,0.2769989013671932,-1.0315983937511888,1.5855961964855751,-0.37729974619199425,0.9312975489263806,-1.239392711181651,42.567395153786755,2.204315912982956,0.6542986475591892,9,-0.37999916076660867,-0.37999916076660867,-1.529998779296882,-2.7299995422363352,0.450000762939446,0,-0.02279919866391389,4.153789723876875,47.2599983215332,1.354439792750099,47.4000015258789,2.5319135121095266,48.1500015258789,-0.02279919866391389
3327,2013-09-17,47.36999893188477,47.43000030517578,46.52999877929688,46.97000122070313,294400.0,0.0,2.461541283057691,-1.2121075507467778,57.342610706028935,50.31363055694481,-0.29473482763083325,-0.25542089347796804,-1.5460386209109487,-3.224300686439612,23.909468389445635,0.9000015258788991,-0.36532769992572867,0.2599988937378015,-1.053975143678791,1.573972931154394,-0.3969881249704912,0.9169859124460942,-1.1558169111816525,49.704079237242226,4.980352839003068,0.6569870187082959,9,-0.37999916076660867,-0.37999916076660867,-1.3899993896484446,-2.7299995422363352,0.979999542236321,1,-0.030610107570922196,1.489809264305134,47.36999893188477,4.153789723876875,47.2599983215332,1.354439792750099,47.4000015258789,-0.030610107570922196
3328,2013-09-18,47.08000183105469,47.27999877929688,46.54999923706055,47.22000122070313,297000.0,-0.006121957090332253,4.615499735899742,-0.3500004768399045,53.09736828557517,51.02651817688281,0.12084293056312845,0.005729299877273775,-1.1597566248196642,-2.89016529951531,21.697449790918505,0.8199996948242259,-0.20660945934198338,-0.011498260498044033,-1.315698870782306,1.292702349786218,-0.6635985656401715,0.6406020446440834,-0.7855870423515654,33.13271700688699,-13.178631836776574,0.6521003051421298,9,-0.09000205993652344,-0.09000205993652344,-0.8425016403198242,-2.44000244140625,2.1399993896484446,2,-0.006159747328982834,2.461541283057691,47.36999893188477,1.489809264305134,47.36999893188477,4.153789723876875,47.2599983215332,-0.006159747328982834
3329,2013-09-19,46.63999938964844,47.22999954223633,46.61999893188477,47.22000122070313,202300.0,-0.009345845885588289,1.0333405388909138,4.142888283378587,48.48483680842406,51.6480538893537,0.6775608260407253,0.42665181821687526,-0.6349787743782684,-2.4118075010454234,19.288198235284938,0.6100006103515554,-0.018433799798266648,-0.42550067901611044,-1.7445994139844316,0.8935980559522108,-1.085050046500271,0.23404868846805016,-0.26856114366531614,8.800048828124432,-38.28921119920001,0.6595493674841617,9,0.5350017547607422,0.35000038146972656,-0.32249927520751953,-2.0,2.7900009155273438,3,0.02337050100454796,4.615499735899742,47.08000183105469,2.461541283057691,47.36999893188477,1.489809264305134,47.36999893188477,0.02337050100454796
3330,2013-09-20,46.09000015258789,46.7400016784668,46.08000183105469,46.56999969482422,572600.0,-0.01179243662645968,-1.6400195313990127,0.8275828049774964,50.420176822075184,51.12573257778922,1.3245202420645867,0.88166395405824,-0.019032046171751915,-1.8391951468858565,16.632534132675314,0.6599998474121094,0.09674690849642786,-0.8864999771118178,-2.2171953930468433,0.44419543882320767,-1.5518476850793306,-0.22115226914430508,2.1300010681152415,0.5881376165728673,-49.72130367478305,0.665347707967514,9,1.0600013732910156,0.8999996185302734,0.4699993133544922,-1.4500007629394531,3.029998779296882,4,0.032761950890304314,1.0333405388909138,46.63999938964844,4.615499735899742,47.08000183105469,2.461541283057691,47.36999893188477,0.032761950890304314
3331,2013-09-23,45.459999084472656,46.16999816894531,45.2599983215332,46.16999816894531,453700.0,-0.01366893178627726,1.563383157283932,1.4791661699608198,46.06526853291132,50.29248043042086,1.812810326116427,1.407403615577131,0.6709555400426552,-1.1828295852105484,14.144263650539646,0.9099998474121094,0.13914464677571203,-1.404500961303711,-2.850839769638675,0.04183784703125326,-2.1276703654711966,-0.6813315571362253,2.717202148437508,9.216616595148484,-44.78708724648527,0.7231694041674828,9,1.2800006866455078,1.2800006866455078,1.1575002670288086,-0.8199996948242188,3.5300025939941406,0,0.051693848133425035,-1.6400195313990127,46.09000015258789,1.0333405388909138,46.63999938964844,4.615499735899742,47.08000183105469,0.051693848133425035
3332,2013-09-24,46.0,46.27000045776367,45.18999862670898,45.22999954223633,463600.0,0.01187859494946153,-1.5411739362632864,-1.0845090854385833,46.5779473195637,48.86062524081831,1.1035419872204955,0.7690020296010047,0.18588002293635952,-1.6734186850323596,11.414343468132222,1.0800018310546946,0.21706981942421066,-0.7770000457763686,-2.2094532903939097,0.6554531988411725,-1.4932266680851356,-0.06077342346760162,2.060513116455084,38.756043739425245,-15.488284663640975,0.7162266223087704,9,0.6899986267089773,0.7049999237060547,0.8174991607666016,-1.3600006103515625,2.549999237060547,1,0.03956521075704833,1.563383157283932,45.459999084472656,-1.6400195313990127,46.09000015258789,1.0333405388909138,46.63999938964844,0.03956521075704833
3333,2013-09-25,46.18000030517578,46.45000076293945,45.79999923706055,46.11000061035156,233100.0,0.00391305011251708,1.131150411486605,0.09090864053187747,48.43464161568702,49.182160757869006,0.6869497863335354,0.5743436146383374,0.08208245827395899,-1.8120391078664753,10.339800355833258,0.6500015258789062,0.1356207165970389,-0.5689996719360337,-2.0261772357838623,0.8881778919117949,-1.2975884538599516,0.15958910998788411,1.7082819418945334,48.52947226304962,-6.338571290770993,0.7285887819239147,9,0.30499839782714844,0.5249996185302734,0.6374988555908203,-1.5400009155273438,3.029998779296875,2,0.04698999901700085,-1.5411739362632864,46.0,1.563383157283932,45.459999084472656,-1.6400195313990127,46.09000015258789,0.04698999901700085
3334,2013-09-26,46.540000915527344,46.63000106811523,46.0,46.31000137329102,210800.0,0.007795595668526056,2.073177085756359,3.285722070844585,51.55709433907472,49.821670370762504,0.21470793395699417,0.20434261480367155,-0.1904806500278795,-2.127667358180645,9.608197300257704,0.6300010681152273,0.04675046947667738,-0.1959991455078125,-1.6558975108693446,1.2638992198537196,-0.925948328188575,0.53395003717295,1.1863843143212875,87.09675037654685,30.74014317516354,0.7299491826807654,9,-0.05500221252441406,0.16499900817871094,0.19249820709228516,-1.9000015258789062,3.0699996948242188,3,0.0575848786518105,1.131150411486605,46.18000030517578,-1.5411739362632864,46.0,1.563383157283932,45.459999084472656,0.0575848786518105
3335,2013-09-27,46.25,46.61999893188477,46.13000106811523,46.2599983215332,255000.0,-0.00623121851788766,-2.920042725261202,-0.04347104970726421,36.288658172093754,48.69651140015931,0.387079572905769,0.47623031143144345,0.1615347107069809,-1.8015554703396361,8.837057506474888,0.48999786376954546,-0.12579903323451447,-0.45900001525878764,-1.9345830610754078,1.0165830305578325,-1.1967915381670977,0.27879150764952243,1.3242020336602494,73.61108167676903,20.798310007605153,0.7377915229083107,9,0.05999946594238281,0.4549999237060547,0.4199991226196289,-1.6100006103515625,3.5699996948242188,4,0.06875676335515202,2.073177085756359,46.540000915527344,1.131150411486605,46.18000030517578,-1.5411739362632864,46.0,0.06875676335515202
3336,2013-09-30,46.2599983215332,46.47000122070313,45.68000030517578,45.93000030517578,344800.0,0.00021617992504219252,1.1066583930542135,-33.00534147272034,33.11689223165253,46.004764903006375,0.22693383945679813,0.508860812788356,0.21333374781182357,-1.7841193439831216,9.234154725621936,0.7900009155273509,-0.16379230849625515,-0.45950164794921733,-1.9182325894662071,0.9992292935677725,-1.1888671187077122,0.26986382280927756,1.171151507709972,74.30540838384316,24.355255278314473,0.7293654707584952,9,-0.024999618530273438,0.44500160217285156,0.4400014877319336,-1.6199989318847656,4.700000762939453,0,0.061824485821917685,-2.920042725261202,46.25,2.073177085756359,46.540000915527344,1.131150411486605,46.18000030517578,0.061824485821917685
3337,2013-10-01,46.61999893188477,47.06000137329102,46.18999862670898,46.38999938964844,523800.0,0.007782114643614113,-1.761908798614584,0.6969724993353354,33.54837809923308,43.832654882301696,-0.2800975880051553,0.21916601711477313,-0.08553742140581022,-2.119582788839743,9.59915294547484,0.8700027465820455,-0.19083629737531282,-0.13700103759764914,-1.5413273793650646,1.2673253041697663,-0.8391642084813569,0.5651621332860586,0.6766818252063516,68.11578979375788,23.139606659490838,0.7021631708837086,10,-0.4099998474121165,0.08500099182128196,0.15000057220458274,-1.9799995422363352,3.5200004577636648,1,0.0508366109155165,1.1066583930542135,46.2599983215332,-2.920042725261202,46.25,2.073177085756359,46.540000915527344,0.0508366109155165
3338,2013-10-02,46.83000183105469,47.40999984741211,45.40999984741211,46.88000106811523,406400.0,0.004504566794965914,2.6036140065090607,-0.21738841988286753,43.06571104515079,43.23052979749356,-0.591494284722593,0.04867543949717401,-0.21781505312156924,-2.3129988799331187,10.284862387531636,2.0,-0.23085029190306727,0.049501800537107954,-1.3425285209440005,1.4415321220182165,-0.6465133602034427,0.7455169612776587,-1.6400032043457102,71.0000991821289,27.579262049333984,0.6960151607405543,10,-0.5300025939941406,-0.1250019073486328,-0.012501716613769531,-2.19000244140625,2.5,2,0.036728535954599684,-1.761908798614584,46.61999893188477,1.1066583930542135,46.2599983215332,-2.920042725261202,46.25,0.036728535954599684
3339,2013-10-03,46.70000076293945,46.93999862670898,45.86999893188477,46.790000915527344,334000.0,-0.0027760209915052014,4.487240181933907,1.8000305180440492,43.17077164697916,42.425040333594005,-0.505215794336948,0.21738783614931378,-0.021280160852192864,-2.170990348239421,10.863096544123149,1.0699996948242045,-0.34504274981679117,-0.09799938201904013,-1.4759710750706816,1.2799723110326013,-0.7869852285448573,0.590986464506777,-1.4656021118164162,64.50004577636719,21.49946865921767,0.6889858465258204,10,-0.40000152587890625,0.0049991607666015625,0.11749935150146484,-2.0600013732910156,3.1699981689453196,3,0.05374728652092675,2.6036140065090607,46.83000183105469,-1.761908798614584,46.61999893188477,1.1066583930542135,46.2599983215332,0.05374728652092675
3340,2013-10-04,47.13000106811523,47.38999938964844,46.63999938964844,46.7599983215332,215500.0,0.009207715163829677,-1.4590139330114815,-4.111134658585095,47.28509560033056,42.56057667441836,-0.8629234622361963,-0.16018074935966808,-0.378378217435106,-2.59897485809676,11.351766531364945,0.75,-0.4137360300649462,0.2935009002685476,-1.0759449671466896,1.6629467676837848,-0.391222033439071,0.9782238339761662,-1.8520903930664119,86.0000610351559,41.17068849581138,0.6847229337076177,10,-0.8300018310546804,-0.4250011444091726,-0.3299999237060476,-2.4900016784667898,2.849998474121101,4,0.052620400722081184,4.487240181933907,46.70000076293945,2.6036140065090607,46.83000183105469,-1.761908798614584,46.61999893188477,0.052620400722081184
3341,2013-10-07,46.349998474121094,46.86000061035156,46.33000183105469,46.709999084472656,194100.0,-0.01655002283719076,-1.6500343327992675,-0.9729674000453823,40.19231911945183,41.85106242996149,0.06325385676404949,0.5512091006683519,0.4640647184614295,-1.8240264224235005,11.178225342867194,0.7999992370605398,-0.4464614076273179,-0.42500152587890483,-1.7639962929658708,0.9139932412080611,-1.0944989094223914,0.2444958576645817,-1.0294460156250125,46.99993133544922,2.6720410266110832,0.6694973835434843,10,0.060001373291015625,0.35500144958496094,0.45000267028808594,-1.7099990844726562,4.630001068115234,0,0.074865185219813,-1.4590139330114815,47.13000106811523,4.487240181933907,46.70000076293945,2.6036140065090607,46.83000183105469,0.074865185219813
3342,2013-10-08,45.11000061035156,46.38999938964844,45.06999969482422,46.31999969482422,286200.0,-0.026752921350404524,-1.0465097023355394,3.3611028694951894,33.98375375576542,40.245408223303535,1.300489140845741,1.663035533162443,1.7524142039482413,-0.5902770822145129,10.949474783023463,1.3199996948242188,-0.4828944451427759,-1.5294994354248033,-2.968014901072806,-0.09098396977680068,-2.248757168248808,-0.8102417026007984,2.299999237060547,1.7094407230318038,-42.21554131195201,0.7192577328240014,10,1.1299991607666016,1.5349998474121094,1.6024999618530273,-0.470001220703125,5.91999816894532,1,0.12968296153777192,-1.6500343327992675,46.349998474121094,-1.4590139330114815,47.13000106811523,4.487240181933907,46.70000076293945,0.12968296153777192
3343,2013-10-09,44.66999816894531,45.2400016784668,44.11999893188477,45.2400016784668,362600.0,-0.009753988815182635,2.9298100024761666,0.47107763702970423,33.98375375576542,38.29281482515806,1.680494383886952,1.9277964001989076,2.2347181093970505,-0.15722909164398402,10.952288149673924,1.1200027465820241,-0.4549048670845579,-1.795501708984375,-3.304848294103543,-0.2861551238652069,-2.5501750015439626,-1.0408284164247874,2.6932016754150396,16.81954617941189,-30.24526753307269,0.7546732925595856,10,1.095001220703125,1.50000190734864,1.997502326965332,-0.029998779296875,6.980003356933587,2,0.12245358058926192,-1.0465097023355394,45.11000061035156,-1.6500343327992675,46.349998474121094,-1.4590139330114815,47.13000106811523,0.12245358058926192
3344,2013-10-10,45.65999984741211,45.7400016784668,45.0099983215332,45.08000183105469,287200.0,0.022162563667957436,-1.0277729211369837,-1.0175341145606767,46.73748445759615,39.45379552354721,0.617470868649626,0.8440281339239419,1.2742483034421213,-1.1469023219327141,10.914781255948908,1.0700035095214844,-0.4447090468489847,-0.7184999465942354,-2.2014032488782433,0.7644033556897725,-1.4599515977362358,0.02295170454776496,1.5734719604492184,47.0948226282676,-5.6073627867853375,0.7414516511420033,10,0.10499954223632812,0.510000228881843,1.0875005722045898,-1.0200004577636719,6.069999694824219,3,0.08037674104045323,2.9298100024761666,44.66999816894531,-1.0465097023355394,45.11000061035156,-1.6500343327992675,46.349998474121094,0.08037674104045323
3345,2013-10-11,45.77999877929688,45.91999816894531,45.40999984741211,45.68999862670898,139500.0,0.0026280975095442916,1.7567556421597434,0.15517320757945927,52.63157234298599,41.62209331369538,0.4735945895979867,0.6402945283760957,1.1622508577341506,-1.267149084368306,11.521662861056361,0.5099983215332031,-0.45690404238064275,-0.524501037597652,-1.9694125699081582,0.9204104947128542,-1.2469568037529015,0.19795472855759755,1.328934113525385,60.583898924506784,2.282721490474948,0.7224557661552523,10,-0.014999389648444605,0.3900012969970703,1.0625019073486257,-1.1399993896484446,5.319999694824212,4,0.08934032900056588,-1.0277729211369837,45.65999984741211,2.9298100024761666,44.66999816894531,-1.0465097023355394,45.11000061035156,0.08934032900056588
3346,2013-10-14,46.290000915527344,46.4000015258789,45.47000122070313,45.61999893188477,255900.0,0.011140282870892193,1.089880801855052,7.444453863432815,52.39669754989679,43.71635103043579,-0.035429955799990864,0.0476775565026486,0.674078605547578,-1.7589477758802445,11.547475184198918,0.930000305175767,-0.5079020115417876,0.03950099945068075,-1.3156844736040156,1.3946864725053771,-0.638091737076671,0.7170937359780325,0.6993746188574264,95.17541731569456,32.980804423108516,0.6775927365273489,10,-0.5250015258789062,-0.12000083923339133,0.597498893737793,-1.595001220703125,4.950000762939453,0,0.07971480997467917,1.7567556421597434,45.77999877929688,-1.0277729211369837,45.65999984741211,2.9298100024761666,44.66999816894531,0.07971480997467917
3347,2013-10-15,45.91999816894531,46.47000122070313,45.83000183105469,46.20000076293945,181400.0,-0.007993146235992343,-1.7826346560517787,-0.4179130820954627,47.91665393065824,44.25534468438106,0.251257934747926,0.3198805018934934,1.0091916859249892,-1.3779774549399875,12.372264330705377,0.6399993896484446,-0.4540074480914882,-0.2580017089843736,-1.5124115860209955,0.9964081680522483,-0.8852066475026845,0.36920322953393736,0.954602301339456,76.59563761385206,12.148989409691922,0.627204938518312,10,-0.16499900817871094,0.2500019073486399,1.037501335144043,-1.069997787475586,5.590000152587891,1,0.11019167193070545,1.089880801855052,46.290000915527344,1.7567556421597434,45.77999877929688,-1.0277729211369837,45.65999984741211,0.11019167193070545
3348,2013-10-16,46.790000915527344,46.91999816894531,46.2599983215332,46.2599983215332,251900.0,0.01894605359915702,-1.4905532723464592,-1.8928488712687839,51.85184766563662,45.21990868645411,-0.6984669094542468,-0.603925950459498,0.1275516246612085,-2.2324809592209647,13.052923224731972,1.0,-0.36266678479150016,0.6265010833740234,-0.5901437753438898,1.8431459420919367,0.018178654015066797,1.23482351273298,-2.670001983642571,93.19386053385794,30.306426505049245,0.6083224293589561,10,-1.0350017547607422,-0.6200008392333913,0.28499889373779297,-1.9400005340576172,4.770000457763679,2,0.09061760591593604,-1.7826346560517787,45.91999816894531,1.089880801855052,46.290000915527344,1.7567556421597434,45.77999877929688,0.09061760591593604
3349,2013-10-17,47.72999954223633,47.88000106811523,46.459999084472656,46.68000030517578,436200.0,0.020089733026635637,1.1037030757710737,1.9811209397064857,59.99997938005093,46.63267355086749,-1.6505703978107604,-1.5368738543745906,-0.8246846099729481,-3.1556680835667805,13.608360853847637,1.420001983642571,-0.2729117702955577,1.5119997024536147,0.12040600192421635,2.903593402983013,0.8162028521889155,2.207796552718314,-3.5540006256103425,93.92706673091443,31.057852452044074,0.6957968502646983,10,-1.7299995422363281,-1.5750007629394531,-0.6125001907348633,-2.8799991607666016,4.380001068115234,3,0.08212868261550588,-1.4905532723464592,46.790000915527344,-1.7826346560517787,45.91999816894531,1.089880801855052,46.290000915527344,0.08212868261550588
3350,2013-10-18,47.599998474121094,47.93999862670898,47.08000183105469,47.790000915527344,244800.0,-0.002723676290845023,2.5102063059556974,-0.1809548375846046,58.90955686195138,48.71236663336744,-1.6169261036771303,-1.3575494807453765,-0.704170797240522,-3.000499164053025,14.024117818307474,0.8599967956542898,-0.25935200283499427,1.3064987182617216,-0.21375496131501848,2.8267523978384617,0.5463718784733516,2.0666255580500916,-3.275839471435539,86.23479717990121,23.787218793185914,0.7601268397883683,10,-1.5699996948242188,-1.5699996948242188,-0.4824991226196289,-2.7099990844726562,4.850002288818359,4,0.08676473110310301,1.1037030757710737,47.72999954223633,-1.4905532723464592,46.790000915527344,-1.7826346560517787,45.91999816894531,0.08676473110310301
3351,2013-10-21,47.81000137329102,47.81000137329102,47.40999984741211,47.58000183105469,218400.0,0.004411825754240262,2.4782810608195107,-1.2105083520719937,58.07326685320855,51.38897919975,-1.7858492449359602,-1.4571794986678626,-0.9265743688679109,-3.1825802059876835,13.571532173342755,0.40000152587891336,-0.23097325700796745,1.3990015029907283,-0.2106399534809924,3.008642959462449,0.594180774754868,2.2038222312265887,-3.268891993164061,93.83898337259589,30.782030905818523,0.8048207282358606,10,-1.7800025939941477,-1.7800025939941477,-0.8050022125244212,-2.5900020599365305,4.469997406005859,0,0.06881399302088331,2.5102063059556974,47.599998474121094,1.1037030757710737,47.72999954223633,-1.4905532723464592,46.790000915527344,0.06881399302088331
3352,2013-10-22,47.81999969482422,48.11999893188477,47.459999084472656,48.0,246100.0,0.00020912615030344028,2.142870118074405,-0.7826115801170707,56.903737864284295,53.93564410069654,-1.5321275918748611,-1.395378720247571,-0.9526590474890213,-3.1529784013497135,13.344664959606384,0.6599998474121165,-0.2553371039768919,1.3179998397827148,-0.39619669473515273,3.0321963743005824,0.46090157252378106,2.1750981070416486,-3.0749569599023374,83.87101405284758,20.917503433056012,0.8570982672589345,10,-1.2550010681152344,-1.700000762939446,-0.8299999237060547,-2.549999237060547,4.220001220703125,1,0.07151823516244682,2.4782810608195107,47.81000137329102,2.5102063059556974,47.599998474121094,1.1037030757710737,47.72999954223633,0.07151823516244682
3353,2013-10-23,48.349998474121094,48.38000106811523,47.33000183105469,47.72000122070313,372600.0,0.011083203318260182,2.0434652808492237,-3.4999788072733042,60.898251540868365,55.509062665504565,-1.6597641584215808,-1.84928496825124,-1.4938843158686481,-3.6247243056589156,13.4482169759229,1.0499992370605398,-0.15797930412812633,1.7394987106323256,-0.1541861927614221,3.6331836140260734,0.7926562589354518,2.6863411623291995,-3.334959243442178,98.43736651056925,34.205599582021364,0.9468424516968751,10,-1.4549980163574219,-2.0999984741210938,-1.3599987030029297,-2.9599990844726562,3.8199996948242188,2,0.0653567724330637,2.142870118074405,47.81999969482422,2.4782810608195107,47.81000137329102,2.5102063059556974,47.599998474121094,0.0653567724330637
3354,2013-10-24,49.22000122070313,49.2400016784668,48.43000030517578,48.59000015258789,425000.0,0.017993852617135042,1.4179073885343065,1.0000060551014456,63.04617109340668,56.666240304440194,-2.203384054629865,-2.643761268172746,-2.3633011899540435,-4.425075575746412,14.083075876621237,0.8900032043457031,0.12966660805241048,2.475501441955572,0.25222223159870794,4.698780652312436,1.36386183677714,3.587141047134004,-3.8684658062805823,99.07405281590054,36.04278378901554,1.1116396051784305,10,-1.8649997711181712,-2.540000915527351,-2.230001449584968,-3.5050010681152415,2.8499984741210866,3,0.047541651656920925,2.0434652808492237,48.349998474121094,2.142870118074405,47.81999969482422,2.4782810608195107,47.81000137329102,0.047541651656920925
3355,2013-10-25,49.43000030517578,49.47999954223633,48.709999084472656,49.25,262400.0,0.004266539603097641,4.500027247956403,0.2857142857142825,70.69890901856792,58.699819356514766,-2.057555798117747,-2.7439934915162496,-2.5367347703195264,-4.554713014131579,14.822326883034078,0.7700004577636719,0.48656465394913795,2.5265005111694308,0.015854858272774663,5.037146164066087,1.2711776847211027,3.781823337617759,-3.6118489390679187,97.6744516145058,31.268020705443504,1.2553228264483274,10,-1.7749996185302734,-2.6300010681152344,-2.3474998474121094,-3.6499996185302734,2.220001220703118,4,0.054218092021641295,1.4179073885343065,49.22000122070313,2.0434652808492237,48.349998474121094,2.142870118074405,47.81999969482422,0.054218092021641295
3356,2013-10-28,49.11999893188477,49.45000076293945,48.86000061035156,49.38999938964844,378200.0,-0.006271522787317241,2.025616948854133,-1.4999999999999605,80.79869398163919,62.35337936217932,-1.4571364028654372,-2.3281052238360687,-2.203009911314446,-4.167093186417638,15.070394216038071,0.5900001525878906,0.6958124411031719,2.0734991073608455,-0.6031314013993025,4.750129616120994,0.735183852980775,3.411814361740916,-2.789188821118927,83.2557677396922,8.307635577064502,1.3383152543800731,10,-1.250000000000007,-2.319999694824226,-2.0499982833862376,-3.1599998474121165,2.650001525878899,0,0.0677931983604565,4.500027247956403,49.43000030517578,1.4179073885343065,49.22000122070313,2.0434652808492237,48.349998474121094,0.0677931983604565
3357,2013-10-29,48.9900016784668,49.16999816894531,48.56999969482422,49.13000106811523,450800.0,-0.0026465239463511203,4.454690480319057,0.5185153788552975,84.83869082228149,66.01858415736208,-0.945267614571577,-2.1201507594869753,-2.0525672693796295,-3.9682273279994504,16.028433209981266,0.5999984741210938,0.8692690594939378,1.8250017166137695,-0.9789472834456703,4.628950716673209,0.4230272165840461,3.226976216643493,-2.2183050472950825,77.2093774230007,-4.881299948288415,1.4019745000297203,10,-1.0200023651123047,-2.19000244140625,-2.250001907348633,-2.9150028228759766,3.069999694824226,1,0.06715650108410132,2.025616948854133,49.11999893188477,4.500027247956403,49.43000030517578,1.4179073885343065,49.22000122070313,0.06715650108410132
3358,2013-10-30,48.54999923706055,49.5,48.33000183105469,49.5,587500.0,-0.008981474307637183,1.4631520617418294,6.785749318801434,75.57517439552338,67.74916138130347,-0.2563083411133178,-1.6281600950563444,-1.6103507574574394,-3.4672832402139306,16.282135656036463,1.1699981689453125,1.0156750993199992,1.298999404907228,-1.566519641188087,4.164518451002543,-0.13376011814042954,2.7317589279548855,-1.3991401983397864,18.803226521642735,-64.91698772725528,1.4327595230476589,10,-0.2599983215332031,-1.739999771118164,-1.8524999618530273,-2.4750003814697266,4.369998931884766,2,0.07188469069640502,4.454690480319057,48.9900016784668,2.025616948854133,49.11999893188477,4.500027247956403,49.43000030517578,0.07188469069640502
3359,2013-10-31,49.209999084472656,49.31999969482422,48.209999084472656,48.45000076293945,485100.0,0.013594229820467207,1.2653084262030898,-0.7999975907194513,77.7059347718642,69.83764781573821,-0.7647098970650461,-2.203447524135086,-2.251072602491874,-4.058372090491105,16.489983716837557,1.1100006103515625,1.262147004939024,1.8334993362426744,-1.147926344778476,4.814925017263825,0.3427864957320992,3.3242121767532495,-1.6832774919472158,77.51932482863447,-8.750431018901821,1.4907128405105738,10,-0.7949981689453125,-2.3999996185302734,-2.614999771118164,-3.135000228881836,3.670001983642571,3,0.06015035845441896,1.4631520617418294,48.54999923706055,4.454690480319057,48.9900016784668,2.025616948854133,49.11999893188477,0.06015035845441896
3360,2013-11-01,49.61000061035156,49.86999893188477,49.209999084472656,49.43999862670898,507700.0,0.008128460339783317,-1.0952340585282785,0.22368731459778377,77.30258658659162,71.97423889722523,-0.9494537870474318,-2.538265594466054,-2.6496394971325543,-4.384361285433862,17.505394071922467,0.6599998474121165,1.445526102322539,2.1095008850097656,-1.030814731033118,5.249816501052649,0.5393430769883238,3.6796586930312074,-1.767554472630195,84.33744907033945,-0.7725137083375273,1.5701578080214427,11,-1.010000228881836,-2.6150016784667898,-3.0150012969970703,-3.480001449584961,3.0099983215332102,4,0.0495867577949467,1.2653084262030898,49.209999084472656,1.4631520617418294,48.54999923706055,4.454690480319057,48.9900016784668,0.0495867577949467
3361,2013-11-04,49.81999969482422,50.18000030517578,49.72999954223633,49.7599983215332,648500.0,0.0042329990302165665,-6.500079473567092,0.3529451363177234,82.9391698144332,74.867064669464,-0.9435779238563384,-2.6087222844238056,-2.850253776112204,-4.524443050306459,18.321507446258636,0.5699996948242188,1.5032974798455214,2.1459999084472656,-1.1080468629795135,5.400046679874045,0.5189765227338725,3.7730232941606587,-1.6125940541534405,81.72586866605734,-4.27681558642864,1.6270233857133907,11,-1.0649986267089844,-2.6700000762939453,-3.3125,-3.690000534057617,2.3300018310546804,0,0.036732273028191154,-1.0952340585282785,49.61000061035156,1.2653084262030898,49.209999084472656,1.4631520617418294,48.54999923706055,0.036732273028191154
3362,2013-11-05,50.959999084472656,51.11999893188477,49.599998474121094,49.79999923706055,678400.0,0.02288236444463232,1.054055307972452,19.332888295505118,83.68333218296735,77.39874029636388,-1.7783390684753115,-3.4656698280871723,-3.9690398448592745,-5.590060356723043,18.24349368512189,1.520000457763679,1.6212382250457296,2.99349937438965,-0.34083469028610125,6.327833439065401,1.3263323420517708,4.660666406727529,-2.3580745109008774,94.50172316832231,9.020011719665149,1.667167032337876,11,-1.2950000762939453,-3.3400001525878835,-4.489999771118164,-4.769998550415039,1.4000015258789062,1,0.015894846700219345,-6.500079473567092,49.81999969482422,-1.0952340585282785,49.61000061035156,1.2653084262030898,49.209999084472656,0.015894846700219345
3363,2013-11-06,50.13999938964844,51.11000061035156,50.09000015258789,51.0,492200.0,-0.016091046105887186,-1.125002980235081,-0.7413799340320368,69.85171708411497,78.15491207310924,-0.7573712279032208,-2.3345534703743596,-3.1043576783072666,-4.707834914337575,17.462372097019273,1.0200004577636719,1.729410110774623,1.8999996185302734,-1.1837644907905798,4.983763727851127,0.35811756386984683,3.4418816731907,-1.0344599444140599,66.32303801981791,-17.343097318745905,1.541882054660425,11,-0.47500038146972656,-2.5200004577636648,-3.682499885559082,-3.809999465942383,2.4000015258789062,2,0.03829282024361125,1.054055307972452,50.959999084472656,-6.500079473567092,49.81999969482422,-1.0952340585282785,49.61000061035156,0.03829282024361125
3364,2013-11-07,49.33000183105469,50.65999984741211,49.25,50.209999084472656,500300.0,-0.016154718158233106,-1.7115357810952574,1.0232518940402051,62.814839680989586,77.27890436893387,0.07808199866253318,-1.30227971841839,-2.2601028311727163,-3.8293113662678735,16.87682882501892,1.4099998474121094,1.8444147604394558,0.9065019607543974,-1.9599597971602165,3.7729637186690113,-0.5267289182029131,2.339732839711708,1.7899971008300852,6.28286681512695,-73.87514912149409,1.4332308789573072,11,0.33499717712402344,-1.7100028991699148,-2.8275022506713867,-2.930002212524414,3.4699974060058594,3,0.07277511057440544,-1.125002980235081,50.13999938964844,1.054055307972452,50.959999084472656,-6.500079473567092,49.81999969482422,0.07277511057440544
3365,2013-11-08,49.86999893188477,50.38999938964844,49.38999938964844,49.41999816894531,352000.0,0.010946626409613192,-2.9215815338125406,-0.511366099373182,64.54801727175646,75.47327362339136,-0.439115320719317,-1.602304524883273,-2.7585391937914068,-4.2902404973079555,16.49015851076862,1.05999755859375,1.9043157815399425,1.2419990539550838,-1.4056104239327496,3.889608531842917,-0.08180568498883645,2.565803792899004,1.2400016784667898,33.155042033092265,-43.40226641618907,1.3238047389439185,11,-0.2049999237060618,-2.25,-3.367499351501472,-3.4699993133544993,2.2999992370605398,4,0.06035697214154112,-1.7115357810952574,49.33000183105469,-1.125002980235081,50.13999938964844,1.054055307972452,50.959999084472656,0.06035697214154112
3366,2013-11-11,49.97999954223633,50.47000122070313,49.7400016784668,49.90999984741211,316900.0,0.0022057471968628395,-2.5610078341614444,0.1555546136565906,65.04178901951076,73.27361786752795,-0.4629835192093523,-1.4985151225630204,-2.8009878411149174,-4.310948856425497,16.70346872721734,0.7299995422363352,1.8806564030087145,1.1674997329711942,-1.3024280392943695,3.637427505236758,-0.0674641531615876,2.402463619103976,1.092801055908204,39.037430973319395,-35.08305182357444,1.234963886132782,11,-0.3150005340576172,-2.3600006103515554,-3.4774999618530273,-3.5749988555908203,2.799999237060554,0,0.05282111672324996,-2.9215815338125406,49.86999893188477,-1.7115357810952574,49.33000183105469,-1.125002980235081,50.13999938964844,0.05282111672324996
3367,2013-11-12,50.97999954223633,51.02000045776367,49.61999893188477,49.61999893188477,492900.0,0.020008003384532458,-1.0588248493756351,19.428664850136137,67.18955460778169,72.34188233555665,-1.2862831023689125,-2.213482143362171,-3.714620179939814,-5.215573841972542,17.177795159318155,1.4000015258788991,1.8055581967151966,1.9144996643066392,-0.334658721414435,4.163658050027713,0.7899204714461021,3.0390788571671763,0.05634504394531348,93.01069755613347,21.058738546979157,1.124579192860537,11,-1.3150005340576172,-3.3600006103515554,-4.422499656677246,-4.57499885559082,1.3100013732910156,1,0.02295021565610722,-2.5610078341614444,49.97999954223633,-2.9215815338125406,49.86999893188477,-1.7115357810952574,49.33000183105469,0.02295021565610722
3368,2013-11-13,51.02999877929688,51.27999877929688,50.68999862670898,50.68999862670898,516700.0,0.0009807618185466715,-2.4705875753121265,0.25000000000001177,63.25035940845891,70.73570729517829,-1.0588484402598652,-2.033819449061731,-3.691686681693305,-5.156644343646477,18.291300791042147,0.5900001525879048,1.699138875890597,1.7524990081787166,-0.3903652909175648,3.895363307274998,0.6810668586305795,2.8239311577268538,-1.779998779296882,87.68472165847356,18.37189965427835,1.0714321495481398,11,-0.7849998474121165,-3.3299999237060547,-4.587498664855964,-4.619998931884773,1.720001220703118,2,0.026063136642563878,-1.0588248493756351,50.97999954223633,-2.5610078341614444,49.97999954223633,-2.9215815338125406,49.86999893188477,0.026063136642563878
3369,2013-11-14,51.6500015258789,51.7400016784668,50.97999954223633,50.97999954223633,346200.0,0.012149769966946389,-1.268656376503812,1.970593185158487,65.33150466668279,69.40558708185509,-1.4486827748456648,-2.4718192140232347,-4.2297260437952175,-5.668755386366641,20.051895253992807,0.7600021362304688,1.6024977766147757,2.1765016555786048,-0.08424144586700777,4.437244757024217,1.0461301048557985,3.306873206301411,-2.359401550292965,96.17021000293782,29.18729419385231,1.1303715507228056,11,-1.1550006866455007,-3.275001525878899,-5.682501792907708,-5.24000167846679,1.299999237060554,3,0.017231352630309615,-2.4705875753121265,51.02999877929688,-1.0588248493756351,50.97999954223633,-2.5610078341614444,49.97999954223633,0.017231352630309615
3370,2013-11-15,51.72999954223633,51.84000015258789,51.34000015258789,51.58000183105469,365900.0,0.0015488482864292052,1.7027105048817957,0.22387651804574443,68.6162814236613,67.81415503843598,-1.3369260942160182,-2.346868706866843,-4.2254636323785775,-5.637065785337256,21.874668465670126,0.5,1.6401017629409225,2.049999618530272,-0.2444327666287336,4.344432003689278,0.9027834259507657,3.1972158111097784,-2.341423498535157,95.04502027630764,28.876263564015403,1.147216192579503,11,-1.1849994659423828,-3.104999542236328,-5.762499809265137,-5.305000305175781,1.4599990844726491,4,0.020684316727097363,-1.268656376503812,51.6500015258789,-2.4705875753121265,51.02999877929688,-1.0588248493756351,50.97999954223633,0.020684316727097363
3371,2013-11-18,51.099998474121094,51.9000015258789,50.79999923706055,51.9000015258789,376000.0,-0.012178640512085281,1.749995231646639,-5.333435060145931,64.04791789103577,65.63244233933247,-0.5657584698056723,-1.5365303024384076,-3.5561158395473385,-4.902217727115882,23.502303769113997,1.1000022888183523,1.591179857847969,1.2554986953735323,-0.9442281831881942,3.455225573935259,0.15563525609266549,2.355362134654399,-1.5643369838867187,64.91218677271968,0.13421130646936774,1.0998634392808633,11,-0.5249977111816406,-2.414997100830078,-5.132498741149902,-4.674999237060547,2.1500015258789062,0,0.020939329291097764,1.7027105048817957,51.72999954223633,-1.268656376503812,51.6500015258789,-2.4705875753121265,51.02999877929688,0.020939329291097764
3372,2013-11-19,51.2400016784668,51.52000045776367,50.790000915527344,51.0,231700.0,0.0027397888165614503,-1.2121203363870185,-0.3000009536706811,68.65466562401788,65.4994366215439,-0.7396483123386517,-1.4832241129572736,-3.6620712576787113,-4.930385919482205,24.891197905231692,0.7299995422363281,1.5286246989089136,1.2245018005371122,-0.8401529507814303,3.2891565518556547,0.19217442487784098,2.2568291761963835,-1.5151929853808568,45.45468875612852,-24.100326048047137,1.03232737565927,11,-0.6650009155273438,-2.375,-5.2725019454956055,-4.81500244140625,2.0900001525878906,1,0.03005458724403698,1.749995231646639,51.099998474121094,1.7027105048817957,51.72999954223633,-1.268656376503812,51.6500015258789,0.03005458724403698
3373,2013-11-20,51.5099983215332,51.9000015258789,51.11999893188477,51.36000061035156,285300.0,0.005269255156560071,-1.4761945129003262,0.6249860923468171,66.86217468079857,65.94914051041157,-0.8882865844657175,-1.5856397048892745,-3.9048193113460172,-5.098296579553754,26.207701787853942,0.7800025939941264,1.4251097700431217,1.336498451232913,-0.674452992617411,3.347449895083237,0.33102272930775456,2.3419741731580714,-1.6111742018238289,64.86459550484611,-3.5308472238966147,1.0054757219251609,11,-0.8649978637695312,-2.4299983978271484,-5.54749870300293,-5.084999084472656,1.8500022888183594,2,0.015142741592132136,-1.2121203363870185,51.2400016784668,1.749995231646639,51.099998474121094,1.7027105048817957,51.72999954223633,0.015142741592132136
3374,2013-11-21,51.56000137329102,51.83000183105469,51.2400016784668,51.2400016784668,358200.0,0.0009707445813857962,-2.6875044703526214,2.133363851377174,65.06956371519829,66.00709011523844,-0.6578816499118787,-1.529779890964086,-3.9022524861647057,-5.047281521710552,26.805872394680776,0.5900001525878906,1.2181139939985428,1.2695014953613324,-0.7797907484476028,3.3187937391702675,0.2448553734568648,2.2941476172658,-1.5010830610880888,69.36937246546263,2.8669524173276244,1.0246461219044667,11,-0.8000011444091868,-2.3800010681152415,-5.597501754760749,-5.135002136230476,1.479999542236321,3,0.023079879655034663,-1.4761945129003262,51.5099983215332,-1.2121203363870185,51.2400016784668,1.749995231646639,51.099998474121094,0.023079879655034663
3375,2013-11-22,52.11000061035156,52.459999084472656,51.5,51.59000015258789,527700.0,0.010667168782222847,-1.7428515375938005,1.625002980235045,66.81352229442079,66.20394936800622,-0.957402733354094,-1.9696928426848217,-4.3876935178612655,-5.490122833845447,27.417950295146532,0.9599990844726562,1.193633353793409,1.6855007171630874,-0.47437730796654165,3.8453787422927164,0.6055617045982729,2.765439729727902,-1.9037956410545505,79.04198455845402,13.867684713655635,1.079939012564813,11,-1.0700016021728516,-2.3400001525878906,-6.032501220703125,-5.685001373291016,0.7700004577636648,4,0.01611974942907657,-2.6875044703526214,51.56000137329102,-1.4761945129003262,51.5099983215332,-1.2121203363870185,51.2400016784668,0.01611974942907657
3376,2013-11-25,52.45000076293945,52.72000122070313,52.04999923706055,52.13999938964844,348700.0,0.006524662226166766,-1.7346926065192465,0.5961559622932179,62.39602408147332,65.67133486508307,-1.0171515213419582,-2.158071686553562,-4.6613997742598485,-5.732833501181467,28.132399008446274,0.6700019836425852,1.2925379078812966,1.8590007781982436,-0.3890665813426395,4.107068137739127,0.7349670984278021,2.983034457968685,-2.018416382124876,86.01034118805039,23.531802998570477,1.1240336797704424,11,-0.7450008392333984,-2.424999237060547,-6.420001983642578,-6.025001525878906,1.0099983215332031,0,0.014108633994385,-1.7428515375938005,52.11000061035156,-2.6875044703526214,51.56000137329102,-1.4761945129003262,51.5099983215332,0.014108633994385
3377,2013-11-26,52.27999877929688,52.56000137329102,52.18000030517578,52.36999893188477,289900.0,-0.0032412198507095757,-1.620723221215111,-0.2903217867470621,69.9626786004049,66.41714810863262,-0.7189581436498571,-1.8223884631384237,-4.425712495801882,-5.471131361147833,29.28558022475503,0.3800010681152415,1.3426219145584497,1.5244989395141673,-0.711752616670168,3.7607504956985025,0.4063731614220032,2.6426247176063313,-1.57380437769568,72.49988675133693,10.07359167204541,1.118125778092166,11,-0.5249977111816477,-2.254997253417976,-6.250000000000007,-6.079999923706055,0.700000762939446,1,0.018553964103902088,-1.7346926065192465,52.45000076293945,-1.7428515375938005,52.11000061035156,-2.6875044703526214,51.56000137329102,0.018553964103902088
3378,2013-11-27,52.040000915527344,52.38999938964844,52.0,52.38999938964844,225400.0,-0.004590624892374273,1.2285776566757494,3.8888653414148266,78.2880852453272,67.85676817292645,-0.3583043870814251,-1.3781825835708048,-4.1121149412198434,-5.1445284465057455,30.082200694485028,0.3899993896484375,1.3859219046059934,1.1100009918212876,-0.9383926985586939,3.158394682201269,0.08580414663129687,2.1341978370112784,-1.092149695633907,54.0540192229869,-14.834825233777117,1.02419684518999,11,-0.2849998474121094,-2.0149993896484375,-5.697502136230469,-5.870000839233391,4.259998321533203,2,0.024788641291942026,-1.620723221215111,52.27999877929688,-1.7346926065192465,52.45000076293945,-1.7428515375938005,52.11000061035156,0.024788641291942026
3379,2013-11-29,52.16999816894531,52.31000137329102,51.72999954223633,52.06999969482422,120300.0,0.0024980255789961436,2.052601991647851,-0.28571117166212534,76.25569265043879,68.7055916425684,-0.4545878816731914,-1.3439595266035056,-4.151299694205655,-5.190436921650317,30.924534089163274,0.5800018310546946,1.336701238310198,1.0919982910156278,-0.8585329407247073,3.042529522755963,0.11673267514546382,2.067263906885792,-1.0094889489547114,54.917827750956484,-17.727254022594188,0.9752656158701659,11,-0.4149971008300781,-1.7049980163574219,-5.597497940063477,-5.9199981689453125,3.8500022888183594,4,0.02281009168435455,1.2285776566757494,52.040000915527344,-1.620723221215111,52.27999877929688,-1.7346926065192465,52.45000076293945,0.02281009168435455
3380,2013-12-02,52.06999969482422,52.97999954223633,51.90999984741211,52.22000122070313,421900.0,-0.0019167812465176182,-3.553178365041231,-1.5000381475548128,73.91305106894478,69.80171755122494,-0.33669560098289253,-1.1069695135768853,-3.9420475216150805,-5.01310305403954,31.51609201149733,1.0699996948242188,1.3365601388879114,0.868999862670897,-1.0003191476304565,2.7383188729722505,-0.06565964247977973,1.8036593678215738,-0.7223514347481128,27.20001220703125,-47.64331213895346,0.9346595051506763,12,-0.1849994659423828,-1.4750003814697266,-5.052498817443848,-5.3899993896484375,4.3699989318847585,0,0.018628792517537462,2.052601991647851,52.16999816894531,1.2285776566757494,52.040000915527344,-1.620723221215111,52.27999877929688,0.018628792517537462
3381,2013-12-03,51.6500015258789,52.36000061035156,51.4000015258789,51.86999893188477,387800.0,-0.00806602979463944,-1.6666737309462802,1.4666344539952443,58.83908306283172,68.71109726664871,0.18944756116292183,-0.5721785902628298,-3.3951135703026623,-4.517426636278749,31.58100166571115,0.9599990844726634,1.255802342080429,0.3575016021728459,-1.4031905600109553,2.118193764356647,-0.5228444789190547,1.2378476832647465,1.329998016357429,15.822804675182878,-54.37932245273271,0.8803460810919013,12,0.39999771118164773,-1.055002212524407,-4.422501564025872,-4.850002288818352,5.209999084472663,1,0.023814124025147265,-3.553178365041231,52.06999969482422,2.052601991647851,52.16999816894531,1.2285776566757494,52.040000915527344,0.023814124025147265
3382,2013-12-04,51.77000045776367,52.06999969482422,51.2400016784668,51.709999084472656,330500.0,0.0023233093579804187,1.5151460855995145,-0.27273673076587857,59.585521927115394,67.90258029401724,0.17046096043477377,-0.6623414192197572,-3.4015736878006066,-4.566508409140425,30.85370578315934,0.8299980163574219,1.1442753020611178,0.43700046539306925,-1.3287449455985936,2.202745876384732,-0.4458722401027586,1.319873170888897,1.2099990844726562,30.459737355578454,-35.98059393350948,0.8828727054958312,12,0.3400001525878906,-1.1750011444091797,-4.435001373291016,-4.970001220703125,6.220001220703125,2,0.032644361826648316,-1.6666737309462802,51.6500015258789,-3.553178365041231,52.06999969482422,2.052601991647851,52.16999816894531,0.032644361826648316
3383,2013-12-05,52.06000137329102,52.2599983215332,51.04999923706055,51.65999984741211,345900.0,0.005601717461137579,2.025015020456431,6.666539513001581,55.8073715617697,66.87344783252517,-0.037232826302769695,-0.8444191988410452,-3.5781278642047027,-4.774244234251249,29.98273842639726,1.2099990844726562,1.1179595142591978,0.6310012817382855,-1.06920181801717,2.331204381493741,-0.21910026813944228,1.4811028316160133,0.850398254394527,52.33170862833032,-9.92052803424501,0.850101549877727,12,-0.04500198364258523,-1.4650020599365305,-4.675002098083503,-5.260002136230476,6.509998321533196,3,0.017671881380650678,1.5151460855995145,51.77000045776367,-1.6666737309462802,51.6500015258789,-3.553178365041231,52.06999969482422,0.017671881380650678
3384,2013-12-06,52.91999816894531,53.0099983215332,52.18999862670898,52.29999923706055,451300.0,0.016519338704733544,1.0500011920940502,1.5499914169638664,63.805108515461,66.53917963486298,-0.7644125857542363,-1.498501329443279,-4.323951328100733,-5.543425542584586,30.528505103410886,0.9499969482421804,1.0708236849834165,1.3114982604980483,-0.20359479837020444,2.826591319366301,0.5539517310639255,2.069044789932171,-1.8699989318847656,95.40815333533152,35.762994186886516,0.7575465294341253,12,-0.8899993896484375,-2.309999465942383,-5.369997978210449,-6.10999870300293,5.86000061035157,4,0.06387001483493426,2.025015020456431,52.06000137329102,1.5151460855995145,51.77000045776367,-1.6666737309462802,51.6500015258789,0.06387001483493426
3385,2013-12-09,52.88000106811523,53.02999877929688,52.38000106811523,52.88000106811523,394400.0,-0.0007558031408541055,3.33338419673934,0.0,73.92483179907542,67.8201582701521,-0.6746512922080043,-1.2874483849921816,-4.15854263191455,-5.42373921480479,31.110024930752317,0.6499977111816548,1.0312965060064272,1.1210010528564354,-0.2589289264059005,2.500931032118771,0.4310360632252639,1.8109660424876068,-1.8300018310546804,92.42435626968691,32.06384403751197,0.6899649896311681,12,-0.8400020599365163,-1.7600021362304616,-5.267500877380364,-6.0700016021728445,6.30999755859375,0,0.05937971494372296,1.0500011920940502,52.91999816894531,2.025015020456431,52.06000137329102,1.5151460855995145,51.77000045776367,0.05937971494372296
3386,2013-12-10,52.61999893188477,53.18000030517578,52.34000015258789,52.63000106811523,238200.0,-0.00491683303666246,-1.9473705344594505,-100.0,67.96876707429746,67.59861254502906,-0.4335962610269135,-0.8638112616416507,-3.773886757547011,-5.08554907584584,31.700133678007425,0.8400001525878906,1.0076367590244644,0.728998947143559,-0.42018645441311975,1.8781843487002376,0.1544062463652196,1.3035916479218983,-1.4907997131347699,73.70886889805483,10.989350898211086,0.5745927007783391,12,-0.5049991607666087,-1.404998779296882,-4.822499275207527,-5.625,6.08000183105468,1,0.07259596678762947,3.33338419673934,52.88000106811523,1.0500011920940502,52.91999816894531,2.025015020456431,52.06000137329102,0.07259596678762947
3387,2013-12-11,52.1500015258789,53.81000137329102,52.11000061035156,53.5,449700.0,-0.008931915916879252,-1.3776229372629252,134.9710144929461,57.92085237932907,65.33558667102926,0.017904679566832726,-0.31796837106148246,-3.193732605550501,-4.542336696292175,32.04042118273625,1.7000007629394602,0.9109333058231428,0.2005014419555593,-0.8698347987648987,1.2708376826760173,-0.33466667840467323,0.7356695623157918,-0.8977542419433462,39.85512454424042,-21.659759757029818,0.5351681203602305,12,0.2799987792968821,-0.6200008392333913,-4.197501182556145,-5.000001907348626,6.549999237060554,2,0.09031637481612287,-1.9473705344594505,52.61999893188477,3.33338419673934,52.88000106811523,1.0500011920940502,52.91999816894531,0.09031637481612287
3388,2013-12-12,52.36000061035156,52.59000015258789,51.93999862670898,52.1500015258789,276900.0,0.004026827964107582,-1.0634809145514195,-0.15555505320802718,59.523833311686225,63.47649118894564,-0.15860822872268443,-0.4460894163322138,-3.295633599744477,-4.670769496060686,32.08766880569781,0.6500015258789134,0.8395867013010161,0.3440004348754897,-0.6482088186704615,1.336209688421441,-0.15210419189748592,0.8401050616484653,-0.9031329992675694,22.45996613696192,-36.48910196230601,0.49610462677297534,12,0.06999969482421875,-0.8299999237060547,-3.717501640319824,-4.74000167846679,5.91999816894532,3,0.10752484725911526,-1.3776229372629252,52.1500015258789,-1.9473705344594505,52.61999893188477,3.33338419673934,52.88000106811523,0.10752484725911526
3389,2013-12-13,52.540000915527344,52.70000076293945,52.11999893188477,52.540000915527344,293200.0,0.0034377445201976276,2.6250149011753603,0.0,55.6136006884407,61.44321892444518,-0.31358049813189126,-0.5860411191197556,-3.359024482740381,-4.772917285105436,31.81919430910177,0.5800018310546804,0.7411891951833098,0.47950077056884766,-0.523368065037431,1.4823696061751264,-0.021933647234291698,0.980935188371987,-0.8948826034667903,32.08563676791593,-23.317103544932763,0.5014344178031411,12,-0.1100006103515625,-1.010000228881836,-3.8975019454956055,-4.920001983642571,5.430000305175788,4,0.11476967404305483,-1.0634809145514195,52.36000061035156,-1.3776229372629252,52.1500015258789,-1.9473705344594505,52.61999893188477,0.11476967404305483
3390,2013-12-16,52.79999923706055,53.2400016784668,52.43000030517578,52.43000030517578,284100.0,0.004948578549726745,-3.378398441124617,100.0,54.666665310324305,60.979616951944365,-0.5130962260601137,-0.8029344752130783,-3.5108502611146335,-4.952760838831537,31.617475417400776,0.8100013732910156,0.6290282762120256,0.6859991073608427,-0.3560309278934781,1.7280291426151635,0.16498408973368583,1.2070141249879995,-0.981690280101553,45.98926990473473,-5.3128880951140545,0.5210150176271593,12,-0.3699989318847656,-1.1999988555908203,-4.157500267028809,-5.180000305175774,4.19000244140625,0,0.11325756872433712,2.6250149011753603,52.540000915527344,-1.0634809145514195,52.36000061035156,-1.3776229372629252,52.1500015258789,0.11325756872433712
3391,2013-12-17,52.16999816894531,52.88999938964844,52.09000015258789,52.88999938964844,309600.0,-0.011931838583683851,1.2222163353537066,-1.9459548627220522,48.69357443037555,59.76940056341771,0.22174190310767017,-0.09345295520861185,-2.75262137170337,-4.24689166626392,32.03695455987998,0.7999992370605469,0.5143208978547165,0.00249805450439311,-0.923769813857021,0.9287659228658072,-0.4606358796763175,0.4656319886851037,-0.19235381867975576,12.299422696395709,-34.82096705029254,0.4631339341807088,12,0.26000213623046875,-0.45499801635741477,-3.527499198913574,-4.54999923706054,4.850002288818359,1,0.1345601055041321,-3.378398441124617,52.79999923706055,2.6250149011753603,52.540000915527344,-1.0634809145514195,52.36000061035156,0.1345601055041321
3392,2013-12-18,52.77999877929688,52.90999984741211,51.9900016784668,52.25,438700.0,0.011692555717103259,1.3291065892782987,-0.7361081676768632,58.078602983801666,60.02175961031015,-0.2569443183943747,-0.6136262636586522,-3.184687167177195,-4.777185876271794,32.43379619393635,0.9199981689453125,0.43241834214380503,0.5354988098144631,-0.3194175592553421,1.3904151788842682,0.10804062527955693,0.9629569943493692,1.0300025939941406,64.61524466824024,17.61298766786946,0.4274581845349037,12,0.0950012207031179,-1.0649986267089844,-4.137499809265144,-5.159999847412109,4.050003051757805,2,0.11216373854795747,1.2222163353537066,52.16999816894531,-3.378398441124617,52.79999923706055,2.6250149011753603,52.540000915527344,0.11216373854795747
3393,2013-12-19,52.290000915527344,52.9900016784668,52.099998474121094,52.61000061035156,423400.0,-0.00928377936912228,-1.5428496692134146,-0.6037743997236057,51.21460584962948,58.62281486966221,0.3007355339271456,-0.06555754355794363,-2.504594912100238,-4.21047972065449,32.547433097562404,0.8900032043457031,0.460703511589621,0.006500816345216265,-0.775379098234545,0.7883807309249775,-0.38443914094466436,0.3974407736350969,1.483600463867191,23.99993896484375,-21.09221082511739,0.390939957289881,12,0.5849990844726562,-0.04000091552734375,-3.6475019454956055,-4.670001983642571,4.129997253417969,3,0.12258557535248915,1.3291065892782987,52.77999877929688,1.2222163353537066,52.16999816894531,-3.378398441124617,52.79999923706055,0.12258557535248915
3394,2013-12-20,52.75,53.13999938964844,52.34000015258789,52.43000030517578,810200.0,0.008797075471767002,-2.1999969482421875,-1.0,56.41511199401158,56.677290446877336,-0.20776213230585938,-0.45517066593831146,-2.797150637159554,-4.602771300736762,32.71709681507775,0.8499984741210938,0.4931220056682051,0.40699996948242045,-0.32241419608634203,1.136414135051183,0.04229288669803566,0.7717070522668052,0.9879293853759776,60.79986572265626,12.889103224170732,0.3647070827843815,12,0.125,-0.4499988555908203,-3.777501106262207,-5.050001144409173,4.810001373291023,4,0.10483410008145744,-1.5428496692134146,52.290000915527344,1.3291065892782987,52.77999877929688,1.2222163353537066,52.16999816894531,0.10483410008145744
3395,2013-12-23,52.95000076293945,53.09000015258789,52.2400016784668,52.72000122070313,437700.0,0.003791483657620054,2.333338319882118,0.7187492549412076,62.79529229422183,56.10245991575781,-0.4434195239086094,-0.6208451230481415,-2.8278002111009357,-4.744870195907112,32.30641533385778,0.8499984741210938,0.5355018306372301,0.5650007247924833,-0.20360635639902114,1.3336078059839878,0.1806971841967311,0.9493042653882355,0.7529700682983389,83.47834740351284,30.207083221816376,0.38430354059575295,12,-0.07500076293945312,-0.6499996185302734,-3.515000343322754,-5.020000457763672,3.579998016357429,0,0.09480642843120135,-2.1999969482421875,52.75,-1.5428496692134146,52.290000915527344,1.3291065892782987,52.77999877929688,0.09480642843120135
3396,2013-12-24,53.18999862670898,53.459999084472656,52.81000137329102,52.9900016784668,159100.0,0.004532537494078781,-1.3214305177112051,0.8695536795316166,63.653856593497565,56.739460383998754,-0.6638733861770802,-0.84593311413321,-2.908607843698384,-4.921150642346511,31.801587553115045,0.6499977111816335,0.4723370894893648,0.767998695373528,-0.08084110805082645,1.6168384987978826,0.3435787936613508,1.1924185970857053,0.478712821473394,81.63258950930403,24.423440730584645,0.42441990171217875,12,-0.48999977111815696,-0.8899974822997976,-3.6049985885620046,-5.209999084472649,1.8000030517578196,1,0.07144205959519767,2.333338319882118,52.95000076293945,-2.1999969482421875,52.75,-1.5428496692134146,52.290000915527344,0.07144205959519767
3397,2013-12-26,53.25,53.56000137329102,52.63000106811523,53.38999938964844,181100.0,0.0011280574326033577,2.8749741715011763,-0.7000076295109732,61.971841796426645,57.01146132674769,-0.6162344777051061,-0.874367694648285,-2.7935114875489546,-4.942624935602659,31.146444657159165,0.9300003051757955,0.37320993483859155,0.7795000076293945,-0.1428411182748377,1.7018411335336268,0.31832944467728197,1.240670570581507,0.38513725278806277,78.76707138956566,20.07590980962661,0.46117056295211545,12,-0.47499847412109375,-0.9499988555908203,-3.6199989318847656,-5.239999771118164,2.1199989318847727,3,0.07079813066222851,-1.3214305177112051,53.18999862670898,2.333338319882118,52.95000076293945,-2.1999969482421875,52.75,0.07079813066222851
3398,2013-12-27,53.33000183105469,53.61999893188477,53.040000915527344,53.290000915527344,176100.0,0.0015023818038439885,-1.1481371593269454,-0.28572207084468665,54.89265119056937,56.931355826984216,-0.6081222760792713,-0.8988554588519975,-2.721922904924824,-4.976377527438267,30.805417700555402,0.579998016357429,0.3176844483724892,0.795001792907712,-0.17952603467400507,1.769529620489429,0.307737879116857,1.282265706698567,-1.3400001525878906,78.98567550683012,23.908763468622972,0.4872639137908578,12,-0.5250015258789062,-0.9000015258789062,-3.6100006103515625,-5.320001602172852,3.6399993896484446,4,0.06562909956552643,2.8749741715011763,53.25,-1.3214305177112051,53.18999862670898,2.333338319882118,52.95000076293945,0.06562909956552643
3399,2013-12-30,53.36000061035156,53.5,52.88000106811523,53.209999084472656,197700.0,0.0005625122495196422,1.8837139156509264,3.7499523173755485,55.74162613927678,57.05079591909004,-0.5694562263807583,-0.8802626633647179,-2.627160817723251,-4.96507157235574,30.81401755936263,0.6199989318847727,0.3467335520867252,0.7655004501342759,-0.2592142060209923,1.7902151062895442,0.2531431220566418,1.27785777821191,-1.3373989868164031,81.15950442008152,29.534196063794717,0.5123573280776338,12,-0.5550003051757812,-0.9300003051757812,-3.497500419616699,-5.350000381469727,4.45000076293946,0,0.05734628042714318,-1.1481371593269454,53.33000183105469,2.8749741715011763,53.25,-1.3214305177112051,53.18999862670898,0.05734628042714318
3400,2013-12-31,53.040000915527344,53.599998474121094,52.72999954223633,53.59000015258789,408900.0,-0.005996995711468167,2.0526498952623795,-3.6666242815726564,54.952860532132895,57.746272152618644,-0.23672639786848038,-0.5100156573554813,-2.179355417834387,-4.602973200869677,30.13080665451059,0.8699989318847656,0.3473321594848571,0.3970006942749009,-0.6149297867404684,1.4089311752902702,-0.10896454623278373,0.9029659347825856,-0.9854513458251901,41.41421536517147,-7.111254761567238,0.5059652405076844,12,-0.2350006103515625,-0.6100006103515625,-3.070000648498535,-5.030000686645508,5.069999694824219,1,0.0852187100253321,1.8837139156509264,53.36000061035156,-1.1481371593269454,53.33000183105469,2.8749741715011763,53.25,0.0852187100253321
3401,2014-01-02,52.88000106811523,53.36000061035156,52.40999984741211,52.56999969482422,580500.0,-0.0030165883229703594,-2.015870324733123,-0.5636396423889619,59.28753427649293,57.88059785180656,0.03864243565505632,-0.26682272928074013,-1.897544057680868,-4.4039324153819095,30.04097151646492,0.9500007629394531,0.3563677640442222,0.17550086975096946,-0.725784027801609,1.076785767303548,-0.2751415790253233,0.6261433185272622,-0.7941425111694187,38.84310548118735,-10.333831339449134,0.45064244877628995,1,-0.020002365112297582,-0.450000762939446,-2.475001335144036,-4.590002059936516,5.61000061035157,3,0.06902416107140508,2.0526498952623795,53.040000915527344,1.8837139156509264,53.36000061035156,-1.1481371593269454,53.33000183105469,0.06902416107140508
3402,2014-01-03,53.459999084472656,53.84000015258789,53.11000061035156,53.11000061035156,390400.0,0.010968192220917938,-3.1714441416893733,1.129022334338302,62.790693548186695,59.16682981831291,-0.4858455373437849,-0.7522888127509901,-2.3468017692575103,-4.942876878284139,30.407458624404033,0.9599990844726634,0.36710178336581123,0.6709989547729478,-0.17668243397699257,1.5186803435228882,0.24715826039797406,1.0948396491479215,-1.34345772002807,73.42650440424045,20.007930217239803,0.42384069437497157,1,-0.4199981689453125,-1.0149993896484375,-2.594998359680176,-5.039999008178704,4.530002593994141,4,0.028619577631802118,-2.015870324733123,52.88000106811523,2.0526498952623795,53.040000915527344,1.8837139156509264,53.36000061035156,0.028619577631802118
3403,2014-01-06,52.97999954223633,53.68000030517578,52.7599983215332,53.41999816894531,709200.0,-0.00897866723637375,-1.0909110613081794,-1.2571444141689374,54.78259932114892,58.985439521328175,0.11434824778918795,-0.21063050448719878,-1.7560300358221212,-4.424677167701844,30.86887337932329,0.9200019836425781,0.4472746009174031,0.14499950408935547,-0.6331087967419791,0.92310780492069,-0.2440546463263118,0.5340536545050227,-0.7945198262660114,39.86011001264452,-15.585379975454323,0.3890541504156673,1,0.060001373291015625,-0.5349998474121094,-2.089998245239258,-4.559999465942376,4.600002288818359,0,0.04511135164776858,-3.1714441416893733,53.459999084472656,-2.015870324733123,52.88000106811523,2.0526498952623795,53.040000915527344,0.04511135164776858
3404,2014-01-07,56.29999923706055,56.59000015258789,53.59000015258789,53.59000015258789,1690200.0,0.06266515144413076,-1.2140228881913262,-6.159108051637291,72.84596483504654,60.10218091475315,-2.96045019865349,-3.4408391692694167,-4.952442050208127,-7.6858251914132865,31.492775157484232,3.6100006103515625,0.5195741373556402,3.295999145507814,1.560689440865886,5.031308850149742,2.4283442931868464,4.163653997828781,-4.048338703625525,93.06217956089004,34.91604633537152,0.8676548523209652,1,-1.7999992370605469,-2.479999542236328,-5.409997940063477,-7.8799991607665945,2.0800018310546804,1,0.011900568254387123,-1.0909110613081794,52.97999954223633,-3.1714441416893733,53.459999084472656,-2.015870324733123,52.88000106811523,0.011900568254387123
3405,2014-01-08,56.02000045776367,57.11999893188477,55.81000137329102,56.29999923706055,896000.0,-0.004973335401265211,-2.7428664850137,-0.10332061767148548,76.33382752230754,61.5110665735098,-2.4576205504564044,-3.070989190271021,-4.556331024421482,-7.331399658077231,32.23192463582865,1.30999755859375,0.6761661755653989,2.8590003967285185,0.6637147035267859,5.054286089930251,1.7613575501276557,3.956643243329381,-3.5080395471794787,76.64546310109829,12.17540421979811,1.0976428466008648,1,-1.2550010681152344,-1.9350013732910156,-4.909999847412109,-7.6000003814697195,2.2599983215332102,2,0.03195289005534585,-1.2140228881913262,56.29999923706055,-1.0909110613081794,52.97999954223633,-3.1714441416893733,53.459999084472656,0.03195289005534585
3406,2014-01-09,56.43999862670898,56.88000106811523,55.97000122070313,56.22999954223633,386000.0,0.0074972896378671106,-1.4931648585941026,-0.7499999999999746,75.70227751635029,63.03667054239021,-2.6464244103377794,-3.3625275098781273,-4.842948748654102,-7.678722986135043,32.87315742752895,0.9099998474120952,0.7919606002422768,3.087998580932613,0.46738772230433057,5.708609439560895,1.7776931516184717,4.398304010246754,-3.559394674420737,84.40366490863947,19.127775709642677,1.3103054293141412,1,-1.6749992370605398,-2.354999542236321,-5.199998855590813,-7.88999938964843,1.69000244140625,3,0.02958897987733633,-2.7428664850137,56.02000045776367,-1.2140228881913262,56.29999923706055,-1.0909110613081794,52.97999954223633,0.02958897987733633
3407,2014-01-10,56.86000061035156,56.93999862670898,56.1500015258789,56.40999984741211,583000.0,0.007441566156307866,1.5901680351705032,2.1428701180745504,82.41136639839311,66.09430556548175,-2.7943518717015223,-3.595941674475725,-5.1177489708081865,-8.02398772404402,33.02100161065684,0.7899971008300781,0.8812204400527861,3.272500610351564,0.2857520175398278,6.2592492031633,1.7791263139456959,4.765874906757432,-3.6402450596956015,94.03673657944178,22.56731583427235,1.4933742964058676,1,-2.095001220703125,-2.7750015258789062,-5.537501335144043,-8.310001373291016,1.2299995422363281,4,0.028666919638029142,-1.4931648585941026,56.43999862670898,-2.7428664850137,56.02000045776367,-1.2140228881913262,56.29999923706055,0.028666919638029142
3408,2014-01-13,57.9900016784668,59.56999969482422,56.86999893188477,57.11999893188477,1438400.0,0.01987339176900238,-2.9415990510611825,1.933336159030205,83.937846108538,69.22721889539966,-3.5691511721532265,-4.513964214575829,-6.072239056531082,-9.07862813219743,33.8599910430407,2.7099990844726562,0.9903386294120011,4.121001625061034,0.6067123079679533,7.635290942154114,2.36385696651449,5.8781462836075775,-4.4582266573125295,73.57862646647372,0.7282013525985036,1.7571446585465407,1,-2.000001907348633,-2.680002212524414,-6.6375017166137695,-9.44000244140625,1.0,0,0.0,1.5901680351705032,56.86000061035156,-1.4931648585941026,56.43999862670898,-2.7428664850137,56.02000045776367,0.0
3409,2014-01-14,58.56999969482422,58.77999877929688,57.90999984741211,57.90999984741211,477300.0,0.01000168993912598,-1.636361009161077,0.7586181193163445,84.69137430446479,72.53149820343653,-3.7240105819595826,-4.868666137043881,-6.487644829625694,-9.574497264370592,34.64863098145102,0.8699989318847727,1.1448510144863064,4.39949970245361,0.36860051254229376,8.430398892364927,2.3840501074979557,6.414949297409265,-4.434402206302956,73.40424344678338,1.8197672079865725,2.015449594955658,1,-2.5799999237060547,-2.815000534057617,-7.265000343322754,-10.020000457763672,0.5800018310546804,1,-0.01690281490400991,-2.9415990510611825,57.9900016784668,1.5901680351705032,56.86000061035156,-1.4931648585941026,56.43999862670898,-0.01690281490400991
3410,2014-01-15,58.77999877929688,59.209999084472656,58.4000015258789,58.790000915527344,374600.0,0.0035854376910851027,-1.103898934852593,-0.015154755368020908,84.63446720185901,75.34782408403275,-3.3907372706784997,-4.856693143186014,-6.540113145252484,-9.709628898153717,35.08317836062718,0.8099975585937571,1.3727635639495617,4.310498809814462,-0.15598199835849158,8.776979617987415,2.0772584057279886,6.543739213900935,-4.100961070145324,78.05552082295786,7.422246685021889,2.233240404086476,1,-2.614999771118171,-3.0249996185302805,-7.46000003814698,-10.215000152587898,0.0,2,-0.006804996929032581,-1.636361009161077,58.56999969482422,-2.9415990510611825,57.9900016784668,1.5901680351705032,56.86000061035156,-0.006804996929032581
3411,2014-01-16,59.18999862670898,59.43999862670898,58.709999084472656,58.709999084472656,279200.0,0.006975159168538525,-2.0416676600783306,-47.98970251719585,85.27317464121654,77.84587753881385,-3.1419440801039116,-4.968546526094066,-6.791339980487145,-10.038902710572764,36.16653179363594,0.729999542236321,1.6343149168249553,4.36949863433837,-0.42723863543365326,9.166235904110394,1.9711299994523586,6.767867269224382,-4.021864718990152,88.88885170858356,18.487827556294206,2.398368634886012,1,-3.0249996185302663,-3.4349994659423757,-7.609999656677239,-10.61499977111815,-0.40999984741209516,3,-0.015374216396779383,-1.103898934852593,58.77999877929688,-1.636361009161077,58.56999969482422,-2.9415990510611825,57.9900016784668,-0.015374216396779383
3412,2014-01-17,58.70000076293945,59.16999816894531,58.52000045776367,58.97000122070313,352000.0,-0.008278389510697148,-1.063481298932492,-0.5625014901175636,80.40772807529521,80.69311406705233,-2.0456015389677162,-4.22912623471138,-6.181740577338445,-9.471006924086872,37.37834349717769,0.6699981689453054,1.946700129075822,3.583500671386716,-1.4096700314467938,8.576671374220226,1.086915319969961,6.080086022803471,-3.0916802765100897,67.77782644262618,-1.4737928932083832,2.496585351416755,1,-2.1200008392333984,-2.9450016021728516,-7.035000801086426,-10.05000114440918,0.7900009155273438,4,-0.009710386497713608,-2.0416676600783306,59.18999862670898,-1.103898934852593,58.77999877929688,-1.636361009161077,58.56999969482422,-0.009710386497713608
3413,2014-01-21,58.70000076293945,59.349998474121094,58.45000076293945,58.88999938964844,258700.0,0.0,-1.6086942099414525,0.7036974243772686,80.3409388932599,81.52588896240938,-1.2839084021430054,-3.925547553266483,-6.033238027843538,-9.376191372864447,38.603438310722716,0.8999977111816406,2.2918996951342336,3.263000679016116,-1.788810970780105,8.314812328812337,0.7370948541180056,5.788906503914227,-2.6955123556706013,51.63408796250148,-15.445724298927743,2.5259058248981097,1,-1.010000228881836,-2.9450016021728516,-6.720000267028809,-9.735000610351555,1.7999992370605469,1,-0.010391833090685254,-1.063481298932492,58.70000076293945,-2.0416676600783306,59.18999862670898,-1.103898934852593,58.77999877929688,-0.010391833090685254
3414,2014-01-22,58.27999877929688,58.81000137329102,57.83000183105469,58.70000076293945,516300.0,-0.007155059253555307,2.0624832362775436,2.2105527335514714,79.43821043427579,81.8708203970725,-0.6185546304167318,-3.235916948514408,-5.440439516192868,-8.863811532783238,39.41758057396505,0.9799995422363352,2.6010765603198394,2.5664987564086985,-2.4714087518785064,7.604406264695903,0.04754500226509606,5.085452510552301,-1.9189592432724965,27.95017663742116,-40.625645520160994,2.5189537541436016,1,-0.5099983215332102,-2.4999980926513743,-6.299998283386238,-9.314998626708984,1.1300010681152273,2,0.012182616919033551,-1.6086942099414525,58.70000076293945,-1.063481298932492,58.70000076293945,-2.0416676600783306,59.18999862670898,0.012182616919033551
3415,2014-01-23,57.97000122070313,58.29999923706055,57.43000030517578,58.13999938964844,521000.0,-0.005319107156602665,2.5510315297781236,0.4047556334638095,78.12157388232441,82.13963110440295,-0.0031966492002268865,-2.6673045430521682,-4.975093322152809,-8.462141255500427,40.26631915037957,0.8699989318847656,3.0229096520662964,2.0055011749267635,-2.952263210060387,6.963265559913914,-0.4733810175668083,4.484383367420335,-1.2880656687987653,26.86573962486926,-43.5927081798241,2.4788821924935736,1,-0.1100006103515696,-2.1900005340576243,-5.990000724792488,-9.005001068115234,0.22999954223632102,3,0.020355361054474885,2.0624832362775436,58.27999877929688,-1.6086942099414525,58.70000076293945,-1.063481298932492,58.70000076293945,0.020355361054474885
3416,2014-01-24,56.9900016784668,57.97999954223633,56.86999893188477,57.83000183105469,414500.0,-0.016905287590132767,-1.055545940370956,4.941230589713877,68.6772759731623,80.61362105715509,1.1879512123598133,-1.4630319362294628,-3.8514760634342196,-7.383421247703694,40.53320803898939,1.1100006103515554,3.010752676746172,0.8355014801025362,-3.963271956945235,5.634274917150307,-1.5638852384213493,3.2348881986264217,2.579998016357422,4.838821319854461,-62.54901721034118,2.399386718523886,1,1.2299976348876953,-1.210000991821289,-4.975001335144043,-8.0250015258789,2.0199966430664062,4,0.03140896732955212,2.5510315297781236,57.97000122070313,2.0624832362775436,58.27999877929688,-1.6086942099414525,58.70000076293945,0.03140896732955212
3417,2014-01-27,57.02000045776367,57.83000183105469,56.4000015258789,57.02999877929688,803200.0,0.0005263867066740424,-1.2880074707259093,0.01190276156784875,72.44446855711925,79.33657910699746,1.3220643905229608,-1.2607494914742574,-3.7667853727123983,-7.310648798694913,40.95934414947157,1.4300003051757884,3.007471036259453,0.6770002365112333,-3.933888477910017,5.287888950932484,-1.6284441206993918,2.9824445937218584,2.4959992218017604,21.016934687142967,-47.79360133628933,2.305444357210627,1,0.8999996185302663,-1.239999771118164,-4.947500228881836,-8.055000305175774,1.2900009155273509,0,0.030866332995505452,-1.055545940370956,56.9900016784668,2.5510315297781236,57.97000122070313,2.0624832362775436,58.27999877929688,0.030866332995505452
3418,2014-01-28,56.83000183105469,57.36000061035156,56.7599983215332,57.11000061035156,464800.0,-0.0033321400418038216,-1.8571143121832483,28.004578405168957,54.51450919330407,75.98359409464628,1.4865382101978284,-0.8380631916295158,-3.463552299663043,-7.025764352292214,41.346186380022786,0.6000022888183594,2.98874355590155,0.3120016098022447,-4.077769065620501,4.70177228522499,-1.8828837279091246,2.506886947513614,2.5613579223632854,17.84233744402623,-45.921807340692595,2.1948853377113715,1,1.0899982452392507,-0.9950027465820312,-4.535001754760742,-7.86500167846679,1.3299980163574219,1,0.04680626010394673,-1.2880074707259093,57.02000045776367,-1.055545940370956,56.9900016784668,2.5510315297781236,57.97000122070313,0.04680626010394673
3419,2014-01-29,56.41999816894531,57.36000061035156,56.38999938964844,56.88000106811523,642600.0,-0.007214563591397383,-2.730770641528812,1.6428746594005197,53.333316379112496,72.50568844767444,1.7427616951899623,-0.19716680565930034,-2.96273142022703,-6.522136016603788,41.91456727092835,0.970001220703125,2.8761282368444867,-0.2510019302368178,-4.383068442036105,3.8810645815624696,-2.317035186136465,1.8150313256628294,2.851707255371096,1.5706168425888016,-58.06228616060935,2.066033255899644,1,1.4950008392333984,-0.5149974822998047,-3.8574981689453125,-7.454998016357415,1.1300010681152344,2,0.07231481679310647,-1.8571143121832483,56.83000183105469,-1.2880074707259093,57.02000045776367,-1.055545940370956,56.9900016784668,0.07231481679310647
3420,2014-01-30,57.56000137329102,57.66999816894531,56.59000015258789,56.88999938964844,602000.0,0.020205658301016838,1.4269739013402942,-1.456516871636284,58.33335225543946,69.51237484925477,0.45986205564850735,-1.0342046553894804,-3.9993769858632717,-7.561094693770322,42.89992149132173,1.25,2.6605161214665145,0.6630012512207131,-3.111874776355002,4.437877278796428,-1.2244367625671444,2.5504392650085705,1.5388016889453056,73.58502335602203,16.379672612734943,1.8874380137878572,1,0.3099975585937429,-1.655000686645515,-4.972500801086433,-8.595001220703125,0.3899993896484304,3,0.032140347984416895,-2.730770641528812,56.41999816894531,-1.8571143121832483,56.83000183105469,-1.2880074707259093,57.02000045776367,0.032140347984416895
3421,2014-01-31,56.52999877929688,57.56000137329102,56.45000076293945,56.90999984741211,480400.0,-0.017894415730019153,-3.111135443672893,-0.5671640941259364,47.74896487981369,65.88362338309014,1.198945242893167,0.2985752892263136,-2.855544537956469,-6.454491104368884,44.494244209927345,1.1100006103515696,2.3387264938619126,-0.5495012283325096,-3.8268013778771888,2.7277989212121696,-2.1881513031048456,1.0891488464398265,2.406276062584176,9.722163353537558,-41.05523858306332,1.6386500747723394,1,1.3400001525878835,-0.539999008178718,-3.9424982070922923,-7.119998931884773,1.5200004577636648,4,0.029541871921182183,1.4269739013402942,57.56000137329102,-2.730770641528812,56.41999816894531,-1.8571143121832483,56.83000183105469,0.029541871921182183
3422,2014-02-03,54.9900016784668,56.45000076293945,54.52999877929688,56.2400016784668,863600.0,-0.027242121600647984,1.2994060943852992,3.289464438086695,30.620149689944867,60.35909124938847,2.410863410268057,2.0649442396566684,-1.2217789713274385,-4.849902429294701,44.95435098866025,2.0,1.9415622401562445,-2.1659984588623047,-5.1454536623812075,0.8134567446565981,-3.6557260606217596,-0.6762708571028497,3.7934966362803024,14.649776706530474,-31.870172133711876,1.4897276017594525,2,1.6799983978271555,0.9999980926513672,-2.490001678466797,-5.380001068115234,5.340000152587891,0,0.07310413748615274,-3.111135443672893,56.52999877929688,1.4269739013402942,57.56000137329102,-2.730770641528812,56.41999816894531,0.07310413748615274
3423,2014-02-04,55.36999893188477,55.7400016784668,54.86000061035156,55.31000137329102,706800.0,0.006910297178019054,1.1999942779759685,-0.047998046875,28.779827630257614,54.73038204894201,1.6861467080912433,1.9744093327205121,-1.5103629855009473,-5.167711884873917,46.080863986849856,0.8800010681152344,1.4691326082432852,-1.9055011749267479,-4.317388084335498,0.5063857344820022,-3.111444629631123,-0.6995577202223728,3.0732194200263123,26.751602416137448,-15.69153264925583,1.2059434547043755,2,1.0450000762939382,0.6200008392333913,-2.8324975967407298,-5.729997634887695,4.110000610351555,1,0.053097390249600585,1.2994060943852992,54.9900016784668,-3.111135443672893,56.52999877929688,1.4269739013402942,57.56000137329102,0.053097390249600585
3424,2014-02-05,56.97000122070313,57.0,54.91999816894531,55.36000061035156,1148500.0,0.028896556252180128,1.4910228882086893,26.834435401831247,39.86563551658176,50.479722230526164,-0.13323119933853889,0.4502606575619197,-3.0000871201577652,-6.683615736250815,45.09483617759133,2.0800018310546875,1.0765935297470222,-0.3389989852905231,-2.7121370451316693,2.034139074550623,-1.5255680152110926,0.8475700446300465,1.1601595653988142,77.70709922588375,38.12588782968673,1.1865690299205716,2,-0.7150020599365305,-0.980001449584968,-4.352500915527351,-7.1499996185302805,3.759998321533196,2,0.020888162211878836,1.1999942779759685,55.36999893188477,1.2994060943852992,54.9900016784668,-3.111135443672893,56.52999877929688,0.020888162211878836
3425,2014-02-06,57.81000137329102,58.90999984741211,56.77999877929688,57.099998474121094,1045700.0,0.014744604784783233,-2.155551787959728,0.4409954223650191,42.62822028082048,47.58538270915485,-1.1156350599543075,-0.2622046368020037,-3.7355053787833086,-7.431543655556332,44.206203916495525,2.1300010681152273,0.6805444293512082,0.41150112152100604,-1.890911884887828,2.71391412792984,-0.7397053816834145,1.5627076247254266,-3.2800025939941406,74.88588571065279,39.825711979014265,1.1512065032044176,2,-1.0900020599365305,-1.8200016021728587,-5.1925010681152415,-7.775001525878913,3.279998779296868,3,-0.004497528629200165,1.4910228882086893,56.97000122070313,1.1999942779759685,55.36999893188477,1.2994060943852992,54.9900016784668,-0.004497528629200165
3426,2014-02-07,58.11000061035156,58.38000106811523,57.83000183105469,57.95000076293945,583200.0,0.005189400275626754,-1.750011920997132,0.22535097757934044,46.78298786826693,44.734107077060145,-1.3857850601253787,-0.4539509122027141,-3.9362413505280927,-7.63854783901408,43.26954886380293,0.5699996948242045,0.3061357979019874,0.6280002593994141,-1.6490390884856865,2.9050396072845146,-0.5105194145431398,1.7665199333419679,-3.4924018096923746,81.7351816901543,48.71451478496078,1.1385196739425503,2,-1.3900012969970703,-2.1200008392333984,-5.492500305175781,-7.975000381469727,3.7399978637695312,4,-0.002753396071787484,-2.155551787959728,57.81000137329102,1.4910228882086893,56.97000122070313,1.1999942779759685,55.36999893188477,-0.002753396071787484
3427,2014-02-10,58.4900016784668,58.540000915527344,57.66999816894531,58.11000061035156,642800.0,0.006539340287798012,2.6250149011754047,2.375008940705243,48.90052870488873,44.11033146723622,-1.715769304908946,-0.7437052986382469,-4.20503640368058,-7.922400061702149,42.19232548470397,0.8700027465820312,-0.046236766543152896,0.9265012741088867,-1.373368366864689,3.2263709150824624,-0.22343354637789758,2.076436094595671,-3.7865548568725487,89.6296728872931,56.52775808579403,1.1499348204867865,2,-1.7700023651123047,-2.325002670288086,-5.845002174377441,-8.045000076293945,3.509998321533203,0,-0.0075226949697325685,-1.750011920997132,58.11000061035156,-2.155551787959728,57.81000137329102,1.4910228882086893,56.97000122070313,-0.0075226949697325685
3428,2014-02-11,57.9900016784668,58.65999984741211,57.72999954223633,58.65999984741211,752000.0,-0.008548469578589124,1.7761279008859232,-1.7631481202630126,48.49430390101274,43.572663414114025,-1.1554243367285508,-0.2568754358028684,-3.5896105730800087,-7.323552142976098,39.968433196438724,0.9300003051757812,-0.25291668045691296,0.4265012741088867,-1.873368366864689,2.7263709150824624,-0.7234335463778976,1.576436094595671,-3.202423796356193,76.94241148041742,41.40475016517816,1.1499348204867865,2,-1.2700023651123047,-1.825002670288086,-5.247501373291016,-7.405000686645508,4.019996643066406,1,0.040351786253815414,2.6250149011754047,58.4900016784668,-1.750011920997132,58.11000061035156,-2.155551787959728,57.81000137329102,0.040351786253815414
3429,2014-02-12,57.58000183105469,57.81999969482422,55.95000076293945,56.790000915527344,1020300.0,-0.007070181678652254,1.944887991781859,-1.1791090664783985,47.99589283095914,42.42405681139399,-0.6298043681210501,0.07921480625993382,-3.0707601397309077,-6.8090593979349805,37.04796370873557,2.0400009155273438,-0.51134406412244,0.06600131988525249,-2.1847472537348906,2.3167498935053956,-1.059372966924819,1.191375606695324,-2.7099755096380562,55.06762068494457,17.671570572476426,1.125374286810072,2,-0.8600025177001953,-1.0000019073486328,-4.837501525878906,-6.995000839233398,3.25,2,0.03299752780064891,1.7761279008859232,57.9900016784668,2.6250149011754047,58.4900016784668,-1.750011920997132,58.11000061035156,0.03299752780064891
3430,2014-02-13,58.38000106811523,58.86000061035156,57.40999984741211,57.40999984741211,663100.0,0.013893699402924842,-1.9896885323265692,1.2278482235120194,57.277481389875476,43.48278086806752,-1.4541765721785325,-0.7929423134041613,-3.7471447236235704,-7.49007102868017,34.072143384605944,1.4500007629394531,-0.5221184543839215,0.8860004425048729,-1.3241238152133334,3.096124700223079,-0.2190616863542303,1.991062571363976,-3.4291752761786896,83.50516950496738,40.25625025658347,1.1050621288591018,2,-1.660001754760735,-1.3300018310546804,-4.220001220703118,-6.420000076293938,2.149997711181655,3,0.040253484603044454,1.944887991781859,57.58000183105469,1.7761279008859232,57.9900016784668,2.6250149011754047,58.4900016784668,0.040253484603044454
3431,2014-02-14,58.27999877929688,59.0,57.93999862670898,58.43000030517578,513000.0,-0.0017129545561616055,-1.5542145417777102,-0.15464055372030214,56.54884335840647,46.363746831229925,-1.2067320711213796,-0.8059309707861573,-3.5086012827727444,-7.260395335547422,30.89263003237499,1.0600013732910227,-0.49044196172417287,0.831498146057136,-1.2662230614433625,2.9292193535576345,-0.21736245769311324,1.8803587498073853,-3.2499895062508344,76.39339669484563,29.079285682110537,1.04886060375025,2,-1.3499984741211009,-1.2299995422363352,-3.8549995422363352,-5.614999771118171,2.3199996948242116,4,0.04821553589821326,-1.9896885323265692,58.38000106811523,1.944887991781859,57.58000183105469,1.7761279008859232,57.9900016784668,0.04821553589821326
3432,2014-02-18,58.13000106811523,58.459999084472656,57.84000015258789,58.0,470300.0,-0.002573742524423994,-1.7555461365659306,-0.8666649712629,56.78496070426115,49.47542828389699,-0.6308224872631527,-0.7386992131947139,-3.2228175037284146,-6.9889022543408785,27.80652601738035,0.6199989318847656,-0.59046739978983,0.7100004196166907,-1.330846052928706,2.7508468921620874,-0.3104228166560077,1.730423655889389,-2.941192165991019,71.47543772098649,19.58926513357389,1.0204232362726984,2,-1.170001983642571,-1.0800018310546804,-3.7050018310546804,-5.465002059936516,1.8699989318847727,1,0.06399444929730636,-1.5542145417777102,58.27999877929688,-1.9896885323265692,58.38000106811523,1.944887991781859,57.58000183105469,0.06399444929730636
3433,2014-02-19,58.09000015258789,58.75,58.0099983215332,58.16999816894531,304000.0,-0.0006881285875165455,-5.166637526821902,-0.6153643005957083,59.06624027117891,51.60882881218556,-0.18373578439507554,-0.7870960016892923,-3.0540447465350766,-6.829279218811237,24.55625904112041,0.7400016784667969,-0.5222851266761381,0.7004995346069336,-1.2770535545285782,2.6780526237424453,-0.2882770099608223,1.6892760791746895,-2.7487436065486506,70.16393196579529,11.421058793087582,0.9887765445677547,2,-0.6149997711181641,-1.0400009155273438,-3.6650009155273438,-5.42500114440918,1.4500007629394531,2,0.06730934476057016,-1.7555461365659306,58.13000106811523,-1.5542145417777102,58.27999877929688,-1.9896885323265692,58.38000106811523,0.06730934476057016
3434,2014-02-20,58.9900016784668,59.06000137329102,57.790000915527344,58.2599983215332,436100.0,0.01549322643337625,1.9195320652793175,-9.125268227552334,57.97101510909094,53.313583793104506,-0.8572120603276829,-1.7193295079240585,-3.839885846808073,-7.608958915617869,22.160891094873115,1.270000457763679,-0.12900596367308026,1.5650009155273423,-0.5032713616785287,3.6332731927332134,0.5308647769244104,2.5991370541302743,-3.5023953942691293,95.75759817634479,37.285562287316104,1.0341361386029353,2,-1.4850006103515625,-2.005002975463867,-3.3400020599365234,-5.100002288818359,0.3999977111816406,3,0.051195059453080116,-5.166637526821902,58.09000015258789,-1.7555461365659306,58.13000106811523,-1.5542145417777102,58.27999877929688,0.051195059453080116
3435,2014-02-21,59.1500015258789,59.95000076293945,58.540000915527344,59.13999938964844,482300.0,0.002712321458883782,-1.3305800235817828,0.013701493473230027,66.17285950702794,55.46801397518905,-0.9019983015009032,-1.8829329639346994,-3.8802228923538635,-7.641854523929517,20.408618845981724,1.4099998474121094,0.2886790444620644,1.6660007476806555,-0.5310449053579447,3.8630464007192558,0.5674779211613554,2.7645235741999556,-3.448051536335633,62.962995667845476,-1.6063551152178093,1.0985228265193017,2,-1.200000762939446,-1.910001754760735,-3.2775020599365163,-5.260002136230462,1.1899986267089915,4,0.028402371290569883,1.9195320652793175,58.9900016784668,-5.166637526821902,58.09000015258789,-1.7555461365659306,58.13000106811523,0.028402371290569883
3436,2014-02-24,58.77999877929688,59.4900016784668,58.59000015258789,59.04999923706055,319400.0,-0.006255329451177349,-1.7692452154724665,-26.994279176219838,77.34484017088532,58.62849302696645,-0.4771378100824677,-1.4460942981077878,-3.3840076920417275,-7.145768343515769,19.320999869540838,0.9000015258789062,0.5194441045711358,1.206498146057136,-1.0508252262748314,3.4638215183891035,0.07783645989115229,2.3351598322231197,-2.7382047278819215,45.833237671551345,-24.015788912609835,1.128661686165984,2,-0.829998016357429,-1.539999008178718,-2.819999694824226,-4.889999389648445,2.470001220703118,0,0.029772031921449615,-1.3305800235817828,59.1500015258789,1.9195320652793175,58.9900016784668,-5.166637526821902,58.09000015258789,0.029772031921449615
3437,2014-02-25,58.77999877929688,58.91999816894531,57.84000015258789,58.77000045776367,412800.0,0.0,6.448336643822102,-0.03703075771064767,76.03050589821484,61.688071026655564,-0.48240584123460195,-1.3781368303751549,-3.240041271634375,-7.024153069047124,18.507470078375626,1.0799980163574219,0.6753823878848948,1.1184982299804744,-1.1847289093158864,3.4217253692768352,-0.033115339667702415,2.2701117996286513,-2.425548190959965,45.833237671551345,-28.2500584963028,1.1516135696481786,2,-0.829998016357429,-1.539999008178718,-2.819999694824226,-4.389999389648445,2.620002746582017,1,0.030962908006477274,-1.7692452154724665,58.77999877929688,-1.3305800235817828,59.1500015258789,1.9195320652793175,58.9900016784668,0.030962908006477274
3438,2014-02-26,59.4900016784668,59.5,58.22000122070313,58.790000915527344,600500.0,0.012078987987661938,2.5555649745950646,70.01182754668814,72.26145873561164,64.3842450160614,-1.0697536369078264,-1.9801655988178979,-3.801629112873698,-7.610530546763556,17.784205201206234,1.279998779296868,0.7867881993484076,1.6955011367797823,-0.7104698900212938,4.101472163580858,0.4925156233792478,2.898486650180317,-2.8479070761616754,78.70374458480725,4.869033691881867,1.2029855134005376,2,-0.8100013732910156,-2.250001907348633,-3.3225021362304688,-5.0800018310546875,1.9799995422363352,2,0.008572840933669168,6.448336643822102,58.77999877929688,-1.7692452154724665,58.77999877929688,-1.3305800235817828,59.1500015258789,0.008572840933669168
3439,2014-02-27,60.5,60.66999816894531,59.209999084472656,59.25,913500.0,0.01697761460811642,-1.1954843224762801,1.7857123394422918,73.07029178152747,66.13900172624496,-1.8126063024427665,-2.813054881604941,-4.654218946386045,-8.487699539791365,17.732563999206608,1.4599990844726562,0.8790238465009779,2.5014993667602567,-0.09787134910104811,5.100870082621562,1.2018140088296079,3.8011847246909056,-3.5932729048441345,93.99299335325604,19.453038439655103,1.2996853579306513,2,-1.2700004577636719,-2.9000015258789062,-3.7775001525878906,-6.090000152587891,-2.700000762939453,3,-0.015867753462357914,2.5555649745950646,59.4900016784668,6.448336643822102,58.77999877929688,-1.7692452154724665,58.77999877929688,-0.015867753462357914
3440,2014-02-28,59.40999984741211,60.72000122070313,58.849998474121094,60.27000045776367,421500.0,-0.01801653144773374,1.1250005418597402,-0.68800048828125,59.81871562382058,66.50232086684652,-0.627080069324947,-1.662593187528529,-3.4246125861245247,-7.276725725656441,17.3130576519586,1.8700027465820384,0.9967935585427767,1.3189992904663086,-1.3455193201762512,3.9835179011088684,-0.013260014854971303,2.6512585957875885,-2.1269456448772956,54.513858074770546,-18.326288905945184,1.3322593053212815,2,-0.154998779296875,-1.7849998474121023,-2.6349992752075195,-5.0,-2.5400009155273366,4,-0.0003366513687096395,-1.1954843224762801,60.5,2.5555649745950646,59.4900016784668,6.448336643822102,58.77999877929688,-0.0003366513687096395
3441,2014-03-03,58.20000076293945,59.08000183105469,58.06000137329102,58.70000076293945,602700.0,-0.0203669262343108,-1.6153898822332937,0.5813949362147585,48.05368632659727,65.53217926932832,0.637408216169753,-0.3384176931814409,-2.065879286752704,-5.939106499356917,16.796451380749055,1.3499984741210866,1.1335835163325143,0.025500106811520595,-2.535712247544467,2.586712461167508,-1.2551060703664731,1.3061062839895143,-0.5045129182244423,12.500016556839599,-55.81151018939417,1.280606177177994,3,1.0550003051757812,-0.575000762939446,-1.380000114440918,-3.7900009155273438,0.049999237060546875,0,0.03676974848101966,1.1250005418597402,59.40999984741211,-1.1954843224762801,60.5,2.5555649745950646,59.4900016784668,0.03676974848101966
3442,2014-03-04,59.0099983215332,59.209999084472656,58.4900016784668,58.65999984741211,605400.0,0.013917483642191586,-1.086964694434923,-0.6999969482421875,56.57214150949892,65.25505718469721,-0.03870465303489823,-0.876757155067331,-2.7343289622817863,-6.59567896464371,18.064628994576687,1.0099983215332031,1.127273827920277,0.634497833251956,-1.4635260690332714,2.7325217355371834,-0.4145141178906613,1.6835097843945732,-0.9515688716996209,35.71417303525127,-30.20414080109841,1.0490119511426153,3,0.24500274658203125,-1.384998321533196,-2.009998321533203,-4.529998779296875,0.0,1,0.03795969737639204,-1.6153898822332937,58.20000076293945,1.1250005418597402,59.40999984741211,-1.1954843224762801,60.5,0.03795969737639204
3443,2014-03-05,58.31000137329102,59.09000015258789,58.2599983215332,59.09000015258789,310000.0,-0.011862344825499638,1.1282131538792597,-2.228577656675729,54.534159077156005,64.87318429225999,0.7775488911021071,0.057751654144574616,-1.8822032334828904,-5.737744184929994,19.32635262636061,0.8300018310546875,1.1222983684365175,-0.2124992370605412,-1.7648940057595297,1.3398955316384473,-0.9886966214100354,0.5636981472889531,2.4099998474121094,9.39849677973564,-55.50088322425805,0.7761973843494933,3,0.9699993133544851,-0.6850013732910156,-1.4600009918212962,-3.7150020599365305,-0.8900032043457102,2,0.05299262699045748,-1.086964694434923,59.0099983215332,-1.6153898822332937,58.20000076293945,1.1250005418597402,59.40999984741211,0.05299262699045748
3444,2014-03-06,58.15999984741211,58.90999984741211,58.06000137329102,58.459999084472656,470500.0,-0.002572483662255931,-2.4000198365771905,0.3846150084119132,48.5135055720344,62.91103385503849,0.8911467769923647,0.31776811534778204,-1.593508806171286,-5.444881167111475,19.790440265981108,0.8499984741210866,1.1254705958209286,-0.4220006942748995,-1.8059319993576324,0.9619306108078334,-1.1139663468162695,0.2699649582664705,2.5108013153076243,3.759341348022042,-56.35812044226882,0.6919656525413677,3,1.1200008392333984,-0.5349998474121023,-1.2825002670288086,-3.565000534057617,-1.7999992370605469,3,0.05691199074922815,1.1282131538792597,58.31000137329102,-1.086964694434923,59.0099983215332,-1.6153898822332937,58.20000076293945,0.05691199074922815
3445,2014-03-07,57.54999923706055,58.41999816894531,57.02999877929688,58.4000015258789,767900.0,-0.010488318637413174,2.1236096645192655,2.833348168304848,45.3855906680253,59.36000613249849,1.3972555032588332,0.9563224320213664,-0.8554916164086848,-4.696031871320841,18.715618245981236,1.3899993896484304,1.0966266063908066,-1.0190011978149442,-2.437909357956137,0.39990696232624856,-1.728455277885537,-0.3095471177443514,3.016369934082036,23.853228668320618,-32.792445507376726,0.7094540800705963,3,1.3250007629394602,0.07500076293946023,-0.6399993896484375,-2.4200000762939453,-0.9599990844726562,4,0.004344048710933857,-2.4000198365771905,58.15999984741211,1.1282131538792597,58.31000137329102,-1.086964694434923,59.0099983215332,0.004344048710933857
3446,2014-03-10,57.95000076293945,58.06000137329102,57.27999877929688,57.41999816894531,333700.0,0.006950504451463502,1.079996337909212,-0.6235307845240444,48.8970574485671,56.345178526982075,0.9690425031963557,0.5731027973258875,-1.1279261178452202,-4.961592383081253,17.582711508455535,0.7800025939941406,1.0227476980252064,-0.6109996795654311,-2.042552130962747,0.8205527718318848,-1.3267759052640855,0.10477654613322329,2.404186184692385,42.201919947364,-12.048722350527704,0.7157762256986571,3,0.924999237060554,-0.325000762939446,-1.0625009536743164,-2.770000457763672,-1.1500015258789062,0,-0.01863678717577122,2.1236096645192655,57.54999923706055,-2.4000198365771905,58.15999984741211,1.1282131538792597,58.31000137329102,-0.01863678717577122
3447,2014-03-11,58.04999923706055,58.61999893188477,57.709999084472656,57.86999893188477,339100.0,0.0017255991855835706,-2.639999389648466,0.3396215550933023,49.75668546479897,53.844648163558446,0.8432842317257823,0.4621446810717913,-1.0984997403565089,-4.919295596224494,16.708552349492017,0.9099998474121165,0.8576271675335789,-0.4890010833740206,-1.9385583878661947,0.9605562211181535,-1.2137797356201077,0.23577756887206647,2.104736420471191,49.51455231964903,-2.610674685881321,0.7247786522460884,3,0.8250007629394602,-0.42499923706053977,-1.119999885559082,-2.8699989318847656,-0.43000030517577414,1,0.0034453189589667144,1.079996337909212,57.95000076293945,2.1236096645192655,57.54999923706055,-2.4000198365771905,58.15999984741211,0.0034453189589667144
3448,2014-03-12,60.33000183105469,60.43000030517578,57.61999893188477,57.90999984741211,1405800.0,0.03927653098983219,1.1450400907374108,13.444432670707943,56.979165797432486,52.056745276436786,-1.4584000533064483,-1.7218421807035185,-3.2224942860430588,-7.056191679034541,16.137371833353455,2.8100013732910085,0.6963520243691619,1.6740015029907198,0.04445299162573235,3.3035500143557073,0.8592272473082261,2.4887757586732135,-3.3000030517578054,97.05886972814683,48.368689278598595,0.8147742556824926,3,-1.4550018310546804,-2.5400009155273438,-4.000001907348633,-5.150001525878906,-3.240001678466797,2,-0.021879719367785877,-2.639999389648466,58.04999923706055,1.079996337909212,57.95000076293945,2.1236096645192655,57.54999923706055,-0.021879719367785877
3449,2014-03-13,59.47999954223633,61.1500015258789,59.22000122070313,60.65999984741211,844500.0,-0.014089213708275095,-1.2705926703826396,-0.48760303220894435,51.6034881664735,51.143942225620435,-0.8585905737867563,-0.761226957929793,-2.2241116000566663,-6.081581853180438,17.32768588689118,1.930000305175767,0.5348608008709874,0.7289993286132841,-0.8573892904637432,2.3153879476903114,-0.06419498092522957,1.5221936381517978,-2.382000732421865,59.46599829264637,12.061515221318352,0.793194309538515,3,-0.3899993896484375,-1.4449996948242188,-3.2775001525878906,-4.299999237060547,-1.509998321533196,3,-0.03463351360364797,1.1450400907374108,60.33000183105469,-2.639999389648466,58.04999923706055,1.079996337909212,57.95000076293945,-0.03463351360364797
3450,2014-03-14,60.72999954223633,61.1500015258789,59.33000183105469,59.61000061035156,509700.0,0.021015467545731692,-1.166670829539434,-0.9491513917175831,58.72873955526168,52.330059251027585,-2.125138663798708,-1.9248311188615972,-3.297830686406151,-7.196364840409416,17.883967621184848,1.8199996948242116,0.4008313844378506,1.861499404907228,0.05760534941935447,3.6653934603951015,0.9595523771632912,2.7634464326511647,-3.469920623779288,89.14724326711352,39.82786809393511,0.9019470277439373,3,-1.6399993896484375,-2.1799983978271484,-4.607500076293945,-5.420000076293945,-2.5600013732910156,4,-0.07195782915897331,-1.2705926703826396,59.47999954223633,1.1450400907374108,60.33000183105469,-2.639999389648466,58.04999923706055,-0.07195782915897331
3451,2014-03-17,61.09000015258789,61.599998474121094,60.790000915527344,60.790000915527344,597400.0,0.005927887585462477,-4.399997456862022,0.26785671710927417,60.0173497553863,52.712860167237295,-2.2708898614828072,-2.1750347070119673,-3.4685745515378343,-7.421035449706366,18.469016418710638,0.8699989318847656,0.17941322615963884,2.0809999465942397,0.04704691397604677,4.114952979212433,1.0640234302851397,3.0979764629033397,-3.674324329833979,87.18597034695536,35.87960837668636,1.0169765163090978,3,-1.7750015258789062,-2.315000534057617,-4.7350006103515625,-5.780000686645508,-3.779998779296868,0,-0.0736618102596186,-1.166670829539434,60.72999954223633,-1.2705926703826396,59.47999954223633,1.1450400907374108,60.33000183105469,-0.0736618102596186
3452,2014-03-18,61.849998474121094,62.5,61.02999877929688,61.040000915527344,635100.0,0.01244063381297944,-2.5421638018200636,2.699998728431011,60.18997063868519,53.341283674073885,-2.88953406916648,-2.784830402941502,-4.045280747138271,-8.040070164808732,19.33708826669538,1.470001220703118,0.13735464057537428,2.65499839782715,0.30385999048235846,5.006136805171941,1.4794291941547542,3.8305676014995456,-4.1832632922851545,86.68029951620579,37.235101590517665,1.1755692036723946,3,-2.0849990844726562,-2.624998092651367,-5.494998931884766,-6.539999008178711,-4.329998016357422,1,-0.08164914085120856,-4.399997456862022,61.09000015258789,-1.166670829539434,60.72999954223633,-1.2705926703826396,59.47999954223633,-0.08164914085120856
3453,2014-03-19,62.0,62.5,61.52999877929688,62.099998474121094,823800.0,0.0024252470425147887,1.1555546136565773,-0.12345527842664457,56.996267860040476,54.283812817185655,-2.7502859923279317,-2.768845389358475,-3.9909938423015205,-8.055267311659513,20.055204421451485,0.9700012207031179,0.29833999026250524,2.609499931335449,0.008290054936949787,5.210709807733949,1.3088949931361995,3.910104869534699,-3.9466036327109393,84.75609188771756,39.25445798262899,1.3006049381992497,3,-2.2350006103515625,-2.7749996185302734,-5.557500839233398,-6.690000534057617,-5.349998474121101,2,-0.07064517851798757,-2.5421638018200636,61.849998474121094,-4.399997456862022,61.09000015258789,-1.166670829539434,60.72999954223633,-0.07064517851798757
3454,2014-03-20,62.0099983215332,62.2599983215332,61.4900016784668,61.68000030517578,510300.0,0.00016126325053544832,-1.169019078986251,-3.300030518043793,63.48547011793905,56.29491053384274,-2.410186894754837,-2.6783109598926274,-3.899405455062457,-7.942926016975562,20.587839721336326,0.7699966430664062,0.33216189100975413,2.468498420715335,-0.3742298481404305,5.3112266895711,1.0471342862874522,3.8898625551432175,-3.6008736636272687,84.54252487376593,38.52104614565417,1.421364134427883,3,-2.1199989318847656,-2.7849979400634766,-5.567499160766602,-6.69999885559082,-8.369998931884766,3,-0.07934201422541931,1.1555546136565773,62.0,-2.5421638018200636,61.849998474121094,-4.399997456862022,61.09000015258789,-0.07934201422541931
3455,2014-03-21,60.83000183105469,62.16999816894531,60.56000137329102,62.09000015258789,864000.0,-0.019029132759527223,1.2676101363893915,-3.818199683262626,63.68367297117382,57.937867814132375,-0.8001356819919607,-1.4398200772208867,-2.6204128417008903,-6.649562602973546,20.246536829699785,1.6099967956542898,0.41998591728063417,1.2045019149780245,-1.6883600896808346,4.097363919636884,-0.2419290873514086,2.6509329173074576,-2.0936071457812275,13.917559221250317,-34.84281930668736,1.4464310023294296,3,-0.7700023651123047,-1.06500244140625,-4.180002212524414,-5.520002365112305,-5.770000457763665,4,-0.04701628348285658,-1.169019078986251,62.0099983215332,1.1555546136565773,62.0,-2.5421638018200636,61.849998474121094,-0.04701628348285658
3456,2014-03-24,60.52999877929688,61.31999969482422,59.15999984741211,60.88999938964844,429600.0,-0.0049318271038527595,2.540979813392701,0.2857151507261502,58.35164876623923,58.89286373651464,-0.10691640534884073,-1.0561379636594381,-2.2363985109631628,-6.2318363693730205,19.453456316325564,2.1599998474121094,0.5874922306845747,0.8169988632202205,-2.0740476151975074,3.7080453416379484,-0.628524375988647,2.262522102429088,-1.4925156688453,41.01793021845444,-9.004702585311932,1.4455232392088655,3,-0.4699993133544993,-0.7649993896484446,-3.6449995040893626,-5.219999313354499,-6.80999755859375,0,-0.0389889419782834,1.2676101363893915,60.83000183105469,-1.169019078986251,62.0099983215332,1.1555546136565773,62.0,-0.0389889419782834
3457,2014-03-25,60.599998474121094,62.20000076293945,60.41999816894531,60.95000076293945,787300.0,0.0011564463280338,-4.014071339920375,0.9722269317170539,63.51827473100092,59.61943139580002,0.24902872681814614,-1.0359083244172496,-2.2333813844664405,-6.180435003071992,19.567640902198626,1.7800025939941406,0.8581132292337017,0.7959985733032227,-2.0859549543197176,3.677952100926163,-0.6449781905082475,2.2369753371146928,-1.4399986267089844,43.11372936894174,-11.549910184216188,1.4409767638114692,3,0.23000144958496094,-0.8349990844726562,-3.6099987030029297,-5.289999008178711,-9.14999771118164,1,-0.054290382568822126,2.540979813392701,60.52999877929688,1.2676101363893915,60.83000183105469,-1.169019078986251,62.0099983215332,-0.054290382568822126
3458,2014-03-26,60.0,61.20000076293945,59.93000030517578,60.9000015258789,560300.0,-0.009900965168791576,-1.4423064226240692,2.5714161153556705,60.31389990698472,60.58725492252349,0.8909908751362892,-0.4171294670332557,-1.6022615603093087,-5.454266357712065,19.16420490559813,1.2700004577636719,1.0770617921619632,0.17050018310546733,-2.7087790718795333,3.049779438090468,-1.2691394443870365,1.6101398105979712,-0.8400001525878906,27.096792453294547,-32.60114988301819,1.439639627492501,3,0.8299999237060547,-0.2350006103515625,-2.9950008392333984,-4.690000534057617,-9.259998321533203,2,-0.04133332570393877,-4.014071339920375,60.599998474121094,2.540979813392701,60.52999877929688,1.2676101363893915,60.83000183105469,-0.04133332570393877
3459,2014-03-27,59.540000915527344,60.2400016784668,59.0,60.0,325900.0,-0.007666651407877589,1.6382945912603077,0.5111092273131902,61.3455049862919,60.8780066370824,1.5202687168585953,-0.034507946350544216,-1.1345426308203628,-4.88002938545867,17.802957655627257,1.2400016784667969,1.292957684219843,-0.2414989471435547,-3.1056821995184265,2.622684305231317,-1.6735905733309906,1.1905926790438812,2.9599990844726562,16.875024586910108,-45.40076277664904,1.4320916261874375,3,1.2099990844726562,0.22499847412109375,-2.277501106262207,-4.230001449584961,-8.380001068115234,3,-0.04853878644961129,-1.4423064226240692,60.0,-4.014071339920375,60.599998474121094,2.540979813392701,60.52999877929688,-0.04853878644961129
3460,2014-03-28,59.38999938964844,60.45000076293945,59.09000015258789,59.77000045776367,251500.0,-0.002519340335444764,-1.7755127461551337,0.8260909226610055,58.450695712092475,60.703933965605316,1.6318034438616635,0.12007465875979761,-0.9851750581965035,-4.621889341607712,16.77393055301797,1.3600006103515625,1.2602158425632553,-0.3905004501342759,-3.2552437544517616,2.4742428541832098,-1.8228721022930188,1.041871202024467,3.040000610351562,12.18747802079248,-50.45353006057279,1.4323716521587435,3,1.3600006103515625,0.375,-2.1449995040893555,-4.079999923706055,-8.430000305175781,4,-0.09681764706335749,1.6382945912603077,59.540000915527344,-1.4423064226240692,60.0,-4.014071339920375,60.599998474121094,-0.09681764706335749
3461,2014-03-31,60.34000015258789,60.56999969482422,59.13000106811523,59.599998474121094,345800.0,0.015995971926294317,1.3999961853051714,-1.947367364352758,62.219851890452695,60.929476326912805,0.6305345629355443,-0.6971243659200184,-1.9380012959992072,-5.46048262150444,16.454848491900233,1.4399986267089915,1.3823491372767123,0.4525003433227539,-2.3221277814798853,3.227128468125393,-0.9348137190785692,1.839814405724077,2.0213998474121126,41.874994784594826,-21.50000932410979,1.3873140624013212,3,0.4099998474121094,-0.5750007629394531,-2.744999885559082,-4.395000457763672,-8.049999237060547,0,-0.08750412273690422,-1.7755127461551337,59.38999938964844,1.6382945912603077,59.540000915527344,-1.4423064226240692,60.0,-0.08750412273690422
3462,2014-04-01,61.25,61.31000137329102,60.47000122070313,60.47000122070313,434300.0,0.015081203929580678,-1.1538499158809423,1.0540500136606996,55.74998855590821,60.79100084867589,-0.41742186442579765,-1.5080215400427974,-2.824514083241759,-6.27085489018107,16.21467357356318,0.9700012207031321,1.3393277709552507,1.250500106811522,-1.5556466567959077,4.056646870418952,-0.15257327499219286,2.653573488615237,1.0441720000000032,97.40253949695537,36.7066669364081,1.4030733818037138,4,-0.6200008392333984,-1.4850006103515625,-3.6549997329711914,-5.305000305175781,-8.939998626708977,1,-0.12293875558035705,1.3999961853051714,60.34000015258789,-1.7755127461551337,59.38999938964844,1.6382945912603077,59.540000915527344,-0.12293875558035705
3463,2014-04-02,61.4000015258789,61.91999816894531,60.97999954223633,61.52999877929688,312100.0,0.0024490045041452024,1.0659400544959128,-0.16666340623657047,63.150699892509124,60.75380415696145,-0.7392205386875261,-1.4911084355956419,-2.9488012658135148,-6.306252089833201,16.314888775972907,0.9399986267089844,1.2491672172884094,1.2460016250610266,-1.5082593000503621,4.000262550172415,-0.1311288374946713,2.6231320876167246,0.8282870341211037,82.19188461839914,20.458889620089728,1.3771304625556948,4,-0.8000011444091726,-1.6350021362304616,-3.8050012588500906,-5.45500183105468,-8.010002136230462,2,-0.16205212566233762,-1.1538499158809423,61.25,1.3999961853051714,60.34000015258789,-1.7755127461551337,59.38999938964844,-0.16205212566233762
3464,2014-04-03,61.47000122070313,61.61000061035156,60.58000183105469,61.43999862670898,630200.0,0.0011400601479583106,5.6451239771119175,-0.23079406068439653,56.04576640211037,59.90514787150996,-0.9989214464162117,-1.3706927027363278,-2.978203049896024,-6.247143576382335,16.490203653873504,1.029998779296875,1.0931808599370143,1.1505012512207102,-1.494903730748291,3.7959062331897115,-0.17220123976379398,2.4732037422052144,0.6937215680968691,84.09903661977171,24.76659369238017,1.3227024909845018,4,-0.8700008392334055,-1.7050018310546946,-3.5100011825561594,-5.525001525878913,-7.540000915527351,3,-0.17455668340905228,1.0659400544959128,61.4000015258789,-1.1538499158809423,61.25,1.3999961853051714,60.34000015258789,-0.17455668340905228
3465,2014-04-04,57.79999923706055,61.79999923706055,57.459999084472656,61.79999923706055,962100.0,-0.059703951696140956,1.1700000762939453,-133.32180546719687,32.555669093024406,57.03892790781943,2.4541555262304513,2.444320553004573,0.7005818186017194,-2.476685748950146,17.65868724287364,4.340000152587891,0.8727144856699312,-2.532000732421878,-5.124131347522109,0.0601298826783534,-3.8280660399719935,-1.2359354248717622,4.300449095963451,7.623323371782524,-46.19532849662533,1.296065307550115,4,2.030000686645508,1.9650001525878906,0.6149997711181641,-1.4950008392333984,-3.8600006103515696,4,-0.11487888369020882,5.6451239771119175,61.47000122070313,1.0659400544959128,61.4000015258789,-1.1538499158809423,61.25,-0.11487888369020882
3466,2014-04-07,56.86999893188477,57.63000106811523,56.0099983215332,57.61999893188477,935300.0,-0.016089970890163507,3.207775994292985,0.1875,24.062508568165654,52.65495388972661,3.140661181444365,3.467017035168105,1.6603325558125093,-1.452374054928292,19.13860053574878,1.7900009155273438,0.5321121132341631,-3.4080009460449148,-6.242715490807349,-0.5732864012824805,-4.825358218426132,-1.9906436736636977,5.044831431197174,14.551618148148506,-33.65988782974519,1.4173572723812184,4,2.094999313354485,2.385000228881829,1.5700016021728445,-0.5149974822998118,-3.0399971008300852,0,-0.10392122311257179,1.1700000762939453,57.79999923706055,5.6451239771119175,61.47000122070313,1.0659400544959128,61.4000015258789,-0.10392122311257179
3467,2014-04-08,58.25,58.290000915527344,56.81000137329102,57.040000915527344,900400.0,0.02426588876444513,1.2945713052169534,-1.6133321126302083,32.686983536572455,49.58529651523636,1.5558736573131853,2.216403959720971,0.3257639438943585,-2.745048776184248,20.085843800827202,1.479999542236321,0.2849776655381149,-2.0379999160766573,-4.840852889210595,0.7648530570572802,-3.439426402643626,-0.6365734295096885,3.549999237060547,37.901890631141995,-5.4520481000878505,1.4014264865669677,4,0.7149982452392578,1.0049991607666016,0.1900005340576172,-1.894998550415039,-4.569999694824219,1,-0.10231758084931597,3.207775994292985,56.86999893188477,1.1700000762939453,57.79999923706055,5.6451239771119175,61.47000122070313,-0.10231758084931597
3468,2014-04-09,59.0099983215332,59.04999923706055,57.9000015258789,58.34000015258789,500400.0,0.01304718148554862,2.0666605631510606,0.5537179139580194,37.046634172566584,46.885421980378,0.7159668969929527,1.4255315623664586,-0.3729087949805603,-3.4132131886276227,19.686341247048272,1.1499977111816477,0.13131115402809712,-1.2120014190673842,-4.072267553144826,1.6482647150100576,-2.6421344861061087,0.21813164797134021,2.4426008605957037,51.8134633097336,13.104926486804722,1.4301330670387213,4,-0.04500007629394531,0.24500083923339844,-0.5699977874755859,-2.654996871948242,-5.769996643066406,2,-0.11354002946645225,1.2945713052169534,58.25,3.207775994292985,56.86999893188477,1.1700000762939453,57.79999923706055,-0.11354002946645225
3469,2014-04-10,57.41999816894531,59.27999877929688,57.13999938964844,59.27999877929688,533600.0,-0.026944589015649667,1.3010738574370067,-2.7761279008859336,35.779807757162644,44.366434429830235,2.2055576415251466,3.0074838523102585,1.2744230659516234,-1.749592260350525,18.99644183306457,2.1399993896484446,-0.13075129223267368,-2.6990015029907255,-5.809215556534902,0.41121255055345074,-4.254108529762817,-1.1438944762186338,3.7060449615478532,24.35232512020577,-16.76952288220123,1.5551070267720888,4,1.5450000762939453,1.835000991821289,1.0325021743774414,-1.0649967193603516,-3.3999977111816406,3,-0.07018458564626762,2.0666605631510606,59.0099983215332,1.2945713052169534,58.25,3.207775994292985,56.86999893188477,-0.07018458564626762
3470,2014-04-11,56.36000061035156,57.849998474121094,56.09000015258789,56.959999084472656,420800.0,-0.01846042480661436,-2.087718006719225,0.3225797189430408,33.64706600413599,41.19168044246171,3.1184929661957455,3.924517848599578,2.3438657909234735,-0.622667687729006,18.44202987666471,1.7599983215332031,-0.36656868638183937,-3.540499114990233,-7.05739691066654,-0.023601319313925728,-5.29894801282839,-1.7820502171520758,4.459079831604008,10.703432410456678,-29.174464119583398,1.7584488978381543,4,2.6049976348876953,2.894998550415039,2.0924997329711914,0.049999237060546875,-3.200000762939453,4,-0.043115689830731996,1.3010738574370067,57.41999816894531,2.0666605631510606,59.0099983215332,1.2945713052169534,58.25,-0.043115689830731996
3471,2014-04-14,56.59000015258789,57.54999923706055,55.9000015258789,56.72000122070313,339100.0,0.004080900279374466,-1.185429861281274,0.21666899787649163,34.469409880213774,38.82717170071789,2.5709818106384006,3.520607320222254,2.1593839110678203,-0.773664002804999,17.636453820978115,1.6499977111816477,-0.5901109854919042,-3.0854995727539034,-6.849112175298174,0.6781130297903672,-4.967305874026039,-1.203693271481768,3.9405353621423345,20.414177142044668,-18.26729034446119,1.8818063012721336,4,2.3199996948242188,2.6100006103515625,1.6599998474121165,-0.10999870300292969,-3.200000762939453,0,-0.046828088332453,-2.087718006719225,56.36000061035156,1.3010738574370067,57.41999816894531,2.0666605631510606,59.0099983215332,-0.046828088332453
3472,2014-04-15,56.79999923706055,57.459999084472656,55.38000106811523,56.65999984741211,452000.0,0.0037108867981343607,1.8493141379040152,-1.0769095337303909,37.22044470471594,35.946032235407536,1.8588450080554324,3.0702921044829026,2.047927477308903,-0.9048721213053526,16.403072021511676,2.079998016357429,-0.7789716772907269,-2.6230005264282212,-6.449435937578329,1.2034348847218865,-4.536218232003272,-0.7097828208531709,3.360093558561573,36.41023082844519,-3.582264214683242,1.9132177055750526,4,1.7900009155273438,2.1400012969970703,1.4500007629394602,-0.31999778747558594,-3.299999237060547,1,-0.052288687427798575,-1.185429861281274,56.59000015258789,-2.087718006719225,56.36000061035156,1.3010738574370067,57.41999816894531,-0.052288687427798575
3473,2014-04-16,57.61999893188477,57.91999816894531,57.0099983215332,57.40999984741211,232800.0,0.01443661453940992,1.246919975887273,1.5000000000000508,42.54657676855484,34.44612227612359,0.49870860462934985,2.0082953687054825,1.3257803158091335,-1.644823767040954,14.982773153738654,1.1199989318847656,-1.0916340923755783,-1.584000778198238,-5.288856741064841,2.1208551846683648,-3.4364287596315393,0.2684272032350634,2.0620846909866586,57.435876368523594,13.919404570694255,1.8524279814333016,4,0.9700012207031179,1.3200016021728445,0.6300010681152344,-1.0549983978271555,-3.8899993896484446,2,-0.06837901249124712,1.8493141379040152,56.79999923706055,-1.185429861281274,56.59000015258789,-2.087718006719225,56.36000061035156,-0.06837901249124712
3474,2014-04-17,57.09000015258789,58.25,56.95000076293945,57.540000915527344,377700.0,-0.009198174056258113,-2.5616439787839993,-2.142870118074405,41.32730192987458,35.42074814688472,0.38226519534160985,2.2670332379889544,1.897909756026408,-1.0378445982611595,13.44399594237759,1.2999992370605469,-1.4306448097901026,-1.867999649047853,-5.439328339548098,1.7033290414523918,-3.653663994297972,-0.08233530379773413,2.161875214807921,59.58187180751599,11.602551495185743,1.785664345250122,4,0.23999977111816406,1.8500003814697266,1.2425003051757812,-0.5249996185302734,-3.0600013732910085,3,-0.06743735266826012,1.246919975887273,57.61999893188477,1.8493141379040152,56.79999923706055,-1.185429861281274,56.59000015258789,-0.06743735266826012
3475,2014-04-21,57.97000122070313,58.20000076293945,56.93000030517578,57.11999893188477,395700.0,0.015414276856948739,-1.0650421632752827,-1.8888907726868138,41.015924265959946,37.3044610021952,-0.5264465831066687,1.2245662589317803,1.0440538224474736,-1.8437485131096736,12.803364206301342,1.2700004577636719,-1.8590687513867081,-0.8449985504150348,-4.328678254928029,2.6386811540979593,-2.586838402671532,0.8968413018414623,0.8946867167646175,90.2439413413653,39.77845397899763,1.7418398522564988,4,-0.6400012969970774,0.9699993133544851,0.5924987792968679,-1.1900005340576243,-4.370002746582038,0,-0.06813870415322287,-2.5616439787839993,57.09000015258789,1.246919975887273,57.61999893188477,1.8493141379040152,56.79999923706055,-0.06813870415322287
3476,2014-04-22,58.16999816894531,59.11000061035156,57.849998474121094,58.06000137329102,624000.0,0.0034500076596644114,-3.7547017713064195,0.12940764642787386,37.66024484985127,37.8570455925595,-0.5840668798414441,0.8840229393545371,0.8633936950563239,-1.9731619196551549,13.132131921500228,1.2600021362304688,-2.2551681368031424,-0.5270015716552763,-3.9249093078327277,2.870906164522175,-2.2259554397439985,1.171952296433446,-2.7899971008300852,74.79885906788428,29.02014615265127,1.698953868088725,4,-0.8399982452392578,0.7700023651123047,0.6500024795532227,-1.3899974822998047,-4.55999755859375,1,-0.08612684337693255,-1.0650421632752827,57.97000122070313,-2.5616439787839993,57.09000015258789,1.246919975887273,57.61999893188477,-0.08612684337693255
3477,2014-04-23,57.31000137329102,58.27000045776367,57.02000045776367,58.099998474121094,558800.0,-0.014784198430891626,1.212387289305692,-7.182001040402688,34.49581901374832,37.57362168602414,0.14367803905486198,1.565149731716339,1.720882312564676,-1.0441513967047555,13.071261222130953,1.25,-2.167534007700368,-1.2224985122680607,-4.550326851620774,2.1053298270846525,-2.886412681944414,0.44141565740829236,-1.8554003143310709,17.431239216482616,-22.7607174637982,1.6639141696763562,4,0.019998550415031957,1.6299991607665945,1.7349977493286062,-0.30500221252442117,-3.7299995422363352,2,-0.0683999631776222,-3.7547017713064195,58.16999816894531,-1.0650421632752827,57.97000122070313,-2.5616439787839993,57.09000015258789,-0.0683999631776222
3478,2014-04-24,57.52000045776367,58.0099983215332,56.36000061035156,57.7400016784668,420600.0,0.003664265912415754,3.3421306242094486,0.2784835798409435,35.18378240241391,37.507396646607624,-0.3351486211063346,1.2225075948846893,1.526882505004643,-1.1793828968756799,13.527058269930983,1.6499977111816406,-1.8923932329001971,-0.8884994506835966,-4.170593632464282,2.393594731097089,-2.5295465415739358,0.7525476402067426,-1.9922914077758875,42.18181263316762,7.2321794170340965,1.641047090890342,4,-0.27499961853027344,1.4200000762939453,1.9749994277954102,-0.06500053405761719,-4.040000915527344,3,-0.06988874175540938,1.212387289305692,57.31000137329102,-3.7547017713064195,58.16999816894531,-1.0650421632752827,57.97000122070313,-0.06988874175540938
3479,2014-04-25,56.6500015258789,57.47999954223633,56.11000061035156,57.2599983215332,485600.0,-0.01512515516274382,1.609523671121994,2.772697322790988,44.539415506527526,38.717657702428895,0.4628092636298291,1.965674979052821,2.4163186633651534,-0.24099201223183542,14.757039670577923,1.4099998474121094,-1.812000829685772,-1.6139984130859446,-4.940513667182088,1.7125168410101992,-3.27725604013402,0.04925921396213084,-1.0506466446838374,18.00003051757789,-19.563238160171657,1.6632576270480735,4,0.5949993133544993,2.1699981689453196,2.844998359680183,0.9799976348877024,-2.5100021362304616,4,-0.05154460556031326,3.3421306242094486,57.52000045776367,1.212387289305692,57.31000137329102,-3.7547017713064195,58.16999816894531,-0.05154460556031326
3480,2014-04-28,53.63999938964844,56.88000106811523,53.02999877929688,56.88000106811523,1199600.0,-0.053133310770617226,1.3765433915702314,5.311506062898987,37.19269501484281,39.0202449396099,3.404414373244286,4.767232835857357,5.385391979487039,2.82219008029643,16.363486898814305,3.850002288818345,-1.9221338647044917,-4.336500549316405,-8.203295061894067,-0.4697060367387422,-6.269897805605233,-2.403103293027577,5.470001220703125,10.032901754007208,-29.183691962191112,1.933397256288831,4,2.4300003051757812,3.9750003814697266,5.9175004959106445,3.989999771118164,0.8600006103515625,0,0.007270682216370616,1.609523671121994,56.6500015258789,3.3421306242094486,57.52000045776367,1.212387289305692,57.31000137329102,0.007270682216370616
3481,2014-04-29,55.06000137329102,55.459999084472656,53.20000076293945,53.5099983215332,1091700.0,0.026472818788223496,-1.0829495193828975,-0.4783957557982812,37.391299890022076,39.03922884908836,1.9495773138899253,3.089800448511191,3.9433417251390424,1.4708713618593734,17.970668979930842,2.259998321533203,-1.8690254780458915,-2.652498626708976,-6.560611250475148,1.2556139970571962,-4.606554938592062,-0.6984423148258898,3.9283992004394435,38.74049510969076,-0.6158628357041849,1.9540563118830845,4,1.009998321533196,2.5549983978271413,4.852498054504387,2.9849987030029226,-0.050003051757819605,1,-0.026516579417997566,1.3765433915702314,53.63999938964844,1.609523671121994,56.6500015258789,3.3421306242094486,57.52000045776367,-0.026516579417997566
3482,2014-04-30,53.72000122070313,55.54999923706055,52.47000122070313,55.54999923706055,1001700.0,-0.02433708897867748,2.3661216993973526,-1.1806415569840716,30.007557314924398,37.646004465351645,3.1365789116450884,4.044089938719999,5.250103714972475,2.870543989418067,19.239030575958203,3.0799980163574148,-1.7237292158205904,-3.6159988403320256,-7.540000060946426,0.3080023802823746,-5.577999450639226,-1.6539982300248255,5.149231317138664,22.563188702981623,-14.588812889989182,1.9620006103072016,4,2.0699996948242116,3.614999771118157,6.192498207092278,4.794998168945305,1.0900001525878906,2,-0.002047665820029354,-1.0829495193828975,55.06000137329102,1.3765433915702314,53.63999938964844,1.609523671121994,56.6500015258789,-0.002047665820029354
3483,2014-05-01,51.45000076293945,55.0,50.63999938964844,54.290000915527344,1985000.0,-0.04225615052459908,1.0469494498685004,1.551914333896859,28.54061557894717,36.22526153747082,4.961029991450154,5.8293127140911025,7.4610926537799855,5.182992299234421,20.380821827152875,4.3600006103515625,-1.664058023209229,-5.3884992599487305,-9.651392657726447,-1.1256058621710139,-7.519945958837589,-3.257052561059872,7.163262522216797,11.84212507633577,-25.81654238112887,2.131446698888857,5,3.424999237060547,4.829998016357422,8.847498893737793,7.064998626708984,3.529998779296875,3,0.04139943705597604,2.3661216993973526,53.72000122070313,-1.0829495193828975,55.06000137329102,1.3765433915702314,53.63999938964844,0.04139943705597604
3484,2014-05-02,50.7400016784668,51.40999984741211,49.599998474121094,51.33000183105469,1771500.0,-0.013799787637400418,3.8266948786157156,0.20774652143953773,29.27728051344276,34.92096778719114,5.225023223551432,6.001953788594008,8.073599100036589,5.918009867961011,22.024399691151842,1.8500022888183594,-1.700787856523739,-5.56199836730957,-10.064686915665689,-1.0593098189534516,-7.81334264148763,-3.310654093131511,7.394865772958987,15.65937909536165,-24.3593270312016,2.2513442741780603,5,3.6149978637695312,5.019996643066406,9.55749797821045,7.774997711181641,3.9699974060058594,4,0.05400074444483782,1.0469494498685004,51.45000076293945,2.3661216993973526,53.72000122070313,-1.0829495193828975,55.06000137329102,0.05400074444483782
3485,2014-05-05,51.15999984741211,51.40999984741211,49.86000061035156,50.36999893188477,833400.0,0.008277456741266676,1.4030978868366424,-1.3389842562958532,30.254533388745912,34.098110958179426,4.176659041958828,5.332392115042893,7.553820558831902,5.52636508438367,23.530194446438703,1.5499992370605469,-1.89193454826556,-4.810000228881833,-9.800394257091959,0.18039379932829291,-7.3051972429869,-2.3148032147767665,6.292078085829296,26.21850711360808,-15.607528418652752,2.4951970141050634,5,2.7749996185302734,4.599998474121094,9.09749984741211,7.354999542236328,3.299999237060547,0,0.058248622969592656,3.8266948786157156,50.7400016784668,1.0469494498685004,51.45000076293945,2.3661216993973526,53.72000122070313,0.058248622969592656
3486,2014-05-06,50.959999084472656,51.93000030517578,50.5,50.75,1049100.0,-0.003909319068334027,-3.0281750679661728,0.26582131785566215,28.74817073526242,33.459483371680996,3.6278768764757174,5.340751828278819,7.661587787398716,5.75799557995704,24.253347868394304,1.4300003051757812,-2.053707472567602,-4.714500999450685,-10.159689348287117,0.7306873493857466,-7.437095173868904,-1.9919068250324656,5.863912492039127,22.857150184291527,-18.84206389206787,2.722594174418217,5,2.844999313354492,4.799999237060547,9.297500610351562,7.555000305175781,3.450000762939453,1,0.06946626725128757,1.4030978868366424,51.15999984741211,3.8266948786157156,50.7400016784668,1.0469494498685004,51.45000076293945,0.06946626725128757
3487,2014-05-07,52.290000915527344,52.349998474121094,51.11999893188477,51.16999816894531,1372400.0,0.02609893749899883,-1.0163906746379285,5.333369663941871,31.29824756776175,33.02775727894186,1.6884623949761774,3.7327267905077903,6.2529055037733485,4.475183007074477,25.35698851400926,1.3899993896484375,-2.276714021634284,-3.0864992141723633,-8.590247546120665,2.4172491177759383,-5.838373380146514,-0.3346250481982125,3.9559976127931833,49.81484594985229,9.688736550052802,2.751874165974149,5,1.2499980926513672,3.4699974060058594,7.967498779296875,6.224998474121094,2.1599998474121094,2,0.0520175436676682,-3.0281750679661728,50.959999084472656,1.4030978868366424,51.15999984741211,3.8266948786157156,50.7400016784668,0.0520175436676682
3488,2014-05-08,52.31000137329102,53.25,51.9900016784668,52.04999923706055,1078600.0,0.0003824910578216212,-5.631618045656233,0.2321441952030363,32.605533033228994,31.701770337464247,0.9517952750490579,3.3571666595089837,6.129945762573193,4.499614097224914,26.77778903136332,1.2599983215332031,-2.507911345638263,-2.7314989089965778,-8.11842312933527,2.655425311342114,-5.424961019165927,-0.038036798827228324,3.404317150693551,74.24662373305094,35.07039185344688,2.693462110169347,5,0.9299983978271413,3.4499969482421804,7.887497901916497,6.204998016357415,1.80999755859375,3,0.04779200792138538,-1.0163906746379285,52.290000915527344,-3.0281750679661728,50.959999084472656,1.4030978868366424,51.15999984741211,0.04779200792138538
3489,2014-05-09,53.38999938964844,53.68000030517578,51.93999862670898,52.22000122070313,655500.0,0.020646109501133658,-1.0115587307887284,4.499955984623812,33.57244069019225,31.29951985694752,-0.7143906692748772,2.0656794552960918,4.924855090501268,3.4679047507671044,27.77438523094159,1.740001678466804,-2.620529072085006,-1.4500009536743192,-6.763304676316139,3.8633027689675004,-4.106652814995229,1.2066509076465906,1.8351735303470562,92.40835239017765,57.22603387443528,2.6566518613209116,5,-0.8150005340576172,2.309999465942383,6.7925004959106445,5.125,0.6100006103515625,4,0.029780861036986073,-5.631618045656233,52.31000137329102,-1.0163906746379285,52.290000915527344,-3.0281750679661728,50.959999084472656,0.029780861036986073
3490,2014-05-12,53.93000030517578,54.27000045776367,53.43999862670898,53.70000076293945,533100.0,0.010114270869088005,-1.213326958582748,0.19658111298042558,35.15406783536747,31.050938517541454,-1.3510010874364937,1.40640171157402,4.298596576417999,2.9756713883663153,28.175855119836456,0.8800010681152344,-2.775640446200242,-0.7885000228881864,-6.066470871343611,4.489470825567238,-3.427485447115899,1.850485401339526,0.8451586591497602,90.98142940837796,58.29832454789317,2.6389854242277138,5,-1.355001449584961,1.769998550415039,6.252499580383301,4.584999084472656,0.09999847412110086,0,0.014463170311200813,-1.0115587307887284,53.38999938964844,-5.631618045656233,52.31000137329102,-1.0163906746379285,52.290000915527344,0.014463170311200813
3491,2014-05-13,53.93999862670898,54.45000076293945,53.54999923706055,54.0,561200.0,0.00018539442752851798,-1.1428603866467455,-0.26087605526349433,37.45345245717052,31.878260200013244,-1.7171567215227626,1.25187697830129,4.239686247888805,3.0240430260952493,28.465761076457092,0.9000015258789062,-3.072683148148222,-0.6460016250610394,-5.858800958238895,4.566797708116816,-3.252401291649967,1.9603980415278883,-4.3400001525878835,84.6846289550253,48.00383202144586,2.606399666588926,5,-1.6399993896484304,0.5000000000000071,5.857501029968269,4.57500076293946,-0.06999969482420454,1,0.009640349851736785,-1.213326958582748,53.93000030517578,-1.0115587307887284,53.38999938964844,-5.631618045656233,52.31000137329102,0.009640349851736785
3492,2014-05-14,53.83000183105469,54.45000076293945,53.38000106811523,53.7599983215332,597600.0,-0.002039243575357119,-1.5783186796519615,-1.1666984550828297,36.159042851390765,32.72475211917365,-1.7767607930778482,1.1889168918049364,4.272371767159271,3.182622767899673,28.56362710459934,1.0699996948242259,-3.0368614078022915,-0.6074985504150376,-5.723042727746169,4.508045626916093,-3.165270639080603,1.9502735382505278,-4.133003311157225,75.29886835810106,37.68989572465478,2.557772088665567,5,-1.805002212524414,0.6099967956542969,5.279996871948242,4.68499755859375,0.5099983215332031,2,0.01077462375308369,-1.1428603866467455,53.93999862670898,-1.213326958582748,53.93000030517578,-1.0115587307887284,53.38999938964844,0.01077462375308369
3493,2014-05-15,53.68000030517578,53.7599983215332,52.86000061035156,53.61000061035156,547500.0,-0.0027865785022576084,6.826212432826909,0.9999455070568362,38.22362776784862,33.718790702996515,-1.4272595907765648,1.0841963813730189,4.3642914411632034,3.3886520808026575,29.100110206547942,0.970001220703125,-3.123872512154975,-0.5605001449584961,-5.458858473104236,4.337858183187244,-3.0096793090313625,1.8886790191143703,-3.8879417404174816,69.32271703481258,28.025745770359748,2.449179164072869,5,-1.5249996185302734,0.7599983215332031,5.429998397827148,4.834999084472656,0.15000152587890625,3,0.014344270741172727,-1.5783186796519615,53.83000183105469,-1.1428603866467455,53.93999862670898,-1.213326958582748,53.93000030517578,0.014344270741172727
3494,2014-05-16,53.2400016784668,53.959999084472656,52.959999084472656,53.84000015258789,732600.0,-0.00819669568195891,1.380962761126249,-8.571444141689373,48.00797895076797,35.69139576544342,-0.665306506122171,1.2869569085304562,4.7447336089039,3.875343855352142,29.85334654760006,1.0,-3.0016616972095562,-0.8079988479614286,-5.5344377611866165,3.918440065263759,-3.171218304574019,1.5552206086511617,-3.3547842697448758,23.899435952678566,-20.47019125200284,2.363219456612593,5,-0.7650012969970703,1.1999969482421875,5.869997024536133,5.274997711181641,-0.12000274658202414,4,0.016528873510045283,6.826212432826909,53.68000030517578,-1.5783186796519615,53.83000183105469,-1.1428603866467455,53.93999862670898,0.016528873510045283
3495,2014-05-19,54.02000045776367,54.77999877929688,53.290000915527344,53.290000915527344,563600.0,0.014650615227391084,-3.082188487968039,-1.2166689978764798,44.46807664462252,37.43805197759454,-1.1141110542586503,0.20644559815057306,3.9326792509803212,3.143854474878438,30.40735337772313,1.5399971008300852,-2.637461046250877,0.1694999694824233,-4.182145504146256,4.521145443111102,-2.006322767331916,2.3453227062967628,-4.043487381957398,60.41671633725113,14.701567023181163,2.1758227368143386,5,-1.0700016021728445,0.33499908447265625,5.089998245239258,4.494998931884766,-0.26000213623046875,0,-0.0003702417177746664,1.380962761126249,53.2400016784668,6.826212432826909,53.68000030517578,-1.5783186796519615,53.83000183105469,-0.0003702417177746664
3496,2014-05-20,53.15999984741211,54.47000122070313,52.91999816894531,54.06000137329102,905000.0,-0.015920040782375855,-1.2463732861565782,-1.232879575679993,46.86097686247789,39.16724412145189,0.10144614042926747,0.7081734473409682,4.737074866254346,4.044024017872275,31.74364786759924,1.5500030517578196,-2.234905303807224,-0.4400007247924833,-4.292917974205565,3.4129165246205986,-2.3664593494990243,1.4864578999140576,-2.9913473434662095,15.6249751647076,-31.654771310275564,1.926458624706542,5,0.1999988555908203,1.1949996948242188,5.94999885559082,5.354999542236328,0.0800018310546875,1,0.01636566844209897,-3.082188487968039,54.02000045776367,1.380962761126249,53.2400016784668,6.826212432826909,53.68000030517578,0.01636566844209897
3497,2014-05-21,53.38999938964844,54.06999969482422,53.04999923706055,53.2400016784668,535200.0,0.004326552725667954,-2.849039492719722,-0.16666384096977785,64.09884067469198,42.66650052605888,0.04904849151041191,0.17859618642066266,4.4497727462543395,3.8549805964829247,32.68689017324785,1.0200004577636719,-1.8404735604134075,-0.01400108337402628,-3.4483565380008656,3.420354371252813,-1.731178810687446,1.7031766439393934,-3.0368930346884966,27.604129413728053,-23.16028595073842,1.7171777273134192,5,-0.030000686645507812,0.9650001525878906,5.665000915527344,5.125,-0.6699981689453054,2,0.008990439178191867,-1.2463732861565782,53.15999984741211,-3.082188487968039,54.02000045776367,1.380962761126249,53.2400016784668,0.008990439178191867
3498,2014-05-22,53.5,54.040000915527344,52.81999969482422,53.33000183105469,380700.0,0.0020603223751467503,-1.0504180130276453,1.1333384196739655,71.9745265489172,46.93339895480611,0.14036139312190699,-0.2614176343659551,4.209063776090616,3.7857141486546766,33.38104748760284,1.220001220703125,-1.3712336669781493,0.2969995498657241,-2.5420153811202013,3.1360144808516495,-1.1225079156272386,1.7165070153586868,-2.9698179480665843,34.69390932693904,-19.663766421836065,1.4195074654929611,5,0.2999992370605469,0.8549995422363281,5.265000343322754,5.0149993896484375,0.020000457763671875,3,0.015700937431549322,-2.849039492719722,53.38999938964844,-1.2463732861565782,53.15999984741211,-3.082188487968039,54.02000045776367,0.015700937431549322
3499,2014-05-23,53.72999954223633,54.13999938964844,53.25,53.61000061035156,323200.0,0.004299056864230488,-1.1190457809001775,0.7058836729198457,71.10017438626564,50.92741079379478,-0.04060751739162782,-0.7603778363265121,3.8757358723089936,3.5977207513521137,33.95238631258866,0.8899993896484375,-0.9986175174349796,0.6729991912841768,-1.6780193335654303,3.024017716133784,-0.5025100711406267,1.8485084537089804,-3.029824821208372,46.42858533053572,-11.013927671061062,1.175509262424803,5,0.06999969482421875,0.625,5.035000801086426,4.784999847412109,0.3300018310546946,4,0.0018612002544267092,-1.0504180130276453,53.5,-2.849039492719722,53.38999938964844,-1.2463732861565782,53.15999984741211,0.0018612002544267092
3500,2014-05-27,54.02999877929688,54.22000122070313,53.709999084472656,53.86999893188477,498200.0,0.005583458768219973,-1.1250109275285969,1.3333439298089456,74.79807970813545,55.07681382167978,-0.36311575248029726,-1.0853053820468332,3.4334664826967227,3.3470080775518625,33.21834317262108,0.5100021362304759,-0.6303690586274797,0.9534984588623132,-1.424198417977152,3.3311953357017785,-0.23534997955741943,2.142346897282046,-3.166631095938172,73.33321003010151,11.04017205767871,1.188848438419732,5,-0.22999954223633523,0.325000762939446,4.105001449584954,4.650001525878899,0.12000274658201704,1,-0.016842492466625836,-1.1190457809001775,53.72999954223633,-1.0504180130276453,53.5,-2.849039492719722,53.38999938964844,-0.016842492466625836
3501,2014-05-28,53.599998474121094,54.20000076293945,53.5,54.08000183105469,364200.0,-0.007958547379063652,-1.058824849375624,-3.0000238418806475,62.381845190879325,57.990458526067385,0.015179939511028806,-0.8119206682752065,3.7016610205837424,3.8268496234743736,32.49304286463393,0.7000007629394531,-0.3469410709565608,0.5964982986450167,-1.6081401153443977,2.801136712634431,-0.5058209083496905,1.698817505639724,-2.5799655469248535,55.714137797613894,-7.820337584591542,1.1023192069947088,5,0.20000076293945312,0.7550010681152344,4.535001754760742,5.1100006103515625,0.7300033569335938,2,0.0029850718650552555,-1.1250109275285969,54.02999877929688,-1.1190457809001775,53.72999954223633,-1.0504180130276453,53.5,0.0029850718650552555
3502,2014-05-29,53.61000061035156,53.7400016784668,53.22999954223633,53.66999816894531,328900.0,0.00018660702453754396,4.099904634751097,0.12499403957720734,62.31061057611371,60.66678994920795,-0.03275584729567527,-0.8754722310843306,3.5021324924298796,3.857991973459029,31.52985732347993,0.5100021362304688,-0.11450809895760727,0.6120004653930664,-1.585649431108017,2.8096503618941497,-0.4868244828574717,1.7108254136436045,-2.439569049071295,56.428575321115126,-5.513322197031947,1.0988249482505408,5,0.18999862670898438,0.3249988555908203,4.524999618530273,5.329999923706055,0.5400009155273366,3,-0.006901677442124887,-1.058824849375624,53.599998474121094,-1.1250109275285969,54.02999877929688,-1.1190457809001775,53.72999954223633,-0.006901677442124887
3503,2014-05-30,53.58000183105469,54.47999954223633,53.36999893188477,53.61000061035156,467600.0,-0.0005595743136604936,-3.9332858620281663,0.5,52.24589401082907,61.13766940032586,-0.02059986662478508,-0.7143419218319025,3.3335129303748516,3.9370427285608045,29.682402405518065,1.1100006103515554,0.06886551641753869,0.4755016326904311,-1.609860267969374,2.5608635333502363,-0.5671793176394715,1.5181825830203337,-2.265187581053759,28.00018310546875,-28.84501213024167,1.0426809503299037,5,0.21999740600585938,0.22499656677246094,4.554998397827148,5.35999870300293,-0.40000152587890625,4,-0.016050776053783244,4.099904634751097,53.61000061035156,-1.058824849375624,53.599998474121094,-1.1250109275285969,54.02999877929688,-0.016050776053783244
3504,2014-06-02,53.47999954223633,53.65999984741211,52.7599983215332,53.59000015258789,372600.0,-0.0018664107017704046,6.20001220703125,3.6668362156663274,44.06330993180846,61.092695321124296,0.13077908557474416,-0.4200784811442233,3.229317437469696,4.033002541213996,27.597501076913733,0.9000015258789062,0.2837535597269536,0.2384994506835909,-1.528523309209966,2.0055222105771477,-0.6450119292631911,1.1220108306303729,-2.026577911063562,41.86050637852416,-10.226055067414514,0.8835113799467798,6,0.1399993896484375,0.05999946594238281,4.61250114440918,5.460000991821289,-0.1699981689453054,0,0.0007479602817825892,-3.9332858620281663,53.58000183105469,4.099904634751097,53.61000061035156,-1.058824849375624,53.599998474121094,0.0007479602817825892
3505,2014-06-03,54.13999938964844,54.43000030517578,53.02999877929688,53.15999984741211,350400.0,0.012341059331739013,-1.2580639207036406,-8.909037314468026,52.25226154053683,61.691726952019735,-0.5703916105927718,-0.8910625433822901,2.406619582070242,3.3772278266865783,25.15179934327365,1.4000015258788991,0.4890001643382078,0.7494993209838867,-0.7626892407857255,2.261687882753499,-0.006594959900922959,1.5055936018686964,-2.5535146725507047,80.23256329731552,30.936420952614796,0.7560942808848063,6,-0.5200004577636719,-0.8999996185302734,3.892500877380371,4.80000114440918,-0.6199989318847656,1,-0.0014776139131746913,6.20001220703125,53.47999954223633,-3.9332858620281663,53.58000183105469,4.099904634751097,53.61000061035156,-0.0014776139131746913
3506,2014-06-04,54.5,54.7400016784668,53.77000045776367,53.97000122070313,361300.0,0.006649438758959292,-1.0860234460241023,0.5408153335331437,57.142833903775305,60.91883731080677,-0.8049756459647881,-1.0247991061132211,1.8944211965117148,3.016882456363433,22.91663333209565,0.970001220703125,0.5856441457016857,0.932499885559082,-0.14930828982191002,2.014308060940074,0.39159579786858956,1.4734039732495745,-2.7857747204143024,87.87872365840407,40.142072422074804,0.540904087690495,6,-0.75,-1.9250011444091797,2.3424997329711914,3.2649993896484375,-1.8899993896484375,2,-0.006421990350845896,-1.2580639207036406,54.13999938964844,6.20001220703125,53.47999954223633,-3.9332858620281663,53.58000183105469,-0.006421990350845896
3507,2014-06-05,55.0099983215332,55.68999862670898,54.47000122070313,54.56000137329102,311800.0,0.00935776736758176,-2.8730245231608054,0.8490528012898004,63.16829918108632,59.940367603270005,-1.1856999330149023,-1.3919392960700279,1.2327566917639246,2.5027952560106854,20.80690319489985,1.2199974060058452,0.6823521154696195,1.3064983367919893,0.21704217218697153,2.395954501397007,0.7617702544894769,1.8512264190945018,-3.1731421019590584,76.79180087542755,30.472609713000182,0.5447280823025089,6,-0.7849998474121094,-2.364999771118164,1.8325014114379883,2.7550010681152344,-1.6299972534179759,3,-0.012361325417680202,-1.0860234460241023,54.5,-1.2580639207036406,54.13999938964844,6.20001220703125,53.47999954223633,-0.012361325417680202
3508,2014-06-06,54.81000137329102,55.13000106811523,54.36999893188477,55.09000015258789,218300.0,-0.0036356472340391965,3.2222269317171226,-0.6222237292733317,66.32017143147188,59.40925616384848,-0.8720419827585744,-1.0488189788494608,1.294979150099664,2.67945594671955,19.271248629706154,0.7600021362304545,0.8173425168632846,0.981501388549809,-0.0034220048996331798,1.966424781999251,0.48903969182509144,1.4739630852745265,-2.741956609288785,69.96596717538013,19.951153932760278,0.49246169672471973,6,-0.585002899169929,-2.1650028228759837,1.7524995803832937,2.6749992370605398,-1.720001220703132,4,-0.012041595162844532,-2.8730245231608054,55.0099983215332,-1.0860234460241023,54.5,-1.2580639207036406,54.13999938964844,-0.012041595162844532
3509,2014-06-09,54.97999954223633,55.2400016784668,54.61000061035156,54.65999984741211,204800.0,0.003101590306256563,-2.000018165304269,-1.1428610354223723,61.42856883353739,57.92375495555981,-0.9455115163998329,-1.1526897326311314,1.001170687489406,2.4776122224187205,18.01227108564124,0.6300010681152344,0.7930811025519517,1.0719995498657227,-0.015258262666300482,2.159257362397746,0.5283706435997075,1.6156284561317378,-2.6946375464716823,73.30830356387408,23.592677914466464,0.5436289062660121,6,-0.7550010681152344,-2.335000991821289,0.5974998474121094,1.5900001525878906,-2.200000762939446,0,-0.03273916427878043,3.2222269317171226,54.81000137329102,-2.8730245231608054,55.0099983215332,-1.0860234460241023,54.5,-0.03273916427878043
3510,2014-06-10,54.709999084472656,55.04999923706055,54.2599983215332,54.849998474121094,163700.0,-0.004910885049321467,1.9259243560943218,-0.43749850988245953,71.46815253307747,58.933344660248494,-0.6357668421109963,-0.8656393280999026,1.1465064599863908,2.7105206963556867,17.059319332621357,0.7900009155273438,0.7066987231973343,0.7629991531372085,-0.38200500608439825,1.9080033123588152,0.19049707352640866,1.3355012327480082,-2.220358890851351,48.95830849804118,-4.860137069931753,0.5725020796108024,6,-0.4850006103515625,-1.9349994659423828,0.3474998474121094,1.3400001525878906,-2.4699974060058594,1,-0.025589430352942033,-2.000018165304269,54.97999954223633,3.2222269317171226,54.81000137329102,-2.8730245231608054,55.0099983215332,-0.025589430352942033
3511,2014-06-11,54.459999084472656,54.5,53.97999954223633,54.41999816894531,286600.0,-0.004569548605073082,7.66647593616886,-0.28572207084468665,64.7382989589967,59.20308781390216,-0.2804377974350629,-0.6057414221506008,1.235740387484924,2.915051881039517,16.272612062770257,0.7299995422363281,0.6093546221176922,0.48699913024902486,-0.6807258807345988,1.6547241412326485,-0.09686337524278343,1.0708616357408332,-1.7783373848660915,28.070163697447615,-27.863603756448992,0.5838625054918115,6,-0.2350006103515625,-1.364999771118164,0.3874998092651367,1.5900001525878906,-1.6499977111816335,2,-0.01726034966050871,1.9259243560943218,54.709999084472656,-2.000018165304269,54.97999954223633,3.2222269317171226,54.81000137329102,-0.01726034966050871
3512,2014-06-12,54.40999984741211,54.79999923706055,54.08000183105469,54.33000183105469,193400.0,-0.0009180910374786411,-1.4827581670974659,1.9999046347510967,62.74511061032021,60.36966743606783,-0.11736715599644754,-0.5376266678287678,1.0917414051077117,2.9266538200305376,15.264782516167122,0.7199974060058594,0.4546752021267366,0.40799999237060547,-0.7734989342415659,1.5894989189827768,-0.18274947093548377,0.9987494556766947,-1.547837932179398,34.12695048773547,-23.48171428517199,0.5907494633060862,6,-0.18500137329101562,-1.0050010681152344,0.3724985122680664,1.6399993896484375,-1.8100013732910156,3,-0.03308214008653709,7.66647593616886,54.459999084472656,1.9259243560943218,54.709999084472656,-2.000018165304269,54.97999954223633,-0.03308214008653709
3513,2014-06-13,54.45000076293945,54.56999969482422,53.93999862670898,54.56999969482422,271500.0,0.0007351758066445058,9.500111262994047,-1.5000238424490964,60.65091428661717,62.212734586602124,-0.02344620429006028,-0.5449217340324708,0.8493715238875978,2.8480983928523287,13.992587543959775,0.6300010681152415,0.4417053879255377,0.4095008850097628,-0.777985598693725,1.5969873687132505,-0.18424235684198464,1.0032441268615102,-1.418168645018163,39.23084146155414,-18.974439902492342,0.5937432418517454,6,-0.09000205993652344,-0.6350021362304759,0.1999979019165039,1.5999984741210938,-1.0400009155273438,4,-0.019651050134649517,-1.4827581670974659,54.40999984741211,7.66647593616886,54.459999084472656,1.9259243560943218,54.709999084472656,-0.019651050134649517
3514,2014-06-16,54.11999893188477,55.18000030517578,54.06000137329102,54.36000061035156,209900.0,-0.006060639603871043,-5.222271672441952,2.0000317894267776,51.31965039025139,62.109111125459314,0.45470362205596615,-0.15348149967726243,0.9667406848152211,3.1439415888268982,12.906430910136201,1.1199989318847585,0.42451601739533373,0.035499191284188214,-1.0907327827249844,1.1617311652933608,-0.5276167957203981,0.5986151782887745,-0.9286768234362199,14.516133994137512,-40.04986059037836,0.5631159870045847,6,0.6100006103515554,-0.30500030517579546,0.38000011444091086,1.9300003051757741,-0.45000076293946023,0,-0.019031759047025032,9.500111262994047,54.45000076293945,-1.4827581670974659,54.40999984741211,7.66647593616886,54.459999084472656,-0.019031759047025032
3515,2014-06-17,54.0,54.47000122070313,53.70000076293945,54.0,327100.0,-0.0022172752079282487,-1.566674719936954,-0.0,56.45164068979608,62.032311879461616,0.6177144887765991,-0.03695234467880937,0.9866417578440263,3.233687089608445,12.2994126571558,0.770000457763679,0.48053456121909477,-0.0834997177123995,-1.2100083183142658,1.0430088828894668,-0.6467540180133327,0.47975458258853365,-0.6587573004558251,20.270224989883317,-32.73981373518089,0.5632543003009322,6,0.6949996948242188,0.22499847412109375,0.1374988555908203,2.049999237060547,-0.2599983215332031,1,-0.02259261519820588,-5.222271672441952,54.11999893188477,9.500111262994047,54.45000076293945,-1.4827581670974659,54.40999984741211,-0.02259261519820588
3516,2014-06-18,54.02999877929688,54.2599983215332,53.6500015258789,53.97999954223633,281800.0,0.0005555329499422612,1.3921521695227403,100.0,56.73075042059561,61.31702868385155,0.5744437264420625,0.0016536856865698724,0.8848111835773054,3.1889499802774495,11.437480396416175,0.609996795654304,0.5929212883058597,-0.09700088500975568,-1.1372456094790806,0.9432438394595692,-0.6171232472444217,0.42312147722491034,-0.547830724122818,24.836441607660134,-26.595215895935013,0.5201223622346638,6,0.41500282287596946,0.19499969482421164,0.10750007629393821,2.0200004577636648,-0.18000030517578836,2,-0.03312968982549691,-1.566674719936954,54.0,-5.222271672441952,54.11999893188477,9.500111262994047,54.45000076293945,-0.03312968982549691
3517,2014-06-19,53.86999893188477,54.31999969482422,53.43999862670898,54.15999984741211,422200.0,-0.0029613150291873946,1.8852465167471528,-5.80010681315231,54.461499095622365,59.99939842431271,0.6210375457709958,0.21023663648959,0.9251506422578828,3.3326524849402475,10.588928468224184,0.8800010681152415,0.6180232051894237,-0.2810007095336857,-1.2705650108753233,0.7085635918079518,-0.775782860204508,0.2137814411371366,1.8199996948242045,24.71263737829774,-28.456772250483173,0.4947821506708196,6,0.4700012207031179,0.354999542236321,-0.5000000000000071,2.180000305175774,0.3600006103515554,3,-0.019676955255448436,1.3921521695227403,54.02999877929688,-1.566674719936954,54.0,-5.222271672441952,54.11999893188477,-0.019676955255448436
3518,2014-06-20,54.34000015258789,54.86999893188477,53.709999084472656,53.83000183105469,504400.0,0.008724730462634778,-2.09331719300746,-1.7586093499250648,61.878477491148246,60.04938827515836,0.0864461874353708,-0.2040700011689438,0.313982584147503,2.851955238144896,9.616832562210666,1.1599998474121165,0.5989993500203497,0.1470005035400419,-0.7964554952782024,1.0904565023582862,-0.3247274958690838,0.6187285029491676,1.304998474121085,51.72417573021805,-2.7569404934158115,0.47172799940912236,6,-0.030000686645507812,-0.11500167846679688,-1.1075010299682617,1.7099990844726562,0.8800010681152415,4,-0.032020641766301705,1.8852465167471528,53.86999893188477,1.3921521695227403,54.02999877929688,-1.566674719936954,54.0,-0.032020641766301705
3519,2014-06-23,53.83000183105469,54.77999877929688,53.33000183105469,54.36999893188477,596500.0,-0.009385320576023481,1.1323534774132806,-1.0588213294637854,45.53316813941369,57.16772334252905,0.4650693475561667,0.3307627535290578,0.7252355883038604,3.354729919506198,8.570278132778864,1.4499969482421946,0.4832600452450322,-0.3679979324340792,-1.302136105147973,0.5661402402798146,-0.8350670187910296,0.09907115392287125,1.7708967956542878,32.46759359030555,-17.981341063481622,0.467069086356948,6,0.4249992370605469,0.39499664306640625,-0.5325021743774414,2.2199974060058594,2.079998016357422,0,-0.007802377286940332,-2.09331719300746,54.34000015258789,1.8852465167471528,53.86999893188477,1.3921521695227403,54.02999877929688,-0.007802377286940332
3520,2014-06-24,53.11999893188477,53.97000122070313,53.0,53.56999969482422,304700.0,-0.013189724596299635,-1.8116033370374875,0.8333392202434113,31.937139313493546,53.523150048584256,1.0346125958113674,1.0214663155875456,1.3603790775000846,4.035104609752857,7.6536990043881525,0.9700012207031321,0.3398080984855767,-1.0325008392333928,-2.0825508203306526,0.017549141863867135,-1.5575258297820227,-0.5074758486847628,2.39006382299803,6.417058846329167,-37.67392998590604,0.5250249905486291,6,0.9700012207031179,1.104999542236321,0.33750057220458274,2.930000305175774,1.0900001525878835,1,0.010353901508277419,1.1323534774132806,53.83000183105469,-2.09331719300746,54.34000015258789,1.8852465167471528,53.86999893188477,0.010353901508277419
3521,2014-06-25,53.7599983215332,53.86999893188477,52.93999862670898,52.95000076293945,301600.0,0.012048181523292012,-1.240959647026377,-1.799991522909366,34.17720296522914,50.34893808801858,0.31835424383125854,0.4153642544888356,0.6439989807384805,3.3853439895841717,6.569344288603466,0.9300003051757955,0.22553818994331465,-0.40050144195556925,-1.4351530009479418,0.6341501170368034,-0.917827221451752,0.1168243375406135,1.5994606680566292,42.48702410176747,2.4278544234029553,0.5173257794961855,6,0.3000011444091797,0.4650001525878906,-0.1074991226196289,2.2900009155273438,-0.23999786376953125,2,-0.00037196137817585573,-1.8116033370374875,53.11999893188477,1.1323534774132806,53.83000183105469,-2.09331719300746,54.34000015258789,-0.00037196137817585573
3522,2014-06-26,53.2400016784668,53.91999816894531,52.77999877929688,53.91999816894531,198500.0,-0.009672556906649366,2.352956686132922,-0.8395043704317685,31.61591417907097,47.12282696495789,0.7319004459699414,0.9551935140466554,1.0732277716320908,3.9170459118193506,5.303299075371023,1.1399993896484304,0.07096167144211307,-0.9019981384277358,-1.9899528324283153,0.18595655557284374,-1.4459754854280291,-0.3580207914274425,1.9259004820925654,22.009706487357317,-13.677121925932337,0.5439773470002911,6,0.7399978637695312,0.9849967956542969,0.617497444152832,2.80999755859375,-0.02000045776366477,3,0.011457490165726503,-1.240959647026377,53.7599983215332,-1.8116033370374875,53.11999893188477,1.1323534774132806,53.83000183105469,0.011457490165726503
3523,2014-06-27,52.72000122070313,53.40999984741211,52.61999893188477,53.040000915527344,364800.0,-0.009767100701914222,-2.038440095073268,0.47059021525100353,25.541138051613984,44.2585478162204,1.0959435109362587,1.4835223658364143,1.4681114045246488,4.439779233104225,4.753410539285904,0.7900009155273366,-0.059518069465369194,-1.3789985656738182,-2.6179772576389553,-0.14001987370868108,-1.9984879116563832,-0.7595092196912532,2.2073106017299793,4.629735920498878,-25.211876196803455,0.6194893459825679,6,1.0249977111816406,1.434997558593743,1.1374979019164968,3.3299980163574148,0.5799980163574148,4,0.02864184913827761,2.352956686132922,53.2400016784668,-1.240959647026377,53.7599983215332,-1.8116033370374875,53.11999893188477,0.02864184913827761
3524,2014-06-30,53.52000045776367,53.56999969482422,52.36000061035156,52.61999893188477,398800.0,0.015174492005633367,1.4199981689453125,-2.8125074505877428,38.44661013998828,42.25798886624175,0.22560928936921698,0.7237822426304703,0.566797824560453,3.6216450861696217,3.841415635734491,1.2099990844726562,-0.16709318946453067,-0.5809993743896484,-1.8158931786931092,0.6538944299138123,-1.1984462765413753,0.03644752776207838,1.1304338178036417,72.04965264943624,42.78271283943221,0.6174469021517304,6,0.09499931335449219,0.5049991607666016,0.5574989318847656,2.529998779296875,0.2700004577636719,0,0.03176384059041726,-2.038440095073268,52.72000122070313,2.352956686132922,53.2400016784668,-1.240959647026377,53.7599983215332,0.03176384059041726
3525,2014-07-01,54.06000137329102,54.58000183105469,53.61999893188477,53.68999862670898,415200.0,0.010089703118622007,-2.764701482489942,0.4111134658585364,46.32354952060328,41.101633210687055,-0.3408269619676787,0.187072065791277,-0.09870086333013006,3.0530528231984917,3.2987578142032348,1.0600013732910156,-0.26100719271529726,-0.036998558044423646,-1.2718787172903845,1.1978816012015372,-0.6544386376674041,0.5804415215785568,-1.7000007629394602,76.57656883634645,45.21018644495085,0.6174400796229812,7,-0.44500160217285867,-0.03500175476074929,0.01749801635741477,1.9899978637695241,2.4399986267089773,1,0.03422120656909744,1.4199981689453125,53.52000045776367,-2.038440095073268,52.72000122070313,2.352956686132922,53.2400016784668,0.03422120656909744
3526,2014-07-02,54.1500015258789,54.72000122070313,54.08000183105469,54.18999862670898,442200.0,0.0016648196504178703,-6.111242979761157,-0.10809947007030947,47.627752342593176,40.342328015906034,-0.46043416521327174,0.07326268864706265,-0.32218795668647005,2.929904272222579,3.0483261348849338,0.6599998474121094,-0.29422647302788363,0.07050151824950746,-1.150170251388495,1.29117328788751,-0.5398343665694938,0.6808374030685087,-1.7900009155273366,75.84747680470642,42.978394769610006,0.610335884819002,7,-0.5350017547607351,-0.1250019073486257,-0.07250213623046164,1.8999977111816477,2.6399993896484446,2,0.001107988123787651,-2.764701482489942,54.06000137329102,1.4199981689453125,53.52000045776367,-2.038440095073268,52.72000122070313,0.001107988123787651
3527,2014-07-03,54.33000183105469,55.099998474121094,53.88000106811523,54.2599983215332,637500.0,0.003324105265071209,-1.9397598113788224,-1.7502145922746781,48.93239364153649,38.90387425483806,-0.6351095587753335,-0.16895573537277642,-0.608611286064253,2.7113981989954823,3.211992879655186,1.2199974060058665,-0.3357000041854903,0.28450164794922017,-0.8627139509011528,1.4317172467995931,-0.28910615147596275,0.8581094473744031,-1.875601196289061,71.89791082511687,38.18806576973586,0.573607799425186,7,-0.6000022888183594,-0.30500221252441406,-0.25250244140625,1.7199974060058594,2.4199981689453125,3,-0.014908914890336411,-6.111242979761157,54.1500015258789,-2.764701482489942,54.06000137329102,1.4199981689453125,53.52000045776367,-0.014908914890336411
3528,2014-07-07,54.1500015258789,54.7599983215332,54.02000045776367,54.36000061035156,276100.0,-0.003313092197852696,-2.148918901370041,-2.99983652117061,50.27424687588686,39.43066078111286,-0.541879238646338,-0.043148432695801375,-0.5460897704972041,2.8594386993253167,3.4666533407259834,0.7399978637695312,-0.3875319182137176,0.13750133514403728,-0.9537240228905333,1.2287266931786078,-0.40811134387325154,0.6831140141613261,-1.5368650207519465,65.3285514998452,27.98498795962972,0.5456126790172863,7,-0.420001983642571,-0.1250019073486257,-0.2825021743774343,1.8999977111816477,4.569999694824233,0,-0.01717452038724887,-1.9397598113788224,54.33000183105469,-6.111242979761157,54.1500015258789,-2.764701482489942,54.06000137329102,-0.01717452038724887
3529,2014-07-08,53.18000030517578,53.97999954223633,53.04999923706055,53.97999954223633,465900.0,-0.017913226101010205,1.325002980235081,3.8095367847410153,43.51266032895727,40.71682978283105,0.36456033514394903,0.8275141892282889,0.32078596043584184,3.798061671693482,3.5427384806491,1.1000022888183523,-0.4465837911115784,-0.7424999237060561,-1.7939322216204872,0.30893237420837494,-1.2682160726632716,-0.21678377474884059,-0.417652081909182,6.341517877911033,-31.791832206651858,0.5257161489572145,7,0.5499992370605469,0.8449993133544922,0.6224985122680664,2.8699989318847656,5.4199981689453125,1,0.0022564673034251026,-2.148918901370041,54.1500015258789,-1.9397598113788224,54.33000183105469,-6.111242979761157,54.1500015258789,0.0022564673034251026
3530,2014-07-09,53.31000137329102,53.56999969482422,52.56000137329102,53.0,303900.0,0.0024445480889285776,1.4337367117230813,-0.38750208616456555,44.39254529951601,41.851867819974025,0.2954110913417125,0.6189868347586938,0.1840800134944729,3.624346040141937,3.9807047911903566,1.009998321533196,-0.5808374474275837,-0.5424989700317298,-1.5590123750425349,0.47401443497907536,-1.0507556725371288,-0.03424226752633075,1.789997100830071,29.527592758074412,-9.862751438790518,0.5082567025054012,7,0.4199981689453054,0.7149982452392507,0.26999759674071555,2.739997863769524,5.479999542236321,2,0.009003930404638982,1.325002980235081,53.18000030517578,-2.148918901370041,54.1500015258789,-1.9397598113788224,54.33000183105469,0.009003930404638982
3531,2014-07-10,53.52000045776367,53.70000076293945,52.5099983215332,52.61000061035156,330900.0,0.003939206135114892,-1.1441399953948883,2.935470374699988,47.29522095760078,43.59401301758846,0.053404181706554255,0.3530560026481879,-0.07609989408126694,3.3730064792007965,4.149805041635186,1.19000244140625,-0.6064387554736044,-0.2854999542236314,-1.2701713361875733,0.6991714277403105,-0.7778356452056059,0.2068357367583431,1.529198074340819,38.996219178647124,-2.157779799682558,0.49233569098197194,7,0.20999908447265625,0.5049991607666016,-0.09000110626220703,2.4099979400634766,5.529998779296875,3,0.05568011055209254,1.4337367117230813,53.31000137329102,1.325002980235081,53.18000030517578,-2.148918901370041,54.1500015258789,0.05568011055209254
3532,2014-07-11,52.61000061035156,53.54999923706055,52.02000045776367,53.38000106811523,556900.0,-0.017002986540148757,1.756762515507992,-0.8461544910731799,37.48191331086466,44.920765824171866,0.9662521216630751,1.181886082517778,0.8153090518195896,4.238349584505599,4.763547345594104,1.529998779296875,-0.5342075870702274,-1.1054998397827163,-2.1822683547375803,-0.028731324827852234,-1.6438840972601483,-0.5671155823052842,2.337629913330076,21.532869072248197,-17.528777414160196,0.5383842574774312,7,0.9499988555908203,1.2449989318847656,0.5524988174438477,3.289999008178711,6.829998016357415,4,0.07945258043493197,-1.1441399953948883,53.52000045776367,1.4337367117230813,53.31000137329102,1.325002980235081,53.18000030517578,0.07945258043493197
3533,2014-07-14,53.38000106811523,53.6500015258789,52.63999938964844,53.11999893188477,542200.0,0.014636009291590035,1.524995708481974,-0.3376649112463991,46.86192023401054,45.855800279063224,0.3349407319685582,0.3453184476270863,0.10846195667408409,3.428355236234104,5.240219933854017,1.0400009155273366,-0.49780758120787993,-0.2819993972778363,-1.3103469448940501,0.7463481503383775,-0.7961731710859468,0.23217437653027417,1.3919716516113354,69.38781865387797,28.27378188234747,0.5141737738081077,7,0.17999839782715554,0.2500000000000071,0.05499744415283914,2.519998550415046,6.299999237060554,0,0.06313223800022993,1.756762515507992,52.61000061035156,-1.1441399953948883,53.52000045776367,1.4337367117230813,53.31000137329102,0.06313223800022993
3534,2014-07-15,53.09000015258789,53.959999084472656,52.5,53.40999984741211,427700.0,-0.005432763389369044,1.0563393902923888,-1.2307579447754422,49.77778682002309,46.239604423443204,0.6230522055714829,0.5841474975227925,0.4824373788396201,3.661899435987678,5.353200067157745,1.4599990844726562,-0.4075468757458154,-0.5205003738403349,-1.5554166544149624,0.5144159067342926,-1.037958514127645,-0.003042233553024687,1.5168542314209006,55.15466248753832,9.25298994539061,0.5174581402873124,7,0.4699993133544922,0.5400009155273438,0.3449983596801758,2.809999465942383,6.3800010681152415,1,0.10604635622403191,1.524995708481974,53.38000106811523,1.756762515507992,52.61000061035156,-1.1441399953948883,53.52000045776367,0.10604635622403191
3535,2014-07-16,52.77999877929688,53.27000045776367,52.5,53.27000045776367,349200.0,-0.005839166931626005,2.142848245634522,1.53125670552891,42.367607169489574,45.65514384865392,0.8184607712048617,0.841191427216252,0.8610025203098175,3.9105135495540893,5.814346862707613,0.7700004577636719,-0.23529012714450914,-0.7695016860961843,-1.8505439487874895,0.3115405765951209,-1.3100228174418405,-0.22898055475052814,1.671644369137205,39.17519894446895,-6.862697389341172,0.5405211313456528,7,0.7800006866455007,0.8200016021728445,0.6549997329711843,2.979999542236321,6.24000167846679,2,0.11026903807180699,1.0563393902923888,53.09000015258789,1.524995708481974,53.38000106811523,1.756762515507992,52.61000061035156,0.11026903807180699
3536,2014-07-17,52.2400016784668,53.31000137329102,52.13999938964844,52.52000045776367,329600.0,-0.010231093469481145,-3.8749741715012616,0.5714241228172694,42.23602778804504,44.91110319826598,1.1834885972689548,1.3072331242101853,1.4711498210159846,4.391268007158814,6.480695754631588,1.1700019836425852,-0.1972302442625491,-1.219998931884767,-2.423047930094249,-0.016949933675284967,-1.821523430989508,-0.618474432780026,2.0657429085270635,11.34027713598619,-36.17814609525658,0.6015244991047402,7,1.1499977111816406,1.3599987030029297,1.2599973678588867,3.5199966430664062,6.869998931884766,3,0.12538282975898984,2.142848245634522,52.77999877929688,1.0563393902923888,53.09000015258789,1.524995708481974,53.38000106811523,0.12538282975898984
3537,2014-07-18,52.81000137329102,53.040000915527344,52.290000915527344,52.33000183105469,234900.0,0.010911172980669681,-1.6785648599123983,-1.7142915531335403,50.69337541842634,44.957673036325914,0.41929578694255554,0.6890787788930695,0.9364936233881096,3.7647387465128404,7.011258067763726,0.7999992370605469,-0.23887761882274106,-0.5969993591308551,-1.817268818652785,0.6232701003910748,-1.20713408889182,0.013135370630109833,1.3585985659490234,36.81330197735534,-15.463927693813865,0.6101347297609665,7,0.18999862670897727,0.7899990081787038,0.8499975204467702,2.9499969482421804,6.849998474121087,4,0.11815939597618419,-3.8749741715012616,52.2400016784668,2.142848245634522,52.77999877929688,1.0563393902923888,53.09000015258789,0.11815939597618419
3538,2014-07-21,52.599998474121094,52.93000030517578,52.33000183105469,52.6500015258789,181200.0,-0.0039765743932765885,-1.0339057569958103,-0.10417312384265903,42.203380077341286,44.81219745281304,0.4317073498560333,0.8032229892704308,1.179483700887566,3.9050803020456044,7.407424814713237,0.5999984741210938,-0.3095012261821424,-0.7200021743774414,-1.9078713693354885,0.4678670205806057,-1.3139367718564685,-0.1260675768984143,1.4396854962303678,25.27467920905802,-23.489341401063058,0.5939345974790249,7,0.3900012969970703,1.0000019073486328,1.2150001525878906,3.1599998474121094,7.850002288818359,0,0.13003802948688525,-1.6785648599123983,52.81000137329102,-3.8749741715012616,52.2400016784668,2.142848245634522,52.77999877929688,0.13003802948688525
3539,2014-07-22,53.40999984741211,54.5,52.72000122070313,52.7400016784668,425900.0,0.015399266098639286,-4.014087533983167,-13.399145559965286,44.73256957024408,44.84997792733837,-0.3824570318471672,-0.0420111466327171,0.377745025972402,3.0132936944594206,8.068140173183162,1.9000015258789062,-0.3929579685116309,0.11099929809570597,-1.0535278371875307,1.2755264333789427,-0.4712642695459124,0.6932628657373243,-1.3899993896484375,53.81356480134484,8.213723935100589,0.5822635676416198,7,-0.14999961853027344,0.1900005340576172,0.6774988174438477,2.3499984741210938,6.400001525878913,1,0.11739375539555397,-1.0339057569958103,52.599998474121094,-1.6785648599123983,52.81000137329102,-3.8749741715012616,52.2400016784668,0.11739375539555397
3540,2014-07-23,53.66999816894531,54.040000915527344,53.099998474121094,53.540000915527344,332800.0,0.0048679708346002215,1.160918330658669,0.19402628162791227,46.21448693557262,44.72989636933524,-0.6548880612141375,-0.2726722672338653,0.11179245806019367,2.689595910879106,8.443449547706544,0.94000244140625,-0.4757472498474158,0.3434976577758775,-0.8291789098779603,1.5161742254297152,-0.2428406260510414,0.9298359416027964,-1.6003977203369146,64.83043998318946,22.10427224844011,0.58633828382692,7,-0.40999794006347656,-0.10999870300292969,0.6025009155273438,2.0900001525878906,6.240001678466797,2,0.1080678824228809,-4.014087533983167,53.40999984741211,-1.0339057569958103,52.599998474121094,-1.6785648599123983,52.81000137329102,0.1080678824228809
3541,2014-07-24,53.7400016784668,54.06999969482422,53.1500015258789,53.68999862670898,461300.0,0.0013043322509742605,1.5915474796101683,0.3846469863255432,45.26485173825696,45.594667305712164,-0.7715380118714137,-0.36285442217801744,0.03620306029394982,2.574973552119289,8.791507678904061,0.9199981689453196,-0.4349211848501682,0.41450099945068075,-0.7566524534836745,1.585654452385036,-0.17107572701649332,1.0000777259178548,-1.6217932388305698,65.61092143101264,25.477006132051407,0.5855767264671761,7,-0.4200019836425781,-0.18000221252441406,0.7199974060058594,1.9599971771240234,5.359996795654297,3,0.09825081158143179,1.160918330658669,53.66999816894531,-4.014087533983167,53.40999984741211,-1.0339057569958103,52.599998474121094,0.09825081158143179
3542,2014-07-25,53.849998474121094,54.0,53.34000015258789,53.72000122070313,386700.0,0.0020468327543496923,2.069764553503309,2.5997863899903337,47.56491174182943,45.6727774732476,-0.7678960136813942,-0.4477658220627774,-0.07467055212489271,2.4076112023744614,8.998314971565048,0.6599998474121094,-0.4054284904225298,0.4939979553222642,-0.6993418959011137,1.6873378065456421,-0.10267197028942832,1.0906678809339567,-1.6841542032775934,70.04598735699268,31.731737550488674,0.5966699256116897,7,-0.529998779296875,-0.28999900817871094,0.4850015640258789,1.8500003814697266,5.140003204345703,4,0.09767877967087202,1.5915474796101683,53.7400016784668,1.160918330658669,53.66999816894531,-4.014087533983167,53.40999984741211,0.09767877967087202
3543,2014-07-28,54.22999954223633,54.38999938964844,53.54999923706055,53.9000015258789,333100.0,0.007056658846477992,1.5846249552505092,2.5384999119668583,59.42548092892272,46.744743485347556,-1.1338851531842238,-0.747147982447558,-0.44631513209905904,1.98304883678437,9.204724966344283,0.8400001525878906,-0.40485486847225616,0.7984991073608398,-0.4162921410435203,2.0132903557652,0.19110348315866332,1.4058947315630164,-2.0174721568096956,84.83142455466589,40.7183300133692,0.607395624202179,7,-0.9099998474121094,-0.6700000762939453,0.05249977111816406,0.20999908447265625,6.020000457763672,0,0.10012908631774375,2.069764553503309,53.849998474121094,1.5915474796101683,53.7400016784668,1.160918330658669,53.66999816894531,0.10012908631774375
3544,2014-07-29,55.22000122070313,55.65999984741211,54.18999862670898,54.18999862670898,503000.0,0.018255609198295275,-1.854364113788774,3.121238743685458,64.85224435167096,49.243036505589934,-2.000327914211283,-1.689901881926808,-1.4020994827308115,0.9561853738857948,9.565386849538863,1.470001220703132,-0.21897079082445714,1.7035007476806712,0.2484867583209862,3.158514737040356,0.9759937530008287,2.4310077423605136,-2.9617243829850324,82.81256286424035,35.33207904370149,0.7275069946798419,7,-1.3200016021728587,-1.3800010681152415,-0.9525022506713938,-0.7800025939941477,5.979999542236321,1,0.0947120504639809,1.5846249552505092,54.22999954223633,2.069764553503309,53.849998474121094,1.5915474796101683,53.7400016784668,0.0947120504639809
3545,2014-07-30,55.90999984741211,56.33000183105469,55.47000122070313,55.6500015258789,787500.0,0.012495447509158764,-1.7742002965625003,0.25242491916936444,67.29376355293317,52.02722936835528,-2.4581445117931295,-2.3549357292690445,-2.0743029892061315,0.24270301344862588,10.954738132078393,1.1100006103515554,-0.14093369262781863,2.300999450683591,0.5051924379745145,4.096806463392667,1.4030959443290527,3.198902957038129,-3.5156540893062527,86.79239171898882,36.65910400193463,0.8979035063545373,7,-1.5999984741210938,-1.7349987030029297,-1.6700000762939453,-1.470001220703125,4.349998474121094,2,0.06975499081600223,-1.854364113788774,55.22000122070313,1.5846249552505092,54.22999954223633,2.069764553503309,53.849998474121094,0.06975499081600223
3546,2014-07-31,54.209999084472656,55.65999984741211,54.20000076293945,55.41999816894531,433000.0,-0.030406023387212433,-1.373990497339007,-4.65387267632072,60.38959430470991,53.10458702238679,-0.5021151103610819,-0.6853477704508606,-0.34816973477416013,1.902709325800565,11.710433490096031,1.7099990844726562,-0.10090127961315432,0.597998809814456,-1.201809404724436,2.397807024353348,-0.3019052974549936,1.4979029170839055,-1.5795139619898677,29.09693790977672,-23.6356745465227,0.8999041072694471,7,0.12000274658203125,-0.03499794006347656,-0.05249977111816406,0.22999954223632812,6.200000762939453,3,0.10514666775879178,-1.7742002965625003,55.90999984741211,-1.854364113788774,55.22000122070313,1.5846249552505092,54.22999954223633,0.10514666775879178
3547,2014-08-01,53.52000045776367,54.459999084472656,53.13000106811523,54.11999893188477,421700.0,-0.012728253797492095,1.0781238824118557,0.49586688272792634,50.91863083455738,54.07294821763303,0.3343485627908649,-0.06234004200936738,0.35306762736950503,2.546698471498871,11.741115374833496,1.329998016357429,0.012121508764046496,-0.05149974822997905,-1.819451477948057,1.716451981488099,-0.935475613089018,0.83247611662906,-0.6675443327665675,12.187478020792675,-36.850513744502074,0.883975864859038,8,1.0050010681152344,0.6550006866455078,0.6224985122680664,0.8349990844726562,6.239997863769531,4,0.1042600517307728,-1.373990497339007,54.209999084472656,-1.7742002965625003,55.90999984741211,-1.854364113788774,55.22000122070313,0.1042600517307728
3548,2014-08-04,53.22000122070313,53.77999877929688,52.61000061035156,53.59000015258789,317300.0,-0.0056053668627542574,2.1200109863839645,0.6166664547384827,50.851907273371815,54.75287462909166,0.8175144025915486,0.17329864971730302,0.657505109900562,2.7620715087762804,11.768039002040723,1.1699981689453196,0.17195013359295075,-0.3049989700317326,-2.057740941889577,1.4477430018261117,-1.1813699559606547,0.5713720158971896,3.1100006103515554,16.3978604887735,-30.55004489364143,0.8763709859289224,8,1.249999999999993,0.9549999237060476,0.8824977874755788,1.134998321533196,7.5,0,0.10841789412659897,1.0781238824118557,53.52000045776367,-1.373990497339007,54.209999084472656,-1.7742002965625003,55.90999984741211,0.10841789412659897
3549,2014-08-05,53.29999923706055,53.849998474121094,52.38999938964844,53.06999969482422,555100.0,0.0015031569808814371,1.1954906195593875,-0.6216221789201402,53.51351769324148,55.56387804661042,0.8049175545282878,0.108304422750237,0.5755517228648444,2.6106254482637468,12.157563355536988,1.4599990844726562,0.2351709655602292,-0.2310009002685547,-1.9795868863257056,1.5175850857885962,-1.1052938932971301,0.6432920927600208,2.95560256958008,23.096428516103046,-23.808777275139377,0.8742929930285763,8,1.0600013732910156,0.8750019073486328,0.6499996185302734,1.0550003051757812,7.490001678466797,1,0.13039401242818371,2.1200109863839645,53.22000122070313,1.0781238824118557,53.52000045776367,-1.373990497339007,54.209999084472656,0.13039401242818371
3550,2014-08-06,53.790000915527344,54.2400016784668,52.790000915527344,53.04999923706055,487300.0,0.009193277401138955,-1.3015915785904373,3.2174050055562007,60.54420921350309,57.261584432748876,0.37294784718185525,-0.3624775041164625,0.07957686879289128,2.0313407709390674,11.964443606745393,1.4500007629394531,0.4001871919113569,0.23500080108642862,-1.513989734044408,1.9839913362172652,-0.6394944664789861,1.1094960686518434,2.310976794433593,42.813496327042,-8.235571793692316,0.8744952675654173,8,0.5699996948242188,0.38500022888183594,0.029998779296875,0.5649986267089844,6.849998474121094,2,0.13775794239246975,1.1954906195593875,53.29999923706055,2.1200109863839645,53.22000122070313,1.0781238824118557,53.52000045776367,0.13775794239246975
3551,2014-08-07,56.5,57.0099983215332,54.84000015258789,56.33000183105469,1279400.0,0.05038109385289813,2.647071646097131,0.22972673426569823,69.44150671270026,59.69231720729008,-2.1281736188100098,-2.9911324811249926,-2.5911658031836993,-0.7588374018442323,12.581141212322072,3.2199974060058594,0.5693915115728458,2.795999908447264,0.607134450184752,4.984865366709776,1.701567179316008,3.8904326375785203,-4.1100006103515625,88.96107273935786,34.61955638306953,1.0944327291312572,8,-1.8000011444091797,-1.9850006103515625,-2.6800003051757812,-2.145000457763672,3.759998321533203,3,0.06654864285899476,-1.3015915785904373,53.790000915527344,1.1954906195593875,53.29999923706055,2.1200109863839645,53.22000122070313,0.06654864285899476
3552,2014-08-08,56.790000915527344,56.88000106811523,55.93999862670898,56.68000030517578,583800.0,0.005132759566855549,5.482754991976325,0.647069383358765,71.89134051734794,61.07741271711511,-2.1872954242283527,-3.1114473400504608,-2.8380535361323638,-1.1402800646749895,12.765700034939758,0.94000244140625,0.732546891531328,2.8770008087158203,0.3550624119382846,5.398939205493356,1.616031610327049,4.137970007104592,-4.307601547241212,95.23815028424455,35.682359891824724,1.2609691983887685,8,-2.0900020599365234,-2.2750015258789062,-2.970001220703125,-2.4350013732910156,3.7099990844726562,4,0.06374359699816456,2.647071646097131,56.5,-1.3015915785904373,53.790000915527344,1.1954906195593875,53.29999923706055,0.06374359699816456
3553,2014-08-11,56.75,57.08000183105469,56.22000122070313,56.849998474121094,357400.0,-0.0007043654672033162,2.0714022969714057,-0.9090719933416562,68.97727523953486,61.53574948243332,-1.9581622208579859,-2.9576708597108734,-2.753548253449594,-1.1952769311747033,13.12544113392134,0.8600006103515554,0.9135849579522812,2.6684999465942383,-0.1377884373213618,5.474788330509838,1.2653557546364382,4.071644138552038,-4.177048652648928,92.96371728634453,31.331531866236972,1.403144191957799,8,-2.0149993896484375,-2.1999988555908203,-2.872500419616699,-2.395000457763672,3.8400001525878906,0,0.05303961800058499,5.482754991976325,56.790000915527344,2.647071646097131,56.5,-1.3015915785904373,53.790000915527344,0.05303961800058499
3554,2014-08-12,58.72000122070313,58.86000061035156,56.7599983215332,56.81000137329102,826300.0,0.03471367789785251,-1.0895483297938213,-19.10028992141604,74.02474797959015,62.28363664095076,-3.776630525212262,-4.7265952564820495,-4.652012071156506,-3.2499445538440312,14.212416737298717,2.1100006103515625,1.1370853561147314,4.357001113891606,0.9125476236854055,7.801454604097806,2.6347743687885057,6.079227858994706,-5.966767854003912,97.69358489807165,34.95958609534887,1.7222267451030993,8,-3.095001220703132,-3.280000686645515,-4.842501640319831,-4.785001754760749,2.3499984741210866,1,0.03405994479603058,2.0714022969714057,56.75,5.482754991976325,56.790000915527344,2.647071646097131,56.5,0.03405994479603058
3555,2014-08-13,58.599998474121094,59.34000015258789,57.61000061035156,58.93999862670898,874500.0,-0.002043643461978162,2.03507838511603,-0.17801056531420953,73.01134547172735,63.686053437286034,-3.615088853474667,-4.372391417504353,-4.481668440703871,-3.197324389924887,15.43366786497146,1.7299995422363281,1.2676152630223783,3.945998382568362,0.10418202462675907,7.787814740509965,2.025090203597564,5.86690656153916,-5.4803590728027345,83.55551825629341,20.310282523744647,1.9209081789708005,8,-2.7349987030029297,-2.9199981689453125,-4.722498893737793,-4.795000076293945,1.8700027465820384,2,0.03737205628722662,-1.0895483297938213,58.72000122070313,2.0714022969714057,56.75,5.482754991976325,56.790000915527344,0.03737205628722662
3556,2014-08-14,58.790000915527344,59.20000076293945,58.43999862670898,58.63000106811523,367000.0,0.003242362565762935,-1.8147980700626116,-0.4705875753122187,73.21428187295776,66.1633479971083,-3.449888908557959,-4.2652033294464005,-4.629689904568693,-3.4494984470094607,16.341246554675635,0.7600021362304759,1.2897172244680917,3.8085008621215835,-0.2759205395604667,7.892922263803634,1.7662901612805584,5.8507115629626085,-5.172732654107421,83.82355911095158,20.55296739635731,2.042210700841024,8,-2.9250011444091797,-3.1100006103515625,-4.912501335144043,-5.250001907348633,1.7199974060058594,3,0.03146791027915219,2.03507838511603,58.599998474121094,-1.0895483297938213,58.72000122070313,2.0714022969714057,56.75,0.03146791027915219
3557,2014-08-15,59.04999923706055,59.540000915527344,58.22999954223633,59.04999923706055,398600.0,0.004422492217797114,1.6734630325960873,0.0,72.90873449282678,68.61410657704774,-3.177066035494711,-4.251735961792342,-4.86026177418389,-3.7719053807245118,17.352954213742677,1.3100013732910156,1.243029835842627,3.7564992904663086,-0.5753233916370064,8.088321972569624,1.5905879494146546,5.9224106315179625,-4.974912424347188,85.24091194253131,23.677387347069846,2.1659113410516575,8,-3.0849990844726562,-3.269998550415039,-5.172499656677246,-5.809999465942383,0.7800025939941406,4,0.020491093989942755,-1.8147980700626116,58.790000915527344,2.03507838511603,58.599998474121094,-1.0895483297938213,58.72000122070313,0.020491093989942755
3558,2014-08-18,59.43999862670898,59.65999984741211,58.90999984741211,59.27999877929688,308600.0,0.006604562145424486,1.4999904632932155,100.0,71.27014396249288,70.587065051409,-2.896578686235614,-4.324758118731388,-5.209248689402301,-4.213098874817248,18.438935033088953,0.75,1.3960970631879377,3.8044986724853445,-0.7082082482986038,8.317205593269293,1.5481452120933668,6.060852132877322,-4.818420403714221,92.41375500185448,32.152666901806334,2.256353460391975,8,-3.2149982452392507,-3.539999008178704,-5.732499122619622,-6.795000076293938,1.2900009155273509,0,0.01783313253332941,1.6734630325960873,59.04999923706055,-1.8147980700626116,58.790000915527344,2.03507838511603,58.599998474121094,0.01783313253332941
3559,2014-08-19,59.68000030517578,59.849998474121094,59.31999969482422,59.599998474121094,173800.0,0.004037713391853215,1.5238147138964577,0.5000119209403682,69.90495487420972,71.62714790259864,-2.3874722882064887,-4.290941215072245,-5.410083852145348,-4.496073918541889,19.83664236530532,0.529998779296875,1.7292768353526498,3.7310003280639634,-0.9967670297944196,8.458767685922346,1.367116649134772,6.094884006993155,-4.453811487250945,92.41078879159132,34.0390269948668,2.3638836789291915,8,-2.335000991821289,-3.6850013732910156,-6.085000038146973,-7.035001754760742,0.259998321533196,1,0.01524798664140059,1.4999904632932155,59.43999862670898,1.6734630325960873,59.04999923706055,-1.8147980700626116,58.790000915527344,0.01524798664140059
3560,2014-08-20,59.47000122070313,59.63999938964844,59.0099983215332,59.63999938964844,208200.0,-0.003518751397433184,6.411857104389193,-2.124928476063234,82.95739300447923,73.12891304612963,-1.4382852856904265,-3.8199942591783724,-5.153846677494897,-4.328310511177996,21.18114426894668,0.6700019836425781,2.123421904744305,3.231001091003428,-1.6181458475040245,8.08014802951088,0.8064276217496982,5.655574560257158,-3.5964790509108227,76.5433639529713,13.870853611970468,2.4245734692537266,8,-1.575002670288093,-3.4750022888183665,-5.8750009536743235,-6.825002670288093,0.1699981689453054,2,0.02690429529643401,1.5238147138964577,59.68000030517578,1.4999904632932155,59.43999862670898,1.6734630325960873,59.04999923706055,0.02690429529643401
3561,2014-08-21,59.02000045776367,59.68000030517578,58.75,59.5,301800.0,-0.007566853097403348,1.2142860386646745,2.823557131316876,85.52969054645746,74.64428527158624,-0.6629464606965669,-3.113793214103069,-4.653824063029134,-3.9387597462349504,22.45932401068288,0.9300003051757812,2.523564481802211,2.517000389099124,-2.3342094189542735,7.368210197152521,0.09139548507242523,4.942605293125823,-2.5897716053653355,48.7655207653889,-19.454723460780116,2.4256049040266983,8,-0.9850006103515625,-3.0250015258789062,-5.440000534057617,-6.375001907348633,1.3499984741211009,3,0.02456795580639004,6.411857104389193,59.47000122070313,1.5238147138964577,59.68000030517578,1.4999904632932155,59.43999862670898,0.02456795580639004
3562,2014-08-22,59.11000061035156,59.34000015258789,58.84000015258789,59.209999084472656,210000.0,0.0015249093847822248,1.7777730682829653,0.2083303530982524,89.11018842460727,76.88127562548317,-0.43499010869352617,-2.9402714436761386,-4.690113340777401,-4.103830353542463,23.806578173918172,0.5,2.8719207453830222,2.3440004348754897,-2.471812927008486,7.159813796759465,-0.06390624606650164,4.751907115817481,-2.201004010912037,32.72737361196846,-40.31109190870285,2.4079066809419887,8,-0.8050022125244141,-3.0400009155273438,-5.6150007247924805,-6.335000991821289,0.6300010681152344,4,0.023684616760712096,1.2142860386646745,59.02000045776367,6.411857104389193,59.47000122070313,1.5238147138964577,59.68000030517578,0.023684616760712096
3563,2014-08-25,59.65999984741211,59.86000061035156,59.0099983215332,59.47000122070313,302000.0,0.009304673175121403,1.8813629457213978,-1.9000152590218256,89.74996590617563,78.62852206177044,-0.5909398187560484,-3.2281179555625954,-5.18019280828247,-4.7288590533458645,24.90294966935862,0.8500022888183594,2.9298200655086077,2.622499656677249,-2.203569176605889,7.448568489960387,0.20946524003567646,5.035534073318821,-2.3392629855171663,81.98192315623068,2.517643285334003,2.4130344166415694,8,-0.9249992370605469,-3.5649986267089844,-6.359999656677246,-6.565000534057617,-0.5400009155273366,0,0.0028495136452795222,1.7777730682829653,59.11000061035156,1.2142860386646745,59.02000045776367,6.411857104389193,59.47000122070313,0.0028495136452795222
3564,2014-08-26,60.45000076293945,60.4900016784668,59.58000183105469,59.66999816894531,395200.0,0.013241718363189214,1.11626782585553,4.105306483024628,90.12044781751231,80.52953343352434,-1.2401479822028705,-3.8010947745219994,-5.889220085756278,-5.591175024294145,25.019179083543158,0.9099998474121094,2.972695493909093,3.151000595092775,-1.8248607101049004,8.12686190029045,0.6630699424939337,5.638931247691616,-2.7229817012914523,97.7010990263762,13.038908925282243,2.487930652598838,8,-1.0900001525878906,-4.010000228881836,-7.155000686645508,-7.045001983642578,-0.1100006103515625,1,0.004631906960512966,1.8813629457213978,59.65999984741211,1.7777730682829653,59.11000061035156,1.2142860386646745,59.02000045776367,0.004631906960512966
3565,2014-08-27,59.81000137329102,60.65999984741211,59.68000030517578,60.349998474121094,219400.0,-0.010587251969743527,-1.4500011920940323,-0.6923016730815225,76.56498846713643,80.90183416621085,-0.45869638797976364,-3.0081664140502014,-5.170145889774268,-4.96934694453666,24.680889149746275,0.9799995422363281,3.076103673918041,2.3160011291504006,-2.7357621748675953,7.3677644331683965,-0.20988052285859737,4.8418827811593985,-1.585645440615636,55.497458532639996,-27.43864982959451,2.5258816520089966,8,-0.365001678466804,-3.2850017547607493,-6.3800010681152415,-5.9950027465820455,1.5499992370605398,2,0.0021735036019578935,1.11626782585553,60.45000076293945,1.8813629457213978,59.65999984741211,1.7777730682829653,59.11000061035156,0.0021735036019578935
3566,2014-08-28,59.90999984741211,59.93999862670898,59.43000030517578,59.7400016784668,271800.0,0.0016719356600072288,3.4348503947457836,-0.31481311415190055,75.82778550049863,81.22617316706327,-0.4281389008521117,-2.8029486123924983,-5.189244313626531,-5.072270267842356,25.8250712649431,0.509998321533196,2.9392540532278773,2.1309995651245117,-2.7819130517634107,7.043912182012434,-0.3254567433194495,4.587455873568473,-1.198515131789378,58.7912018813587,-21.65566167515304,2.4564563084439603,8,-0.2049999237060547,-3.385000228881836,-6.5,-6.095001220703132,0.0800018310546875,3,-0.004506767792544664,-1.4500011920940323,59.81000137329102,1.11626782585553,60.45000076293945,1.8813629457213978,59.65999984741211,-0.004506767792544664
3567,2014-08-29,59.099998474121094,60.0,59.09000015258789,59.9000015258789,334800.0,-0.013520303377633991,-1.219512648982592,-4.70595099183193,67.25401383148798,80.77993648584052,0.43549798986854427,-1.6374252397126128,-4.300929130551552,-4.29196823814469,27.96472274893884,0.9099998474121094,2.8030686475273257,1.0419982910156236,-3.4699393750103056,5.553935957041553,-1.213970541997341,3.297967124028588,1.5600013732910156,5.4545496580647255,-70.37656535107725,2.255968833012965,8,0.6050014495849609,-2.5749988555908203,-5.659998893737793,-5.244998931884766,-0.43000030517578125,4,0.021489009992441632,3.4348503947457836,59.90999984741211,-1.4500011920940323,59.81000137329102,1.11626782585553,60.45000076293945,0.021489009992441632
3568,2014-09-02,58.9900016784668,59.43999862670898,58.599998474121094,59.09000015258789,615100.0,-0.0018611979440652515,1.1000123978370737,0.124997615823305,52.72727693079517,78.8713056032389,0.5307655988916267,-1.1309761843562,-4.127433898649713,-4.2247469319150355,30.021387218731753,0.8400001525878835,2.6430964370740426,0.6435014724731474,-3.2632069198616236,4.550209864807918,-1.3098527236942417,2.5968556686405364,1.638598175048827,18.932181764648153,-51.89727970777882,1.9533541961673866,9,0.6399974822998047,-2.4650020599365234,-5.550002098083496,-5.135002136230469,0.5900001525878906,1,0.012714018963552176,-1.219512648982592,59.099998474121094,3.4348503947457836,59.90999984741211,-1.4500011920940323,59.81000137329102,0.012714018963552176
3569,2014-09-03,60.25,60.27000045776367,59.02999877929688,59.02999877929688,337600.0,0.021359523405356073,-1.0327876028716632,-12.200198367284585,63.54681870342812,76.71457512534433,-0.7150728966395263,-1.9432316634008089,-5.2915420075032955,-5.49524041041316,32.18758711578194,1.279998779296875,2.4994615030656604,1.555999755859375,-1.6307251295991918,4.742724641317942,-0.03736268686990485,3.149362198588655,0.2974557983398398,80.0971080540057,10.428072706715284,1.593362442729282,9,-0.6200008392333984,-3.7250003814697266,-6.810000419616699,-6.395000457763672,-1.5499992370605469,2,-0.018755204450045304,1.1000123978370737,58.9900016784668,-1.219512648982592,59.099998474121094,3.4348503947457836,59.90999984741211,-0.018755204450045304
3570,2014-09-04,61.20000076293945,61.43000030517578,60.18000030517578,60.47999954223633,536600.0,0.01576764751766735,1.1186435198655158,0.5901643444980899,67.59125347708539,74.72141545096966,-1.5576719442780984,-2.4344454176991803,-6.109747399992138,-6.433393532468941,35.066487873482686,1.25,2.386311616355833,2.135500526428224,-0.2803549024263887,4.551355955282837,0.9275728120009177,3.3434282408555305,-2.6000022888183594,91.87281295324775,23.003052790234662,1.207927714427308,9,-1.1850013732910156,-4.290000915527344,-7.330000877380371,-7.345001220703125,-4.340000152587891,3,-0.014052297379583467,-1.0327876028716632,60.25,1.1000123978370737,58.9900016784668,-1.219512648982592,59.099998474121094,-0.014052297379583467
3571,2014-09-05,60.2599983215332,61.4900016784668,60.08000183105469,61.31999969482422,261900.0,-0.01535951682496517,1.0142778124429501,-1.4722216335353706,58.0345237757505,71.2685638233189,-0.47302150415131905,-1.263068399564844,-5.066787413424223,-5.490561675825333,36.14091629705094,1.4099998474121094,2.258578293083879,1.007498168945311,-1.1381644200039034,3.1531607578945255,-0.06533312552929971,2.080329463419922,-1.603399810791018,57.439377399857705,-8.972909133298671,1.072831294474609,9,-0.2149982452392578,-3.319997787475586,-6.0174970626831055,-6.084997177124023,-3.799999237060547,4,0.018254270153626795,1.1186435198655158,61.20000076293945,-1.0327876028716632,60.25,1.1000123978370737,58.9900016784668,0.018254270153626795
3572,2014-09-08,60.40999984741211,60.59000015258789,59.5099983215332,60.11999893188477,308200.0,0.0024892387994857046,2.3230747561533858,-0.2735854149197588,56.65295678246815,67.59111836512918,-0.4684924975190583,-1.1889198924809392,-5.0932019910069215,-5.640185896742594,37.0349350068573,1.0800018310546875,2.05360938234697,0.9764997482299833,-0.8866642940055911,2.8396637904655577,0.04491772711219255,1.908081769347774,-1.6400652099609374,62.629735862206424,-0.4731521607241689,0.9315820211177874,9,-0.36499977111816406,-3.469999313354492,-6.157498359680176,-6.23499870300293,-3.8800010681152273,0,-0.0069524610164901635,1.0142778124429501,60.2599983215332,1.1186435198655158,61.20000076293945,-1.0327876028716632,60.25,-0.0069524610164901635
3573,2014-09-09,59.7599983215332,60.6500015258789,59.75,60.2599983215332,382700.0,-0.010759833264703311,-2.4615666769370446,-1.7241324879640527,50.519467587214116,63.1910094506516,0.2203585909032455,-0.31816727700504543,-4.307854762472587,-5.0066760196703655,37.87033318623581,0.9000015258788991,1.8478905154011471,0.17599830627441548,-1.196013661713394,1.548010274262225,-0.5100076777194857,0.8620042902683167,-0.8812610024414056,29.674743167280276,-28.49315310368221,0.6860059839939043,9,0.2850017547607422,-2.819997787475586,-5.40999698638916,-5.584997177124023,-2.1499977111816406,1,-0.018239628232973537,2.3230747561533858,60.40999984741211,1.0142778124429501,60.2599983215332,1.1186435198655158,61.20000076293945,-0.018239628232973537
3574,2014-09-10,60.72000122070313,60.72000122070313,59.47999954223633,59.90999984741211,318300.0,0.01606430599286024,2.0617273485072896,-1.6200027465820455,57.39644569724954,61.06117136510862,-0.7792650820973606,-1.1812141490970092,-5.144356418514356,-5.96929305476538,37.70107318981574,1.240001678466804,1.6323401344151733,1.036001205444343,-0.3621543324141072,2.4341567433027933,0.33692343651511436,1.7350789743735717,-1.7368133272363337,61.691560228502375,5.606460659322444,0.6990777689292255,9,-0.6750011444091868,-3.780000686645515,-6.39750003814698,-6.545000076293952,-0.5900001525879048,2,-0.018774693127966313,-2.4615666769370446,59.7599983215332,2.3230747561533858,60.40999984741211,1.0142778124429501,60.2599983215332,-0.018774693127966313
3575,2014-09-11,60.790000915527344,60.95000076293945,60.2400016784668,60.41999816894531,216700.0,0.0011528276254437753,1.0579610791685095,0.45679273984279306,60.966540817952065,59.40992195593678,-0.777382895573794,-1.1370280169732894,-5.104903646452655,-6.055577487858841,37.360798465051495,0.7099990844726562,1.3439782034176275,0.9965007781982393,-0.38715250425804015,2.380154060654519,0.3046741369700996,1.688327419426379,-1.706540470660542,65.17412840902621,7.825939986530983,0.6918266412281406,9,-0.7450008392333984,-3.6499996185302734,-6.522500038146973,-6.614999771118164,0.5400009155273438,3,-0.03438065670523871,2.0617273485072896,60.72000122070313,-2.4615666769370446,59.7599983215332,2.3230747561533858,60.40999984741211,-0.03438065670523871
3576,2014-09-12,60.63999938964844,60.83000183105469,60.31000137329102,60.6500015258789,338900.0,-0.0024675361674586505,1.8107924201496615,-0.027032599954617164,59.409580937223176,58.538318301018464,-0.5732216016653382,-0.8867890690458609,-4.8478374295785045,-5.926091658700329,37.002134871338406,0.5200004577636648,0.9622916815814762,0.7539993286132827,-0.5940818423814136,2.102080499607979,0.07995874311593809,1.4280399141106273,-1.4602772954376348,78.91148871680956,17.686826421880944,0.6740405854973466,9,-0.5949993133544922,-2.4749984741210938,-6.372498512268066,-6.464998245239258,-0.20999908447265625,4,-0.0623350728453691,1.0579610791685095,60.790000915527344,2.0617273485072896,60.72000122070313,-2.4615666769370446,59.7599983215332,-0.0623350728453691
3577,2014-09-15,60.2599983215332,60.70000076293945,59.88999938964844,60.70000076293945,263200.0,-0.006266508442282492,2.6818039950062422,43.99084668195345,53.76883145761569,58.654046581776306,-0.012706586016491883,-0.4337274215904543,-4.368782709718673,-5.555292557646645,36.278049095078224,0.8100013732910156,0.8164826891852215,0.3134983062744112,-0.9842776000159716,1.611274212564794,-0.3353896468707802,0.9623862594196027,-0.9878650439521621,53.06109738628578,-5.309145619198105,0.6488879531451929,9,1.9073486328125e-06,-1.5449981689453125,-5.652499198913574,-5.744998931884766,1.970001220703125,0,-0.06306006211259152,1.8107924201496615,60.63999938964844,1.0579610791685095,60.790000915527344,2.0617273485072896,60.72000122070313,-0.06306006211259152
3578,2014-09-16,60.5,60.68000030517578,59.66999816894531,60.27999877929688,320500.0,0.0039827694183827145,2.482754991976007,-0.49999999999998385,50.33737642787166,57.18633077338113,-0.01786882442341664,-0.6221422800205119,-4.499096788610281,-5.806547111923393,35.362747402629765,1.0100021362304688,0.6772378497332596,0.500499916076663,-0.7967598980123327,1.7977597301656587,-0.1481299909678384,1.1491298231211644,-1.1391519863835313,69.38772862214287,15.331937636294448,0.6486299070444984,9,-0.0149993896484375,-1.644998550415039,-5.892500877380371,-5.9850006103515625,1.3300018310546875,1,-0.06561985488765487,2.6818039950062422,60.2599983215332,1.8107924201496615,60.63999938964844,1.0579610791685095,60.790000915527344,-0.06561985488765487
3579,2014-09-17,60.59000015258789,61.0,60.38000106811523,60.72000122070313,195600.0,0.0014876058278989746,-1.2545446979102042,-0.59091066722158,55.68511546952411,55.86342655031876,-0.06098081520535459,-0.6750838883387615,-4.444831188477394,-5.893499632908508,34.398997257216756,0.6199989318847727,0.6506029696600422,0.5450000762939453,-0.7688051328757552,1.8588052854636459,-0.11190252829090497,1.2019026808787956,-1.1439859923774094,69.17298624416324,14.667547609701089,0.6569026045848496,9,-0.10499954223632812,-1.4650001525878906,-5.9474992752075195,-6.039999008178711,1.970001220703132,2,-0.04918302582491485,2.482754991976007,60.5,2.6818039950062422,60.2599983215332,1.8107924201496615,60.63999938964844,-0.04918302582491485
3580,2014-09-18,61.06999969482422,61.099998474121094,60.38000106811523,60.9000015258789,181100.0,0.007922091781275897,5.260963311882235,-1.3076674785058078,58.011038370852376,55.86081706088565,-0.627330827626082,-1.08468175581757,-4.776203858249183,-6.319568277698444,33.78065860621862,0.7199974060058665,0.7845793734285778,0.9449996948242188,-0.415410489796443,2.3054098794448805,0.26479460251388787,1.6252047871345496,-1.5422260338834874,97.902183713647,42.123796104516494,0.680205092310332,9,-0.7800006866455078,-1.519998550415039,-5.53749942779541,-5.629999160766602,2.6199989318847585,3,-0.015392150506080005,-1.2545446979102042,60.59000015258789,2.482754991976007,60.5,2.6818039950062422,60.2599983215332,-0.015392150506080005
3581,2014-09-19,60.47000122070313,61.4900016784668,60.25,61.099998474121094,585700.0,-0.00982476628654605,-1.3177608077178122,-3.7059061125570243,59.7439651327221,56.20426243313608,0.006246103223844557,-0.39050440472681913,-4.038256116126028,-5.6912537337239115,33.54619350513265,1.2400016784667969,0.7325592226303854,0.2725011825561623,-0.9910591280291499,1.5360614931414744,-0.35927897273649734,0.9042813378488219,-0.8637384390613576,43.95612687407161,-17.43656490460397,0.6317801552926561,9,0.014999389648430395,-0.6100006103515696,-4.6975011825561594,-4.790000915527351,3.3299980163574148,4,0.01422193803523708,5.260963311882235,61.06999969482422,-1.2545446979102042,60.59000015258789,2.482754991976007,60.5,0.01422193803523708
3582,2014-09-22,60.5099983215332,61.16999816894531,60.20000076293945,60.38999938964844,277000.0,0.0006614370766107047,-2.8800192262209032,-0.19047532546170362,60.91950558063366,57.35982221018271,-0.020198592851713215,-0.3375455797114455,-3.9076584607960356,-5.681018731452262,33.27420703399239,0.9699974060058594,0.5572482371925602,0.24249839782714844,-0.9183341183038607,1.4033309139581576,-0.3379178602383561,0.822914655892653,-0.8283859840184249,46.15376553909743,-19.758521681586025,0.5804162580655038,9,-0.024997711181640625,-0.6499977111816406,-4.7374982833862305,-4.829998016357422,3.5400047302246094,0,-0.0013220627760115455,-1.3177608077178122,60.47000122070313,5.260963311882235,61.06999969482422,-1.2545446979102042,60.59000015258789,-0.0013220627760115455
3583,2014-09-23,59.83000183105469,60.4900016784668,59.709999084472656,60.47999954223633,218200.0,-0.011237754244599496,1.3283590587404703,-5.4166958069746,46.70848081890365,56.17227055703317,0.7496006874661845,0.3750700923732353,-3.086274752473429,-4.917988883150237,32.44506126228104,0.7999992370605469,0.5031794903546398,-0.4459981918334961,-1.590475164958427,0.6984787812914348,-1.018236678395965,0.1262402947289729,1.6599998474121094,6.74171751136371,-55.00613011275929,0.5722384865624657,9,0.7499980926513672,0.2149982452392578,-3.9575014114379883,-4.05000114440918,4.639999389648423,1,0.040113615873832886,-2.8800192262209032,60.5099983215332,-1.3177608077178122,60.47000122070313,5.260963311882235,61.06999969482422,0.040113615873832886
3584,2014-09-24,60.72999954223633,60.81999969482422,59.56999969482422,60.09000015258789,307500.0,0.015042582043086172,2.0487816224564797,-0.9846179127076816,46.28751117892793,54.541267263808265,-0.16631993014742363,-0.5300512705062772,-3.822163068992559,-5.7175401617006685,31.332488143245552,1.25,0.47316085456035495,0.4399995803833008,-0.7201819085745527,1.6001810693411542,-0.1400911640956295,1.020090324862231,0.7244020843505865,60.416596300144846,2.3769346237258873,0.580090744478927,9,-0.1999988555908203,-0.6849994659423828,-4.667499542236328,-4.8899993896484375,2.0800018310546946,2,0.018112996823807626,1.3283590587404703,59.83000183105469,-2.8800192262209032,60.5099983215332,-1.3177608077178122,60.47000122070313,0.018112996823807626
3585,2014-09-25,59.93999862670898,61.0,59.52999877929688,60.6500015258789,263200.0,-0.013008412999870433,1.085108340119496,-1.1093805879407768,47.41100583315324,53.20809225224493,0.5480630009981056,0.284789364398641,-2.863855258437418,-4.837373051530157,30.126149711727646,1.470001220703118,0.5308791705858553,-0.35650119781494993,-1.506774162221177,0.7937717665912771,-0.9316376800180635,0.2186352843881636,1.4390269226074324,20.918328620112504,-35.66068433358559,0.5751364822031122,9,0.5700016021728587,0.10500144958496804,-3.2699995040893484,-4.0049991607665945,3.220001220703132,3,0.043710423867353576,2.0487816224564797,60.72999954223633,1.3283590587404703,59.83000183105469,-2.8800192262209032,60.5099983215332,0.043710423867353576
3586,2014-09-26,59.63999938964844,59.9900016784668,59.08000183105469,59.93000030517578,211100.0,-0.0050049923912888206,3.438983997022702,0.4084503258597809,43.91784597898842,52.11353831017524,0.7725351436913144,0.5939772253626217,-2.3781566361868514,-4.444843273811891,28.968704141463885,0.9099998474121094,0.43653721265897616,-0.6430004119873018,-1.8184352087088484,0.5324343847342448,-1.2307178103480751,-0.05528301362652854,1.628084553466799,26.794188508432505,-27.820685199634354,0.587717398360774,9,0.6450023651123047,0.4050006866455078,-2.695000648498535,-3.7049999237060547,4.790000915527344,4,0.06790743257055576,1.085108340119496,59.93999862670898,2.0487816224564797,60.72999954223633,1.3283590587404703,59.83000183105469,0.06790743257055576
3587,2014-09-29,60.36999893188477,60.47000122070313,58.97000122070313,59.2599983215332,285000.0,0.012240099760347123,1.290067266532691,-3.8275762279340437,54.758198033495624,52.604740710800115,0.06680541632428572,-0.03794408730373533,-2.928521020913564,-5.098364312378159,28.348051566780153,1.5,0.3150608282856453,0.02349910736084837,-1.0116977684997082,1.058695983221405,-0.49409933056942634,0.5410975452911231,0.7230384422656186,68.96544596280786,10.733325967809655,0.5175984379302776,9,-0.1399974822998118,-0.3249988555908274,-3.3549995422363352,-4.43499946594239,3.7500038146972585,0,0.05681630554683004,3.438983997022702,59.63999938964844,1.085108340119496,59.93999862670898,2.0487816224564797,60.72999954223633,0.05681630554683004
3588,2014-09-30,59.7400016784668,60.45000076293945,59.36999893188477,60.290000915527344,308900.0,-0.01043560153328471,1.482765878148757,-0.49549453570691826,41.94078049582352,51.07759238038894,0.6455457247362517,0.686309679257306,-2.1157354884094133,-4.39509488399424,28.307394432900047,1.0800018310546804,0.1968423242957158,-0.6439981460571289,-1.5133454507601485,0.22534915864589067,-1.0786717984086422,-0.20932449370561557,1.1407320803388714,37.93107984184948,-19.042905838167968,0.43467365235151073,9,0.48999977111816406,0.30499839782714844,-2.5525026321411133,-3.805002212524414,2.9399986267089844,1,0.07214598681279494,1.290067266532691,60.36999893188477,3.438983997022702,59.63999938964844,1.085108340119496,59.93999862670898,0.07214598681279494
3589,2014-10-01,59.11999893188477,59.86000061035156,58.61000061035156,59.77999877929688,479800.0,-0.010378351676637143,2.048767439372212,1.2000013871645663,37.40570410002691,48.78811079474167,1.1567441843954782,1.2831001724973845,-1.3424930108419062,-3.7219258635264367,27.363079762684624,1.25,0.14353330868063807,-1.20750083923339,-2.244275156638544,-0.1707265218282359,-1.7258879979359705,-0.6891136805308093,1.5696615731106434,21.338847354610817,-33.16867287430023,0.5183871587025783,10,0.930002212524407,0.9250011444091726,-1.704998016357429,-3.1799983978271555,4.610000610351555,2,0.09049395103985636,1.482765878148757,59.7400016784668,1.290067266532691,60.36999893188477,3.438983997022702,59.63999938964844,0.09049395103985636
3590,2014-10-02,60.34000015258789,60.5099983215332,59.20000076293945,59.4000015258789,401000.0,0.02063601560799655,1.0468792375343845,-1.4242406727740478,48.051951268932925,47.48899814320954,-0.19857998664796384,-0.004884023719000652,-2.4003003138657064,-4.889749083177371,25.939769258029877,1.3899993896484304,0.1326164195901356,0.055500411987303266,-0.8968040402331425,1.007804864207749,-0.42065181412291963,0.5316526380975262,-1.7299995422363281,91.05271717198082,37.99497222189322,0.4761522261102246,10,-0.4500007629394531,-0.2950000762939453,-2.439999580383301,-4.084999084472656,3.020000457763672,3,0.040934723474593815,2.048767439372212,59.11999893188477,1.482765878148757,59.7400016784668,1.290067266532691,60.36999893188477,0.040934723474593815
3591,2014-10-03,61.36000061035156,62.0,60.81000137329102,60.97000122070313,825700.0,0.01690421702327294,-2.35211313009751,0.4148935738489839,56.59474385474133,47.008469062554845,-1.205867375204761,-0.9889538599656404,-3.2451670399041816,-5.8512702103015215,24.96270989722726,1.6599998474121094,0.09298206794958475,1.02050075531006,-0.04605291306030779,2.087054423680428,0.48722392112487967,1.5537775894952404,-2.75,81.12095855820172,26.904357744894178,0.5332768341851822,10,-1.0550003051757812,-1.0600013732910156,-3.3750009536743164,-5.020000457763672,2.5699996948242188,4,0.029335058982331352,1.0468792375343845,60.34000015258789,2.048767439372212,59.11999893188477,1.482765878148757,59.7400016784668,0.029335058982331352
3592,2014-10-06,59.9900016784668,61.84000015258789,59.90999984741211,61.63000106811523,379400.0,-0.02232723139272008,-1.1444411477980756,-4.205133221174596,47.307292121936705,47.07500365178073,0.09232163148939065,0.3667710874491945,-1.7158890734365926,-4.428408395822018,24.2514498540296,1.9300003051757812,-0.04560963748645008,-0.32849826812744,-1.4056932863016556,0.7486967500467756,-0.8670957772145513,0.21009924095967136,-1.2444010925292943,40.708003438854554,-11.110799311090588,0.5385975090871079,10,0.3149986267089844,0.30999755859375,-1.8750019073486328,-3.6500015258789062,4.310001373291016,0,0.07401231042643408,-2.35211313009751,61.36000061035156,1.0468792375343845,60.34000015258789,2.048767439372212,59.11999893188477,0.07401231042643408
3593,2014-10-07,58.66999816894531,59.95000076293945,58.47999954223633,59.68999862670898,388900.0,-0.022003725164010057,-1.10000517709761,0.6219517301054143,41.0280223562794,46.490616004819785,1.3750785633459373,1.6874436667511574,-0.2609115412402616,-3.060285988621281,22.9896613444168,1.5100021362304688,-0.19584827472337452,-1.5940017700195312,-2.8801946251819075,-0.307808914857155,-2.237098197600723,-0.9509053424383396,3.3300018310546875,5.397687556827603,-42.39900024183954,0.6430964275811896,10,1.5700016021728516,1.5700016021728516,-0.5549983978271484,-2.329998016357422,6.209999084472656,1,0.09289253021523813,-1.1444411477980756,59.9900016784668,-2.35211313009751,61.36000061035156,1.0468792375343845,60.34000015258789,0.09289253021523813
3594,2014-10-08,59.58000183105469,59.72000122070313,58.08000183105469,58.63000106811523,301700.0,0.015510545261803843,1.6666666666666474,-0.9313728790105862,43.306387100356375,46.034547256731244,0.31826130586251367,0.7248168181654364,-1.054499582655815,-3.909365090086638,21.982430124409206,1.6399993896484446,-0.3475662039564469,-0.6269981384277372,-1.9290470178113281,0.6750507409558537,-1.2780225781195327,0.024026301264058247,2.349598159790041,38.26532399640328,-3.061441324827868,0.6510244396917938,10,0.45999908447265625,0.45999908447265625,-1.50250244140625,-3.240001678466797,4.9000015258789205,2,0.05203085563695464,-1.10000517709761,58.66999816894531,-1.1444411477980756,59.9900016784668,-2.35211313009751,61.36000061035156,0.05203085563695464
3595,2014-10-09,58.70000076293945,59.61000061035156,58.31999969482422,59.4900016784668,250800.0,-0.01477007453961765,1.5048591152854731,-0.8315792432449735,42.24364381492463,45.84852479405749,1.1218451087877597,1.5180429477556174,-0.08815246651846564,-2.9853924629480275,20.76446860943092,1.2900009155273438,-0.35591784628233114,-1.4024991989135742,-2.8363438703797,0.03134547255255171,-2.1194215346466336,-0.6855768631805148,3.075615301513672,15.81630667066302,-24.137790585892553,0.7169223357330615,10,1.3400001525878906,1.3400001525878906,-0.6225013732910156,-2.3600006103515625,5.05999755859375,3,0.08568992698331601,1.6666666666666474,59.58000183105469,-1.10000517709761,58.66999816894531,-1.1444411477980756,59.9900016784668,0.08568992698331601
3596,2014-10-10,56.86000061035156,58.97999954223633,56.709999084472656,58.52000045776367,364900.0,-0.031345828427136624,-1.3163235714855694,2.1012631944913904,36.1847202493385,43.784805040262256,2.8228889629885288,3.2257194526956994,1.87339753048456,-1.097942096862539,19.903102469377316,2.270000457763672,-0.4832934788486085,-3.053499412536624,-5.067976068879808,-1.0390227561934395,-4.060737740708213,-2.0462610843650353,4.767790884765624,2.924005743609268,-34.74859545555918,1.0072383281715909,10,2.4949989318847656,2.4949989318847656,1.602499008178711,-0.13500022888183594,6.619998931884766,4,0.1143158622973468,1.5048591152854731,58.70000076293945,1.6666666666666474,59.58000183105469,-1.10000517709761,58.66999816894531,0.1143158622973468
3597,2014-10-13,56.459999084472656,57.75,56.27000045776367,57.099998474121094,276600.0,-0.0070348491309386585,-1.901969437442499,0.38554183643220064,36.96828817261657,43.23230589323926,2.9166464413253053,3.506202638763085,2.4150510638684324,-0.6560070598031089,19.633677081655033,1.4799995422363281,-0.5864967425371006,-3.263500976562497,-5.7916856756618955,-0.7353162774630988,-4.527593326112196,-1.999408627012798,4.872724866005861,5.163005732411449,-34.91758302274999,1.2640923495496994,10,2.6750011444091797,2.6750011444091797,2.032501220703125,0.2950019836425781,7.479999542236321,0,0.13230608115184128,-1.3163235714855694,56.86000061035156,1.5048591152854731,58.70000076293945,1.6666666666666474,59.58000183105469,0.13230608115184128
3598,2014-10-14,56.52999877929688,57.33000183105469,55.77999877929688,56.86999893188477,315400.0,0.00123981041373189,1.4603106844321894,0.5312507450587702,32.64463917249515,42.70329867906907,2.6188197552702874,3.2923301051804614,2.5001086883912222,-0.6849968774536777,19.730960969840673,1.5500030517578054,-0.6500624679400104,-2.9950012207031165,-5.866571951422692,-0.12343048998354078,-4.430786586062901,-1.5592158553433322,4.397707291764448,19.03552119963441,-17.709611212929367,1.4357853653597863,10,2.3600006103515554,2.3600006103515554,1.9625015258788991,0.22500228881835227,6.950000762939446,1,0.1374492205951816,-1.901969437442499,56.459999084472656,-1.3163235714855694,56.86000061035156,1.5048591152854731,58.70000076293945,0.1374492205951816
3599,2014-10-15,57.61000061035156,58.34000015258789,55.47000122070313,55.47999954223633,610600.0,0.01910493285646786,-1.6697692904123358,-6.264706212343906,40.5972720781954,41.87500099120934,1.4551208936673845,2.0845006829348165,1.5883318686087335,-1.7209647698982593,19.246257021902025,2.8699989318847585,-0.842862347888996,-1.7659994125366225,-4.713151121024403,1.1811522959511578,-3.2395752667805127,-0.29242355829273237,2.8029347315333197,51.690814133916085,12.409006691864406,1.4735758542438915,10,1.125,1.125,0.8824996948242188,-0.8549995422363281,6.239997863769531,2,0.1261933095997938,1.4603106844321894,56.52999877929688,-1.901969437442499,56.459999084472656,-1.3163235714855694,56.86000061035156,0.1261933095997938
3600,2014-10-16,60.13000106811523,61.290000915527344,57.56000137329102,57.63000106811523,1203900.0,0.043742413314796336,-1.8257578822645686,1.173708331617019,51.67693796774714,41.32857811487665,-1.226813079951377,-0.5370686776771976,-0.7464891525304367,-4.186620700518958,18.64266778266224,3.729999542236321,-0.8401602285206735,0.8010009765624915,-2.0611584210648317,3.6631603741898147,-0.6300787222511701,2.232080675376153,-4.659999847412095,80.06873009901157,37.58770878251119,1.4310796988136605,10,-1.4750003814697195,-1.3950004577636648,-1.637500762939446,-3.374999999999993,3.7399978637695455,3,0.07234329305749898,-1.6697692904123358,57.61000061035156,1.4603106844321894,56.52999877929688,-1.901969437442499,56.459999084472656,0.07234329305749898
3601,2014-10-17,61.33000183105469,61.7599983215332,60.459999084472656,60.75,1802900.0,0.019956772686235302,-1.2413709189445161,0.232000732421875,53.18303068324252,41.98143795502174,-2.7172662492260997,-1.7595499103813523,-1.830913102966207,-5.317881395223587,17.78039770260914,1.6299972534179759,-0.7153782617062205,1.9580017089843764,-1.000551896199724,4.916555314168477,0.4787249063923298,3.437278511576423,-5.860000610351555,93.16380463161468,51.80084217478115,1.4792768025920486,10,-2.7150020599365234,-2.595001220703125,-2.7375011444091797,-4.575000762939453,4.259994506835923,4,0.03962166016515711,-1.8257578822645686,60.13000106811523,-1.6697692904123358,57.61000061035156,1.4603106844321894,56.52999877929688,0.03962166016515711
3602,2014-10-20,60.43000030517578,61.459999084472656,59.65999984741211,61.1500015258789,492600.0,-0.014674735023783803,1.6865733676467238,-1.2413774959879913,52.24754996067262,43.228052133287655,-1.9537443671996328,-0.9126404798624037,-0.8327589440768648,-4.353835108924457,16.744651049387244,1.7999992370605469,-0.7875966803558399,1.062000083923337,-1.8902850904490975,4.0142852582957715,-0.41414250326288027,2.5381426711095543,-4.708399200439445,78.855347704661,35.52743605662451,1.4761425871862168,10,-1.8150005340576172,-1.6949996948242188,-1.3249998092651367,-3.674999237060547,4.05999755859375,0,0.05047160717620103,-1.2413709189445161,61.33000183105469,-1.8257578822645686,60.13000106811523,-1.6697692904123358,57.61000061035156,0.05047160717620103
3603,2014-10-21,62.22999954223633,62.349998474121094,60.709999084472656,60.709999084472656,428300.0,0.029786517093669085,-1.1578932838761329,-2.111108167676874,59.407132393190864,45.01702383249149,-3.5712013557448117,-2.6599984099648353,-2.5103761587017246,-6.0781934877851,16.507960270207416,1.9199981689453125,-0.9923144893277112,2.741999435424802,-0.47278669944635254,5.956785570295956,1.134606367989221,4.349392502860383,-6.266862548828115,98.25582878212414,49.9923323935666,1.6073930674355779,10,-3.3199996948242188,-3.3199996948242188,-2.742499351501465,-5.474998474121094,2.539997100830064,1,0.027478693508780294,1.6865733676467238,60.43000030517578,-1.2413709189445161,61.33000183105469,-1.8257578822645686,60.13000106811523,0.027478693508780294
3604,2014-10-22,61.83000183105469,62.81999969482422,61.709999084472656,62.709999084472656,267500.0,-0.006427731224875832,1.0181857274637776,-0.5789453871038175,54.74220458273286,46.405752806692405,-3.1497017413200012,-2.2908172923943724,-2.053629925163726,-5.602516213230388,16.049047437843058,1.1100006103515625,-1.0139147603413505,2.287001609802246,-1.052473489782649,5.626476709387141,0.617264060009795,3.9567391595946972,-5.483653148803704,81.1787418312148,36.74451245892153,1.6697375497924485,10,-2.6850013732910156,-2.6850013732910156,-2.160000801086426,-5.075000762939453,2.9199981689453125,2,0.02668603691279392,-1.1578932838761329,62.22999954223633,1.6865733676467238,60.43000030517578,-1.2413709189445161,61.33000183105469,0.02668603691279392
3605,2014-10-23,62.56000137329102,62.68000030517578,61.90999984741211,62.2400016784668,322700.0,0.011806558638490783,1.7500136239782016,-0.36363715179942374,53.891050631787216,48.37312284918671,-3.659404424226807,-2.966566091557631,-2.713359615909141,-6.262361282213753,15.40680479667032,0.8499984741210938,-0.8236668444292548,2.8860010147094783,-0.7144057961183208,6.4864078255372775,1.0857976092955823,4.686204420123374,-5.695760610034178,91.7722046174742,49.831417415458944,1.800203405413899,10,-3.415000915527351,-3.415000915527351,-2.7550010681152415,-5.805000305175788,1.6199989318847585,3,0.020620157808705075,1.0181857274637776,61.83000183105469,-1.1578932838761329,62.22999954223633,1.6865733676467238,60.43000030517578,0.020620157808705075
3606,2014-10-24,63.68999862670898,63.68999862670898,62.1500015258789,62.5,349500.0,0.018062615546878602,1.5882334084519993,3.718749254941125,62.18707185197171,51.17520992467061,-4.155696396813134,-3.981736170253974,-3.7646328226249963,-7.320669144693262,15.54003962006032,1.5399971008300781,-0.6854544708538839,3.813498306274404,-0.20961583314062437,7.836612445689433,1.8019412365668899,5.825055375981918,-6.349297148926745,100.0,55.511349424794666,2.0115570697075142,10,-4.109998703002923,-4.109998703002923,-3.769998550415032,-6.934997558593743,0.8900032043457102,4,0.002826194207206534,1.7500136239782016,62.56000137329102,1.0181857274637776,61.83000183105469,-1.1578932838761329,62.22999954223633,0.002826194207206534
3607,2014-10-27,63.79999923706055,63.86000061035156,62.91999816894531,63.65999984741211,257900.0,0.0017271253371551332,6.230728601191349,0.11764668169039438,68.36077029004522,55.143668937731725,-3.481098871717286,-4.028117962487443,-3.8013898556415313,-7.365756130115642,15.268398338795302,0.94000244140625,-0.44246750490383135,3.7519989013671875,-0.6356136328309674,8.139611435565342,1.55819263426811,5.945805168466265,-5.824368044385636,98.09519542139668,46.65163212613722,2.1938062670990788,10,-4.134998321533203,-4.134998321533203,-3.6274986267089844,-7.0449981689453125,0.6300010681152344,0,0.028056381226259974,1.5882334084519993,63.68999862670898,1.7500136239782016,62.56000137329102,1.0181857274637776,61.83000183105469,0.028056381226259974
3608,2014-10-28,64.05000305175781,64.05000305175781,63.38999938964844,63.95000076293945,431600.0,0.0039185551361580195,12.199771123402632,0.7143051771117166,66.79188384065061,58.05418135578231,-2.852144498287508,-4.151522177290097,-3.98630767248725,-7.545540162939723,15.015974883419592,0.660003662109375,0.09906877681159898,3.7865026473998995,-0.9471459907148017,8.5201512855146,1.419678328342549,6.15332696645725,-5.368247528961703,100.0,44.95252209111087,2.36682431905735,10,-3.2450008392333984,-4.290000915527344,-3.87750244140625,-7.295001983642578,-0.07000350952148438,1,0.006869551772794802,6.230728601191349,63.79999923706055,1.5882334084519993,63.68999862670898,1.7500136239782016,62.56000137329102,0.006869551772794802
3609,2014-10-29,64.47000122070311,64.80000305175781,63.61000061035156,63.9000015258789,386300.0,0.006557348148850339,-1.069566717308139,5.699866488651464,72.45135964989097,60.362450431576065,-2.4548743486494544,-4.374440729130498,-4.342734651055181,-7.894877782100309,15.900306447583723,1.19000244140625,0.720425599957764,3.939000701904284,-1.116298072423902,8.99429947623247,1.4113513147401946,6.466650089068374,-5.036691043852365,88.58126418135186,27.391055737704058,2.5276493871640913,10,-2.23999977111815,-4.334999084472642,-4.157501220703111,-7.715000152587876,-0.5600013732910014,2,0.0046532560366532305,12.199771123402632,64.05000305175781,6.230728601191349,63.79999923706055,1.5882334084519993,63.68999862670898,0.0046532560366532305
3610,2014-10-30,62.81000137329102,65.0,61.290000915527344,65.0,1142500.0,-0.02574840725889449,2.388129142389326,-3.84210491092346,73.48066231805306,62.6177428354439,-0.4187766076902335,-2.6560855729936677,-2.630372322376097,-6.168841705712985,15.586987416599163,3.7099990844726562,1.4108192060356188,2.155500793457037,-2.9998446289903242,7.310846215904405,-0.4221719177666472,4.733173504680721,-2.5180203364551446,40.97037285333276,-26.450399038350085,2.577672711223684,10,-0.48000144958496804,-2.5750007629394602,-2.522500991821296,-5.9950008392334055,1.0,3,0.03088677892521008,-1.069566717308139,64.47000122070311,12.199771123402632,64.05000305175781,6.230728601191349,63.79999923706055,0.03088677892521008
3611,2014-10-31,63.15999984741211,64.05000305175781,62.70000076293945,64.05000305175781,588900.0,0.005572336673597356,2.033702086074691,0.40639441207465793,76.54517167197116,65.31747858114373,-0.5385224017742445,-3.0191096892136073,-2.908354612359247,-6.446106526786458,14.108158906814916,1.3500022888183594,1.9724617007627216,2.415499305725099,-2.8533032535639364,7.6843018650141275,-0.21890197391941513,5.049900585369613,-2.0205753972066915,50.404296316708376,-23.86341531038081,2.634401279644515,10,-0.30500030517578125,-2.924999237060547,-2.8824996948242188,-6.344999313354492,0.8400001525878906,4,0.01614946897130909,2.388129142389326,62.81000137329102,-1.069566717308139,64.47000122070311,12.199771123402632,64.05000305175781,0.01614946897130909
3612,2014-11-03,64.43000030517578,66.11000061035156,64.05000305175781,64.05000305175781,991500.0,0.020107670374158726,-9.842170779207741,-0.4269616688597525,78.58177170885752,67.44799406066225,-1.3202964665126515,-4.152312654690981,-4.092997969814533,-7.634451589131224,13.962776149328459,2.950000762939453,2.244609631981156,3.4634998321533175,-2.0403608707098186,8.967360535016454,0.7115694807217494,6.2154301835848855,-3.1399993896484375,65.1452196775077,-15.443546713367141,2.751930351431568,11,-0.7299995422363281,-3.6399993896484375,-4.2649993896484375,-7.614999771118164,-2.1800003051757812,0,0.0023281316959244958,2.033702086074691,63.15999984741211,2.388129142389326,62.81000137329102,-1.069566717308139,64.47000122070311,0.0023281316959244958
3613,2014-11-04,64.12000274658203,64.66000366210939,63.47999954223633,64.44999694824219,354700.0,-0.004811385334866247,2.1466456436599564,-0.868412070592487,74.94254566968868,69.69247640365734,-0.7979175393891254,-3.597526634582117,-3.717216463134527,-7.244410974664319,15.033056292828151,1.180004119873061,2.4158311042153287,2.881002044677736,-2.683449387789736,8.445453477145207,0.09877632844400352,5.663227760911468,-1.866001892089841,58.713734652173976,-24.475792689007072,2.7822257162337345,11,-0.4200019836425781,-3.3300018310546875,-3.982501983642578,-7.305002212524414,-1.1400032043457031,1,0.004834646683016253,-9.842170779207741,64.43000030517578,2.033702086074691,63.15999984741211,2.388129142389326,62.81000137329102,0.004834646683016253
3614,2014-11-05,62.68000030517578,65.16999816894531,62.45000076293945,64.56999969482422,457000.0,-0.02245792856711959,-1.314892912450206,5.72737151180265,60.651628194092666,70.44365168835796,0.8664538464320373,-2.0167732141222814,-2.252274692502148,-5.726657220105054,15.937573667019073,2.7199974060058594,2.6598456870825444,1.2859996795654283,-4.256534832095866,6.828534191226723,-1.4852675762652154,4.057266935396079,3.4300003051757812,28.838163436836684,-52.48461786585892,2.7712672558306486,11,1.0200004577636719,-1.8899993896484375,-2.542499542236328,-5.789999008178711,-0.020000457763671875,2,0.020740255755123282,2.1466456436599564,64.12000274658203,-9.842170779207741,64.43000030517578,2.033702086074691,63.15999984741211,0.020740255755123282
3615,2014-11-06,63.72999954223633,63.77999877929688,62.5099983215332,62.61000061035156,472000.0,0.016751742692219462,1.0819723902881226,-0.5925922188224086,60.15227812057356,70.21756349598039,-0.0001428175721827074,-2.8149394684474487,-3.2439870726941535,-6.690094062192941,16.890972284057142,1.270000457763679,2.66219009655412,2.0844989776611342,-3.3995013516022112,7.56849930692448,-0.657501186970535,4.826499142292803,2.306801071166987,34.972645701117415,-42.999522474000045,2.7420001646316723,11,-0.029998779296875,-2.9399986267089844,-3.6824989318847656,-6.819997787475586,-1.470001220703125,3,0.0028244203117635536,-1.314892912450206,62.68000030517578,2.1466456436599564,64.12000274658203,-9.842170779207741,64.43000030517578,0.0028244203117635536
3616,2014-11-07,63.36000061035156,63.93000030517578,62.81999969482422,63.77999877929688,316600.0,-0.005805726259884181,2.083329801212224,-0.3749987227564002,62.97609409907546,69.61926614142818,0.355508716940264,-2.03747088338433,-2.822022698051022,-6.235284457514453,16.714774716219782,1.1100006103515625,2.7982176993348986,1.3895000457763658,-3.653029264193563,6.432029355746295,-1.1317646092086022,3.9107647007613338,2.6050640060424826,24.863384845645463,-50.80781288613452,2.521264654984965,11,0.3400001525878906,-2.5699996948242188,-3.392500877380371,-6.420000076293945,-1.5900001525878906,4,0.007102284700198469,1.0819723902881226,63.72999954223633,-1.314892912450206,62.68000030517578,2.1466456436599564,64.12000274658203,0.007102284700198469
3617,2014-11-10,63.93000030517578,64.40000152587889,63.290000915527344,63.52000045776367,241200.0,0.008996207218014085,-1.5517286738429508,-0.9761943687556601,58.44931322134703,68.69231385039446,-0.2169227954881876,-2.128259632256132,-3.3062493286418686,-6.713743203066443,16.33663524078664,1.1100006103515483,2.9260870588278323,1.5859996795654325,-2.8020870755234597,5.974086434654325,-0.6080436979790136,3.7800430571098786,1.964763034149172,54.411799767471535,-17.642401850527932,2.1940433775444452,11,-0.22999954223632812,-3.1399993896484375,-3.627500534057617,-6.7350006103515625,-1.049999237060554,0,0.0010949428201167954,2.083329801212224,63.36000061035156,1.0819723902881226,63.72999954223633,-1.314892912450206,62.68000030517578,0.0010949428201167954
3618,2014-11-11,64.30000305175781,64.80000305175781,63.91999816894531,64.09999847412111,168900.0,0.005787623100512951,-2.142845465320636,0.48781622456476403,62.313068401371666,67.56583704500342,-0.6121028404903512,-1.988244943002627,-3.5808650239521,-6.996628690048851,15.710129203381712,0.8800048828125,2.8290446025968947,1.567502212524417,-1.9409051397723829,5.07590956482121,-0.18670146362397588,3.321705888672817,1.5258650360394341,68.01485489410699,-2.765971027660953,1.7542036761483972,11,-0.6000022888183594,-3.5100021362304688,-3.9975032806396484,-7.105003356933594,-0.69000244140625,1,-0.0318818499916349,-1.5517286738429508,63.93000030517578,2.083329801212224,63.36000061035156,1.0819723902881226,63.72999954223633,-0.0318818499916349
3619,2014-11-12,64.87999725341797,65.09999847412111,63.91999816894531,63.91999816894531,353700.0,0.009020127124928612,-1.458336313568444,4.799885561701657,61.74087763578191,66.26141652475107,-1.2603637341091058,-2.1035114564694624,-4.097385643154979,-7.477105343447491,16.036196181895505,1.1800003051757955,2.6456609892970135,1.78399658203125,-0.8991465043848592,4.467139668447359,0.4424250388232025,3.1255681252393046,0.8783534878821229,91.50574487482884,22.41437576729747,1.3415715432080533,11,-0.5999965667724609,-4.089996337890625,-4.639997482299805,-7.68499755859375,-0.9199981689453125,2,-0.02928479950084384,-2.142845465320636,64.30000305175781,-1.5517286738429508,63.93000030517578,2.083329801212224,63.36000061035156,-0.02928479950084384
3620,2014-11-13,64.48000335693361,65.54000091552734,64.23999786376953,64.88999938964844,242700.0,-0.006165134300514907,-1.9213321332133213,-0.4270796080394674,54.31697041834572,63.79161638545935,-0.6689110855725531,-1.4344624743756071,-3.667883490107947,-6.967572800006607,16.494087613664217,1.3000030517578125,2.4686232540088255,1.1665025711059727,-1.1896161684951778,3.522621310707123,-0.011556798694599024,2.3445619409065444,1.212180384799268,61.029519011769985,-3.9805965251665683,1.1780593698005744,11,-0.20000267028810015,-3.690002441406264,-4.440002441406264,-7.285003662109389,-0.5700035095214986,3,-0.028225859410191734,-1.458336313568444,64.87999725341797,-2.142845465320636,64.30000305175781,-1.5517286738429508,63.93000030517578,-0.028225859410191734
3621,2014-11-14,63.7599983215332,64.37999725341797,63.31999969482422,64.37999725341797,236900.0,-0.011166330612837672,2.4193528539522178,1.512207149370156,49.795077161676026,60.593094769105846,0.1622125432018322,-0.5513415311538665,-2.8958245986960094,-6.151322819263967,16.46980628307598,1.1600036621093892,2.1498243001280457,0.3249977111816378,-1.843606083906792,2.4936015062700605,-0.75930418636257,1.4092996087258527,1.8673417606238019,20.888773600260414,-38.28657440775981,1.0843018975442116,11,0.2350025177001953,-2.9699974060058594,-3.7199974060058594,-6.564998626708984,-0.5,4,-0.023525722074766997,-1.9213321332133213,64.48000335693361,-1.458336313568444,64.87999725341797,-2.142845465320636,64.30000305175781,-0.023525722074766997
3622,2014-11-17,63.47999954223633,63.97999954223633,63.31999969482422,63.54999923706055,191100.0,-0.004391448975341494,-2.3846198990570837,0.11290292809283266,47.088845135203684,57.49823915416307,0.32774840176789155,-0.03281086891659868,-2.570788073274059,-5.767427312437853,17.011747422719115,0.6599998474121094,1.9271525990248435,-0.10750102996826172,-1.7519734168194532,1.5369713568829297,-0.9297372233938574,0.714735163457334,2.0837937535363267,7.207196370884597,-44.87067831169882,0.8222361934255941,11,0.5150012969970703,-2.6899986267089844,-4.125,-6.284999847412109,0.1100006103515625,0,-0.02693760391940314,2.4193528539522178,63.7599983215332,-1.9213321332133213,64.48000335693361,-1.458336313568444,64.87999725341797,-0.02693760391940314
3623,2014-11-18,63.93999862670898,64.23000335693361,63.2400016784668,63.790000915527344,283900.0,0.007246362441552856,1.712306719549281,-2.1428337874658387,47.30415507477476,56.01518658534998,-0.17932768572709534,-0.3774865000803729,-2.9585209034036026,-6.111497092402736,17.14211232554165,0.9900016784668111,1.6381761556245849,0.26699810028075177,-1.2534322949083148,1.7874284954698183,-0.4932170973137815,1.027213297875285,1.5615188184070163,30.434660019139525,-16.32246392491169,0.7602151975945336,11,0.08500099182129617,-3.1499977111816335,-4.804998397827141,-6.7449989318847585,0.3500022888183665,1,-0.016578004087584808,-2.3846198990570837,63.47999954223633,2.4193528539522178,63.7599983215332,-1.9213321332133213,64.48000335693361,-0.016578004087584808
3624,2014-11-19,63.47999954223633,64.19000244140625,63.34000015258789,63.790000915527344,246400.0,-0.007194230440294325,-1.8813629457213978,-2.0667073573918224,53.88180170622814,55.31846698375604,0.4538079695441155,0.223946170580966,-2.4610593182411264,-5.54984034525765,17.031336402132354,0.8500022888183594,1.1533277618814282,-0.275500869750978,-1.5308134836003973,0.9798117440984342,-0.9031571766756912,0.3521554371737281,1.960487569236136,10.434693190431409,-35.52373615210682,0.6276563069247069,11,0.7000007629394531,-2.6899986267089844,-4.590000152587891,-6.284999847412109,0.9600028991699219,2,0.002047905939708494,1.712306719549281,63.93999862670898,-2.3846198990570837,63.47999954223633,2.4193528539522178,63.7599983215332,0.002047905939708494
3625,2014-11-20,63.849998474121094,64.18000030517578,62.70000076293945,63.1500015258789,183700.0,0.005828590651431709,1.1764689382804698,-2.258044668676575,53.98843594145735,54.319838299576254,0.114680880051786,-0.0468565687738689,-2.7907805785494446,-5.823620314990109,16.728625655491214,1.4799995422363281,0.7656460339071316,0.029998207092283735,-1.092180468899457,1.1521768830840244,-0.5310911309035902,0.5910875450881505,1.5306789103807148,68.4523877102913,22.103897404122492,0.5610893379958688,11,0.2700023651123047,-2.0149974822998047,-5.114997863769531,-6.654998779296875,0.29000091552734375,3,0.0017227973841871247,-1.8813629457213978,63.47999954223633,1.712306719549281,63.93999862670898,-2.3846198990570837,63.47999954223633,0.0017227973841871247
3626,2014-11-21,63.86999893188477,64.63999938964844,63.58000183105469,64.30000305175781,226900.0,0.00031324131936805166,-1.0990085547561044,-0.6142942779291389,46.21620186580191,52.96060370451568,0.19515407848970057,-0.055527344145673396,-2.764604781978427,-5.747745720829066,15.993027189895242,1.05999755859375,0.7257784555771707,0.040998649597177916,-1.0796762498365169,1.1616735490308798,-0.5193388001196766,0.6013360993140253,1.4520649201857836,60.30922665806757,15.663473908156114,0.5603374497168507,11,0.2500019073486257,-0.9849987030029368,-5.174998283386238,-6.674999237060554,-0.22999954223633523,4,0.0006262864599386742,1.1764689382804698,63.849998474121094,-1.8813629457213978,63.47999954223633,1.712306719549281,63.93999862670898,0.0006262864599386742
3627,2014-11-24,65.58999633789061,65.65000152587889,63.709999084472656,64.16999816894531,283000.0,0.026929660791761734,1.5194697104809745,-3.302289683560608,58.342765446510555,52.51945893175333,-1.4132258295343263,-1.7228797657568862,-4.405236914731489,-7.36376712308256,15.35557881114784,1.9400024414062358,0.6627198503085694,1.6714962005615064,0.3022363421190306,3.040756059003975,0.9868662713402756,2.3561261297827443,-3.1399955749511577,97.96592635696504,52.823567814083944,0.6846299292212346,11,-1.414995193481431,-2.704996109008775,-6.9149961471557475,-8.194995880126939,-1.7099952697753835,0,-0.0355236796226408,-1.0990085547561044,63.86999893188477,1.1764689382804698,63.849998474121094,-1.8813629457213978,63.47999954223633,-0.0355236796226408
3628,2014-11-25,64.48999786376953,65.86000061035156,64.19999694824219,65.86000061035156,175900.0,-0.01677082688729503,1.423358152019558,-0.9647919106822503,60.684773072426275,52.40211398026937,-0.31675224143691594,-0.6200164163423736,-3.244756060899036,-6.1622594061048375,14.630295686945924,1.660003662109375,0.570783680454511,0.5494979858398423,-0.8426061786549184,1.941602150334596,-0.14655409640754158,1.2455500680872191,-1.9759970855712865,56.645480609627285,9.050763351020251,0.6960520822473777,11,-0.20999717712402344,-1.0799980163574219,-5.814997673034668,-6.069997787475586,-0.1100006103515625,1,-0.013955617010297017,1.5194697104809745,65.58999633789061,-1.0990085547561044,63.86999893188477,1.1764689382804698,63.849998474121094,-0.013955617010297017
3629,2014-11-26,64.76999664306639,64.98999786376953,64.13999938964844,64.62999725341797,179300.0,0.004341739627412355,1.9310199679040279,-0.10218913064057904,56.75324064096938,52.672810671671996,-0.6861517155591201,-0.9237490254290961,-3.462673252375396,-6.322602067668839,13.473242438724375,0.8499984741210938,0.5207170273865245,0.8144969940185405,-0.6077676842521953,2.2367616722892762,0.1033646548831797,1.5256293331539084,-2.1221558715820166,65.50620190131237,15.640926719644682,0.7111323391353672,11,-0.4899959564208842,-1.069995880126939,-5.859996795654283,-5.859996795654283,-0.1199951171875,2,-0.0074107727715998495,1.423358152019558,64.48999786376953,1.5194697104809745,65.58999633789061,-1.0990085547561044,63.86999893188477,-0.0074107727715998495
3630,2014-11-28,64.75,65.61000061035156,64.58999633789061,64.84999847412111,111900.0,-0.0003087331187708875,-3.857096147208691,-0.7142779291554874,59.45579975440569,53.74622429308642,-0.6971401280717231,-0.7915433644116234,-3.395021583742846,-6.183926560222076,14.168882432948376,1.0200042724609517,0.3931816915281985,0.6975004196167021,-0.658915883955828,2.053916723189232,0.019292267830437027,1.375708571402967,-1.9736728349609365,51.31573663851374,-1.6413840446314225,0.6782081517862656,11,-0.4699993133544922,-1.0499992370605469,-5.604999542236328,-5.604999542236328,1.4499969482421875,4,-0.004787607082529011,1.9310199679040279,64.76999664306639,1.423358152019558,64.48999786376953,1.5194697104809745,65.58999633789061,-0.004787607082529011
3631,2014-12-01,64.18000030517578,65.19999694824219,64.01000213623047,64.77999877929689,366100.0,-0.008803084089949342,-1.531917829344112,6.000076295108773,51.70068415583932,54.25865085093481,-0.0685014679426672,-0.14884086164147448,-2.76366506274492,-5.500710756778247,14.710934829607664,1.1899948120117188,0.20942931877902993,0.07650070190429403,-1.213708604706909,1.36671000851549,-0.5686039514013004,0.7216053552098955,-1.2803262023242183,21.860506378524157,-29.635639268008127,0.6451046533055983,12,0.10000038146972656,-0.4799995422363281,-5.034999847412109,-5.034999847412109,2.3799972534179688,0,-0.0006232613795129627,-3.857096147208691,64.75,1.9310199679040279,64.76999664306639,1.423358152019558,64.48999786376953,-0.0006232613795129627
3632,2014-12-02,64.58000183105469,65.06999969482422,64.01999664306639,64.18000030517578,142900.0,0.006232494920175968,-1.9166392930180545,-0.6666709052299474,51.89701532809063,54.7689686568588,-0.3308509916777922,-0.5660501405850908,-3.0976860883121446,-5.769490689481671,14.226393429695767,1.0500030517578267,0.15196947083443035,0.4690021514892635,-0.8309060964845543,1.7689103994630813,-0.18095197249763828,1.1189562754761724,-1.5619146679031246,30.81081972756853,-17.82764613971203,0.6499541239869079,12,-0.3000011444091797,-0.8800010681152344,-5.000001907348633,-5.000001907348633,2.1500015258789205,1,-0.014555627357604517,-1.531917829344112,64.18000030517578,-3.857096147208691,64.75,1.9310199679040279,64.76999664306639,-0.014555627357604517
3633,2014-12-03,64.43000030517578,64.97000122070311,64.16999816894531,64.80000305175781,187700.0,-0.002322724088353545,1.2535326291357785,-0.9250033378473745,46.76260690774124,53.977947012582476,-0.11625904892909489,-0.4127979620922133,-2.860165044765239,-5.500102346276961,14.109656927151793,0.8000030517577983,0.1968961721895397,0.3035007476806584,-1.004228688529608,1.6112301838909318,-0.35036397042448186,0.9573654657857915,-1.2982366041362212,26.249910592947572,-16.26527933528685,0.6538647181051354,12,-0.14999961853027344,-0.7299995422363281,-4.7649993896484375,-4.7649993896484375,2.9599990844726562,2,-0.008536384206975889,-1.9166392930180545,64.58000183105469,-1.531917829344112,64.18000030517578,-3.857096147208691,64.75,-0.008536384206975889
3634,2014-12-04,63.97999954223633,64.83000183105469,63.790000915527344,64.43000030517578,258900.0,-0.006984335880925063,-1.5060322917193296,1.2162092500567045,46.428542234443675,53.13795882291429,0.4605580188507332,0.14713267866497404,-2.355083404678318,-4.927488972198283,14.524041433323465,1.0400009155273438,0.2914917535537427,-0.21149997711181356,-1.3323872749596006,0.9093873207359806,-0.7719436260357071,0.34894367181207997,-0.7391063648242877,10.439486734492833,-28.505493916465525,0.5604436489238954,12,0.7400016784667969,-0.279998779296875,-3.6974973678588867,-4.219997406005859,4.909999847412109,3,0.0062519180063072,1.2535326291357785,64.43000030517578,-1.9166392930180545,64.58000183105469,-1.531917829344112,64.18000030517578,0.0062519180063072
3635,2014-12-05,63.90999984741211,64.43000030517578,63.459999084472656,63.9900016784668,184100.0,-0.0010940871416856845,1.0208378036859547,0.17778154537362778,51.181116079903326,53.689615957814446,0.6034200374166403,0.2438091959414237,-2.204212599726638,-4.729089085568788,14.84806565528361,0.970001220703125,0.35362212857124575,-0.2904996871948242,-1.3986023253913658,0.8176029510017173,-0.8445510062930879,0.26355163190344655,-0.5643423726824892,25.86214456404972,-14.732037160526069,0.5540513190982701,12,0.75,-0.20999908447265625,-2.7274980545043945,-3.7749977111816406,4.850002288818359,4,0.011578808953740749,-1.5060322917193296,63.97999954223633,1.2535326291357785,64.43000030517578,-1.9166392930180545,64.58000183105469,0.011578808953740749
3636,2014-12-08,63.81000137329102,64.61000061035156,63.52999877929688,63.83000183105469,349900.0,-0.0015646764881839248,-2.7241079943438464,0.24999999999991118,52.67424908465682,53.059780806497365,0.7755725929316597,0.39974426172017985,-2.0131662676478683,-4.491346147765405,15.157078630189957,1.0800018310546804,0.37843781289376466,-0.4129981994628835,-1.4661548337551196,0.6401584348293525,-0.9395765166090015,0.1135801176832345,-0.3637701731365226,21.739264356051354,-22.124812049656942,0.5265783171461177,12,0.8499984741210866,0.4699993133544851,-2.527501106262214,-3.5750007629394602,3.9900016784667898,0,0.03745487421273652,1.0208378036859547,63.90999984741211,-1.5060322917193296,63.97999954223633,1.2535326291357785,64.43000030517578,0.03745487421273652
3637,2014-12-09,64.0,64.44999694824219,62.81000137329102,63.13000106811523,290200.0,0.0029775681338333193,-1.172181983998475,-43.498950982277876,50.508487069124435,51.92908236168605,0.37583769465729233,0.2268915720287339,-2.131565693804909,-4.550198338944952,14.977212289329511,1.6399955749511648,0.383307482664037,-0.2264995574951172,-1.2760152351156506,0.8230161201254163,-0.7512573963053768,0.29825828131514953,1.8600006103515625,55.09253290618161,9.136062509459123,0.5247578388102666,12,0.21000099182128906,0.2800006866455078,-2.4549999237060547,-3.7649993896484375,4.209999084472656,1,0.039999961853027344,-2.7241079943438464,63.81000137329102,1.0208378036859547,63.90999984741211,-1.5060322917193296,63.97999954223633,0.039999961853027344
3638,2014-12-10,62.25,64.36000061035156,62.0099983215332,64.12000274658203,336700.0,-0.02734375,1.0000032465529725,-2.1494310832437944,41.44644588083796,50.228327388338116,1.9832376385223824,1.9135443157755674,-0.30851562398848387,-2.674543496004304,14.663869005960956,2.3500022888183594,0.4236365861003293,-1.8739994049072237,-3.2445979764090254,-0.5034008334054221,-2.5592986906581245,-1.188700119156323,3.549000625610347,8.510687226326247,-40.20659023199841,0.6852992857509009,12,1.5599994659423828,1.6849994659423828,-0.0049991607666015625,-1.4599990844726562,5.910003662109389,2,0.07196792541258801,-1.172181983998475,64.0,-2.7241079943438464,63.81000137329102,1.0208378036859547,63.90999984741211,0.07196792541258801
3639,2014-12-11,62.97999954223633,63.2400016784668,62.22999954223633,62.709999084472656,327000.0,0.011726900276888719,1.5569521234216182,-0.1443850594643112,44.238411265242966,48.53750644509781,1.086926842094428,1.0897767587104,-0.9354887041292415,-3.286301023183796,14.168792010463696,1.0100021362304688,0.21713714045797872,-1.0489999771118192,-2.4617070077655114,0.36370705354188004,-1.7553534924386724,-0.34264646178497316,2.6674409912109383,37.30770641528812,-8.545016715793636,0.7063535153268483,12,0.6249980926513672,0.9549999237060547,-0.7349987030029297,-2.1899986267089844,4.490001678466783,3,0.0700222273652864,1.0000032465529725,62.25,-1.172181983998475,64.0,-2.7241079943438464,63.81000137329102,0.0700222273652864
3640,2014-12-12,62.65999984741211,63.15999984741211,62.38000106811523,62.849998474121094,339300.0,-0.005080973279614209,-1.0800073242559827,-0.703697424377287,42.29299047345053,47.492207147054614,1.2061188968616108,1.334874995723041,-0.5533870922499062,-2.852871111494281,13.407210302928736,0.7799987792968821,0.047807855372937524,-1.2779994964599624,-2.7987268491081494,0.24272785618822468,-2.0383631727840594,-0.5176358201358653,2.84194299755859,25.000036679749112,-18.23817267826627,0.7603636763240936,12,0.8799991607666016,1.2749996185302734,-0.41499900817871094,-1.8699989318847656,5.700000762939453,4,0.09942546373136696,1.5569521234216182,62.97999954223633,1.0000032465529725,62.25,-1.172181983998475,64.0,0.09942546373136696
3641,2014-12-15,62.2599983215332,63.4000015258789,62.16999816894531,62.88000106811523,274400.0,-0.006383682203207397,-2.0749966621526075,3.263195936314135,24.502292617299005,44.448349068077775,1.4585039402600373,1.7041089558409794,-0.12753398927261372,-2.3417315485921506,13.235365975307001,1.2300033569335866,-0.11898776632321528,-1.6030010223388658,-3.2985933611431477,0.09259131646541618,-2.450797191741003,-0.7552048529367212,3.1022667424999923,10.245907405988765,-24.992704962015317,0.8477961694021413,12,1.2300014495849538,1.6750011444091797,-0.014997482299804688,-1.4699974060058594,6.530002593994141,0,0.10440096353888229,-1.0800073242559827,62.65999984741211,1.5569521234216182,62.97999954223633,1.0000032465529725,62.25,0.10440096353888229
3642,2014-12-16,61.77000045776367,63.31000137329102,61.75,62.209999084472656,334700.0,-0.007870187551869301,-5.500011920940353,0.7096720605426772,27.02702702702686,42.255506859109516,1.6852021544115772,2.170723562969769,0.4273205545977632,-1.7440730013659262,13.190359681615613,1.5600013732910227,-0.33594575330261023,-2.0074989318847685,-3.940272188821126,-0.07472567494841087,-2.97388556035294,-1.0411123034165897,3.4581739365695228,0.7663008845418564,-30.45232844409856,0.966386628468177,12,1.5200004577636719,2.0349998474121094,0.47500038146972656,-0.9799995422363281,8.819995880126953,1,0.0976202452534749,-2.0749966621526075,62.2599983215332,-1.0800073242559827,62.65999984741211,1.5569521234216182,62.97999954223633,0.0976202452534749
3643,2014-12-17,62.88000106811523,62.90999984741211,61.4900016784668,61.84000015258789,203200.0,0.01796989804315352,1.581818434029921,-2.363645821592972,36.0000248661888,41.09678270708118,0.37125343034698943,1.0300500779262194,-0.5610336983438486,-2.7449328699091495,13.07031409529574,1.4199981689453125,-0.4277322705643769,-0.8444984436035199,-2.8162503598796675,1.1272534726726278,-1.8303744017415866,0.14137751453455394,2.1394828625579763,72.774842968274,43.99755357064854,0.985875958138072,12,0.17000007629395242,0.7950000762939524,-0.6350002288818288,-2.0900001525878835,7.289997100830085,2,0.08476459805691916,-5.500011920940353,61.77000045776367,-2.0749966621526075,62.2599983215332,-1.0800073242559827,62.65999984741211,0.08476459805691916
3644,2014-12-18,63.61000061035156,64.06999969482422,62.70000076293945,63.77000045776367,317400.0,0.011609407281109263,2.6052683093324767,-0.15384587169423866,42.35925248287731,40.116575640744955,-0.46572594791270205,0.32705767370520533,-1.1877327665980246,-3.3762462442800967,12.741145357370085,1.3699989318847656,-0.544513469204837,-0.12099895477295064,-2.0902126071471514,1.848214697601243,-1.1056057809600475,0.8636078714141462,1.1271247401451348,82.17056441298713,53.92084559746034,0.9846068261870975,12,-0.5599994659423828,0.06500053405761719,-1.364999771118164,-2.8199996948242188,6.0800018310546875,3,0.0715296809951198,1.581818434029921,62.88000106811523,-5.500011920940353,61.77000045776367,-2.0749966621526075,62.2599983215332,0.0715296809951198
3645,2014-12-19,63.959999084472656,64.37000274658203,63.040000915527344,63.56999969482422,301700.0,0.0055022554749690755,1.1983379361656514,-2.4374985098824595,48.480654104857834,39.65062064298952,-0.902828201180057,-0.01504885286777835,-1.399864516890844,-3.6355387557067473,13.019420593886005,1.3300018310546875,-0.606838931448678,0.22349948883056925,-1.7477270315243771,2.1947260091855156,-0.762113771346904,1.2091127490080424,0.517356372261645,85.76376701215273,54.363395383836036,0.9856132601774744,12,-0.9899997711181641,-0.28499794006347656,-1.4249982833862305,-3.1699981689453125,5.8000030517578125,4,0.05487808296549157,2.6052683093324767,63.61000061035156,1.581818434029921,62.88000106811523,-5.500011920940353,61.77000045776367,0.05487808296549157
3646,2014-12-22,63.90999984741211,64.38999938964844,63.52999877929688,63.86000061035156,170700.0,-0.0007817266694221114,-1.4225270385712958,0.12820337258891193,45.137863469184246,39.053884687440615,-0.9355338392166246,0.040159821018917796,-1.1504192585749138,-3.4670592692177564,13.003586254826565,0.8600006103515554,-0.6403530847984982,0.17150020599365234,-1.8003776985772362,2.1433781105645338,-0.8144387462917848,1.1574391582790966,-2.4199981689453125,83.44827858361495,49.82636784652648,0.9859389522854419,12,-0.9699993133544922,-0.2349987030029297,-1.3749990463256836,-3.1199989318847656,5.439998626708999,0,0.06962917811866731,1.1983379361656514,63.959999084472656,2.6052683093324767,63.61000061035156,1.581818434029921,62.88000106811523,0.06962917811866731
3647,2014-12-23,63.2599983215332,64.88999938964844,62.36000061035156,64.33999633789061,182400.0,-0.010170576238942464,1.3210954109978412,-21.600289921415754,42.08387899711082,39.12471058924871,-0.44872912727460346,0.534033817981836,-0.29151742342630627,-2.6901370754898863,12.337837636133528,2.529998779296875,-0.7312868630298368,-0.3620014190673828,-2.1389838223990694,1.4149809842643037,-1.250492620733226,0.5264897825984605,-1.711996688842774,52.05875984108409,16.781254408625976,0.8884912016658431,12,-0.06999778747558594,0.41500282287597656,-0.867497444152832,-2.4699974060058594,5.630001068115234,1,0.08741705249321474,-1.4225270385712958,63.90999984741211,1.1983379361656514,63.959999084472656,2.6052683093324767,63.61000061035156,0.08741705249321474
3648,2014-12-24,63.59000015258789,64.18000030517578,63.02999877929688,63.209999084472656,41300.0,0.0052165956340590736,-2.1081051823060712,-0.3518534870988867,47.317747113264545,39.466859016806666,-0.6354912930030068,0.14034484979633532,-0.4067338678985095,-2.885220638024478,11.510797598450505,1.1500015258788991,-0.8261206952535218,0.013000297546383877,-1.716375563771436,1.7423761588642037,-0.8516876331125331,0.8776882282052938,-1.908318609619144,48.61660615418019,9.776020176143334,0.8646879306589107,12,-0.39999961853027344,0.08500099182128906,-1.1974992752075195,-2.799999237060547,6.189998626708999,2,0.11008014103641828,1.3210954109978412,63.2599983215332,-1.4225270385712958,63.90999984741211,1.1983379361656514,63.959999084472656,0.11008014103641828
3649,2014-12-26,64.29000091552734,64.94999694824219,63.77999877929688,63.88999938964844,92100.0,0.011008032100326526,-2.774170922291333,1.052632635647242,52.405070748168576,40.59042349177533,-1.2629379398282694,-0.6297472430291577,-0.9142037786598536,-3.4461402854716923,10.576083797214148,1.3599967956542969,-0.9091751052910055,0.7370008468627915,-0.9350372106372333,2.4090389043628235,-0.09901818188721734,1.5730198756128075,-2.479986658691409,74.51749166362276,32.62926029633553,0.8360190287500143,12,-1.0700016021728516,-0.6149997711181641,-1.8825006484985352,-3.5,4.779998779296875,4,0.09146052527116755,-2.1081051823060712,63.59000015258789,1.3210954109978412,63.2599983215332,-1.4225270385712958,63.90999984741211,0.09146052527116755
3650,2014-12-29,64.44000244140625,64.65000152587889,63.47000122070313,64.12000274658203,149300.0,0.0023332014892332165,2.1891992205623736,0.7999961853172862,53.962270488401124,43.863754366342235,-1.267147111164327,-0.8476217980205831,-0.9472014283532815,-3.4626003950234576,9.172908460012541,1.18000030517576,-0.7742802068977426,0.9025022506713896,-0.7280474119965419,2.533051913339328,0.08722741933742384,1.7177770820053553,-2.4415892230859413,80.30906455831929,34.39028391894989,0.8152748313339685,12,-1.2200031280517578,-0.7650012969970703,-1.9550018310546875,-3.6500015258789062,5.8699951171875,0,0.0814711328537534,-2.774170922291333,64.29000091552734,-2.1081051823060712,63.59000015258789,1.3210954109978412,63.2599983215332,0.0814711328537534
3651,2014-12-30,64.13999938964844,64.54000091552734,63.68999862670898,64.30000305175781,142600.0,-0.004655540664055602,1.6562596857640353,-0.5000119209403238,50.868482007040626,46.5128049196771,-0.7514434533035015,-0.5805334184126707,-0.5699537255319314,-3.0727156496345813,8.241671544975853,0.8500022888183665,-0.713561141603563,0.60449924468994,-1.0228270639654085,2.2318255533452884,-0.2091639096377378,1.4181623990176178,-1.9644911475328186,68.72591876892623,22.977481074952763,0.8136631543276743,12,-0.9200000762939453,-0.4649982452392578,-1.1624984741210938,-3.3499984741210938,5.410003662109375,1,0.08762087309107525,2.1891992205623736,64.44000244140625,-2.774170922291333,64.29000091552734,-2.1081051823060712,63.59000015258789,0.08762087309107525
3652,2014-12-31,63.63999938964844,65.08999633789061,63.59000015258789,64.27999877929689,193800.0,-0.007795447532864985,-3.0540554473002044,3.9999046347511853,60.2055677732828,49.20230968713198,0.04661334149106722,-0.16291981495896835,0.03208767739950957,-2.4894594226533258,7.380507382502688,1.4999961853027202,-0.6124135105659079,0.15149936676025533,-1.4014037166622302,1.704402450182748,-0.624952174950991,0.9279509084715016,-1.2980218251652218,29.611715208438227,-19.985877453663512,0.7764515417112456,12,0.08499908447264914,0.03500175476074219,-0.1374988555908203,-2.8499984741210938,5.160003662109375,2,0.08972343084908085,1.6562596857640353,64.13999938964844,2.1891992205623736,64.44000244140625,-2.774170922291333,64.29000091552734,0.08972343084908085
3653,2015-01-02,63.88000106811523,64.68000030517578,63.41999816894531,63.86000061035156,201400.0,0.0037712394841069585,-1.799988132123375,-0.03125074505875844,57.120256984750846,50.842421298451264,-0.04092457542350303,-0.4703540394636647,-0.1590081183668275,-2.6433253418596436,6.411684288421868,1.2600021362304688,-0.32976276900916446,0.4190010070800696,-1.0823239000545115,1.9203259142146578,-0.3316614464872245,1.1696634606473637,-1.3181820017594177,27.54511398419278,-22.631883062285063,0.7506624535672939,1,-0.15500259399414062,-0.20499992370604758,-0.35000038146971946,-3.0900001525878835,5.81999588012696,4,0.07842827548157127,-3.0540554473002044,63.63999938964844,1.6562596857640353,64.13999938964844,2.1891992205623736,64.44000244140625,0.07842827548157127
3654,2015-01-05,64.37999725341797,64.80000305175781,63.22000122070313,63.54999923706055,373600.0,0.0078271161074277,-1.1208162972710831,41.49895098227681,63.23074151215685,52.48131989926227,-0.4695931072023427,-0.9895833603397435,-0.5903849936008356,-3.084859149710134,5.6990031509164085,1.5800018310546804,-0.012344006408845587,0.8989973068237305,-0.6415824701905422,2.439577083838003,0.12870741831659416,1.6692871953308668,-1.615924005339373,62.03203538089986,8.312160107810627,0.7702898885071379,1,-0.6549987792968821,-0.8299961090087891,-0.5349969863891602,-3.589996337890625,8.760002136230469,0,0.08387700770820139,-1.799988132123375,63.88000106811523,-3.0540554473002044,63.63999938964844,1.6562596857640353,64.13999938964844,0.08387700770820139
3655,2015-01-06,64.65000152587889,64.98999786376953,63.4900016784668,64.48000335693361,555800.0,0.004193915563526884,2.5294408042366037,0.20481756051821431,68.7598174456645,55.10598145220452,-0.7056322478686567,-1.2662260995849905,-0.8107513688762964,-3.2923213597420045,5.338933721079963,1.4999961853027344,0.19916817029165657,1.1320014953613153,-0.485581326899748,2.7495843176223715,0.3232100842307801,1.9407929064918434,-1.699854430615332,76.47080423004086,16.539111809723153,0.8087914111305291,1,-0.9250030517578054,-1.1000003814697124,-0.6600008010864116,-3.8600006103515483,9.290000915527358,1,0.0683681061813437,-1.1208162972710831,64.37999725341797,-1.799988132123375,63.88000106811523,-3.0540554473002044,63.63999938964844,0.0683681061813437
3656,2015-01-07,66.19999694824219,66.25,64.55999755859375,65.0,547800.0,0.0239751799811303,1.5999976524995012,7.058881608474387,79.81153454968884,59.29794318026874,-2.1195210158774387,-2.770008231440954,-2.328503148211439,-4.773160429779715,5.211244634522254,1.69000244140625,0.36257361372338437,2.562497138977051,0.5493317274271448,4.575662550526957,1.5559144332020907,3.569079844752004,-3.0786619135684603,98.34973360057208,29.65616472617873,1.0065827057749532,1,-1.55999755859375,-2.329996109008789,-2.209996223449707,-5.409996032714844,7.410003662109375,2,0.06208460422686923,2.5294408042366037,64.65000152587889,-1.1208162972710831,64.37999725341797,-1.799988132123375,63.88000106811523,0.06208460422686923
3657,2015-01-08,66.55999755859375,67.22000122070311,66.31999969482422,66.31999969482422,640600.0,0.005438075935759068,-6.500079473566974,0.19999872843101102,77.54486692254059,62.65651204796608,-2.1927839222254306,-3.086640299097496,-2.6549582739161934,-5.065360644738661,6.019794364641671,1.0200042724609233,0.4641496244527019,2.7944978713989244,0.3956879270049569,5.193307815792885,1.5950928992019442,3.9939028435959045,-3.125796027387395,83.4999084472659,14.689632774009041,1.1994049721969804,1,-1.339996337890625,-2.204996109008789,-2.5699968338012695,-5.769996643066406,7.19000244140625,3,0.04492195917723585,1.5999976524995012,66.19999694824219,2.5294408042366037,64.65000152587889,-1.1208162972710831,64.37999725341797,0.04492195917723585
3658,2015-01-09,66.73000335693361,67.19000244140625,66.05999755859375,66.69999694824219,519000.0,0.0025541737466290293,1.3789461849195706,0.12502781574854127,75.49017530124843,65.22152366497495,-2.0903635892957055,-3.060731973670272,-2.796811073407106,-5.172116327513251,6.4923256335378845,1.1300048828125,0.6140256422813763,2.740503501892107,0.11187990122660096,5.369127102557606,1.426191701559361,4.054815302224853,-2.8415058629876455,87.75005340576236,19.777570117276852,1.3143118003327494,1,-1.510002136230483,-2.375001907348647,-2.7400026321411275,-5.940002441406264,7.869995117187486,4,0.031020524362211255,-6.500079473566974,66.55999755859375,1.5999976524995012,66.19999694824219,2.5294408042366037,64.65000152587889,0.031020524362211255
3659,2015-01-12,67.38999938964844,68.06999969482422,67.0,68.06999969482422,465800.0,0.009890543975916932,2.147056513592658,-22.661835748781538,76.67182016008657,67.7448069618289,-2.5304887964747564,-3.5557047845922227,-3.4339443096924924,-5.768214414758091,7.1975558951861665,1.3399963378906108,0.8796306552456201,3.179999542236331,0.1925593095998437,6.167439774872818,1.6862794259180873,4.673719658554575,-3.1017214484916167,85.15282533426507,18.628152661381108,1.4937201163182448,1,-1.7449989318847656,-2.6099987030029297,-3.399998664855957,-6.599998474121094,7.459999084472656,0,0.03427804688403935,1.3789461849195706,66.73000335693361,-6.500079473566974,66.55999755859375,1.5999976524995012,66.19999694824219,0.03427804688403935
3660,2015-01-13,68.88999938964844,69.13999938964844,68.01000213623047,68.01000213623047,515300.0,0.022258495527311295,-1.5681835915486853,-1.2941130271853156,81.59894698980537,71.15930307102498,-3.7245505453050782,-4.81173815426456,-4.839665056768652,-7.191592251288299,8.156578790632242,1.75,1.1356406555820016,4.368499565124509,0.8158268297411126,7.921172300507905,2.5921631974328108,6.144835932816207,-4.07228040297818,94.5414868984358,28.911759828287586,1.7763363676916966,1,-2.7099990844726562,-3.5749988555908203,-4.679998397827148,-8.099998474121094,7.290000915527344,1,0.061692553892497504,2.147056513592658,67.38999938964844,1.3789461849195706,66.73000335693361,-6.500079473566974,66.55999755859375,0.061692553892497504
3661,2015-01-14,68.76000213623047,69.05999755859375,67.98999786376953,68.44999694824219,518000.0,-0.0018870264852622887,1.3516579333473067,0.35227972221981396,87.3641338854275,74.17692152792993,-3.2076008919730015,-4.395150402106992,-4.626238519101847,-6.977765649643388,9.401806801429004,1.0699996948242188,1.3134528324019783,3.9135021209716854,0.05576738202792342,7.771236859915447,1.9846347514997973,5.842369490443566,-3.250718285083707,87.66243417174054,19.47683508003692,1.9288673694718812,1,-2.5800018310546875,-3.4450016021728516,-4.5800018310546875,-7.970001220703125,7.959999084472656,2,0.07533449889825383,-1.5681835915486853,68.88999938964844,2.147056513592658,67.38999938964844,1.3789461849195706,66.73000335693361,0.07533449889825383
3662,2015-01-15,67.80000305175781,69.16999816894531,67.48000335693361,68.83999633789061,319900.0,-0.013961591836059939,-1.011907356948246,-3.3547609086210257,76.34544439781507,76.31305346271486,-1.7829444293656849,-3.120210704088464,-3.633187467058505,-5.940105558508627,10.118038495594636,1.6899948120117045,1.4614216767201924,2.6520029067993107,-1.135242762171714,6.4392485757703355,0.7583800723137983,4.545625741284823,-1.709804714450783,55.94871870354289,-14.104479489445389,1.8936228344855108,1,-1.6050033569335938,-2.470003128051758,-3.330002784729004,-7.010002136230469,8.5,3,0.0856931754731407,1.3516579333473067,68.76000213623047,-1.5681835915486853,68.88999938964844,2.147056513592658,67.38999938964844,0.0856931754731407
3663,2015-01-16,68.20999908447266,69.0,67.91000366210939,67.98000335693361,520400.0,0.0060471388533989145,-4.891949851534523,-0.22115116569096754,75.45454365303482,77.67125370059019,-1.6920779242192623,-3.2785138923115795,-3.994692205674852,-6.278049967369597,10.638517638713306,1.1999969482421875,1.694303135361963,2.795499038696292,-1.069101848893709,6.660099926286293,0.8631985949012915,4.727799482491292,-1.5654367774707367,55.76037352422071,-13.161027027732274,1.9323004437950013,1,-1.8799991607666016,-2.8799991607666016,-3.964998245239258,-7.4199981689453125,8.590003967285156,4,0.08121977701050098,-1.011907356948246,67.80000305175781,1.3516579333473067,68.76000213623047,-1.5681835915486853,68.88999938964844,0.08121977701050098
3664,2015-01-20,68.16000366210939,68.98000335693361,67.25,68.65000152587889,275500.0,-0.0007329632463614066,2.008697498225289,-2.1304650699927103,74.4737217235226,78.30613195368552,-1.1728369975927393,-3.0252732719672366,-3.8493639698614714,-6.168176221887535,11.506966546076104,1.730003356933608,1.9145632706727298,2.5180034637451314,-1.4340342678831206,6.470041195373383,0.5419845979310054,4.494022329559257,-1.0608628999576553,47.39606926861131,-19.255183178610054,1.9760188658141276,1,-1.295005798339858,-2.8300037384033345,-4.287504196167006,-7.3700027465820455,8.609992980957017,1,0.09448348688384445,-4.891949851534523,68.20999908447266,-1.011907356948246,67.80000305175781,1.3516579333473067,68.76000213623047,0.09448348688384445
3665,2015-01-21,67.47000122070311,68.55000305175781,67.30000305175781,67.93000030517578,297400.0,-0.010123274711469121,-2.125017881495751,0.9387777345271368,70.83858511320915,77.30913757185445,-0.04553944477986249,-2.1700890606616383,-3.1039308401208245,-5.411480925898658,12.157441628687875,1.25,2.161123895315882,1.6525009155273267,-2.296777895217332,5.601779726271978,-0.3221384898450026,3.627140320899656,1.6999969482422017,11.458407839209617,-52.66129456093849,1.9746394053723264,1,0.14499664306642046,-2.140001296997056,-3.7000026702880717,-6.680000305175767,9.199996948242202,2,0.1093819048450444,2.008697498225289,68.16000366210939,-4.891949851534523,68.20999908447266,-1.011907356948246,67.80000305175781,0.1093819048450444
3666,2015-01-22,68.36000061035156,68.62000274658203,67.22000122070311,68.30999755859375,528600.0,0.013191038588203696,3.912222936074576,-0.10870250277809691,78.16233332301503,77.37774494968494,-0.6670701952058096,-2.8560427713663046,-3.9150868136802615,-6.230531769407861,12.792863965178384,1.4000015258789205,2.370886865005886,2.320000267028803,-1.6779054823585113,6.31790601641611,0.3210473923351458,4.31895314172246,0.7725976562499994,58.46159865409475,-9.609086800050484,1.9989528746936551,1,-0.7450027465820312,-3.030000686645508,-4.622501373291016,-7.569999694824219,8.389999389648438,3,0.11439437719431589,-2.125017881495751,67.47000122070311,2.008697498225289,68.16000366210939,-4.891949851534523,68.20999908447266,0.11439437719431589
3667,2015-01-23,68.79000091552734,69.62000274658203,68.72000122070311,68.98000335693361,574900.0,0.006290232611710467,-4.454524437045901,-3.799816905706723,78.64647945691448,77.72844541142561,-0.8353216250608,-3.0045519512774774,-4.277997086396738,-6.573429401601089,13.748415065878595,1.2600021362304688,2.5589075127213334,2.4735004425048857,-1.4795259738837245,6.426526858893503,0.49698723431058056,4.450013650699191,-1.569999694824233,65.41661236024727,-7.458889772543856,1.9765132081943073,1,-0.4799995422363281,-3.2349987030029297,-5.07750129699707,-8.0,6.8300018310546875,4,0.11527838638806909,3.912222936074576,68.36000061035156,-2.125017881495751,67.47000122070311,2.008697498225289,68.16000366210939,0.11527838638806909
3668,2015-01-26,70.58999633789062,70.7300033569336,68.44000244140625,68.65000152587889,369100.0,0.026166527088342884,1.0630556634281962,-10.210367812398925,81.45900180802184,78.26035448341842,-2.2687826481052866,-4.483086639732619,-6.000531240445355,-8.273214646677339,14.992029439832816,2.2900009155273438,2.5717355298170617,3.9234960556030245,-0.24668506784357191,8.093677179049621,1.8384054938797192,6.00858661732633,-3.369995117187514,96.01119846629702,20.86501940486866,2.085090561723298,1,-1.6149940490722656,-4.47999382019043,-7.0424957275390625,-9.799995422363281,6.0200042724609375,0,0.08088974373274227,-4.454524437045901,68.79000091552734,3.912222936074576,68.36000061035156,-2.125017881495751,67.47000122070311,0.08088974373274227
3669,2015-01-27,70.16999816894531,70.62999725341797,69.73999786376953,69.98999786376953,310100.0,-0.005949825623094318,-1.6176440889048458,0.09278391058640244,77.54494460303086,77.80990977377681,-1.5790223141937503,-3.794535049488303,-5.525052942363814,-7.774549796386069,16.642223047991866,0.8899993896484375,2.6113036669108,3.2094980239868107,-1.082538179758913,7.5015342277325345,1.0634799221139417,5.35551612585968,-2.8095968627929864,84.0454459497939,8.692281955427376,2.146018101872863,1,-1.1949958801269531,-3.6249961853027344,-6.807497024536133,-9.379997253417969,7.529998779296875,1,0.0944848946247614,1.0630556634281962,70.58999633789062,-4.454524437045901,68.79000091552734,3.912222936074576,68.36000061035156,0.0944848946247614
3670,2015-01-28,69.69000244140625,70.55000305175781,69.37999725341797,70.23000335693361,313000.0,-0.006840469432297769,-1.0172317406031108,-3.000000000000079,69.49727728089522,75.82470348438433,-1.0880301699463928,-3.0578325749659143,-4.981115826226528,-7.233048703022547,18.335624056724665,1.1700057983398438,2.678261064233922,2.4670022964477596,-1.8181404399933854,6.7521450328889046,0.3244309282271871,4.609573664668332,-2.1948170532226783,70.37036231994325,-1.9882200121484317,2.1425713682205716,1,-0.7150001525878906,-3.145000457763672,-6.32750129699707,-8.900001525878906,7.079994201660156,2,0.10159268121152465,-1.6176440889048458,70.16999816894531,1.0630556634281962,70.58999633789062,-4.454524437045901,68.79000091552734,0.10159268121152465
3671,2015-01-29,69.76000213623047,70.16999816894531,68.37999725341797,69.88999938964844,323700.0,0.0010044438566789715,4.188447461825097,0.24073524633011983,68.47581802532147,74.95030055410727,-1.1189298772345921,-2.830319876346209,-4.961830931442137,-7.225502413808869,19.73357474530569,1.7900009155273438,2.692710925400874,2.256001853942877,-1.9134078781881243,6.425411586073871,0.17129698787738334,4.34070672000837,-2.1354240292968996,58.72345951561587,-11.7207839800747,2.084704866065498,1,-0.7849998474121094,-3.2150001525878906,-6.437501907348633,-8.970001220703125,8.389999389648438,3,0.09905383917879895,-1.0172317406031108,69.69000244140625,-1.6176440889048458,70.16999816894531,1.0630556634281962,70.58999633789062,0.09905383917879895
3672,2015-01-30,69.34999847412111,70.47000122070312,69.0,69.58999633789061,233200.0,-0.005877345893835928,-2.1276794337984044,1.8461764188037018,64.71910902173782,73.75747448396316,-0.5206939685226075,-2.0770977310831853,-4.456439524721532,-6.741944753481619,20.937185135177383,1.470001220703125,2.4909962507420005,1.5604982376098775,-2.262448962269062,5.383445437488817,-0.35097536232959214,3.471971837549347,-1.6012033571875435,41.27654048438474,-25.86417488624403,1.9114735999394712,1,-0.3749961853027486,-2.80499649047853,-6.0424976348877095,-8.559997558593764,9.050003051757798,4,0.10670514331215597,4.188447461825097,69.76000213623047,-1.0172317406031108,69.69000244140625,-1.6176440889048458,70.16999816894531,0.10670514331215597
3673,2015-02-02,68.88999938964844,69.58000183105469,68.08999633789061,69.5,421600.0,-0.006633007852831052,2.8701226641301916,2.5416918332965466,58.620707798836094,71.99602849233133,0.051301956760042344,-1.288583827440931,-3.9192606507215118,-6.1999411372758,22.065660176544615,1.4900054931640767,2.2471027399504067,0.849999237060544,-2.5246057884458395,4.224604262566928,-0.8373032756926477,2.537301749813736,-1.0219559431148753,31.49617178747076,-31.987812282844562,1.6873025127531938,2,0.08500289916992188,-2.009998321533203,-5.457498550415039,-8.099998474121094,10.610000610351562,0,0.09769202230454455,-2.1276794337984044,69.34999847412111,4.188447461825097,69.76000213623047,-1.0172317406031108,69.69000244140625,0.09769202230454455
3674,2015-02-03,69.77999877929689,69.83000183105469,68.43000030517578,69.01999664306639,382500.0,0.012919137720041718,2.255786308029417,-1.2459038947395218,55.500627139583415,70.29181093970625,-0.6534524918934039,-1.848035619125696,-4.705317685917763,-7.0172566750205405,23.530048224839824,1.4000015258789062,2.1748231216122633,1.4699985504150561,-1.5129981341768826,4.452995235006995,-0.02149979188091322,2.9614968927110255,-1.7974769363473229,68.69909874146424,8.765963919811071,1.4914983422959702,2,-0.8049964904785298,-2.80499649047853,-6.347497940063491,-8.989997863769545,10.510002136230455,1,0.09787907639059856,2.8701226641301916,68.88999938964844,-2.1276794337984044,69.34999847412111,4.188447461825097,69.76000213623047,0.09787907639059856
3675,2015-02-04,69.06999969482422,69.73999786376953,68.43000030517578,69.27999877929689,395400.0,-0.010174822254128801,1.3185853852853604,-0.27631380816142986,51.78776337742608,67.36130316797414,0.34349655427070047,-0.8326114461761449,-3.909411428577741,-6.239082143401397,24.878555494696958,1.349998474121108,2.076682982846293,0.5389995574951172,-1.90928526803755,2.9872843830277844,-0.6851428552712235,1.763141970261458,-0.980003356933608,41.17652715802466,-14.619115765223064,1.224142412766334,2,0.3400001525878906,-2.0949974060058594,-5.622499465942383,-8.279998779296875,11.120002746582031,2,0.12494566804037,2.255786308029417,69.77999877929689,2.8701226641301916,68.88999938964844,-2.1276794337984044,69.34999847412111,0.12494566804037
3676,2015-02-05,70.30999755859375,70.4000015258789,68.97000122070311,69.44000244140625,251600.0,0.017952770656555428,1.7238021885399832,-4.142851952769928,64.02234436855753,65.7363992692678,-0.6602362144589051,-1.8434241322693765,-5.047966789338304,-7.400606805662036,25.33821020286532,1.4300003051757955,2.029095695588339,1.5734973907470646,-0.7370559261885603,3.8840507076826896,0.41822073227925216,2.728774049214877,-2.1144009399414188,93.27717084679699,35.951767856838494,1.1552766584678136,2,-0.8999977111816406,-3.3349952697753906,-6.862497329711914,-9.519996643066406,11.660003662109375,3,0.09187881252718189,1.3185853852853604,69.06999969482422,2.255786308029417,69.77999877929689,2.8701226641301916,68.88999938964844,0.09187881252718189
3677,2015-02-06,69.55000305175781,70.5,69.04000091552734,70.12000274658203,278300.0,-0.010809195466158106,1.1954969166786176,-0.6551757401431177,57.20433777124397,63.041436598514714,0.24462700814645189,-0.8937643048326578,-4.248718598068095,-6.559694219288829,25.137178900404027,1.4599990844726562,2.0499769246616353,0.6640026092529325,-1.4304128065360118,2.758418025041877,-0.3832050986415396,1.7112103171474047,-1.2530301635742376,60.58109939091588,2.93141899793018,1.0472077078944746,2,-0.19000625610351562,-2.575000762939453,-6.102502822875977,-7.715002059936523,12.349998474121094,4,0.12365202152070554,1.7238021885399832,70.30999755859375,1.3185853852853604,69.06999969482422,2.255786308029417,69.77999877929689,0.12365202152070554
3678,2015-02-09,68.80000305175781,69.76999664306639,68.75,69.52999877929689,299700.0,-0.010783608441280235,-1.4578178141372946,1.2806949445195737,53.20000183105738,60.33644295718433,0.797924688009374,0.02030744740940804,-3.431908989203947,-5.7361479993318625,25.107757892400645,1.019996643066392,1.9076747080515304,-0.18949737548828693,-2.023736805844095,1.6447420548675211,-1.106617090666191,0.7276223396896171,-0.4057089448242408,17.874531455592862,-39.37551314846637,0.9171197151779064,2,0.5199966430664062,-1.8250007629394531,-5.100003242492676,-5.915002822875977,13.149993896484375,0,0.13953485535311794,1.1954969166786176,69.55000305175781,1.7238021885399832,70.30999755859375,1.3185853852853604,69.06999969482422,0.13953485535311794
3679,2015-02-10,69.69999694824219,69.98000335693361,68.18000030517578,68.18000030517578,534800.0,0.013081306054700592,-1.3684302988019,-2.0821993687422515,60.92067055136517,59.383486653903205,-0.19640407270289018,-0.7354614295006314,-4.26228437826299,-6.558052645327166,24.274456766179846,1.8000030517578267,1.743256058655703,0.5949966430664091,-1.1008596175025502,2.2908529036353684,-0.2529314872180777,1.4429247733508959,1.0300064086914062,65.51710530210104,2.3724982106578096,0.8479281302844813,2,-0.404998779296875,-2.724994659423828,-5.999997138977051,-6.814996719360352,14.5,1,0.14060263243677174,-1.4578178141372946,68.80000305175781,1.1954969166786176,69.55000305175781,1.7238021885399832,70.30999755859375,0.14060263243677174
3680,2015-02-11,73.13999938964844,73.4800033569336,70.5,72.25,1237700.0,0.04935441308499233,2.7961649107802358,0.5855272073844672,68.73043320203095,59.41177722909315,-3.459346658927302,-4.048297522148118,-7.590615150312686,-9.906833836448598,23.55479994990969,3.7800064086914062,1.4411659055955397,3.8224990844726534,1.3519343765378267,6.29306379240748,2.587216730505233,5.057781438440074,-4.959999084472656,93.5848344998143,28.614874096990363,1.2352823539674143,2,-2.354999542236328,-4.654996871948242,-9.5024995803833,-9.729999542236328,10.94000244140625,2,0.09775774658935599,-1.3684302988019,69.69999694824219,-1.4578178141372946,68.80000305175781,1.1954969166786176,69.55000305175781,0.09775774658935599
3681,2015-02-12,73.94000244140625,74.4800033569336,73.4000015258789,73.9800033569336,865500.0,0.010937969078941956,1.0769247698345743,-0.044944879729799235,69.61160924662963,59.95538836519224,-4.027607849202894,-4.680291213090797,-8.248972394257578,-10.600457298183883,22.972299943076873,1.3400039672851562,1.2268312076051018,4.363502120971674,1.161278254921342,7.565725987022006,2.762390187946508,5.96461405399684,-5.760002136230469,91.42856104844785,25.419787720804806,1.6011119330251684,2,-2.6550025939941406,-4.420001983642578,-10.302502632141113,-10.240001678466797,9.3699951171875,3,0.0845279928811582,2.7961649107802358,73.13999938964844,-1.3684302988019,69.69999694824219,-1.4578178141372946,68.80000305175781,0.0845279928811582
3682,2015-02-13,73.61000061035156,74.37999725341797,73.41000366210938,74.0,531800.0,-0.004463102788185513,-1.45570084793232,9.749761586877742,62.95028849085712,60.4364528865279,-3.38583299395836,-4.103067677127825,-7.791134193415559,-10.165553474704254,22.94931614905526,0.9699935913085938,1.1696136153823744,3.7430004119873104,0.18496998458466862,7.301030839389952,1.9639851982859966,5.522015625688624,-5.178000183105468,86.19043928337011,22.986315281756177,1.7790152137013195,2,-2.279998779296875,-3.3400001525878906,-9.355000495910645,-9.84000015258789,8.209999084472656,4,0.11357153295792699,1.0769247698345743,73.94000244140625,2.7961649107802358,73.13999938964844,-1.3684302988019,69.69999694824219,0.11357153295792699
3683,2015-02-17,73.75,73.88999938964844,72.83000183105469,73.58999633789062,526000.0,0.001901907193147645,3.8181439866833125,-0.41026644234907467,65.72937212305189,61.5729801069133,-3.0887586018793485,-4.012464696813737,-7.794198961764394,-10.187914191466575,22.72764756704067,1.05999755859375,1.1377460550592389,3.605999755859372,-0.2582891551522266,7.470288666870971,1.6738553003535657,5.538144211365179,-5.076079455566401,88.41265074101973,26.694573264082706,1.9321444555057996,2,-2.4199981689453125,-3.479999542236328,-8.962498664855957,-9.494998931884766,4.319999694824219,1,0.11050849526615458,-1.45570084793232,73.61000061035156,1.0769247698345743,73.94000244140625,2.7961649107802358,73.13999938964844,0.11050849526615458
3684,2015-02-18,74.5999984741211,74.62999725341797,73.18000030517578,73.9800033569336,752800.0,0.011525403038930015,3.264742841755677,3.8748807934388707,70.89361370564798,63.69585236560462,-3.5572176031281657,-4.590620773541687,-8.480055373708979,-10.928507399303697,23.361510555514904,1.4499969482421875,1.2083006668256644,4.133998489379877,-0.09065254874164452,8.358649527501399,2.0216729703191163,6.246324008440638,-5.693834617187491,99.27363682210569,37.053422928645546,2.1123255190607644,2,-3.1949996948242188,-3.7849998474121094,-9.81249713897705,-10.34499740600586,4.410003662109375,2,0.09852545073001351,3.8181439866833125,73.75,-1.45570084793232,73.61000061035156,1.0769247698345743,73.94000244140625,0.09852545073001351
3685,2015-02-19,74.8499984741211,75.0,73.94000244140625,74.62000274658203,541500.0,0.0033512065028624693,3.0,0.370963772396141,71.33277226659021,64.50812213205269,-3.2420369386265406,-4.489563715307128,-8.557367391305462,-11.053923629235129,24.087237395824136,1.05999755859375,1.4146409569421508,4.014998626708987,-0.393048537494991,8.423045790912965,1.8109750446070052,6.219022208810969,-5.600404613398425,93.08748145387553,29.168128280072025,2.2040235821019856,2,-3.259998321533203,-3.7399978637695312,-9.637497901916504,-10.169998168945312,4.760002136230469,3,0.12491648182670034,3.264742841755677,74.5999984741211,3.8181439866833125,73.75,-1.45570084793232,73.61000061035156,0.12491648182670034
3686,2015-02-20,76.18000030517578,76.36000061035156,74.55000305175781,74.87999725341797,717500.0,0.017768895900706294,1.180715139259123,5.652292178066742,76.57590154571035,66.66051810699341,-4.0809713293022725,-5.484885092444657,-9.692442307451557,-12.245552862982066,25.13715200823976,1.80999755859375,1.6557924998277969,4.954000473022461,0.10507290917239231,9.80292803687253,2.5295366910974337,7.378464254947488,-6.470373953310926,94.90083944981889,26.955825153480546,2.4244637819250316,2,-3.9099998474121094,-4.3899993896484375,-10.432499885559082,-10.96500015258789,3.6500015258789062,4,0.10370177860634855,3.0,74.8499984741211,3.264742841755677,74.5999984741211,3.8181439866833125,73.75,0.10370177860634855
3687,2015-02-23,76.72000122070312,77.0999984741211,75.80999755859375,76.0999984741211,436300.0,0.007088486654818871,-1.149993324305251,0.4769240700963649,80.27844650569986,69.66923418195368,-3.907908470374366,-5.692169630021141,-10.033347640268161,-12.654292327542151,25.603027276937702,1.2900009155273438,2.0380940266381913,5.09750137329101,-0.18978592761509105,10.384788674197111,2.4538577228379665,7.741145023744053,-6.345337442989603,91.10075990258667,17.779128577297655,2.6436436504530483,2,-4.0800018310546875,-4.560001373291016,-10.972500801086426,-11.505001068115234,2.5699996948242188,0,0.08589671836595714,1.180715139259123,76.18000030517578,3.0,74.8499984741211,3.264742841755677,74.5999984741211,0.08589671836595714
3688,2015-02-24,76.30000305175781,76.70999908447266,75.5199966430664,76.6500015258789,385200.0,-0.005474428600921066,4.063909225200072,-0.564511167169138,76.16375900403872,71.36291067669518,-2.5838769307646743,-5.083070145799354,-9.358613022486125,-12.094083124477507,25.31536860494287,1.2000045776367188,2.2198801021635006,4.392002868652341,-1.264310737573794,10.048316474878476,1.5638460655392663,7.2201596717654155,-5.118299110475377,79.59194397841969,5.450727372368419,2.8281568031130693,2,-2.5000038146972656,-4.140003204345703,-10.537503242492676,-10.970003128051758,2.3899993896484375,1,0.07234595573111502,-1.149993324305251,76.72000122070312,1.180715139259123,76.18000030517578,3.0,74.8499984741211,0.07234595573111502
3689,2015-02-25,76.80000305175781,77.01000213623047,75.52999877929688,76.08999633789062,469400.0,0.006553079685472918,1.6194636491303878,-2.028599455040872,81.55105376017279,72.78742407204427,-2.202437096888403,-5.33439656521503,-9.616348083862718,-12.439641488576314,25.051968130040013,1.4800033569335938,2.5822054512914008,4.560502624511713,-1.433953410425346,10.554958659448772,1.5632746070431836,7.557730641980243,-4.908103766534737,90.50646205699357,11.691653140425274,2.99722801746853,2,-1.8350028991699219,-4.640003204345703,-10.970003128051758,-11.470003128051758,1.0499954223632812,2,0.016536413966162344,4.063909225200072,76.30000305175781,-1.149993324305251,76.72000122070312,1.180715139259123,76.18000030517578,0.016536413966162344
3690,2015-02-26,76.7699966430664,77.13999938964844,76.26000213623047,76.76000213623047,331100.0,-0.00039070843097732677,1.3466593424479167,0.014076637080655907,79.25723980415125,73.85916080065779,-1.7917913996420225,-5.003300515109345,-9.329114310501964,-12.27327994872796,25.231358280900384,0.8799972534179688,3.0979286516172095,4.176496505737305,-2.016934310730093,10.369927322204703,1.0797810975036128,7.2732119139709965,-4.253125455175564,85.71415946929974,8.368166740637022,3.0967154082336967,2,-1.7849960327148438,-4.589996337890625,-10.672497749328613,-11.439996719360352,1.9000015258789062,3,0.029178137177453767,1.6194636491303878,76.80000305175781,4.063909225200072,76.30000305175781,-1.149993324305251,76.72000122070312,0.029178137177453767
3691,2015-02-27,76.66999816894531,77.16999816894531,76.58000183105469,76.7300033569336,337300.0,-0.0013025723393740307,-3.916679912261182,-6.0038167938931295,84.29668481648301,76.23098261461624,-1.412341322950894,-4.594649491606276,-8.95485177405125,-12.0524100244821,26.53335637883355,0.589996337890625,3.5037471130261792,3.7309982299804716,-2.5669547054987305,10.028951165459674,0.5820217622408705,6.879974697720073,-3.505889032808412,69.6969977204315,-9.366067461785647,3.1489764677396037,2,-1.6699981689453125,-4.474998474121094,-10.19749927520752,-11.339998245239258,0.9900054931640625,4,0.03834619162149755,1.3466593424479167,76.7699966430664,1.6194636491303878,76.80000305175781,4.063909225200072,76.30000305175781,0.03834619162149755
3692,2015-03-02,76.75,77.16000366210938,76.3499984741211,76.54000091552734,382200.0,0.0010434568014257017,-1.7457618351803241,-3.4996821360457724,90.93713414682057,79.03184506170165,-1.1176236211433945,-4.312964415073907,-8.738208671203694,-11.987973111137762,27.59867534244312,0.8100051879882812,3.5324823444932605,3.440999984741211,-2.838621055024646,9.720621024507068,0.30118946485828246,6.580810504624139,-2.9449486186137506,74.54558905807119,-11.75107298955325,3.13981051988293,3,-1.5750007629394531,-4.120002746582031,-10.277501106262207,-11.420000076293945,1.6999969482421875,0,0.040130317016999095,-3.916679912261182,76.66999816894531,1.3466593424479167,76.7699966430664,1.6194636491303878,76.80000305175781,0.040130317016999095
3693,2015-03-03,75.62000274658203,76.16000366210938,75.08000183105469,75.94000244140625,529200.0,-0.014723091249745468,1.8421020930582743,-1.5238147138964577,79.77867102836305,80.01907365311442,0.34143463358350346,-2.796287663548881,-7.354365086867446,-10.697564929212106,29.16034452049162,1.6699981689453125,3.4641132701782595,1.9745025634765625,-4.02301116262872,7.972016289581845,-1.0242542995760715,4.9732594265291965,-1.2765598791863368,25.837409651748562,-60.481637664949105,2.9987568630526398,3,-0.06500244140625,-2.9900054931640625,-8.687500953674316,-10.065000534057617,3.4199981689453125,1,0.048532108379369054,-1.7457618351803241,76.75,-3.916679912261182,76.66999816894531,1.3466593424479167,76.7699966430664,0.048532108379369054
3694,2015-03-04,76.61000061035156,76.6500015258789,75.33000183105469,75.5,434700.0,0.013091745937741095,1.2184823306149664,-3.4687552154113916,73.16421011887178,80.22256674781238,-0.37264833934378316,-3.423908733458873,-8.097312664247596,-11.534296715574726,30.703175749159495,1.3199996948242188,3.5904111848489038,2.623000335693362,-3.223672621595341,8.469673292982066,-0.30033614295099653,5.546336814337721,-1.8143088947079349,73.2058114915675,-11.69043433283808,2.9233364786443525,3,-0.75,-3.9800033569335938,-9.067498207092285,-10.499998092651367,2.1599960327148438,2,0.02715052623003933,1.8421020930582743,75.62000274658203,-1.7457618351803241,76.75,-3.916679912261182,76.66999816894531,0.02715052623003933
3695,2015-03-05,77.69999694824219,77.95999908447266,76.76000213623047,76.80000305175781,518100.0,0.014227859668537013,-1.4489840404826781,0.810804866313836,74.16449290995743,79.95463245495094,-1.1352404352883383,-4.041423183317832,-8.933782444536291,-12.449081605108788,32.54620150149914,1.3499984741210938,3.7206254878942104,3.281496810913083,-2.3052852238983377,8.868278845724504,0.4881057935073727,6.0748878283187935,-2.6199951171875,90.97213943791442,6.617065308695246,2.7933910174057126,3,-1.1799964904785156,-4.674999237060547,-9.939994812011719,-11.589994430541992,1.3700027465820312,3,0.0019305216444065465,1.2184823306149664,76.61000061035156,1.8421020930582743,75.62000274658203,-1.7457618351803241,76.75,0.0019305216444065465
3696,2015-03-06,76.7699966430664,77.68000030517578,76.3499984741211,77.4800033569336,317200.0,-0.01196911636682918,1.396398377895388,-0.7889016988233698,68.85439778292272,78.68529370797569,-0.1259979591356455,-2.743291433503458,-7.754223226687941,-11.318119420667045,33.83690717348106,1.3499984741210938,3.700604048174199,2.028496551513669,-3.299103819044845,7.356096922072183,-0.635303633765588,4.692296736792926,-1.4399948120117188,58.68043137909385,-24.391478739450832,2.663800185279256,3,-0.24999618530273438,-3.7449989318847656,-9.009994506835938,-10.659994125366211,2.0400009155273438,4,0.024749271967703157,-1.4489840404826781,77.69999694824219,1.2184823306149664,76.61000061035156,1.8421020930582743,75.62000274658203,0.024749271967703157
3697,2015-03-09,78.1500015258789,78.16000366210938,76.6500015258789,77.01000213623047,639600.0,0.017975836175018634,1.6034437399700088,-1.6056177602028756,72.86902427050875,78.31921207091682,-1.432464312281212,-3.632195793433027,-8.84253335744691,-12.48071067459989,35.20036711889242,1.5100021362304688,3.697483784952027,2.97850151062012,-1.9587689677896094,7.9157719890298495,0.5098662714152482,5.447136749824992,-2.346600189208985,99.67525551025261,16.565139082687566,2.468635239204865,3,-1.529998779296875,-5.025001525878906,-10.389999389648438,-12.039999008178711,0.55999755859375,0,-0.0062699661446234956,1.396398377895388,76.7699966430664,-1.4489840404826781,77.69999694824219,1.2184823306149664,76.61000061035156,-0.0062699661446234956
3698,2015-03-10,78.4000015258789,78.93000030517578,77.1500015258789,77.9000015258789,517800.0,0.0031989762651152276,1.282053288469815,0.43859672605105005,71.06430849129217,77.15401815215229,-1.5122860032513472,-3.295050932882873,-8.802558042645416,-12.51075377735306,37.0750110791896,1.779998779296875,3.5006435967711127,2.7485015869140597,-1.3811929055112984,6.878196079339418,0.6836543407013806,4.813348833126739,-2.1252797241211,85.27780544611844,4.038261293680108,2.0648472462126786,3,-1.3950004577636719,-4.890003204345703,-10.639999389648438,-12.289999008178711,-0.160003662109375,1,0.0006376967014061208,1.6034437399700088,78.1500015258789,1.396398377895388,76.7699966430664,-1.4489840404826781,77.69999694824219,0.0006376967014061208
3699,2015-03-11,79.5,79.55000305175781,77.7300033569336,78.41000366210938,533900.0,0.014030592509083117,2.0588167410370826,2.17999267578125,73.55623217779345,76.52057286033475,-2.446263688269667,-3.819016419822276,-9.616387030128394,-13.399410420755913,39.73824735677414,1.8199996948242188,3.2260466208033876,3.3584999084472713,-0.06269873450715124,6.779698551401694,1.647900586970053,5.06909922992449,-2.8499984741210938,98.43740686787577,17.924212027058573,1.7105993214772133,3,-2.18499755859375,-5.634998321533203,-11.572498321533203,-13.389997482299805,-1.2399978637695312,2,-0.005786152005945344,1.282053288469815,78.4000015258789,1.6034437399700088,78.1500015258789,1.396398377895388,76.7699966430664,-0.005786152005945344
3700,2015-03-12,80.29000091552734,80.5,79.58999633789062,79.70999908447266,654900.0,0.009937118434306225,-1.2195013025679196,0.5321135593694879,72.02572242092988,75.15713259416219,-2.999915820299236,-4.264537226987301,-10.109974121819448,-14.011567326863513,40.44612457551145,1.0,3.084762804815057,3.7910007476806697,0.20031756195781725,7.381683933403522,1.9956591548192364,5.586342340542103,-3.1399993896484375,94.93978295759345,15.575401067705286,1.7953415928614285,3,-2.5,-5.950000762939453,-12.314998626708984,-14.179998397827148,-1.75,3,-0.01893142676707804,2.0588167410370826,79.5,1.282053288469815,78.4000015258789,1.6034437399700088,78.1500015258789,-0.01893142676707804
3701,2015-03-13,80.19000244140625,80.58000183105469,79.63999938964844,79.9800033569336,327900.0,-0.0012454660976564114,-1.1123483776949123,0.3620662439820052,69.516318666701,72.77704198526003,-2.6240413461911345,-3.870752065510814,-9.698940929220953,-13.751661412711229,40.764798197457154,0.94000244140625,2.8324847269872606,3.378502273559576,-0.35931810695200284,7.116322654071155,1.5095920833037866,5.247412463815365,-2.4599990844726562,90.07635217903645,11.69271655831595,1.868910190255793,3,-2.3600006103515625,-5.810001373291016,-11.997501373291016,-14.079999923706055,-1.600006103515625,4,-0.01396686260734814,-1.2195013025679196,80.29000091552734,2.0588167410370826,79.5,1.282053288469815,78.4000015258789,-0.01396686260734814
3702,2015-03-16,81.97000122070312,82.22000122070312,80.4800033569336,80.5,490400.0,0.02219726555810375,-1.3046413161006074,7.000036330608538,77.65852765339177,72.5414704991521,-4.0071037844456185,-5.262119277104901,-11.124689426048747,-15.345408275782944,41.291970464853065,2.029998779296875,2.7094393649976354,4.7405010223388615,0.6563923101660549,8.824609734511668,2.698446666252451,6.782555378425272,-3.6699981689453125,95.06903323376497,16.142670148137597,2.0420543560864037,3,-3.1949996948242188,-6.770000457763672,-13.77750015258789,-15.85999870300293,-3.910003662109375,0,-0.03855073337867965,-1.1123483776949123,80.19000244140625,-1.2195013025679196,80.29000091552734,2.0588167410370826,79.5,-0.03855073337867965
3703,2015-03-17,81.9000015258789,82.06999969482422,80.87999725341797,81.6500015258789,345900.0,-0.0008539672292519063,3.0339316195106814,0.170067885984762,75.96740647970248,72.85293676146662,-3.2995922746450503,-4.796136078079442,-10.701686133076436,-15.116413698822953,42.41334092366886,1.19000244140625,2.562843717885599,4.2630012512207,0.01750162412774614,8.508500878313654,2.140251437674223,6.385751064767177,-2.8159988403320284,92.87305463090874,14.77486317427369,2.1227498135464793,3,-2.615001678466797,-6.700000762939453,-13.732501983642578,-15.789999008178711,-4.010002136230469,1,-0.03894996803386219,-1.3046413161006074,81.97000122070312,-1.1123483776949123,80.19000244140625,-1.2195013025679196,80.29000091552734,-0.03894996803386219
3704,2015-03-18,81.94999694824219,82.45999908447266,81.16999816894531,81.9000015258789,522700.0,0.0006104447061272555,1.4112173522428286,0.199981689453125,76.32116996589254,73.0925675454594,-2.807711074502876,-4.497862596375498,-10.406937674194651,-14.99912254771938,43.29279272379696,1.2900009155273438,2.3718774203241964,3.9454967498779325,-0.462455517002752,8.353449016758617,1.7415206164375832,6.149472883318282,-2.2387945556640574,82.22990772960601,4.884612300227147,2.2039761334403427,3,-2.5449981689453125,-6.629997253417969,-13.802495956420898,-15.839994430541992,-4.549995422363281,2,-0.045271497530571136,3.0339316195106814,81.9000015258789,-1.3046413161006074,81.97000122070312,-1.1123483776949123,80.19000244140625,-0.045271497530571136
3705,2015-03-19,84.19999694824219,84.20999908447266,81.93000030517578,81.94999694824219,636300.0,0.0274557667332318,1.008805716321496,45.00412025026705,81.40118812486,74.48665536123023,-4.513349807619505,-6.336335672165717,-12.287645100778107,-17.07871001894098,44.22312026746429,2.279998779296875,2.470432535014737,5.727996826171875,0.7786772468888188,10.677316405454931,3.25333703653034,8.20265661581341,-3.939035217285152,99.78113485999141,20.581544525672868,2.474659789641529,3,-3.7699966430664062,-6.844997406005859,-16.06499671936035,-18.089994430541992,-7.329994201660156,3,-0.07054625923161306,1.4112173522428286,81.94999694824219,3.0339316195106814,81.9000015258789,-1.3046413161006074,81.97000122070312,-0.07054625923161306
3706,2015-03-20,84.08000183105469,84.69000244140625,83.91999816894531,84.33999633789062,1032100.0,-0.001425120208273456,-1.655178764041988,-0.11555311414930555,80.46555225349665,75.33071402600665,-3.6290136022497848,-5.896460966285417,-11.842106381173267,-16.805312911279145,44.69276335721985,0.7700042724609375,2.68226460261819,5.213001632690435,-0.20491793728207597,10.630921202662947,2.504041847704187,7.921961417676684,-3.029232629394528,85.51067118752187,5.48599533576656,2.7089597849862534,3,-3.1599998474121094,-5.319999694824219,-14.445000648498535,-16.594999313354492,-8.270004272460938,4,-0.06588963837868478,1.008805716321496,84.19999694824219,1.4112173522428286,81.94999694824219,3.0339316195106814,81.9000015258789,-0.06588963837868478
3707,2015-03-23,83.30999755859375,84.13999938964844,83.22000122070312,83.80000305175781,391400.0,-0.009157995429259547,-1.7462706962126215,1.8846763307705852,82.94773370188068,76.65109460496095,-2.2910147520742044,-4.85642846290051,-10.760399690621256,-15.886583214424064,44.66728243823685,0.9199981689453125,2.8097409964900493,4.113497543334958,-1.5506095319805553,9.777604618650471,1.2814440056772014,6.945551080992715,-1.5313817089843695,63.77944872192797,-22.14533321289175,2.832053537657759,3,-2.099994659423828,-4.549995422363281,-12.90749740600586,-15.324995040893555,-7.05999755859375,0,-0.056655879954665034,-1.655178764041988,84.08000183105469,1.008805716321496,84.19999694824219,1.4112173522428286,81.94999694824219,-0.056655879954665034
3708,2015-03-24,81.81999969482422,83.44999694824219,81.3499984741211,83.30000305175781,799500.0,-0.017884982684360118,1.3595605789796277,3.020381154049762,71.40510737268399,76.41208073772654,-0.2960001882868539,-3.090114359150249,-8.975067319001369,-14.259006149357731,44.340770127006074,2.0999984741210938,3.0415737690668294,2.3474998474121094,-3.2600055614628616,7.95500525628708,-0.4562528570253761,5.151252551849595,2.8700027465820312,18.46593002639941,-66.21460002085362,2.8037527044374877,3,0.31999969482421875,-3.05999755859375,-11.019998550415039,-13.834997177124023,-12.65999603271483,1,-0.04595456062398784,-1.7462706962126215,83.30999755859375,-1.655178764041988,84.08000183105469,1.008805716321496,84.19999694824219,-0.04595456062398784
3709,2015-03-25,78.06999969482422,82.48999786376953,78.0199966430664,82.1500015258789,779100.0,-0.04583231500839546,-1.1387525051014635,2.756751741096053,51.24748108984632,74.10338725649505,3.6093880718449896,0.8009754087668597,-4.9884958810360445,-10.398542457122716,43.11212120093387,4.470001220703125,3.0280172692113467,-1.4659999847412166,-6.9739593605560515,4.041959391073618,-4.219979672648634,1.2879797031662008,6.553202667236334,0.7496702891961233,-79.7007918322626,2.7539796879074157,3,3.2849998474121094,0.8650016784667969,-7.269998550415039,-10.084997177124023,-7.4499969482421875,2,-0.0023056270767183307,1.3595605789796277,81.81999969482422,-1.7462706962126215,83.30999755859375,-1.655178764041988,84.08000183105469,-0.0023056270767183307
3710,2015-03-26,79.01000213623047,79.72000122070312,76.1500015258789,76.94000244140625,661700.0,0.012040507814534696,1.0458463495838808,-0.5073526386847528,57.54719018172771,72.773484091498,2.758845616808003,0.03941375321704754,-5.72448326505598,-11.19498822429074,41.638287183705415,3.5699996948242188,3.0693277417578457,-0.6379978179931669,-5.998255032833498,4.722259396847164,-3.3181264254133254,2.0421307894269916,5.349071997070325,33.4894649150627,-47.66109424246875,2.6801286074201642,3,1.4099998474121094,0.30500030517578125,-7.900003433227539,-10.950002670288086,-7.069999694824219,3,-0.0203771746212027,-1.1387525051014635,78.06999969482422,1.3595605789796277,81.81999969482422,-1.7462706962126215,83.30999755859375,-0.0203771746212027
3711,2015-03-27,79.61000061035156,80.26000213623047,78.88999938964844,79.12999725341797,303700.0,0.007593955928346441,-1.8541751106660627,0.2318857138644916,55.19203460253051,70.27720708584675,2.3109419919528875,-0.3468152136123308,-6.105097457369766,-11.652072124295643,39.9803942828118,1.3700027465820312,3.0010576392530623,-0.1849994659423828,-5.359419673344533,4.989420741459767,-2.7722095696434508,2.402210637758685,4.256529166503924,43.30413028221128,-34.03657965509836,2.587210103701074,3,0.8100013732910156,0.01000213623046875,-8.260000228881836,-11.364999771118164,-9.220001220703125,4,-0.03441775961264415,1.0458463495838808,79.01000213623047,-1.1387525051014635,78.06999969482422,1.3595605789796277,81.81999969482422,-0.03441775961264415
3712,2015-03-30,79.83000183105469,80.30000305175781,79.27999877929688,79.80000305175781,397000.0,0.0027634872379904696,1.1030989460437313,0.06249701978860367,55.09622668288616,67.95818710842272,1.9617584517363298,-0.3417616520133322,-6.067686359474038,-11.74670686372039,38.489619421503136,1.0200042724609375,2.9159541360882457,-0.11899833679198935,-5.09122319912062,4.853226525536641,-2.6051107679563046,2.367114094372326,3.573536250742208,50.41099469599979,-24.854761039834273,2.4861124311643144,3,0.5900001525878906,0.05500030517578125,-7.80000114440918,-10.905000686645508,-9.540000915527344,0,-0.05035706100782167,-1.8541751106660627,79.61000061035156,1.0458463495838808,79.01000213623047,-1.1387525051014635,78.06999969482422,-0.05035706100782167
3713,2015-03-31,79.29000091552734,79.9000015258789,79.13999938964844,79.26000213623047,470500.0,-0.006764385608685752,-4.629556371856457,1.0,49.220493005252216,64.94700077946268,2.338516280674966,0.5136171322033505,-5.284458118534388,-11.078257023494729,38.27461275616931,0.7600021362304688,2.866707839704972,-0.8424991607666072,-5.395230264774199,3.7102319432409843,-3.118864712770403,1.4338663912371885,3.678324972914467,49.52683286080799,-21.865695475481793,2.276365552003796,3,1.1300010681152344,0.595001220703125,-6.89000129699707,-9.995000839233398,-9.520004272460952,1,-0.03834028099918996,1.1030989460437313,79.83000183105469,-1.8541751106660627,79.61000061035156,1.0458463495838808,79.01000213623047,-0.03834028099918996
3714,2015-04-01,78.69000244140625,79.44000244140625,77.26000213623047,79.1500015258789,596100.0,-0.007567139200317485,3.1923045886366137,-15.333926754832147,43.9759053448885,60.788636026132515,2.7127259476641257,1.3464680583727215,-4.441577784656232,-10.329001814536298,38.1055874263199,2.1800003051757812,2.5230455697972616,-1.5464977264404354,-5.848552044991365,2.7555565921104943,-3.6975248857159073,0.6045294328350366,3.869223985281792,61.20481883411863,-6.9113380137683365,2.1510271592754666,4,1.7299995422363281,1.1949996948242188,-5.710002899169922,-9.395002365112305,-8.209999084472656,2,-0.12110812661866466,-4.629556371856457,79.29000091552734,1.1030989460437313,79.83000183105469,-1.8541751106660627,79.61000061035156,-0.12110812661866466
3715,2015-04-02,77.8499984741211,79.37999725341797,77.70999908447266,78.87000274658203,847200.0,-0.010674849932945873,-1.5692219209596583,2.2174050055562007,41.65476274046611,56.476326080240234,2.8577835178636377,2.317084062360607,-3.341200935039609,-9.35987590463003,37.30620488973816,1.6699981689453125,2.17495460502019,-2.3940017700195284,-6.677921659365239,1.8899181193261825,-4.535961714692377,-0.25204182534668007,4.324674458518402,19.407768427868362,-44.03322687548946,2.1419599446728537,4,2.295001983642578,2.035003662109375,-4.287498474121094,-8.554998397827148,-7.3600006103515625,3,-0.09287085252727989,3.1923045886366137,78.69000244140625,-4.629556371856457,79.29000091552734,1.1030989460437313,79.83000183105469,-0.09287085252727989
3716,2015-04-06,78.66999816894531,79.11000061035156,77.5,77.5,1009400.0,0.010533072715432468,-1.7521421025861732,-1.1470522237347973,37.36598901740857,51.411687781965554,1.3294806072416918,1.735717228753714,-3.914622684741829,-10.038766699174232,36.89516743118252,1.6100006103515625,1.8118452808844836,-1.6690021514892521,-5.705679704276818,2.367675401298314,-3.687340927883028,0.3493366249045238,3.143194479288553,46.381434476320024,-12.519380077876676,2.0183387763937803,4,1.1300010681152344,1.2150039672851562,-5.087497711181641,-9.354997634887695,-8.790000915527344,0,-0.08554717025779346,-1.5692219209596583,77.8499984741211,3.1923045886366137,78.69000244140625,-4.629556371856457,79.29000091552734,-0.08554717025779346
3717,2015-04-07,77.66000366210938,79.27999877929688,77.62999725341797,77.6500015258789,664500.0,-0.012838369522609527,-64.9859649122807,0.008548847763997027,34.85714223433479,47.35080276659342,1.6245823497791605,2.853416253666552,-2.678564870032517,-8.901205065317257,36.20039474960046,1.6500015258789062,1.0666676932079326,-2.654496765136713,-6.752594896222121,1.4436013659486946,-4.703545830679417,-0.6054476995940092,3.8133975187831908,15.151576452908708,-37.82225768425631,2.0490490655427003,4,1.6599960327148438,2.2249984741210938,-4.062503814697266,-8.33000373840332,-7.2700042724609375,1,-0.09361323628172835,-1.7521421025861732,78.66999816894531,-1.5692219209596583,77.8499984741211,3.1923045886366137,78.69000244140625,-0.09361323628172835
3718,2015-04-08,78.44999694824219,78.63999938964844,77.4800033569336,77.51000213623047,581000.0,0.010172460067990663,-1.3200097656995065,93.97940503432494,38.12753623188406,45.89303111570873,0.3422764613924443,2.179083276970431,-3.2866822319966786,-9.563650254222807,35.15467405502006,1.1599960327148438,0.2999703631193569,-1.8670032501220675,-5.9602423892981875,2.2262358890540526,-3.9136228197101275,0.17961631946599255,2.7040002533495624,54.586910340627924,5.094266282906645,2.0466195695880596,4,-0.22499465942382812,1.4350051879882812,-4.54749870300293,-9.119997024536133,-7.05999755859375,2,-0.10401524984250088,-64.9859649122807,77.66000366210938,-1.7521421025861732,78.66999816894531,-1.5692219209596583,77.8499984741211,-0.10401524984250088
3719,2015-04-09,79.04000091552734,79.38999938964844,78.0,78.44999694824219,338500.0,0.007520764693903281,1.1550362839552173,0.6276672591654695,30.275235779309753,42.86281395988451,-0.10690513637672439,1.6367683218823572,-3.670664622069012,-10.030641240195166,33.627180204441956,1.3899993896484375,-0.4777261654005116,-1.2539993286132756,-5.371664468653805,2.8636658114272535,-3.312831898633533,0.8048332414069819,1.8137565455216418,81.67543449691827,36.951735652080885,2.058832570020264,4,-0.2599983215332031,0.970001220703125,-4.947502136230469,-9.710000991821289,-8.5,3,-0.11728244135988952,-1.3200097656995065,78.44999694824219,-64.9859649122807,77.66000366210938,-1.7521421025861732,78.66999816894531,-0.11728244135988952
3720,2015-04-10,78.7699966430664,79.41999816894531,78.61000061035156,78.98999786376953,255600.0,-0.0034160459176802993,-2.0000282573681085,-0.372880917590162,29.931958274200255,40.056138812292254,0.14021969340225837,1.8836338519552953,-3.1780544626152505,-9.631558433978498,31.649550190834418,0.80999755859375,-1.0477760754336032,-1.4480033874511662,-5.621707782909965,2.7257010080076327,-3.5348555851805656,0.6388488102782333,1.8015354618723762,66.49467710664271,25.817794860107398,2.0868521977293977,4,0.010005950927734375,1.6500053405761719,-4.524997711181641,-9.439996719360352,-7.0399932861328125,4,-0.10524303211154862,1.1550362839552173,79.04000091552734,-1.3200097656995065,78.44999694824219,-64.9859649122807,77.66000366210938,-0.10524303211154862
3721,2015-04-13,79.06999969482422,79.38999938964844,78.47000122070312,78.66999816894531,265300.0,0.0038085954620161733,-1.3000085831179606,-1.8181786655569427,33.385591089634005,37.64384596859758,-0.2731640227840586,1.5762351867197424,-3.249632559181208,-9.787931590620346,29.56446912737286,0.9199981689453125,-1.0487159538608637,-1.0920001983642607,-5.297222275392102,3.1132218786635804,-3.1946112368781883,1.010610840149667,1.2362405753709709,81.95879329398024,42.37819917515233,2.102611038513923,4,-0.48999786376953125,1.3500022888183594,-4.2975006103515625,-8.90999984741211,-7.379997253417969,0,-0.10851146913076715,-2.0000282573681085,78.7699966430664,1.1550362839552173,79.04000091552734,-1.3200097656995065,78.44999694824219,-0.10851146913076715
3722,2015-04-14,78.80999755859375,79.19999694824219,78.06999969482422,78.94000244140625,201300.0,-0.003288252652509982,2.4769472745199304,-0.3250109672128021,36.947092527366216,36.28013480438803,-0.19340379809466413,1.6731422735712727,-2.7462994218427355,-9.379882517797938,26.90154129983252,1.1299972534179688,-1.2434610991654012,-1.1940021514892578,-5.350373310680908,2.9623690077023923,-3.272187731085083,0.8841834281065672,1.2468683869424666,68.55658548287511,25.21849064263141,2.078185579595825,4,-0.4599952697753906,1.6100044250488281,-4.037498474121094,-8.64999771118164,-6.3699951171875,1,-0.11331050097465734,-1.3000085831179606,79.06999969482422,-2.0000282573681085,78.7699966430664,1.1550362839552173,79.04000091552734,-0.11331050097465734
3723,2015-04-15,78.70999908447266,79.25,78.48999786376953,79.0,282100.0,-0.001268855186129736,-1.0821880584847883,2.230692488262911,54.06090731646864,37.40069057900804,-0.20599308716109022,1.6041455333451893,-2.384285565306641,-9.138260465386992,24.081740847940207,0.7600021362304688,-1.4486499607232446,-1.134500503540039,-5.228888439710644,2.959887432630566,-3.1816944716253346,0.9126934645452565,1.1124549958841214,50.0,1.2220970278484486,2.0471939680853013,4,-0.2599983215332031,1.7100028991699219,-3.8374977111816406,-8.449996948242188,-6.1399993896484375,2,-0.10570448216998551,2.4769472745199304,78.80999755859375,-1.3000085831179606,79.06999969482422,-2.0000282573681085,78.7699966430664,-0.10570448216998551
3724,2015-04-16,78.23999786376953,79.16999816894531,78.11000061035156,78.55000305175781,223400.0,-0.005971302581247784,-2.7192916705705987,1.0689800320959721,44.80429222728789,37.75063829976602,0.21619756110872856,1.8782507747609714,-1.6810199579490757,-8.520586036231478,21.06966743512131,1.05999755859375,-1.6961702186955847,-1.419001770019534,-5.4473790508704525,2.6093755108313843,-3.4331904104449933,0.5951868704059251,1.3621090633185702,12.592471191938829,-36.54464673507175,2.014188640425461,4,0.21000289916992188,2.180004119873047,-2.9824981689453125,-7.594997406005859,-5.6199951171875,3,-0.0875511076322909,-1.0821880584847883,78.70999908447266,2.4769472745199304,78.80999755859375,-1.3000085831179606,79.06999969482422,-0.0875511076322909
3725,2015-04-17,78.26000213623047,78.44000244140625,77.08000183105469,77.93000030517578,460300.0,0.0002556783359806136,2.9420168067226893,-1.0645042207073068,40.117155166924896,38.05632342749005,0.2910785201059838,1.4655599860294188,-1.4398290915570726,-8.397209396765462,17.62016806677681,1.3600006103515625,-1.816047283732459,-1.1019977569580135,-4.555585431586181,2.351589917670154,-2.82879159427209,0.624796080356063,1.1349784667850855,51.082318281501834,1.1574915758529656,1.726793837314081,4,-0.01000213623046875,2.1599998474121094,-2.6700000762939453,-6.970001220703125,-6.120002746582031,4,-0.09864555341136583,-2.7192916705705987,78.23999786376953,-1.0821880584847883,78.70999908447266,2.4769472745199304,78.80999755859375,-0.09864555341136583
3726,2015-04-20,78.54000091552734,79.0,77.83999633789062,78.62000274658203,244900.0,0.003577801835597638,1.7619255222524977,-0.2424284459240764,40.638609569177724,38.698708686917044,-0.010392472440287293,0.7897274208615386,-1.4899687970735584,-8.531062803840356,13.711775662707435,1.160003662109375,-1.8039798995317966,-0.5449989318847628,-3.20210783568065,2.1121099719111243,-1.8735533837827063,0.7835555200131807,0.6602809428600125,67.28112057266213,16.69827987500701,1.3285544518979469,4,-0.29000091552734375,1.8800010681152344,-2.4750003814697266,-6.680000305175781,-5.590003967285156,0,-0.08670737814121177,2.9420168067226893,78.26000213623047,-2.7192916705705987,78.23999786376953,-1.0821880584847883,78.70999908447266,-0.08670737814121177
3727,2015-04-21,78.58999633789062,79.20999908447266,78.41000366210938,79.1500015258789,280800.0,0.0006365599921123177,1.3529266568681348,6.999904634751097,44.53121554107295,39.41022861016025,0.09544133120348874,0.38787729486972466,-1.2802843553689343,-8.460601890739952,10.265797587716676,0.7999954223632812,-1.6774947490832233,-0.2590034484863253,-2.0251520349683005,1.50714513799565,-1.14207774172732,0.6240708447546695,-2.4399948120117188,69.58505903117155,18.089196370886043,0.8830742932409879,4,-0.339996337890625,1.8300056457519531,-2.484994888305664,-6.689994812011719,-5.0399932861328125,1,-0.08779735612683415,1.7619255222524977,78.54000091552734,2.9420168067226893,78.26000213623047,-2.7192916705705987,78.23999786376953,-0.08779735612683415
3728,2015-04-22,78.05999755859375,78.9000015258789,77.20999908447266,78.5,525000.0,-0.00674384532375083,1.7257983141573863,0.785711366330159,45.02365955313214,41.04894236280719,0.6306170310285637,0.655342788933325,-0.46723186704048203,-7.794441957286239,8.564359539026098,1.69000244140625,-1.5595889292587088,-0.6010021209716854,-1.7160085827429725,0.5140043407996018,-1.158505351857329,-0.0434988900860418,-1.8487960815429716,46.00924841412264,-4.082582485517406,0.5575032308856437,4,0.19000244140625,2.360004425048828,-1.0724964141845703,-5.339996337890625,-5.720001220703125,2,-0.07199584028899042,1.3529266568681348,78.58999633789062,1.7619255222524977,78.54000091552734,2.9420168067226893,78.26000213623047,-0.07199584028899042
3729,2015-04-23,77.88999938964844,78.36000061035156,77.58000183105469,78.05000305175781,332400.0,-0.00217778855063,1.0,0.3636426688861146,50.35336522584236,43.31798757965631,0.6932333197337641,0.8550006896223579,-0.0393333605543944,-7.492359612464682,8.97844353373967,0.779998779296875,-1.3031242890036054,-0.762000274658206,-1.8997661053526969,0.3757655560362849,-1.3308831900054514,-0.19311735931096052,-1.6188219604492247,38.028103430366464,-15.286381234587218,0.5688829153472432,4,0.345001220703125,2.5300025939941406,-0.6474990844726562,-5.1699981689453125,-5.4499969482421875,3,-0.06830144738107735,1.7257983141573863,78.05999755859375,1.3529266568681348,78.58999633789062,1.7619255222524977,78.54000091552734,-0.06830144738107735
3730,2015-04-24,77.4000015258789,78.20999908447266,77.16000366210938,78.20999908447266,494400.0,-0.006290895719722522,1.5925891040614875,5.062368872782758,38.086322470380594,43.84029106640593,1.0822731727354835,1.284029800861049,0.5972898417599595,-6.871466652477835,9.864901385786922,1.0499954223632812,-1.153874873709512,-1.1714981079101534,-2.4245916379652073,0.08159542214490045,-1.7980448729376803,-0.5449513428826265,-1.070047663574229,11.707239008995263,-40.72925016444712,0.6265467650275285,4,0.7649993896484375,3.020000457763672,-0.037502288818359375,-4.560001373291016,-4.8000030517578125,4,-0.06175708895430276,1.0,77.88999938964844,1.7257983141573863,78.05999755859375,1.3529266568681348,78.58999633789062,-0.06175708895430276
3731,2015-04-27,76.87000274658203,78.08999633789062,76.02999877929688,78.05999755859375,795200.0,-0.006847529313286471,2.296016211036444,1.469133825634843,41.85565810234088,44.38568724140312,1.4163259116309774,1.6846001097159302,1.2449879890698412,-6.203224551241306,11.266085456963221,2.05999755859375,-0.9566796369082482,-1.5644969940185547,-2.93331393158833,-0.19568005644877928,-2.2489054628034353,-0.8800885252336741,2.339996337890625,26.415216562022415,-29.467826280542553,0.684408468784887,4,0.7699966430664062,3.4899978637695312,2.0224971771240234,-3.1550025939941406,-3.3400039672851562,0,-0.06153249886730239,1.5925891040614875,77.4000015258789,1.0,77.88999938964844,1.7257983141573863,78.05999755859375,-0.06153249886730239
3732,2015-04-28,75.80999755859375,77.54000091552734,74.26000213623047,77.22000122070312,632900.0,-0.013789581762899239,2.199994045359474,1.18488219265908,24.21880820754295,41.06989845152249,2.241775487885633,2.5592066611370967,2.423440471166842,-5.016123330114695,13.025318404829395,3.279998779296875,-0.755788301131517,-2.423501968383789,-4.079905681702982,-0.767098255064596,-3.2517038250433927,-1.5953001117241854,3.336401519775393,33.40507815197624,-21.706602510370388,0.8282018566595972,4,0.9250030517578125,3.390003204345703,4.030004501342773,-1.7199954986572266,-2.6599960327148438,1,-0.03772590294757705,2.296016211036444,76.87000274658203,1.5925891040614875,77.4000015258789,1.0,77.88999938964844,-0.03772590294757705
3733,2015-04-29,76.25,76.9000015258789,75.0999984741211,75.33000183105469,576400.0,0.005804016034510084,-1.6086908447589563,-0.6524792762374737,21.931630308137954,38.52849157161694,1.5825470734825444,1.9813630769722295,2.1049270280193753,-5.322785744947964,14.807646620235456,1.8000030517578125,-0.6364641947841534,-1.8314994812011776,-3.631408420611706,-0.03159054179064924,-2.7314539509064417,-0.9315450114959134,2.7009432006835965,48.536551326305606,-3.0821850780618334,0.8999544697052675,4,0.4850006103515625,2.604999542236328,3.7350025177001953,-1.625,-3.0500030517578125,2,-0.03540979604252048,2.199994045359474,75.80999755859375,2.296016211036444,76.87000274658203,1.5925891040614875,77.4000015258789,-0.03540979604252048
3734,2015-04-30,69.16000366210939,72.54000091552734,68.97000122070311,72.54000091552734,2178700.0,-0.09298355852971296,1.1124275714804959,-3.673917370175627,9.245155917245356,35.09826943276366,8.101003196837937,8.77045442670024,9.209128643498673,1.8678615600824884,16.363718325870668,7.279998779296889,-0.7638097510964599,-8.444995880126939,-12.799550926926514,-4.090440833327364,-10.62227340352672,-6.267718356727158,9.603301895996083,2.0563039538275945,-45.711084391052275,2.1772775233997863,4,4.929996490478501,6.569995880126939,11.289997100830064,6.214996337890611,4.299995422363267,3,0.045980227116781514,-1.6086908447589563,76.25,2.199994045359474,75.80999755859375,2.296016211036444,76.87000274658203,0.045980227116781514
3735,2015-05-01,70.62000274658203,70.6500015258789,68.58999633789061,68.79000091552734,1396300.0,0.0211104541232483,1.1799003738001006,-0.5414211000331834,17.374521468944465,32.51337075495995,6.082992815911041,7.105323584624969,7.77253355531181,0.5191427902365149,18.028707768214407,2.0600051879882955,-1.1102778888106997,-6.623497009277344,-11.97801747454885,-1.268976544005838,-9.300757241913104,-3.946236776641584,7.555704551279305,21.368488512541237,-21.162066313240597,2.677260232635755,5,3.2799949645996094,3.8249969482421875,9.52499771118164,4.754997253417969,2.2900009155273438,4,0.025771730728406217,1.1124275714804959,69.16000366210939,-1.6086908447589563,76.25,2.199994045359474,75.80999755859375,0.025771730728406217
3736,2015-05-04,71.94000244140625,73.31999969482422,71.30000305175781,71.98999786376953,756500.0,0.018691583736706985,-2.037602179836512,-0.02731987559513387,25.481806528063174,30.396769753514423,4.166478084214205,5.5392796163036735,6.448882414167372,-0.6791744258896983,19.049965745816248,2.6999969482421875,-1.3375489163593954,-4.966997528076178,-10.771066311974295,0.8370712558219395,-7.869031920025236,-2.064963136127119,5.468847979657426,37.43021664912059,-1.7335246172265428,2.9020343919490594,5,1.8049964904785156,2.5049972534179688,7.927499771118164,3.904998779296875,1.5099945068359375,0,0.009174256468122755,1.1799003738001006,70.62000274658203,1.1124275714804959,69.16000366210939,-1.6086908447589563,76.25,0.009174256468122755
3737,2015-05-05,70.38999938964844,72.31999969482422,70.01999664306639,71.94000244140625,427700.0,-0.021545774244590254,-1.0087287943602534,31.002899435373113,23.09184932882539,27.95990195081368,4.951714463874254,6.868877156330342,7.9597390568998065,0.9816995206628292,20.346882145354247,2.3000030517578267,-1.602065475478824,-6.153500366210935,-12.630600147983287,0.3235994155614179,-9.392050257097111,-2.9149504753247584,6.313342704761396,21.660673020513187,-15.465943475046316,3.238549890886175,5,3.0849990844726562,4.055000305175781,9.630002975463867,5.56500244140625,3.3600006103515625,1,0.04460860089324292,-2.037602179836512,71.94000244140625,1.1799003738001006,70.62000274658203,1.1124275714804959,69.16000366210939,0.04460860089324292
3738,2015-05-06,70.29000091552734,70.77999877929688,69.51000213623047,70.23999786376953,412700.0,-0.001420634678053423,1.4660158217534296,-0.032259969876256386,23.658055408933578,24.99375641560159,4.28415532869829,6.66808053723247,8.032161884669264,1.221055496815822,21.681152365263966,1.2699966430664062,-1.9355369416900885,-5.845499038696289,-12.825442364634156,1.1344442872415783,-9.33547070166523,-2.3555273757273483,5.764273518360952,35.940874653814646,-4.111966014679915,3.4899716629689364,5,3.109996795654297,3.954998016357422,9.86250114440918,5.665000915527344,2.5100021362304688,2,0.040688584053208965,-1.0087287943602534,70.38999938964844,-2.037602179836512,71.94000244140625,1.1799003738001006,70.62000274658203,0.040688584053208965
3739,2015-05-07,69.76999664306639,71.18000030517578,69.65000152587889,70.30000305175781,348500.0,-0.0073979835778617,-2.9740401288084115,-10.599481232835194,22.770983042088346,23.292052034680236,3.946191982388129,6.806988756824552,8.501860505059256,1.8671522454587688,23.484633084609708,1.5299987792968892,-2.3718713091599426,-5.902003097534191,-13.289118474541283,1.4851122794729008,-9.595560786037737,-2.208445409030645,5.687135543142091,24.947134624038792,-13.144182572416074,3.6935576885035455,5,3.569999694824233,4.2450027465820455,10.382505416870131,6.1850051879882955,2.630004882812514,3,0.04916153748327101,1.4660158217534296,70.29000091552734,-1.0087287943602534,70.38999938964844,-2.037602179836512,71.94000244140625,0.04916153748327101
3740,2015-05-08,70.4800033569336,71.02999877929688,69.90000152587889,70.47000122070312,418900.0,0.010176390254101664,1.0360439620865063,-0.018871726957347377,24.84395939753516,21.40186328970182,2.4041802629087954,5.7382770193130455,7.749728629834692,1.2937562606182809,25.404929552782065,1.260002136230483,-2.8092070050921762,-4.777496719360357,-12.360414388269248,2.805420949548534,-8.568955553814803,-0.9860378849059117,4.427757961409455,25.459365938836648,-8.570350242263586,3.7914588344544478,5,2.5849952697753906,3.524993896484375,9.67249870300293,5.474998474121094,1.899993896484375,4,0.04228143566406195,-2.9740401288084115,69.76999664306639,1.4660158217534296,70.29000091552734,-1.0087287943602534,70.38999938964844,0.04228143566406195
3741,2015-05-11,70.48999786376953,70.91999816894531,70.04000091552734,70.48999786376953,357500.0,0.00014180627638915588,1.0465037880804102,0.0,24.655829873131495,21.450421252544988,1.5578314882327788,5.3255774586181275,7.700080312030082,1.4282043833342328,27.346652907233548,0.8799972534179688,-3.3301888490504155,-4.3385021209716825,-11.98381226521569,3.3068080232723247,-8.161157193093686,-0.5158470488496789,3.912342256137322,34.875323095636304,5.122399940814763,3.8226550721220067,5,2.2550010681152344,3.5149993896484375,9.525003433227539,5.465003967285156,1.5200042724609375,0,0.034331194093902395,1.0360439620865063,70.4800033569336,-2.9740401288084115,69.76999664306639,1.4660158217534296,70.29000091552734,0.034331194093902395
3742,2015-05-12,69.87999725341797,70.26999664306639,69.16999816894531,70.0,291500.0,-0.008653718667015142,2.3333487463443268,-100.0,24.533008522021433,21.73946327630982,1.3837135221373273,5.515020413200716,8.259942182626816,2.188390778314897,29.24301035765138,1.3199996948242188,-3.8058122930240614,-4.502002716064453,-12.21104396011556,3.2070385279866542,-8.35652333809,-0.6474820940389066,4.057355363927584,35.32329999430643,7.311641848035681,3.8545206220255515,5,1.0750007629394531,4.125,9.962503433227539,6.075004577636719,3.6800003051757812,1,0.05108757634717276,1.0465037880804102,70.48999786376953,1.0360439620865063,70.4800033569336,-2.9740401288084115,69.76999664306639,0.05108757634717276
3743,2015-05-13,70.38999938964844,70.91000366210938,69.93000030517578,70.41999816894531,428600.0,0.007298256386315538,-1.0631715896496892,0.24998410579184946,27.134159106282056,23.7271302973139,-0.05022776448014099,4.584811193554842,7.741122586121094,1.8153412351764757,31.11981443668147,1.0300064086914062,-4.316625878421178,-3.576000595092779,-11.19913198415405,4.047130793968492,-7.387566289623422,0.23556509943786352,3.119564725340723,60.69651363610484,32.5493517899292,3.8115656945306378,5,0.5649986267089844,3.6149978637695312,9.212501525878906,5.56500244140625,3.279998779296875,2,0.04773406221744736,2.3333487463443268,69.87999725341797,1.0465037880804102,70.48999786376953,1.0360439620865063,70.4800033569336,0.04773406221744736
3744,2015-05-14,71.38999938964844,71.5999984741211,69.94999694824219,70.81999969482422,357400.0,0.014206563555490881,2.3333436086343355,-19.000762970498474,32.22945557922226,25.377678531789208,-0.7829753110569442,3.209886455707675,6.711827943264694,0.9478431380003229,32.69665190781628,1.6500015258789062,-4.6602913341928485,-2.2335006713867216,-9.661119473383607,5.194118130610164,-5.947310072385164,1.4803087296117212,1.7259993031728413,91.35806345269305,58.60608842954225,3.7138094009984433,5,-0.14500045776367188,2.6149978637695312,7.665002822875977,5.0,3.3400039672851562,3,0.019750716825385206,-1.0631715896496892,70.38999938964844,2.3333487463443268,69.87999725341797,1.0465037880804102,70.48999786376953,0.019750716825385206
3745,2015-05-15,70.54000091552734,71.58999633789062,70.23999786376953,71.58999633789062,317900.0,-0.01190640819986255,1.5714368755676658,-1.8420982184684986,31.630882777505207,26.060909226171656,0.06088409568252473,3.638410518740784,7.486911509981695,1.921157523083238,33.76310620265334,1.3499984741210938,-5.098251662737056,-2.6974990844726534,-9.909858646058908,4.514860477113601,-6.3036788652657805,0.9086806963204737,2.213917588899477,56.37870677069434,21.882290008835362,3.606179780793126,5,0.20499801635742188,3.464996337890625,8.855001449584961,5.849998474121094,4.069999694824219,4,0.026368026456066174,2.3333436086343355,71.38999938964844,-1.0631715896496892,70.38999938964844,2.3333487463443268,69.87999725341797,0.026368026456066174
3746,2015-05-18,71.7300033569336,71.80000305175781,70.43000030517578,70.54000091552734,267100.0,0.016869895463019535,1.0601516698599176,-1.133340599455041,38.24887020410818,27.745022656758632,-1.2986011433727924,2.015391377636945,6.264258786865582,0.8634410715202847,35.28168399215943,1.3700027465820312,-4.565584204387292,-1.166996765136716,-7.955893992830752,5.621900462557321,-4.561445378983734,2.2274518487103023,0.6908013741703343,97.33841958691112,60.11372009570255,3.3944486138470182,5,-1.2450027465820312,2.2599945068359375,7.869998931884766,4.659996032714844,1.4099960327148438,0,0.009061673861214814,1.5714368755676658,70.54000091552734,2.3333436086343355,71.38999938964844,-1.0631715896496892,70.38999938964844,0.009061673861214814
3747,2015-05-19,71.69000244140625,72.23999786376953,71.29000091552734,71.91000366210938,271000.0,-0.0005576594682186187,1.1591094310832133,-0.18487459609170642,36.55661629288946,29.178196088309285,-1.1787614674360611,1.5936654892179263,6.225982939941858,1.047217038048288,36.936036014635896,0.9499969482421875,-4.189331185217355,-0.8619979858398494,-7.112715639763948,5.388719668084249,-3.9873568128018917,2.263360841122193,-3.100006103515639,76.1906491928026,38.72807179893759,3.125358826962049,5,-0.9850044250488281,2.2299957275390625,7.809999465942383,4.6999969482421875,1.1599960327148438,1,0.004463658584553221,1.0601516698599176,71.7300033569336,1.5714368755676658,70.54000091552734,2.3333436086343355,71.38999938964844,0.004463658584553221
3748,2015-05-20,72.44000244140625,72.79000091552734,70.8499984741211,71.69999694824219,336000.0,0.010461709784610251,1.6944432670707412,-3.3636426688861145,65.4425403703772,33.91948023589694,-1.7787677071335821,0.4227145180189069,5.396747865469763,0.44154374685997766,37.852929423686945,1.94000244140625,-3.980981217147445,0.1690017700195341,-5.519116632074855,5.857120172113923,-2.6750574310276534,3.0130609710667215,-3.777006072998063,87.67612728176334,43.84563310715689,2.844059201047193,5,-1.4600028991699219,1.4799957275390625,6.944999694824219,3.9499969482421875,-0.75,2,0.015461003305368815,1.1591094310832133,71.69000244140625,1.0601516698599176,71.7300033569336,1.5714368755676658,70.54000091552734,0.015461003305368815
3749,2015-05-21,72.56999969482422,72.8499984741211,71.83999633789062,72.4800033569336,291700.0,0.0017945506493199925,2.107728062350345,0.12161577004763181,60.495130003449205,37.88072141433183,-1.6425470858299036,-0.1331035235261453,5.151930797413314,0.4469173469062184,38.804207574655855,1.0100021362304688,-3.5500450677313324,0.5649990081787166,-4.47768023007734,5.607678246434773,-1.9563406109493116,3.086338627306745,-3.7419231445312704,89.27207993031236,40.840518940357825,2.5213396191280273,5,-1.5600013732910156,1.3299980163574219,6.865001678466797,3.8199996948242188,-2.1999969482421875,3,0.01515775773386907,1.6944432670707412,72.44000244140625,1.1591094310832133,71.69000244140625,1.0601516698599176,71.7300033569336,0.01515775773386907
3750,2015-05-22,72.62000274658203,72.86000061035156,72.16000366210938,72.44999694824219,213500.0,0.0006890319962531422,1.153831707689238,1.8890301797219395,54.239397107493424,41.167784440372046,-1.5165493218108281,-0.5898133174273568,4.959853647817127,0.5315551288879163,39.5709694047296,0.6999969482421875,-3.1087273151291015,0.8540019989013672,-3.5209431757711513,5.228947173573886,-1.333470588434892,3.0414745862376265,-3.550610880859395,90.12354594119401,38.635621386623754,2.187472587336259,5,-1.6050033569335938,1.2799949645996094,6.814998626708984,3.7699966430664062,-2.2800064086914205,4,0.02905536395688002,2.107728062350345,72.56999969482422,1.6944432670707412,72.44000244140625,1.1591094310832133,71.69000244140625,0.02905536395688002
3751,2015-05-26,72.13999938964844,72.98999786376953,71.79000091552734,72.25,282300.0,-0.0066097953563653,-1.962964358375405,-0.6470403446573622,62.58990594455027,45.396328598430806,-0.8692951590065832,-0.5084052942174111,5.292499708759493,1.1495652171381607,39.864339098886425,1.1999969482421875,-2.577612592416287,0.6104988098144588,-3.0568846566563366,4.277882276285254,-1.2231929234209389,2.4441905430498565,-2.767358824355483,60.28043380607072,4.812209582203522,1.8336917332353986,5,-0.6800003051757812,1.7599983215332031,7.195001602172852,4.295001983642578,-2.1299972534179688,1,0.03423899697256649,1.153831707689238,72.62000274658203,2.107728062350345,72.56999969482422,1.6944432670707412,72.44000244140625,0.03423899697256649
3752,2015-05-27,72.94999694824219,73.06999969482422,71.98999786376953,72.58000183105469,328000.0,0.011228133704558552,2.5409860669885185,-3.3635733111388544,67.36287279148769,49.86618567456476,-1.3388066104069054,-1.6270738341303712,4.284135448143147,0.49166913210402186,39.396654603534095,1.0800018310546875,-2.075982949301874,1.5634963989257784,-1.5878527674877176,4.7148455653392745,-0.012178184280969617,3.1391709821325264,-3.215620653101581,94.59447384699979,35.141942609800225,1.575674583206745,5,-1.4399986267089844,0.9500007629394531,6.385004043579102,3.485004425048828,-3.4099960327148438,2,0.002604557222134707,-1.962964358375405,72.13999938964844,1.153831707689238,72.62000274658203,2.107728062350345,72.56999969482422,0.002604557222134707
3753,2015-05-28,73.55000305175781,73.6500015258789,72.7699966430664,72.7699966430664,339600.0,0.008224895525922093,-1.2564042372135333,2.108153249752557,74.41860465116284,54.55386890478038,-1.6130573078920918,-2.5715742592031177,3.490901518908629,0.044965530076069626,38.737069800264436,0.8800048828125,-1.526935872431892,2.2985023498535213,-0.12223587797166147,4.719240577678704,1.08813323594093,3.5088714637661127,-3.4153519486551716,94.62373971467714,29.533922806032862,1.2103691139125883,5,-1.6050033569335938,0.19499588012695312,5.784997940063477,2.884998321533203,-3.4200057983398438,3,-0.009517396989693117,2.5409860669885185,72.94999694824219,-1.962964358375405,72.13999938964844,1.153831707689238,72.62000274658203,-0.009517396989693117
3754,2015-05-29,72.33999633789062,73.87999725341797,72.2300033569336,73.30000305175781,402600.0,-0.01645148421021403,-1.7966171830548803,-1.23076772597005,61.28634720171105,57.84892050746991,-0.28398620925160856,-1.17116136406716,4.488024335660441,1.394811459240941,36.472832567378944,1.649993896484375,-0.9206276087903689,0.9294960021972685,-1.3248434229323323,3.183835427326869,-0.197673710367539,2.056665714762076,-1.7131961755993075,26.315616558370447,-41.978382386559545,1.1271697125648033,5,-0.18499755859375,1.1350021362304688,6.995004653930664,4.095005035400391,-1.92999267578125,4,-0.00898526305487135,-1.2564042372135333,73.55000305175781,2.5409860669885185,72.94999694824219,-1.962964358375405,72.13999938964844,-0.00898526305487135
3755,2015-06-01,72.44000244140625,73.04000091552734,71.75,72.48999786376953,309400.0,0.0013824455153206294,1.2434768763309958,0.05207820074703966,61.70467461598981,60.45512099767899,-0.09625636469172605,-1.1887757246129524,4.099371887422379,1.4323345785949897,34.10486444356842,1.2900009155273438,-0.35592657476500733,0.9385021209716768,-1.3283801739487444,3.205384415892098,-0.1949390264885409,2.0719432684318946,-1.2926907445346671,32.394522589126126,-38.469120929003225,1.1334411474602124,6,-0.07500457763671875,0.9599952697753906,6.88749885559082,3.9949989318847656,-3.5200042724609375,0,-0.028575367546385122,-1.7966171830548803,72.33999633789062,-1.2564042372135333,73.55000305175781,2.5409860669885185,72.94999694824219,-0.028575367546385122
3756,2015-06-02,72.5999984741211,73.06999969482422,71.81999969482422,72.33000183105469,187500.0,0.0022086696206873313,1.066117265774258,-5.40042728521288,67.25884687999226,63.86647995180152,-0.13395199236275346,-1.3668715109686218,3.6505058086418813,1.3874453542803735,33.41961664839843,1.25,0.07430435523612289,1.0654983520507812,-1.2470178080410648,3.3780145121426273,-0.09075972799514886,2.2217564320967114,-1.0154570882020835,39.90608310677942,-33.98864076198616,1.1562580800459246,6,-0.2350006103515625,0.7399978637695312,6.692502975463867,3.835002899169922,-0.6199951171875,1,-0.031129506662952333,1.2434768763309958,72.44000244140625,-1.7966171830548803,72.33999633789062,-1.2564042372135333,73.55000305175781,-0.031129506662952333
3757,2015-06-03,73.52999877929688,73.55999755859375,72.29000091552734,73.01000213623047,247900.0,0.012809921828129012,3.379342550084845,1.9259374381870074,68.91561724423201,64.25237738222984,-0.8666369572708987,-2.160330681152942,2.4613096046021212,0.5733801676777546,32.21778890849392,1.2699966430664062,0.640887129813791,1.838498687744135,-0.5711693549925627,4.248166730480833,0.6336646663757932,3.0433327091124767,-1.779998779296875,83.56812556638478,7.673283316890533,1.204834021368348,6,-0.7150001525878906,-0.4650001525878906,5.470001220703125,4.06500244140625,-0.23999786376953125,2,-0.04787157216786864,1.066117265774258,72.5999984741211,1.2434768763309958,72.44000244140625,-1.7966171830548803,72.33999633789062,-0.04787157216786864
3758,2015-06-04,73.1500015258789,73.88999938964844,72.58000183105469,73.11000061035156,222500.0,-0.005167921388908869,-1.3818170468653548,0.07692533415496575,61.45832402012646,64.35939893963841,-0.41944399809273136,-1.6391220054807718,2.6203857334950555,1.0655653625340307,30.72558046633481,1.30999755859375,0.9994134075448784,1.3155014038085966,-1.0833984177480147,3.714401225365208,0.11605149303029805,2.514951314586895,-1.3300018310546875,65.42065070910607,-8.166320079602912,1.199449910778302,6,-0.3300018310546875,-0.4050025939941406,4.817499160766602,5.6100006103515625,1.1199951171875,3,-0.04935065666505034,3.379342550084845,73.52999877929688,1.066117265774258,72.5999984741211,1.2434768763309958,72.44000244140625,-0.04935065666505034
3759,2015-06-05,73.19999694824219,73.4800033569336,71.9800033569336,72.91000366210938,174300.0,0.0006834644062938544,2.529386421570387,7.249666221628838,69.33133136019215,66.03628052327161,-0.4142379204979676,-1.4956580744276238,2.4663874268912025,1.1186493018799126,29.537302585934512,1.5,1.41471621447252,1.1939968109130916,-1.0700974564030048,3.458091078229188,0.06194967725504341,2.32604394457114,0.69000244140625,67.75688606529908,-7.6760611460108805,1.1320471336580449,6,-0.37999725341796875,-1.9599990844726562,4.595003128051758,5.560005187988281,1.5100021362304688,4,-0.041939888289816984,-1.3818170468653548,73.1500015258789,3.379342550084845,73.52999877929688,1.066117265774258,72.5999984741211,-0.041939888289816984
3760,2015-06-08,73.45999908447266,74.05000305175781,73.08999633789062,73.0999984741211,257900.0,0.0035519418998652963,-4.052601991647928,1.24141015522231,64.53774939734319,66.25270757358193,-0.6063166756626117,-1.6031540265423132,2.0729556152456468,0.9403341860521124,28.110411656951012,0.9600067138671875,1.3071615682262347,1.3049991607665987,-0.9282666367572858,3.5382649582904833,0.18836626200464934,2.421632059528548,-1.4799957275390625,73.54246281958733,0.844041689451231,1.1166328987619434,6,-0.55999755859375,-2.1399993896484375,1.4500007629394531,3.3700027465820312,1.4300003051757812,0,-0.04151913232201443,2.529386421570387,73.19999694824219,-1.3818170468653548,73.1500015258789,3.379342550084845,73.52999877929688,-0.04151913232201443
3761,2015-06-09,72.91000366210938,73.8499984741211,72.69999694824219,73.29000091552734,244400.0,-0.007487005570621319,-1.8749654297675926,-1.0555461365659307,59.4427240925636,65.37269105147926,0.07195741964821423,-0.9091759051590032,2.4610366330027347,1.571723420511745,26.69382869775755,1.1500015258789062,1.2586743817407609,0.6340034484863253,-1.4783905021902655,2.746397399162916,-0.4221935268519701,1.6902004238246207,-0.9300003051757812,44.927557598251504,-26.20018240499646,1.0561969753382936,6,-0.01000213623046875,-1.3000030517578125,1.2624950408935547,3.7299957275390625,2.2099990844726562,1,-0.054725076021874264,-4.052601991647928,73.45999908447266,2.529386421570387,73.19999694824219,-1.3818170468653548,73.1500015258789,-0.054725076021874264
3762,2015-06-10,73.44999694824219,74.04000091552734,72.70999908447266,73.06999969482422,219000.0,0.007406298985189075,-1.4181885017929101,-1.0,58.0799560546875,63.557285651870885,-0.4354437162421192,-1.231120692467755,1.7549730051599965,1.1324187553024103,24.891428981828547,1.3300018310546875,1.3003863182877922,0.9954967498779297,-0.8510181592124582,2.8420116589683175,0.07223929533273576,1.9187542044231236,-1.4285935974121031,71.01419362447893,1.8979334024121357,0.9232574545451964,6,-0.5499954223632812,-1.839996337890625,0.6450023651123047,3.19000244140625,1.7600021362304688,2,-0.020013528282982085,-1.8749654297675926,72.91000366210938,-4.052601991647928,73.45999908447266,2.529386421570387,73.19999694824219,-0.020013528282982085
3763,2015-06-11,73.75,74.06999969482422,73.56999969482422,73.68000030517578,271500.0,0.004084452882540113,-2.4482649759280206,0.1842110546710302,59.19002522926786,63.324360988266086,-0.7868382061598851,-1.3349372380980498,1.3063701695800347,0.929324570714968,23.43801595700341,0.6200027465820312,1.3257970889284962,1.127499771118167,-0.5298512009461689,2.7848507431825027,0.298824285085999,1.9561752571503348,-1.6880246551513665,84.6889829889757,17.373684950519092,0.828675486032169,6,-0.8400001525878906,-2.1300010681152344,0.20999908447265625,2.8899993896484375,2.0800018310546875,3,-0.006237275721663105,-1.4181885017929101,73.44999694824219,-1.8749654297675926,72.91000366210938,-4.052601991647928,73.45999908447266,-0.006237275721663105
3764,2015-06-12,72.80000305175781,73.5199966430664,72.63999938964844,73.41999816894531,248200.0,-0.012881314552436463,1.1463555332254043,-8.857111716621253,51.22951033251447,62.16045384565771,0.26292184797199525,-0.2886915356256736,2.113007184294176,1.9724883225222527,22.599160750596738,1.1100006103515625,1.2134525550776658,0.1070026397705135,-1.4462893874665497,1.6602946670075767,-0.6696433738480181,0.8836486533890451,-0.6577067329101567,11.189064892521595,-51.04180647540942,0.7766460136185289,6,0.14499664306640625,-1.1800041198730469,1.0224952697753906,3.839996337890625,2.6399993896484375,4,0.020192218814379492,-2.4482649759280206,73.75,-1.4181885017929101,73.44999694824219,-1.8749654297675926,72.91000366210938,0.020192218814379492
3765,2015-06-15,72.4000015258789,72.52999877929688,71.33999633789062,72.33999633789062,214400.0,-0.005494526224051444,6.437522351763107,-0.09678332348887576,51.7955953932775,60.4423147915783,0.7338217278485217,0.27173320753499297,2.38912493431377,2.4752938819985673,21.97210156334696,1.4600067138671875,0.9674969155458939,-0.3859989166259794,-1.5770058308221024,0.8050079975701436,-0.9815023737240409,0.2095045404720821,1.6699981689453125,38.827981119367735,-22.672666592633533,0.5955034570980595,6,0.3049964904785156,-0.7800025939941406,1.277496337890625,4.239997863769531,3.4599990844726562,0,0.031906042954544134,1.1463555332254043,72.80000305175781,-2.4482649759280206,73.75,-1.4181885017929101,73.44999694824219,0.031906042954544134
3766,2015-06-16,72.37999725341797,73.19999694824219,72.29000091552734,72.45999908447266,252400.0,-0.000276302099990855,-6.000117377780386,-1.333248569612206,45.58140085046989,57.849624081160286,0.803872788663341,0.3614625570261012,2.2560236789661445,2.5848187984246636,21.243914643000977,0.9099960327148438,0.9236118366693375,-0.43850288391112713,-1.5403145138560603,0.6633087460338061,-0.9894086988835937,0.11240293106133947,1.635402374267585,38.095224787397264,-18.425348001132598,0.550905814972467,6,0.3250007629394531,-0.7599983215332031,1.1550006866455078,4.260002136230469,3.410003662109375,1,0.03467811869959614,6.437522351763107,72.4000015258789,1.1463555332254043,72.80000305175781,-2.4482649759280206,73.75,0.03467811869959614
3767,2015-06-17,72.01000213623047,72.88999938964844,71.91000366210938,72.6500015258789,347600.0,-0.0051118421004088255,-1.3333333333333333,7.999809269502194,37.620558663603454,55.20098348599107,1.045530677270449,0.7975513195600286,2.498017311663574,3.036226008455799,20.87209491099342,0.9799957275390625,0.8579241078745667,-0.8244979858398409,-1.8648915450058325,0.21589557332615072,-1.3446947654228296,-0.3043012062568522,1.9518894256591892,24.542306757175954,-26.036583223918864,0.520196779582994,6,0.6949958801269531,-0.3900032043457031,1.3649959564208984,4.629997253417969,3.1100006103515625,2,0.043188453243869995,-6.000117377780386,72.37999725341797,6.437522351763107,72.4000015258789,1.1463555332254043,72.80000305175781,0.043188453243869995
3768,2015-06-18,73.55999755859375,73.98999786376953,72.12999725341797,72.26000213623047,371500.0,0.021524724015852037,-1.3846082367843187,-2.0312447845886084,59.29881488201157,54.08625943285988,-0.49192152986438487,-0.7001307607264806,0.8099246324883325,1.5487415437394532,20.53829109712758,1.9799957275390625,0.7699637306297973,0.6694976806640653,-0.4016048263482048,1.7406001876763355,0.13394642715793736,1.2050489341701933,-2.220001220703125,83.77358273281875,28.881096372446784,0.5355512535061344,6,-0.8549995422363281,-1.55999755859375,-1.0799999237060547,3.0800018310546875,1.470001220703125,3,0.022430690329545033,-1.3333333333333333,72.01000213623047,-6.000117377780386,72.37999725341797,6.437522351763107,72.4000015258789,0.022430690329545033
3769,2015-06-19,73.66999816894531,73.95999908447266,72.81999969482422,73.48999786376953,329200.0,0.0014953862697444364,1.9999899613512022,0.13846226077362334,59.360731123859075,53.51103518025054,-0.5903196836885343,-0.7625955413012662,0.54123721440277,1.5092323360327669,20.229899491537743,1.1399993896484375,0.5849587450241387,0.7244983673095646,-0.3894217038738077,1.838418438492937,0.16753833171787846,1.2814584029012508,-2.277001800537107,87.92454677104055,28.939257719802697,0.5569600355916836,6,-0.9650001525878906,-1.6599998474121094,-1.1900005340576172,2.970001220703125,2.6800003051757812,4,0.029319990712581623,-1.3846082367843187,73.55999755859375,-1.3333333333333333,72.01000213623047,-6.000117377780386,72.37999725341797,0.029319990712581623
3770,2015-06-22,74.7300033569336,74.81999969482422,73.68000030517578,74.16000366210938,260100.0,0.014388559988252059,2.0400292971730263,3.1666596024244478,64.25708758806503,54.04596445752848,-1.621776730122619,-1.7459347088982042,-0.6597048302083124,0.5342622349559747,19.667383999780423,1.1500015258789062,0.5356472953575491,1.6790035247802706,0.3217784438917306,3.0362286056688106,1.0003909843360077,2.3576160652245335,-3.2850669586181596,96.9073381242151,34.041831809019286,0.6786125404442694,6,-1.6500053405761719,-2.2000045776367188,-2.1050052642822266,1.9099960327148438,1.7899932861328125,0,0.00950085712001747,1.9999899613512022,73.66999816894531,-1.3846082367843187,73.55999755859375,-1.3333333333333333,72.01000213623047,0.00950085712001747
3771,2015-06-23,74.61000061035156,74.97000122070312,74.26000213623047,74.73999786376953,201500.0,-0.0016058174921906865,1.4067603739671293,-0.22806547897899906,58.108135973001524,54.04909555956337,-1.380437614193724,-1.508752279014658,-0.6946106700372354,0.7383478557919005,18.84954315646181,0.7099990844726562,0.42426475403124186,1.4355007171630803,-0.01873454503018479,2.8897359793563453,0.7083830860664477,2.1626183482597128,-3.030061680175777,88.23526478508028,26.832324483882005,0.7271176310966303,6,-1.4550018310546875,-1.9099998474121094,-2.2350025177001953,2.029998779296875,-0.1699981689453125,1,0.016753786218661082,2.0400292971730263,74.7300033569336,1.9999899613512022,73.66999816894531,-1.3846082367843187,73.55999755859375,0.016753786218661082
3772,2015-06-24,73.13999938964844,74.33000183105469,73.0199966430664,74.04000091552734,233400.0,-0.01970246895426475,-1.2982405653748084,6.923234931627443,49.935470025309925,53.02081164801248,0.04578038641697901,-0.025072167475173046,0.6085884705130837,2.29128418075922,18.344309172694572,1.5900039672851562,0.3117453084516342,-0.04400062561035156,-1.4945384282816434,1.4065371770609403,-0.7692695269460046,0.6812682757253015,-1.3566567220410093,35.563405821434806,-24.284910387632898,0.7252689013356494,6,0.0149993896484375,-0.22999954223632812,-0.9025001525878906,3.5,4.480003356933594,2,0.03623190522276598,1.4067603739671293,74.61000061035156,2.0400292971730263,74.7300033569336,1.9999899613512022,73.66999816894531,0.03623190522276598
3773,2015-06-25,72.8499984741211,73.37000274658203,72.04000091552734,73.29000091552734,263500.0,-0.003965011183311384,3.433294339046844,0.4888907726868139,47.80977116584628,52.64084062949381,0.21757021959291478,0.2211349707080501,0.7282021152763889,2.6707207067270815,18.488402561203092,1.3300018310546875,0.2614230493149847,-0.2990013122558537,-1.7461315462357163,1.148128921724009,-1.022566429245785,0.4245638047340776,-0.8754562933279288,27.644964990717135,-29.91400780245319,0.7235651169899291,6,0.30500030517578125,0.060001373291015625,-0.5375003814697266,3.7900009155273438,4.010002136230469,3,0.03115997693901562,-1.2982405653748084,73.13999938964844,1.4067603739671293,74.61000061035156,2.0400292971730263,74.7300033569336,0.03115997693901562
3774,2015-06-26,71.69000244140625,72.91999816894531,71.19000244140625,72.91999816894531,805300.0,-0.01592307559384387,1.8130109541118238,2.7954293244555415,40.045004029250904,51.335219366824184,1.3449949059921096,1.4018098179293617,1.715970467830374,3.900104244905549,18.497016018711406,1.7299957275390625,0.15036119195504227,-1.4264976501464872,-2.9757212357677076,0.1227259354747332,-2.2011094429571045,-0.6518858573358699,3.279998779296875,13.227517499172473,-40.56188324908687,0.7746117928106105,6,1.3899993896484375,1.3899993896484375,0.7599964141845703,4.9499969482421875,4.6100006103515625,4,0.046589429824897444,3.433294339046844,72.8499984741211,-1.2982405653748084,73.13999938964844,1.4067603739671293,74.61000061035156,0.046589429824897444
3775,2015-06-29,70.37000274658203,71.83000183105469,70.12000274658203,71.30000305175781,525600.0,-0.01841260496403363,-1.3916066007586712,0.7561004354352492,36.85299193226737,50.36539615369057,2.6225456233592297,2.69705852700541,2.844208112882143,5.2938568079975425,18.42547990880003,1.7099990844726562,-0.039910951171549414,-2.6429973602294865,-4.6042965440474575,-0.6816981764115155,-3.623646952138472,-1.662347768320501,4.524398498535163,5.154640796980961,-47.70036589619766,0.9806495919089826,6,2.174999237060547,2.174999237060547,2.0849952697753906,6.269996643066406,5.829994201660156,0,0.08497933059736185,1.8130109541118238,71.69000244140625,3.433294339046844,72.8499984741211,-1.2982405653748084,73.13999938964844,0.08497933059736185
3776,2015-06-30,70.33999633789061,71.2699966430664,70.15000152587889,71.05999755859375,467500.0,-0.00042640908796720556,-1.0363717071952456,0.774194606922253,33.00547814993617,49.85260942994976,2.606888535463767,2.6868249133555935,2.6691234980977896,5.378391122533088,18.37667253719347,1.1199951171875142,-0.11156456129701553,-2.560003662109395,-4.853738705652177,-0.2662686185666132,-3.706871183880793,-1.413136140337997,4.363428967285174,5.225502117564853,-43.459851174451465,1.1468675217713913,6,2.2050056457519673,2.2050056457519673,2.1175022125244283,6.300003051757827,3.6200027465820455,1,0.08785897962645706,-1.3916066007586712,70.37000274658203,1.8130109541118238,71.69000244140625,3.433294339046844,72.8499984741211,0.08785897962645706
3777,2015-07-01,70.01000213623047,72.01000213623047,69.79000091552734,71.0999984741211,435300.0,-0.004691416247378788,-1.9019646953226288,1.5138812359597886,29.629641942054832,46.55603465884345,2.931641303756521,2.887639367651275,2.784351833724557,5.7736828532417945,18.53277552209166,2.220001220703125,-0.1736138264631677,-2.713998031616214,-5.322747177721766,-0.1052488855106617,-4.018372604668983,-1.4096234585634448,4.5100862666015615,6.145282351386716,-36.4166974804486,1.304374573052775,7,2.3699989318847656,2.3699989318847656,2.6699962615966797,6.629997253417969,5.029998779296875,2,0.06327667718900476,-1.0363717071952456,70.33999633789061,-1.3916066007586712,70.37000274658203,1.8130109541118238,71.69000244140625,0.06327667718900476
3778,2015-07-02,69.54000091552734,70.0,68.66999816894531,70.0,734800.0,-0.006713343898898327,4.78262816579039,0.4220189265615813,31.26436539694315,43.434216244741684,3.09713484737712,3.2394075806431886,3.046783785058963,6.318886843777079,19.174776671435176,1.3400039672851562,-0.20062911564662045,-3.0034992218017607,-5.963984117045683,-0.04301432655783799,-4.483741669423722,-1.5232567741797993,4.696282238066402,20.470652860753678,-24.983286683585636,1.4802424476219582,7,2.279998779296875,2.279998779296875,3.164997100830078,7.099998474121094,5.3600006103515625,3,0.11619214444460169,-1.9019646953226288,70.01000213623047,-1.0363717071952456,70.33999633789061,-1.3916066007586712,70.37000274658203,0.11619214444460169
3779,2015-07-06,70.12999725341797,70.44000244140625,68.66000366210939,68.97000122070311,2009100.0,0.008484272794406778,-1.0000085723960435,-2.5217355248536624,37.23282098813111,40.43151995586014,2.1816002829167047,2.5377327987109197,2.2572747456675586,5.793917212618936,19.34702306530311,1.7799987792968608,-0.12838333701355964,-2.260002899169919,-5.390632550742254,0.8706267524024156,-3.8253177249560935,-0.6946880733837446,3.6609831014039003,43.880425697634195,-2.3120301264419965,1.5653148257861693,7,1.6850051879882812,1.6850051879882812,2.7150020599365234,6.510002136230469,5.209999084472656,0,0.0959646887281973,4.78262816579039,69.54000091552734,-1.9019646953226288,70.01000213623047,-1.0363717071952456,70.33999633789061,0.0959646887281973
3780,2015-07-07,70.41000366210938,70.97000122070312,69.25,70.27999877929689,524100.0,0.003992676738309164,1.752001953125,0.11207355813814467,39.23500949296636,38.334505902522906,1.3682441684147904,2.1265414638264275,1.792692327172631,5.526298867649302,19.873814895042504,1.720001220703125,-0.34635603906069434,-1.8274967193603544,-5.034868634412035,1.3798751956913264,-3.431182676886195,-0.22381076183451398,2.8678790234412475,52.23882976421724,4.814669716148408,1.603685957525842,7,1.0849990844726562,1.404998779296875,2.4049949645996094,6.2299957275390625,5.709999084472656,1,0.08365287719503556,-1.0000085723960435,70.12999725341797,4.78262816579039,69.54000091552734,-1.9019646953226288,70.01000213623047,0.08365287719503556
3781,2015-07-08,68.91999816894531,70.45999908447266,68.91999816894531,69.84999847412111,441000.0,-0.021161843710652994,-2.3118288391018647,-7.153579812207464,34.95618117673803,36.6701404749038,2.1973136788471095,3.48075947879677,3.0940883178710124,7.007380113644842,20.239848507442538,1.5400009155273438,-0.6345769572533584,-3.118001937866211,-6.631042828838531,0.39503895310610915,-4.874522383352371,-1.361481492380051,3.8960966142611824,7.7610335898477265,-40.79951946812386,1.7565204454861605,7,2.0950050354003906,2.8950042724609375,3.9624996185302734,7.720001220703125,6.760002136230469,2,0.10562970070677058,1.752001953125,70.41000366210938,-1.0000085723960435,70.12999725341797,4.78262816579039,69.54000091552734,0.10562970070677058
3782,2015-07-09,71.9800033569336,72.36000061035156,70.23999786376953,70.27999877929689,528600.0,0.04439937999544363,-1.3820169817709562,-1.8279613115990938,43.293755112429736,36.168360913413075,-1.167294588306163,0.32146090776987535,-0.08868520069529495,3.9614230469717597,20.295844446422727,3.44000244140625,-1.0167835519761752,0.0155029296875,-3.434089019260412,3.465094878635412,-1.709293044786449,1.740298904161449,0.4204823141631948,89.72979549081788,43.73879604741022,1.724795974473954,7,-1.19000244140625,-0.16500091552734375,0.8724937438964844,4.659996032714844,3.2999954223632812,3,0.027507580372297058,-2.3118288391018647,68.91999816894531,1.752001953125,70.41000366210938,-1.0000085723960435,70.12999725341797,0.027507580372297058
3783,2015-07-10,73.29000091552734,74.02999877929688,72.80000305175781,74.02999877929688,557500.0,0.018199465094461686,2.3243223737795513,-0.4352916889190111,48.53622223254102,37.11182960266753,-2.6913369306133177,-1.0801452080571892,-1.5229447847994209,2.670998409815951,20.380272614876592,2.0499954223632812,-1.3264038210301976,1.3485004425048857,-2.0568162915052,4.753817176514971,-0.35415792450015715,3.0511588095099285,-4.6299972534179545,86.21976654315652,43.65215429923746,1.7026583670050452,7,-1.9449996948242188,-1.4749984741210938,-0.3500022888183594,3.3499984741210938,2.470001220703125,4,0.02387774564250611,-1.3820169817709562,71.9800033569336,-2.3118288391018647,68.91999816894531,1.752001953125,70.41000366210938,0.02387774564250611
3784,2015-07-13,74.2699966430664,74.43000030517578,73.63999938964844,73.94000244140625,324300.0,0.013371479264525865,1.4307663415378475,-0.445939397688493,48.21702950621884,38.374500444217695,-3.6507935756411882,-2.0494420439303696,-2.3898101731209493,1.7029008871763267,19.927230375154608,1.1399993896484375,-1.4559098474409495,2.2549964904785185,-1.2889735835962313,5.798966564553268,0.4830114534411507,4.026981527515886,-5.502593078613273,97.09612341060112,58.86566275182793,1.7719850370373729,7,-2.724994659423828,-2.4549942016601562,-1.487497329711914,2.095001220703125,0.8700027465820312,0,0.008482629746709547,2.3243223737795513,73.29000091552734,-1.3820169817709562,71.9800033569336,-2.3118288391018647,68.91999816894531,0.008482629746709547
3785,2015-07-14,74.70999908447266,75.0,74.0199966430664,74.37000274658203,417800.0,0.005924363286575307,1.1304463204683795,1.0303100362980602,50.37820880172995,40.30480384997256,-3.8112160848758236,-2.432212790313983,-2.7563042412640044,1.273484249146648,18.819973074180112,0.9800033569335938,-1.541675400931922,2.5794990539550753,-1.1623461763976763,6.321344284307827,0.7085764387786924,4.450421669131458,-5.716091650390624,95.23024953633875,60.709167377509644,1.870922615176379,7,-2.8799972534179688,-2.8799972534179688,-2.6800003051757812,1.30999755859375,0.05999755859375,1,0.00843256941692161,1.4307663415378475,74.2699966430664,2.3243223737795513,73.29000091552734,-1.3820169817709562,71.9800033569336,0.00843256941692161
3786,2015-07-15,74.88999938964844,75.69999694824219,74.44000244140625,74.9800033569336,375400.0,0.0024093201362813677,-1.545448940744908,-0.2647204021183018,57.33444608586102,43.383115421506574,-3.6631427550914992,-2.5450125955345015,-2.9017430164987843,1.0839875724700363,18.4075751548511,1.2599945068359375,-1.4479582671298914,2.6339992523193416,-1.306192020628103,6.574190525266786,0.6639036158456122,4.604094888793071,-5.535726401611328,85.16487739169682,48.67815276442286,1.9700956364737248,7,-2.7099990844726562,-2.7099990844726562,-2.779998779296875,0.6499977111816406,-3.2099990844726562,2,0.016424133622086945,1.1304463204683795,74.70999908447266,1.4307663415378475,74.2699966430664,2.3243223737795513,73.29000091552734,0.016424133622086945
3787,2015-07-16,75.12000274658203,75.70999908447266,74.08999633789062,75.70999908447266,266300.0,0.003071215900762647,4.491568820152072,6.555225904891074,59.561930447235106,46.52728931598346,-3.455441052892695,-2.666804668379555,-3.0438307244249785,0.837106618368125,17.673072303710807,1.6200027465820312,-1.1852435792088443,2.7085025787353487,-1.4312317188569779,6.848236876327675,0.6386354299391854,4.778369727531512,-5.258071841728508,79.72518411510701,40.38010110394248,2.0698671487961633,7,-2.9350013732910156,-2.9350013732910156,-2.865001678466797,-0.6750030517578125,-5.1300048828125,3,0.007454706311485371,-1.545448940744908,74.88999938964844,1.1304463204683795,74.70999908447266,1.4307663415378475,74.2699966430664,0.007454706311485371
3788,2015-07-17,75.20999908447266,75.56999969482422,74.93000030517578,75.2699966430664,705300.0,0.001198034273164561,-1.0645304193738925,0.10169140847255988,66.29626463800325,49.75656083263593,-2.9687636301098195,-2.7688071379517254,-3.039829274846795,0.7372908361504358,17.86350869987565,0.6399993896484375,-0.8549759482514787,2.715998840332034,-1.5828155601786023,7.01481324084267,0.566591640076723,4.865406040587345,-4.763261361657214,75.84540706695807,31.82530922360369,2.1494072002553177,7,-2.895000457763672,-3.0249977111816406,-2.954998016357422,-0.7649993896484375,-9.440002441406264,4,0.0009307232505826324,4.491568820152072,75.12000274658203,-1.545448940744908,74.88999938964844,1.1304463204683795,74.70999908447266,0.0009307232505826324
3789,2015-07-20,75.83000183105469,76.12999725341797,75.0,75.52999877929688,495100.0,0.008243621248893662,1.5111220372316978,-5.000254323499491,77.0296616859126,53.95596663185217,-3.011927757984921,-3.3926327514178354,-3.539927860415844,0.10299066766698672,18.17223445693624,1.1299972534179688,-0.41086354624377464,3.228001403808591,-1.2977548194891,7.753757627106282,0.9651232921597455,5.490879515457436,-4.856937972073524,85.78221158365936,35.32382890242643,2.2628781116488472,7,-3.305004119873047,-3.4350013732910156,-3.56500244140625,-1.3850021362304688,-10.94000244140625,0,-0.0009231134529070761,-1.0645304193738925,75.20999908447266,4.491568820152072,75.12000274658203,-1.545448940744908,74.88999938964844,-0.0009231134529070761
3790,2015-07-21,75.44000244140625,76.13999938964844,74.06999969482422,75.87000274658203,339800.0,-0.0051430750393141045,3.268068806581773,-1.43331977010325,74.37859861387275,58.33623523597825,-2.0488465508867364,-3.105958849956494,-3.0549731131022213,0.47675877452820714,18.960638819683457,2.0699996948242188,0.07273366464798414,2.802502059936529,-1.8039552760448743,7.4089593959179325,0.4992733919458203,5.105730727927238,-3.8481065750926717,66.1837173216767,9.590437778941038,2.3032286679907017,7,-2.2500038146972656,-3.0400009155273438,-3.157503128051758,-1.1950035095214844,-7.0500030517578125,1,-0.0039767105255705815,1.5111220372316978,75.83000183105469,-1.0645304193738925,75.20999908447266,4.491568820152072,75.12000274658203,-0.0039767105255705815
3791,2015-07-22,75.86000061035156,76.68000030517578,74.77999877929688,75.16000366210938,489500.0,0.005567313830239007,-1.6027298475173228,-1.6278987242951686,77.72508318201113,62.16193835482062,-1.5431580074588425,-3.6127354102521423,-3.37349993731101,0.044403498978539346,20.017656003037455,1.9000015258789062,0.5060869459318269,3.1600002288818416,-1.590800461887838,7.910800919651521,0.7845998834969947,5.5354005742666885,-3.6313702507710985,68.58239451852978,5.376130898811823,2.375400345384843,7,-1.1199989318847656,-3.1899986267089844,-3.6975021362304688,-1.845001220703125,-5.75,2,-0.014368625870224694,3.268068806581773,75.44000244140625,1.5111220372316978,75.83000183105469,-1.0645304193738925,75.20999908447266,-0.014368625870224694
3792,2015-07-23,75.79000091552734,76.11000061035156,75.05999755859375,75.91000366210938,250300.0,-0.0009227484083972337,3.038499347095676,-0.171433242506812,80.78814956907114,65.74548583665731,-0.9788068280552693,-3.5141997695672558,-3.1810850294589272,0.10023618946647161,20.298712313974516,1.0500030517578125,0.9421602303870031,2.957500457763672,-1.98876635320552,7.903767268732864,0.48436705227906884,5.430633863248275,-2.8491513646516324,65.90041450110787,-2.599602386440111,2.4731334054845977,7,-0.6300010681152344,-3.1199989318847656,-3.62750244140625,-1.785003662109375,-5.410003662109375,3,-0.05422879747596798,-1.6027298475173228,75.86000061035156,3.268068806581773,75.44000244140625,1.5111220372316978,75.83000183105469,-0.05422879747596798
3793,2015-07-24,75.12000274658203,76.13999938964844,74.47000122070312,75.41000366210938,384700.0,-0.008840192121016943,-1.1006213862431324,2.416618984042215,74.38905246452298,68.65348838757998,-0.02450048512545777,-2.809461462209015,-2.4103745568659747,0.7700703553834956,19.868790152330167,1.6699981689453125,1.5974554573476638,2.174002075195318,-2.8770239290948894,7.225028079485526,-0.3515109269497856,4.699515077340422,-1.5808890750183053,40.22999257522698,-30.087786563410823,2.5255130021451,7,0.2299957275390625,-2.450000762939453,-2.9575042724609375,-1.1150054931640625,-6.230003356933594,4,-0.06829079732755883,3.038499347095676,75.79000091552734,-1.6027298475173228,75.86000061035156,3.268068806581773,75.44000244140625,-0.06829079732755883
3794,2015-07-27,75.02999877929688,75.41000366210938,74.1500015258789,74.55000305175781,365100.0,-0.0011981358359208771,1.0322525072294346,-1.6551524558680382,73.00792422893028,71.16790121282448,0.20634660453247022,-2.5891506752924727,-2.2508655914645033,0.8435778428445673,18.886655821164478,1.2600021362304688,1.9776092213095495,1.9169982910156307,-3.1798292122203264,7.013825794251588,-0.6314154606023408,4.465412042633602,-0.988343246355214,36.78156551631404,-34.34326468343357,2.5484137516179755,7,0.345001220703125,-2.359996795654297,-2.677499771118164,-1.0250015258789062,-8.459999084472656,0,-0.12341733022639478,-1.1006213862431324,75.12000274658203,3.038499347095676,75.79000091552734,-1.6027298475173228,75.86000061035156,-0.12341733022639478
3795,2015-07-28,76.3499984741211,76.41999816894531,74.81999969482422,75.5199966430664,377100.0,0.017592959033719824,2.298961774421897,1.7291858727787137,87.6393021154365,74.53510743833286,-0.9572161220288109,-3.6239765726639064,-3.4571865501537076,-0.5028142071286652,17.567955190832535,1.5999984741210938,2.247547876192371,2.9379981994628963,-2.1828558050453495,8.058852203971142,0.3775711972087805,5.498425201717012,-2.1999969482421875,86.95644307202393,7.493626421430164,2.560427002254122,7,-0.9749984741210938,-3.6799964904785156,-3.9925003051757812,-2.345001220703125,-8.400001525878906,1,-0.15009822283568264,1.0322525072294346,75.02999877929688,-1.1006213862431324,75.12000274658203,3.038499347095676,75.79000091552734,-0.15009822283568264
3796,2015-07-29,76.5199966430664,77.16000366210938,75.87999725341797,76.51000213623047,358800.0,0.0022265641433238947,-1.0157513426487728,0.012041547936391213,82.52146178414266,77.08616647576703,-0.9741233024220293,-3.485973336899036,-3.5475499849217442,-0.6836346873813284,16.326465787989548,1.2800064086914062,2.475572998865559,2.7989963531494197,-2.2870579606423576,7.885050666941197,0.2559691962535311,5.342023510045308,-2.3699951171875,78.73732342780089,0.5495318143746459,2.5430271568958918,7,-0.9049949645996094,-3.6099929809570312,-3.714998245239258,-2.5149993896484375,-8.930000305175795,2,-0.10624670164768801,2.298961774421897,76.3499984741211,1.0322525072294346,75.02999877929688,-1.1006213862431324,75.12000274658203,-0.10624670164768801
3797,2015-07-30,74.44000244140625,75.75,66.30000305175781,66.51000213623047,1034900.0,-0.027182361381462905,-1.2634727365592429,793.4358778625955,57.41937198700147,76.09984507010016,1.1167021704043805,-1.1142036708436223,-1.4091593213678664,1.3512975247161876,16.168006342206187,10.219993591308594,2.5991159666710644,0.4975021362304659,-4.284855066204258,5.27985933866519,-1.8936764649868962,2.888680737447828,2.720001220703125,74.9539496516191,-2.1262340081356683,2.391178601217361,7,-2.7099990844726562,-2.7099990844726562,-1.512502670288086,-0.43500518798828125,-7.1300048828125,3,-0.05816767449010962,-1.0157513426487728,76.5199966430664,2.298961774421897,76.3499984741211,1.0322525072294346,75.02999877929688,-0.05816767449010962
3798,2015-07-31,77.62000274658203,78.5,73.18000030517578,74.4800033569336,1060900.0,0.04271897099518296,1.1714311516351836,0.3959645988410633,66.83420668841237,74.96701673704459,-1.8835650735854017,-3.8555070189865717,-4.516785715552416,-1.8597224887799086,14.996541817468689,5.319999694824219,2.6939513308851275,3.2735023498535156,-1.3036645239756268,7.850669223682658,0.9849189129389515,5.56208578676808,-11.319999694824219,92.7869059545563,17.485186137953193,2.288583436914571,7,-5.220001220703125,-5.220001220703125,-4.587503433227539,-3.6300048828125,-8.060005187988281,4,-0.09327499661139693,-1.2634727365592429,74.44000244140625,-1.0157513426487728,76.5199966430664,2.298961774421897,76.3499984741211,-0.09327499661139693
3799,2015-08-03,76.86000061035156,78.22000122070312,75.9800033569336,77.6500015258789,445400.0,-0.009791318079590439,1.3212409425660852,-0.2515926971615731,60.467391570816325,73.42132706559387,-1.0751569250977298,-2.704098814417364,-3.6959396074900326,-1.153038193652037,14.1391880782186,2.2399978637695312,2.731637318963635,2.177000045776367,-2.0728001009497916,6.426800192502526,0.05209997241328779,4.301900119139447,-10.55999755859375,86.55737868946981,13.207391517763753,2.124900073363079,8,-4.459999084472656,-4.459999084472656,-3.8275012969970703,-2.94000244140625,-7.75,0,-0.10369504498325122,1.1714311516351836,77.62000274658203,-1.2634727365592429,74.44000244140625,-1.0157513426487728,76.5199966430664,-0.10369504498325122
3800,2015-08-04,76.30000305175781,77.6500015258789,76.1500015258789,76.91999816894531,297800.0,-0.007285942676902968,-2.2608760552634632,0.7848030363023555,56.619739296633895,71.07628885610751,-0.42503641079689203,-1.7710130539128954,-3.081962821164325,-0.6627701900076488,13.678006394140985,1.5,2.677315806803648,1.322502517700201,-2.4725190407534114,5.117524076153813,-0.5750082615266052,3.220013296927007,-9.756000061035152,81.96723361837259,9.694044612848828,1.8975107792268076,8,-3.9000015258789062,-3.9000015258789062,-3.220001220703125,-2.3800048828125,-6.230003356933594,1,-0.12752297467581075,1.3212409425660852,76.86000061035156,1.1714311516351836,77.62000274658203,-1.2634727365592429,74.44000244140625,-0.12752297467581075
3801,2015-08-05,76.19999694824219,77.08000183105469,76.08999633789062,76.83000183105469,344000.0,-0.0013106959307430666,-1.3294079632355582,1.016144910415436,55.13305392721758,68.22572267367934,-0.3036634110743961,-1.1569613925351518,-2.9125523244866827,-0.6321863897602213,13.023492622137342,0.9900054931640625,2.451561915183831,0.8584964752197237,-1.6780423790534513,3.3950353294928988,-0.4097729519168638,2.1267659023563112,-9.416874017333981,81.14751125335975,9.4114214536217,1.268269427136589,8,-3.7999954223632812,-3.7999954223632812,-3.6549949645996094,-2.299999237060547,-5.269996643066406,2,-0.10826772087148118,-2.2608760552634632,76.30000305175781,1.3212409425660852,76.86000061035156,1.1714311516351836,77.62000274658203,-0.10826772087148118
3802,2015-08-06,73.95999908447266,77.02999877929688,73.2300033569336,76.83000183105469,399100.0,-0.02939629860209858,1.3241586075757399,4.5555246076341795,45.067086895624804,64.96772649935733,1.8432915943261179,1.3059343855597376,-0.6538607075848688,1.4962373982708073,14.074596902857767,3.7999954223632812,2.21371029997664,-1.4805011749267578,-3.5818542992587794,0.6208519494052638,-2.5311777370927757,-0.4298246127607399,-6.9425386121826165,14.661632030838817,-54.21844223751178,1.0506765621660126,8,-1.55999755859375,-1.55999755859375,-1.4149971008300781,-0.060001373291015625,-3.4000015258789062,3,-0.08612767476249716,-1.3294079632355582,76.19999694824219,-2.2608760552634632,76.30000305175781,1.3212409425660852,76.86000061035156,-0.08612767476249716
3803,2015-08-07,75.04000091552734,75.3499984741211,72.47000122070312,73.83999633789062,646300.0,0.014602512769384735,2.1648326772891333,-0.4181196617549717,46.99161812344746,62.077025820970334,0.8389752983422056,0.3834184206793907,-1.7215765946017711,0.3109266229225227,15.261341767201781,2.8799972534179688,1.9112715791614079,-0.487999343872076,-2.3436950326190384,1.3676963448748864,-1.4158471882455643,0.43984850050141233,-7.792889652683101,44.695646866508156,-21.135705807118597,0.9278478443734819,8,-2.6399993896484375,-2.6399993896484375,-2.6599998474121094,-1.1400032043457031,-4.05999755859375,4,-0.10301177055734945,1.3241586075757399,73.95999908447266,-1.3294079632355582,76.19999694824219,-2.2608760552634632,76.30000305175781,-0.10301177055734945
3804,2015-08-10,74.9000015258789,76.33999633789062,74.5999984741211,75.11000061035156,287400.0,-0.001865663485346114,-3.2962635044127757,-0.17499856949398235,47.903722706990315,57.66196144225409,1.071248587573976,0.6040037930064557,-1.531656655532558,0.34293557711032463,16.116500430979315,1.7399978637695312,1.570869849677635,-0.65949897766113,-2.4453553888655506,1.1263574335432907,-1.5524271832633332,0.23342922794107324,-7.427832488291543,46.9112000388834,-18.09585010111362,0.8929282056022082,8,-2.5,-2.5,-3.0800018310546875,-1.0000038146972656,-2.7600021362304688,0,-0.07129511159542656,2.1648326772891333,75.04000091552734,1.3241586075757399,73.95999908447266,-1.3294079632355582,76.19999694824219,-0.07129511159542656
3805,2015-08-11,75.33999633789062,75.55999755859375,73.38999938964844,74.22000122070312,452900.0,0.005874429947237081,1.782053288469815,-5.333333333333333,47.9844786104796,53.824518867402645,0.5284952725513534,0.22517143058378508,-1.9188128752528542,-0.2395135468499916,16.831656043314734,2.1699981689453125,1.3587827481885881,-0.25100402832030966,-1.9955159894875294,1.49350793284691,-1.1232600089039124,0.6212519522632931,-7.647270681055005,62.25585113249327,-2.203975067072925,0.8722559805836081,8,-2.9399948120117188,-2.9399948120117188,-3.524993896484375,-1.5949974060058594,-1.839996337890625,1,-0.08269174449648631,-3.2962635044127757,74.9000015258789,2.1648326772891333,75.04000091552734,1.3241586075757399,73.95999908447266,-0.08269174449648631
3806,2015-08-12,76.12000274658203,76.38999938964844,74.06999969482422,75.05999755859375,528300.0,0.010353151667185756,1.9000023841880647,0.9464373297002725,51.212350537308915,53.1348498174368,-0.3511436528866625,-0.4827102631222431,-2.640985471203777,-1.1569688127038233,17.077472176280843,2.3199996948242188,1.1924847155950715,0.4675022125244084,-1.2595930156431763,2.194597440691993,-0.39604540155937684,1.3310498266081936,-8.211131602883128,80.04393596659126,15.115043483810524,0.8635476140837898,8,-0.6350021362304688,-3.720001220703125,-4.465000152587891,-2.6450042724609375,-4.0200042724609375,2,-0.0794798060097216,1.782053288469815,75.33999633789062,-3.2962635044127757,74.9000015258789,2.1648326772891333,75.04000091552734,-0.0794798060097216
3807,2015-08-13,75.68000030517578,76.69000244140625,75.41000366210938,76.05999755859375,272100.0,-0.00578037868536474,-1.7826346560517476,-0.3584862203732627,52.0926657482506,51.4969008240855,0.31653733408420237,0.0014723727166483513,-2.1770509523941257,-0.8460744564013396,17.530637485632035,1.279998779296875,0.7316398694833879,-0.0005001068115291218,-1.7093068702067313,1.708306656583673,-0.8549034885091373,0.8539032748860791,-7.55930658435085,76.06630701253245,7.682154022687641,0.8544033816976023,8,-0.33499908447265625,-3.279998779296875,-4.264997482299805,-2.2800025939941406,-5.120002746582031,3,-0.06276427036001408,1.9000023841880647,76.12000274658203,1.782053288469815,75.33999633789062,-3.2962635044127757,74.9000015258789,-0.06276427036001408
3808,2015-08-14,75.27999877929688,76.26000213623047,74.30000305175781,75.76000213623047,171500.0,-0.005285432403090873,1.6486414038054096,1.263175858815026,50.91307507456631,50.43531010227994,0.3907991900355938,0.4289810692171727,-1.7450216527240485,-0.5550267182782704,18.12792112320042,1.9599990844726562,0.40648298027782914,-0.4040016174316463,-2.1090333470453686,1.301030112182076,-1.2565174822385075,0.44851424737521484,-6.95171893288844,57.27265581289968,-14.484874253823783,0.8525158648068646,8,-0.21999740600585938,-2.8799972534179688,-3.977497100830078,-1.94000244140625,-5.909996032714844,4,-0.06269927334272485,-1.7826346560517476,75.68000030517578,1.9000023841880647,76.12000274658203,1.782053288469815,75.33999633789062,-0.06269927334272485
3809,2015-08-17,75.76000213623047,76.3499984741211,74.58999633789062,75.0,415500.0,0.006376240232692565,-1.2278374658972935,-1.5833267106413416,47.70429549551261,49.444705235488684,-0.29239672690118823,-0.05959061781781827,-2.188370960088136,-1.0824219795270693,18.431201255378358,1.7600021362304688,0.4545122386992517,0.07950172424315838,-1.6245552023398488,1.7835586508261656,-0.7725267390483452,0.931530187534662,-7.228287886750209,71.8181986322589,1.9013037042186198,0.8520284632915056,8,-0.9850006103515625,-3.3600006103515625,-4.180000305175781,-2.6950035095214844,-6.490005493164077,0,-0.06309396310076065,1.6486414038054096,75.27999877929688,-1.7826346560517476,75.68000030517578,1.9000023841880647,76.12000274658203,-0.06309396310076065
3810,2015-08-18,75.13999938964844,76.29000091552734,75.02999877929688,75.79000091552734,216400.0,-0.008183774143342148,-1.8965474906386748,-0.8552627616322843,44.81204456710105,48.29792641769796,0.16288426103071174,0.5657927534782345,-1.5465448512748026,-0.5289067137394738,19.43594411311752,1.2600021362304688,0.10473623480699246,-0.5255008697509709,-2.243694507062301,1.1926927675603594,-1.384597688406643,0.33359594890470134,-6.408919425157777,40.83964019580151,-26.806467892828195,0.8590968186556676,8,-0.3899993896484375,-2.7399978637695312,-3.4599971771240234,-2.395000457763672,-7.0800018310546875,1,-0.039925472775732995,-1.2278374658972935,75.76000213623047,1.6486414038054096,75.27999877929688,-1.7826346560517476,75.68000030517578,-0.039925472775732995
3811,2015-08-19,74.7699966430664,75.51000213623047,73.8499984741211,74.77999877929688,174500.0,-0.004924178195202411,1.2584947866117908,0.015387865769921476,51.42361369391763,49.00420717306383,0.3449888113167532,0.895880409606292,-1.1408375472186947,-0.23779825477924987,20.316848187146906,1.660003662109375,-0.14750547469601827,-0.84100341796875,-2.6018399679954456,0.9198331320579456,-1.721421692982105,0.0394148570446049,-5.843538277865562,32.394256470872676,-32.90942689433919,0.8804182750133479,8,-0.18999481201171875,-2.3699951171875,-2.9399948120117188,-2.9749984741210938,-10.069999694824219,2,-0.01698537782647036,-1.8965474906386748,75.13999938964844,-1.2278374658972935,75.76000213623047,1.6486414038054096,75.27999877929688,-0.01698537782647036
3812,2015-08-20,71.68000030517578,74.94000244140625,71.66000366210938,74.06999969482422,238700.0,-0.04132668819876384,-1.6995956094742923,238.9488939740656,24.17393669601215,46.46890923668213,3.439227099232454,3.8600869195563092,1.9322852104064339,2.751021874927403,21.46109000979192,3.279998779296875,-0.41006523763715563,-3.725499725341791,-6.209287281490532,-1.2417121691930504,-4.967393503416162,-2.483605947267421,-2.5620711072789533,0.4263681276403997,-58.86446571250859,1.2418937780743737,8,2.4950027465820312,0.720001220703125,0.5,0.464996337890625,-10.09000015258789,3,0.005859349430206162,1.2584947866117908,74.7699966430664,-1.8965474906386748,75.13999938964844,-1.2278374658972935,75.76000213623047,0.005859349430206162
3813,2015-08-21,69.98999786376953,71.91000366210938,69.91999816894531,71.22000122070312,502800.0,-0.023577042887989785,-1.9051116840880107,0.514645887467998,22.365268928148126,43.63130326125522,4.847298861941994,5.424155906515665,3.575756724139609,4.33761594047823,23.25984474775155,1.9900054931640625,-0.7148180964754403,-5.159001922607416,-8.630207097165169,-1.6877967480496636,-6.8946045098862925,-3.42339933532854,-0.6844272498306339,1.0886421695481572,-52.49136068377987,1.7356025872788774,8,3.31500244140625,2.410003662109375,2.1950035095214844,2.1950035095214844,-7.469997406005859,4,0.008144016462662051,-1.6995956094742923,71.68000030517578,1.2584947866117908,74.7699966430664,-1.8965474906386748,75.13999938964844,0.008144016462662051
3814,2015-08-24,65.76999664306639,68.31999969482422,64.16000366210939,65.66999816894531,607300.0,-0.060294347042516905,-1.6666748177619037,-0.08129935057281175,17.277831490632067,40.219453581272155,8.533389904319193,9.39662060128164,7.7298567940189145,8.438200126710669,25.756942934568883,5.829994201660142,-0.8362209841032495,-8.916003036499035,-14.362357050599442,-3.4696490223986274,-11.639180043549246,-6.192826029448824,12.730003356933608,13.272822304253562,-35.19967070893492,2.7231770070502046,8,4.6550064086914205,5.5600051879882955,6.480003356933608,6.415004730224624,-2.24999618530272,0,0.054736297510441734,-1.9051116840880107,69.98999786376953,-1.6995956094742923,71.68000030517578,1.2584947866117908,74.7699966430664,0.054736297510441734
3815,2015-08-25,64.88999938964844,67.77999877929689,64.84999847412111,67.77999877929689,640500.0,-0.013379919390808181,1.0276823003289153,-28.900434882128305,16.478984581125246,36.36019069725175,8.688898636200378,9.880627620901095,8.545263730304185,9.205863327512645,27.751749181528453,2.9300003051757812,-1.1185313446539595,-9.223000335693357,-16.1439725516055,-2.3020281197812125,-12.683486443649429,-5.7625142277372845,13.323200683593754,6.431681283512927,-36.341716099818356,3.460486107956069,8,5.535003662109375,6.44000244140625,7.569999694824219,7.505001068115234,-1.7999992370605469,1,0.0674988025060248,-1.6666748177619037,65.76999664306639,-1.9051116840880107,69.98999786376953,-1.6995956094742923,71.68000030517578,0.0674988025060248
3816,2015-08-26,68.38999938964844,69.16000366210939,65.16000366210939,66.15000152587889,732900.0,0.05393743308554155,1.1163985282155766,-0.7750859297039594,34.63873179603735,34.42086470256139,4.444469409347562,6.0505332219319,5.020656902701546,5.59964810958374,29.17391903637038,4.270004272460952,-1.3564941172292038,-5.316500473022458,-12.588343414369177,1.955342468324261,-8.95242194369581,-1.6805790023491056,9.542136755371104,39.23929690662688,-6.797167090080698,3.6359214706733587,8,1.8650016784667969,2.94000244140625,4.405000686645508,4.010002136230469,-3.8799972534179688,2,-0.004825293668662245,1.0276823003289153,64.88999938964844,-1.6666748177619037,65.76999664306639,-1.9051116840880107,69.98999786376953,-0.004825293668662245
3817,2015-08-27,70.11000061035156,70.20999908447266,68.56999969482422,69.30999755859375,476400.0,0.025149893786422073,2.279998779296875,0.3571445601343297,36.86734901673548,32.86022847391352,2.0688336824321425,4.205104377648354,3.3074559527701837,3.798481808770177,29.074512665587736,1.8199996948242188,-1.6188671841897815,-3.3799991607666016,-10.815871090289193,4.0558727687559895,-7.097935125527897,0.33793680399469395,7.546692885009776,76.7741541708669,29.30534973093674,3.7179359647612924,8,0.14500045776367188,1.220001220703125,3.595001220703125,2.5600013732910156,-6.200000762939453,3,-0.07716450741708591,1.1163985282155766,68.38999938964844,1.0276823003289153,64.88999938964844,-1.6666748177619037,65.76999664306639,-0.07716450741708591
3818,2015-08-28,70.37999725341797,70.5,68.86000061035156,70.01999664306639,407300.0,0.0038510432280118856,4.466609022938813,0.44999904632933935,38.04232253189207,31.78667592240013,1.1518005895170234,3.5467370377316456,2.997568541779401,3.4354521586879088,30.23995625562266,1.6399993896484375,-2.024829295090967,-2.748002243041995,-10.040856944070015,4.544852457986025,-6.394429593556012,0.898425107472022,7.006762445278326,98.1072111057093,48.47896676840615,3.6464273505140135,8,-0.15499496459960938,0.9500045776367188,3.535003662109375,2.2900047302246094,-8.629997253417969,4,-0.12489339931599952,2.279998779296875,70.11000061035156,1.1163985282155766,68.38999938964844,1.0276823003289153,64.88999938964844,-0.12489339931599952
3819,2015-08-31,68.88999938964844,70.7699966430664,68.72000122070311,70.37000274658203,276500.0,-0.021170757628825698,-1.2527426001148405,-4.111113465858355,33.834604005984204,30.56696030449826,1.7487003896577704,4.647296935252854,4.4259930800499205,4.813387579997709,31.419919172963507,2.0499954223632955,-2.4963544481388453,-3.8395000457763615,-11.144710625216163,3.46571053366344,-7.492105335496262,-0.18689475605646066,8.232225188316121,68.2432798158634,19.377391780327144,3.6526052897198977,8,0.9450035095214844,2.44000244140625,5.120000839233398,3.7800025939941406,-6.149997711181641,0,-0.09246623585892988,4.466609022938813,70.37999725341797,2.279998779296875,70.11000061035156,1.1163985282155766,68.38999938964844,-0.09246623585892988
3820,2015-09-01,66.56999969482422,68.55999755859375,66.30999755859375,67.98000335693361,341100.0,-0.03367687204788716,-1.331596632011701,0.9527030161815063,27.780361538772866,27.93993228725995,3.0454667223842335,6.536082101356897,6.6220189780226235,7.011007665641131,32.845909483104194,2.5800018310546875,-3.0301262020108197,-5.672999572753909,-13.26726715271495,1.9212680072071322,-9.47013336273443,-1.8758657827733884,10.29298046482323,25.133650567853227,-18.970984702305525,3.7971337899805224,9,2.9800033569335938,4.760002136230469,7.45250129699707,6.100002288818359,-4.409999847412109,1,-0.04581642257837781,-1.2527426001148405,68.88999938964844,4.466609022938813,70.37999725341797,2.279998779296875,70.11000061035156,-0.04581642257837781
3821,2015-09-02,67.94999694824219,67.98999786376953,66.58999633789061,67.13999938964844,339700.0,0.020730017421425107,2.1460730022117005,-0.5744648615890685,32.768606215422395,28.89489556719442,0.6663941958946396,4.749852612006094,5.135396184352658,5.510622804441255,34.32871401031197,1.4199981689453125,-3.576490486799429,-3.880502319335932,-11.466017444338064,3.7050128056662004,-7.673259881836998,-0.08774475683486571,8.658923681454496,36.77129431165228,-3.154481224908075,3.7927575625010683,9,0.0850067138671875,3.3800048828125,6.072504043579102,4.720005035400391,-3.3199996948242188,2,-0.07152313486277528,-1.331596632011701,66.56999969482422,-1.2527426001148405,68.88999938964844,4.466609022938813,70.37999725341797,-0.07152313486277528
3822,2015-09-03,67.58999633789061,68.77999877929689,67.20999908447266,68.22000122070311,231300.0,-0.005298022465340058,-1.258993358581767,-0.7777861502524301,32.82714905976822,30.057326692929987,0.4304856056365338,4.857190479667665,5.429779411615272,5.751071715029852,34.86319590140641,1.569999694824233,-4.099880527557957,-3.9220027923584126,-11.66434620895204,3.8203406242352216,-7.793174500655226,-0.050831084061599086,8.769945952454322,28.699530090782655,-8.658879905891627,3.8711717082968167,9,-0.12499618530272016,3.7400054931640767,6.672506332397475,5.320007324218764,-1.6199951171875,3,-0.04556878781680762,2.1460730022117005,67.94999694824219,-1.331596632011701,66.56999969482422,-1.2527426001148405,68.88999938964844,-0.04556878781680762
3823,2015-09-04,67.30999755859375,68.01999664306639,66.58000183105469,66.76000213623047,253000.0,-0.0041426068126577675,-2.164837560259872,-0.873001840728541,30.959877076981954,31.577553980302195,0.3244690435072215,4.7731033854752525,5.648903335883574,5.910273593361694,35.27114185469626,1.4399948120117045,-4.775537855015983,-3.8155014038085966,-11.588000974983558,3.956998167366365,-7.701751189396077,0.0707483817788841,8.805945959186474,22.42152926626079,-10.140985052818493,3.8862497855874807,9,0.5,4.0200042724609375,4.420005798339844,4.420005798339844,-2.30999755859375,4,-0.050512521683304556,-1.258993358581767,67.58999633789061,2.1460730022117005,67.94999694824219,-1.331596632011701,66.56999969482422,-0.050512521683304556
3824,2015-09-08,69.55999755859375,69.75,67.80999755859375,68.43000030517578,322300.0,0.03342742655786557,1.569536022312158,2.054557560792909,38.287145907254455,34.00068301653877,-1.4878451072171686,2.2161547807851036,3.400314430374152,3.5588385580262525,35.892479907027784,2.44000244140625,-4.824687668749121,-1.2985012054443388,-8.889825248458365,6.2928228375696875,-5.094163226951352,2.4971608160626744,6.316827162073054,94.47667713489824,60.36030285086124,3.7956620215070114,9,-1.5949974060058594,1.6300048828125,2.8400039672851562,2.8400039672851562,-5.6699981689453125,1,-0.11227713963064778,-2.164837560259872,67.30999755859375,-1.258993358581767,67.58999633789061,2.1460730022117005,67.94999694824219,-0.11227713963064778
3825,2015-09-09,69.11000061035156,70.02999877929689,68.65000152587889,70.02999877929689,292800.0,-0.0064691915473851225,1.9999999999999691,-0.8141596505323836,38.15899731183397,34.39182362940507,-0.4205106516407682,2.293050999014838,3.8890766089765663,3.9034345609254046,36.153819606066214,1.3799972534179972,-4.715395982638796,-1.4369983673095703,-8.760597373254924,5.886600638635777,-5.09879787028224,2.2248011356630997,6.532487689144091,73.33336281894184,37.38813746399314,3.661799502972674,9,-0.5700035095214844,1.7950019836425781,3.2900009155273438,3.2900009155273438,-3.470001220703125,2,-0.09217188360045603,1.569536022312158,69.55999755859375,-2.164837560259872,67.30999755859375,-1.258993358581767,67.58999633789061,-0.09217188360045603
3826,2015-09-10,70.06999969482422,70.38999938964844,68.5,69.0,245000.0,0.013890885197429315,1.2105267854354334,-1.1630454613304848,46.30224753595314,35.44014568709592,-1.2484257288104885,0.9028508998840863,2.980764627409968,2.8380760455875844,36.785318116110595,1.8899993896484375,-4.019704856331273,-0.17449913024901775,-7.012562365752828,6.6635641052547925,-3.5935307480009158,3.2445324875028803,5.342838911923707,91.6010524966759,49.049442694354056,3.4190316177519042,9,-1.5300025939941406,0.5500030517578125,2.3300018310546875,2.3300018310546875,-4.029998779296875,3,-0.1128871112011206,1.9999999999999691,69.11000061035156,1.569536022312158,69.55999755859375,-2.164837560259872,67.30999755859375,-0.1128871112011206
3827,2015-09-11,70.93000030517578,71.11000061035156,68.84999847412111,69.65000152587889,198100.0,0.012273449608921405,1.7561011918607183,1.196260882585737,52.24451532183021,37.01816710820016,-2.2125504178834206,-0.3491551152260399,2.194148405324185,1.8758489518700117,37.47436558219256,2.2600021362304545,-3.1316621243649223,0.9230014801025419,-5.433145611693263,7.2791485718983395,-2.2550720657953605,4.101075026000444,4.257781602679373,96.0264822587056,46.23775080747642,3.1780735458979,9,-2.220001220703125,-0.33499908447265625,1.470001220703125,1.470001220703125,-3.6699981689453125,4,-0.08882000598691808,1.2105267854354334,70.06999969482422,1.9999999999999691,69.11000061035156,1.569536022312158,69.55999755859375,-0.08882000598691808
3828,2015-09-14,70.55999755859375,71.1500015258789,69.62999725341797,70.87000274658203,235300.0,-0.005216449245595611,2.4942516639920025,-0.24219178408792616,64.01405523792437,40.37143946730462,-2.0275478000938705,-0.36985647675274436,2.649900965315041,2.148898413047135,37.85068550284094,1.5200042724609375,-2.8267609506019227,0.7889987945556669,-5.07418224083618,6.652179829947507,-2.1425917231402565,3.7205893122515903,4.407228784346486,82.335231542712,26.7738276465938,2.931590517695921,9,-1.8299980163574219,-0.1349945068359375,1.8400039672851562,1.8400039672851562,-4.989997863769531,0,-0.0650509707583119,1.7561011918607183,70.93000030517578,1.2105267854354334,70.06999969482422,1.9999999999999691,69.11000061035156,-0.0650509707583119
3829,2015-09-15,70.9800033569336,71.4000015258789,70.30999755859375,70.93000030517578,303700.0,0.005952463334356839,1.4494487972979924,-0.1612974675756159,68.31029757396225,44.87476569343677,-2.369038813254477,-1.2293588492032939,2.3032732044618456,1.6361117396738507,38.2489285048984,1.0900039672851562,-2.668823128483041,1.4480045318603487,-3.737833422099243,6.63384248581994,-1.1449144451194542,4.040923508840152,3.771078532390021,85.51731213941264,22.760598948871205,2.5929189769797967,9,-1.9900016784667969,-0.5550003051757812,1.4199981689453125,1.4199981689453125,-4.7000045776367045,1,-0.08424912755867664,2.4942516639920025,70.55999755859375,1.7561011918607183,70.93000030517578,1.2105267854354334,70.06999969482422,-0.08424912755867664
3830,2015-09-16,72.13999938964844,72.38999938964844,70.18000030517578,71.13999938964844,327000.0,0.01634257506133996,1.9466654459635417,19.99877937137626,63.121069845564755,48.24726165234147,-2.9679522640665823,-2.7675234861931415,1.2226205361473603,0.39696209126269366,38.4867398462294,2.2099990844726562,-2.525476403020008,2.758000564575198,-1.8905610514406987,7.406562180591095,0.4337197565672568,5.0822813725831395,2.399260935130897,93.57326377311864,26.691641382775146,2.3242808080079476,9,-2.654998779296875,-1.714996337890625,0.26000213623046875,0.26000213623046875,-7.6200027465820455,2,-0.11436096575825327,1.4494487972979924,70.9800033569336,2.4942516639920025,70.55999755859375,1.7561011918607183,70.93000030517578,-0.11436096575825327
3831,2015-09-17,73.5,74.38999938964844,71.81999969482422,72.1500015258789,272400.0,0.018852240391711295,-1.5572109088838701,1.3499984741210938,62.1679869779914,51.507354754366276,-3.864261618693064,-4.456009355466676,0.007437183931074287,-1.0266248113906329,38.02914220052544,2.5699996948242188,-2.102716613991177,4.181501007080072,-0.18319257549306656,8.546194589653211,1.9991542157934958,6.363847798366649,-9.33999633789061,83.9350317225765,17.548597810152643,2.182346791286572,9,-3.0149993896484375,-3.0749969482421875,-1.0999984741210938,-1.0999984741210938,-7.930000305175781,3,-0.10693878381430699,1.9466654459635417,72.13999938964844,1.4494487972979924,70.9800033569336,2.4942516639920025,70.55999755859375,-0.10693878381430699
3832,2015-09-18,72.0999984741211,73.55999755859375,71.98999786376953,72.66999816894531,514500.0,-0.01904763980787627,-2.9746781654707526,-0.4222224733959886,55.71049634640091,54.25742356207948,-1.963747759337707,-3.186292156429033,1.4403254402340337,0.31792920149635506,36.92870243530362,1.5699996948242188,-1.305125545959612,2.7604995727539006,-1.6557704376884033,7.176769583196204,0.5523645675327487,4.9686345779750525,-7.735394897460921,51.890758659599335,-10.05015967007683,2.2081350052211524,9,-1.0,-1.6749954223632812,1.8425025939941406,0.3000030517578125,-5.400001525878906,4,-0.08404989856926104,-1.5572109088838701,73.5,1.9466654459635417,72.13999938964844,1.4494487972979924,70.9800033569336,-0.08404989856926104
3833,2015-09-21,70.55999755859375,73.79000091552734,70.18000030517578,72.62000274658203,383300.0,-0.021359236451025665,-1.560284397886495,3.6140461243993522,55.52613534575647,56.172866833024166,0.09582420288492699,-1.6879403600441378,2.9537645962043655,1.785939075312342,35.60543027475997,3.6100006103515625,-0.7127165377907119,1.1919986724853544,-3.249233183986746,5.633230528957455,-1.0286172557506887,3.4126146007213976,-5.9948860656738105,9.026064989407644,-49.96472076114289,2.22061592823605,9,0.8850021362304688,-0.3049964904785156,3.3125038146972656,1.8400039672851562,-4.1199951171875,0,-0.0467686442254045,-2.9746781654707526,72.0999984741211,-1.5572109088838701,73.5,1.9466654459635417,72.13999938964844,-0.0467686442254045
3834,2015-09-22,69.37000274658203,70.27999877929689,68.13999938964844,69.62999725341797,424700.0,-0.01686500642270483,1.7435932548221444,0.126210607794555,60.01432012687283,58.60123603469515,1.4036419670089089,-0.22600076055198315,4.071229134090743,3.009499242527909,33.41574983967295,2.4199981689453125,-0.08509731055524128,-0.1779964447021456,-4.284421412871694,3.928428523467403,-2.231208928786913,1.8752160393826216,-4.608393495727526,19.6800537109375,-41.792632231669145,2.053212484084773,9,1.8949966430664062,0.8849983215332031,4.35999870300293,3.029998779296875,-1.8800048828125,1,-0.054778764614436204,-1.560284397886495,70.55999755859375,-2.9746781654707526,72.0999984741211,-1.5572109088838701,73.5,-0.054778764614436204
3835,2015-09-23,69.26999664306639,70.08999633789061,68.63999938964844,69.37999725341797,306300.0,-0.0014416332644670016,-1.1167914104962815,0.42308820940201486,55.19684731904969,59.58952489948365,1.7083851890681672,0.23080175742656195,4.081862702698984,3.1195179102332276,31.107736352994873,1.4499969482421733,0.6525624029599015,-0.49700241088868324,-3.9768406726778807,2.982835850900514,-2.236921541783275,1.2429167200059084,-4.315819589436003,18.079956054687273,-44.595708544334826,1.7399191308945976,9,1.9950027465820455,0.9550056457519673,4.317504882812514,3.130004882812514,-2.9499969482421733,2,-0.04316440029839075,1.7435932548221444,69.37000274658203,-1.560284397886495,70.55999755859375,-2.9746781654707526,72.0999984741211,-0.04316440029839075
3836,2015-09-24,68.05999755859375,68.83999633789061,67.66000366210939,68.76999664306639,313500.0,-0.01746786694255975,1.7764583389432183,6.454501317796235,51.73432145700575,59.53283669228094,2.9092166379243167,1.4912684189968388,5.180783453485304,4.311518491336528,29.520781060341744,1.6099929809570028,1.0475786097984354,-1.6905014038085966,-5.20082704557035,1.8198242379531564,-3.445664224689466,0.0646614170722728,-2.917104058242998,6.525188836933538,-57.95117431791634,1.755162820880874,9,2.9650039672851562,1.7750053405761719,5.515003204345703,4.340003967285156,-2.8199996948242188,3,-0.052012945085396556,-1.1167914104962815,69.26999664306639,1.7435932548221444,69.37000274658203,-1.560284397886495,70.55999755859375,-0.052012945085396556
3837,2015-09-25,64.69999694824219,68.69999694824219,63.75,68.69999694824219,461300.0,-0.049368215264170345,1.4749984741210938,5.6338100815595205,42.15273648822238,57.10380127564738,5.914531926887392,4.664326366739402,8.380957204809576,7.658548763570849,28.75688881115047,4.9499969482421875,1.4143664788425951,-4.78000183105469,-8.946187925066596,-0.6138157370427848,-6.863094878060636,-2.6969087840487447,9.69000244140625,9.462120135596518,-57.84156563482391,2.0830930470059497,9,4.370002746582031,4.6450042724609375,8.79000473022461,7.700004577636719,4.19000244140625,4,0.013446720055922068,1.7764583389432183,68.05999755859375,-1.1167914104962815,69.26999664306639,1.7435932548221444,69.37000274658203,0.013446720055922068
3838,2015-09-28,61.59000015258789,64.41999816894531,61.22999954223633,64.25,670900.0,-0.0480679589234323,1.1266684553381034,0.6649999618530273,27.215561346062373,52.537719472547394,8.513623896284741,7.464755937506538,11.28879212850822,10.738955754533677,28.28820467311919,3.4699974060058594,1.3793145421037707,-7.450498771667483,-12.879953233584203,-2.0210443097507707,-10.165226002625843,-4.735771540709123,12.587199249267584,3.9779076320507034,-57.41464212065193,2.7147272309583577,9,6.219999313354492,6.219999313354492,11.697502136230469,10.810001373291016,6.929996490478501,0,0.08296796205543733,1.4749984741210938,64.69999694824219,1.7764583389432183,68.05999755859375,-1.1167914104962815,69.26999664306639,0.08296796205543733
3839,2015-09-29,62.52000045776367,63.63999938964844,61.25,61.61999893188477,798000.0,0.015099858789928922,-1.914634486736944,-0.3383464577091998,31.663888964956385,49.04247715247979,6.992731168507802,6.35909670312472,10.143280896688253,9.792776135085049,27.93304665512919,2.3899993896484375,1.1170855563764093,-6.201998519897458,-12.366250993527828,-0.03774604626708822,-9.284124756712643,-3.119872283082273,11.139310949707038,14.55983501213085,-43.450065467889786,3.082126236815184,9,5.289999008178711,5.289999008178711,10.332500457763672,9.880001068115234,8.950000762939453,1,0.06269996728952032,1.1266684553381034,61.59000015258789,1.4749984741210938,64.69999694824219,1.7764583389432183,68.05999755859375,0.06269996728952032
3840,2015-09-30,63.52000045776367,64.48000335693361,62.20000076293945,63.54999923706055,536000.0,0.015994881520763338,1.4126921974592788,-0.03333192048488985,31.81566609442696,45.669997054305966,5.186848752354024,5.3955133657121905,8.94751945851283,8.770910733639795,26.881955317873697,2.280002593994155,0.630634435101399,-5.049498558044434,-11.578060962449584,1.4790638463607166,-8.313779760247016,-1.7852173558418514,9.642138475097667,30.092008932711472,-22.691101500685882,3.2642812022025756,9,3.989999771118164,4.289999008178711,7.357501983642578,7.810001373291016,8.89999771118164,2,0.062499958712148196,-1.914634486736944,62.52000045776367,1.1266684553381034,61.59000015258789,1.4749984741210938,64.69999694824219,0.062499958712148196
3841,2015-10-01,63.09000015258789,63.9000015258789,61.77999877929688,63.4900016784668,370700.0,-0.006769526166198636,2.475410861245233,13.333926754832147,27.701940742884943,42.557935320581976,4.453202029259145,5.736879200516299,9.159185639783061,9.176163640921857,25.808471576168113,2.120002746582017,-0.025488790194273747,-5.236499023437503,-12.208854211292433,1.7358561644174273,-8.722676617364968,-1.7503214295100378,9.594853204648444,24.89961521079146,-21.487620970690777,3.486177593927464,10,4.420000076293945,4.719999313354492,7.787502288818359,8.240001678466797,10.920001983642578,3,0.051196695742975695,1.4126921974592788,63.52000045776367,-1.914634486736944,62.52000045776367,1.1266684553381034,61.59000015258789,0.051196695742975695
3842,2015-10-02,64.51000213623047,64.58000183105469,62.02000045776367,62.599998474121094,438400.0,0.02250756031396728,1.497558597384424,-4.774990940128554,33.762764796844394,40.139783037369526,2.0599630386150807,4.294481012409761,7.5351051473236765,7.749160231641909,24.973526148259957,2.5600013732910156,-0.6465855325470358,-3.662497329711911,-10.836487559360691,3.5114928999368757,-7.249492444536301,-0.07550221488752129,7.7166570684058655,97.91045829855508,53.75419130650201,3.5869951148243926,10,1.2449970245361328,3.299997329711914,6.282499313354492,6.819999694824219,8.489997863769531,4,0.011316008422964874,2.475410861245233,63.09000015258789,1.4126921974592788,63.52000045776367,-1.914634486736944,62.52000045776367,0.011316008422964874
3843,2015-10-05,63.90999984741211,66.52999877929689,63.25,64.98000335693361,769500.0,-0.009300918755998366,-1.7447651729779456,-0.56021018741912,31.20679693420854,36.93894712707349,1.8075450274312743,4.876736566885683,7.941448539651816,8.330457750970197,23.606092948749314,3.279998779296889,-1.4325515983582306,-4.092499732971191,-11.50956596186019,3.3245664959178143,-7.801032847415698,-0.383966618526685,7.876792970728218,50.37879663612968,10.981253258672737,3.7085331144445024,10,1.7499980926513672,3.8999996185302734,6.882501602172852,7.420001983642578,10.140003204345703,0,0.07792207094549042,1.497558597384424,64.51000213623047,2.475410861245233,63.09000015258789,1.4126921974592788,63.52000045776367,0.07792207094549042
3844,2015-10-06,61.75,64.30999755859375,59.9900016784668,64.26000213623047,586000.0,-0.03379752546658121,2.310350573083073,2.345788694985619,23.77587918061633,33.447728445025334,3.0988543619494777,6.768663713527758,9.881598817497206,10.44303549191666,23.36270192853127,4.319995880126953,-2.142154451150361,-5.861999702453616,-13.74174438593434,2.017744981027107,-9.80187204419397,-1.9221273607132545,9.614521087104166,26.911301249809643,-5.400668822913328,3.9398723417403607,10,2.664999008178711,5.440000534057617,9.027502059936523,9.580001831054688,11.209999084472656,1,0.10963557316706707,-1.7447651729779456,63.90999984741211,1.497558597384424,64.51000213623047,2.475410861245233,63.09000015258789,0.10963557316706707
3845,2015-10-07,62.7400016784668,63.56000137329102,60.70000076293945,62.0,695800.0,0.01603241584561621,1.40336077883901,-0.2948211349246636,22.325116103923776,30.180038961349563,1.2126894894251237,5.562142868342747,8.636164607579673,9.424459131907227,23.246049400515194,2.8600006103515696,-2.7817810765996143,-4.553498077392575,-12.689096279719038,3.5821001249338877,-8.621297178555807,-0.48569897622934377,7.942048244119121,42.0489483038296,15.594977487684687,4.067799101163232,10,1.6049976348876953,4.44999885559082,7.842500686645508,8.59000015258789,8.349994659423828,2,0.1391456695678186,2.310350573083073,61.75,-1.7447651729779456,63.90999984741211,1.497558597384424,64.51000213623047,0.1391456695678186
3846,2015-10-08,62.15999984741211,62.91999816894531,61.2400016784668,62.540000915527344,461000.0,-0.00924453005320447,1.9473737045873585,-0.5135137921613304,23.308283769943912,28.086210881540843,0.9697427209507836,5.817425464153558,8.943247382212377,9.953222557293941,23.306742419018416,1.6799964904785156,-3.4821589895726106,-4.73799991607666,-13.071928863024993,3.595929030871673,-8.904964389550827,-0.5710354426024935,7.880527180526656,33.18041484559503,9.533249136915899,4.166964473474166,10,1.1000003814697337,5.030000686645508,8.28000259399414,9.170001983642578,8.859996795654297,3,0.165057888460731,1.40336077883901,62.7400016784668,2.310350573083073,61.75,-1.7447651729779456,63.90999984741211,0.165057888460731
3847,2015-10-09,64.62999725341797,64.70999908447266,61.90999984741211,62.54999923706055,681700.0,0.03973612310278485,1.499997445517138,-5.473663604878784,34.83376117774418,28.93267752950549,-1.6888265055717966,3.005332691882046,6.290460194676456,7.446468178192305,23.433830324409882,2.799999237060547,-4.086059405599315,-1.9530023574829158,-10.119823173386862,6.213818458421024,-6.036412765434889,2.1304080504690575,4.807498253552481,70.94797602222542,43.5737914585065,4.08341040795197,10,-1.3699970245361257,2.5600032806396484,5.0525054931640625,6.700004577636719,7.069999694824219,4,0.1451339204925688,1.9473737045873585,62.15999984741211,1.40336077883901,62.7400016784668,2.310350573083073,61.75,0.1451339204925688
3848,2015-10-12,65.97000122070311,66.86000061035156,64.70999908447266,65.58999633789061,540500.0,0.02073346780490959,-1.0093477935357174,0.18269482942968387,41.37055985004565,30.01119651673763,-2.6174408870525525,1.3742867690888971,4.676952080779799,6.065150769917807,23.266763792153963,2.2300033569335938,-4.566071481346022,-0.38349857330324255,-8.33488271850888,7.567885571902387,-4.359190645906054,3.592193499299576,2.9006446565571196,87.04513059648639,56.27294919068727,3.9756920726028153,10,-2.545000076293931,1.2199993133545064,3.4274997711181783,5.360000610351577,6.750000000000014,0,0.10656356903462805,1.499997445517138,64.62999725341797,1.9473737045873585,62.15999984741211,1.40336077883901,62.7400016784668,0.10656356903462805
3849,2015-10-13,65.0,67.41999816894531,64.87999725341797,65.54000091552734,429000.0,-0.014703671407523045,-5.512769349648366,-1.4210367812399614,39.620818855910215,30.878435712457993,-1.4065726864716694,1.9745464514673898,5.381039481822256,6.9857029321624395,23.1461458254481,2.5400009155273438,-4.6542055114640135,-1.054499626159668,-8.717889368566617,6.608890116247281,-4.8861944973631495,2.7771952450438064,3.337807225332625,63.988108584945444,30.30465111377209,3.8316948712034757,10,-1.2950000762939453,2.190000534057617,4.569999694824219,6.3300018310546875,9.150001525878906,1,0.1392308161808895,-1.0093477935357174,65.97000122070311,1.499997445517138,64.62999725341797,1.9473737045873585,62.15999984741211,0.1392308161808895
3850,2015-10-14,63.88999938964844,66.23999786376953,63.709999084472656,65.27999877929689,540200.0,-0.01707693246694708,-1.8914271763392858,2.5740685796634857,39.81437135791609,32.224261336350345,-0.26660462328123913,2.5663663498482947,6.224798558630454,8.038499461884754,23.673314337598143,2.529998779296875,-4.193179226495211,-1.7520002365112362,-8.907483302135546,5.403482829113081,-5.329741769323391,1.8257412963009187,3.9469395028722403,42.880246214774985,5.523450838147689,3.5777415328121576,10,-0.1849994659423828,3.3000011444091797,5.687501907348633,7.44000244140625,10.94000244140625,2,0.14196274505355144,-5.512769349648366,65.0,-1.0093477935357174,65.97000122070311,1.499997445517138,64.62999725341797,0.14196274505355144
3851,2015-10-15,65.63999938964844,65.75,63.77999877929688,63.959999084472656,399800.0,0.02739082824726924,1.07368383011359,-1.2086338437894382,52.49205204328931,34.305293252622,-1.8068582783008083,0.20798611978193549,4.226626843187049,6.24855508374597,25.174081653299208,1.970001220703118,-3.8153799299984996,0.39099979400634766,-5.736888288703142,6.518887876715837,-2.672944247348397,3.4549438353610924,1.779998779296875,67.69511213205641,25.70234160298692,3.063944041354744,10,-1.9349994659423828,1.5500011444091797,4.082500457763672,5.69000244140625,9.520004272460938,3,0.0830285953522063,-1.8914271763392858,63.88999938964844,-5.512769349648366,65.0,-1.0093477935357174,65.97000122070311,0.0830285953522063
3852,2015-10-16,66.04000091552734,66.30999755859375,65.02999877929689,65.91999816894531,898800.0,0.0060938685191698205,2.878807495347154,0.07143019332337273,63.77708108103004,37.92421371337994,-2.198166541473192,-0.7054626474419479,3.650197765771992,5.797596294388541,26.670087098093063,1.2799987792968608,-3.481394302805576,1.094001197814947,-4.141919826420491,6.329922222050392,-1.5239593143027719,3.711961709932666,0.9341974639892641,62.803299354071854,15.340882171971955,2.617960512117721,10,-2.335000991821289,1.1499996185302734,3.539999008178711,5.290000915527344,10.299995422363281,4,0.07540877738492213,1.07368383011359,65.63999938964844,-1.8914271763392858,63.88999938964844,-5.512769349648366,65.0,0.07540877738492213
3853,2015-10-19,67.26000213623047,67.77999877929689,65.72000122070311,65.73000335693361,428800.0,0.01847367056011473,-1.6580561325444598,12.749698010045021,64.41605132294939,42.4397883958614,-3.232978814367243,-2.3034673353425887,2.2294909465684327,4.523634342896173,27.28858187092673,2.0599975585937784,-2.9787043913700444,2.4790021896362333,-2.189227826869029,7.147232206141503,0.14488718138359502,4.8131171978888645,-7.270000457763672,87.22366874553593,34.128725997295604,2.3341150082526334,10,-3.0200023651123047,-0.07000160217285156,2.392498016357422,4.069999694824219,9.239997863769531,0,0.06601240961929822,2.878807495347154,66.04000091552734,1.07368383011359,65.63999938964844,-1.8914271763392858,63.88999938964844,0.06601240961929822
3854,2015-10-20,65.56999969482422,67.20999908447266,65.51000213623047,67.20999908447266,663900.0,-0.025126410760190954,1.0731677816131524,-1.0718958811209833,55.98364647744332,46.17962510403024,-1.0550775617768977,-0.9620744225529165,3.699524988069925,6.168621308920535,27.24615707604492,1.75,-2.7110748520914427,0.9789999008178683,-3.1848883960811065,5.142888197716843,-1.1029442476316262,3.0609440492673556,-5.424198074340822,45.70026412328487,-9.87873111843097,2.0819441484494874,10,-1.0599994659423828,1.6200008392333984,4.007501602172852,5.760002136230469,11.660003662109375,1,0.10904379379527884,-1.6580561325444598,67.26000213623047,2.878807495347154,66.04000091552734,1.07368383011359,65.63999938964844,0.10904379379527884
3855,2015-10-21,66.27999877929689,67.51000213623047,64.94000244140625,66.43000030517578,492900.0,0.010828108704852069,1.225102963567246,0.09146437908799923,59.16138960032485,50.16330352962812,-1.3523326688623882,-2.010649007516136,2.759087965157363,5.415681540780611,27.278548166893362,2.5699996948242188,-2.3008246471159453,1.8384988784790153,-1.79954683766357,5.476544594621593,0.01947602040772267,3.657521736550308,-5.9815132156372215,62.500000000000064,2.9146791178945293,1.8190228580712897,10,-1.434999465942397,0.910001754760728,3.4275035858154155,5.050003051757798,11.760002136230455,2,0.11873872799527385,1.0731677816131524,65.56999969482422,-1.6580561325444598,67.26000213623047,2.878807495347154,66.04000091552734,0.11873872799527385
3856,2015-10-22,64.51999664306639,66.48000335693361,63.68000030517578,66.44000244140625,501000.0,-0.026554045996456055,1.7999923706345469,12.799908448198245,50.02815351618071,51.85156934500995,0.8690276081696737,-0.5580651946708883,4.238303868195146,7.119518044030855,27.146802251194668,2.8000030517578267,-1.5290454304038263,0.2554967880248853,-2.9613697854773164,3.472363361527087,-1.3529364987262227,1.8639300747759862,-4.0718808150939765,20.487723183133035,-32.834904733797025,1.6084332867511024,10,1.210002899169936,2.670003890991225,5.4350051879882955,6.8100051879882955,12.050003051757827,3,0.1597955009983134,1.225102963567246,66.27999877929689,1.0731677816131524,65.56999969482422,-1.6580561325444598,67.26000213623047,0.1597955009983134
3857,2015-10-23,65.56999969482422,65.93000030517578,64.33999633789061,65.23999786376953,551600.0,0.01627407170472428,2.0285701829596423,-0.1718754346158877,54.56043512662373,53.31711104240751,-0.0375639373824157,-1.622747004366353,2.9281112705637327,6.004035418031535,25.918205615100455,1.5900039672851705,-0.734269275293002,1.2619997024536076,-2.002834362651413,4.526833767558621,-0.37041733009890265,2.894416735006118,-4.975246207825315,46.0975632449128,-7.283597140508228,1.6324170325525071,10,0.15999984741210938,1.3200016021728516,4.885002136230469,5.760002136230469,12.639999389648438,4,0.14625597090009057,1.7999923706345469,64.51999664306639,1.225102963567246,66.27999877929689,1.0731677816131524,65.56999969482422,0.14625597090009057
3858,2015-10-26,66.69999694824219,67.31999969482422,65.12000274658203,65.58999633789061,589700.0,0.01723344911815161,-1.1463512668592015,3.363619549637071,64.41465660197606,56.0719819030815,-1.1768835205993327,-2.4772997686751665,1.5585858109194817,4.820532180363841,23.849779602269212,2.1999969482421875,0.13426594888886711,2.1364971160888615,-1.031083562580946,5.304077794758669,0.5527067767539648,3.7202874554237653,-5.9615385553973255,78.85104958904874,21.207808325208184,1.5837903393349027,10,-0.9699974060058594,0.1900043487548828,4.062503814697266,4.6300048828125,9.75,0,0.14452773359388416,2.0285701829596423,65.56999969482422,1.7999923706345469,64.51999664306639,1.225102963567246,66.27999877929689,0.14452773359388416
3859,2015-10-27,66.44000244140625,67.12000274658203,65.48999786376953,66.63999938964844,361300.0,-0.003897968796575668,1.8103443739970009,-0.18017733177537745,61.25303940065651,58.45405613005265,-0.7723660955896037,-2.0117123627035625,1.5556180895664795,5.024167359912212,21.669573277495353,1.6300048828125,0.6068722986883728,1.680502510070795,-1.43943326903387,4.80043828917546,0.12053462051845543,3.2404703996231277,-5.560713240832349,72.0626845097469,11.932702701179196,1.5599678895523337,10,-0.7100028991699219,-1.305002212524414,4.409997940063477,4.8899993896484375,8.470001220703125,1,0.15141476804528575,-1.1463512668592015,66.69999694824219,2.0285701829596423,65.56999969482422,1.7999923706345469,64.51999664306639,0.15141476804528575
3860,2015-10-28,67.48999786376953,67.51999664306639,64.94999694824219,66.41999816894531,365200.0,0.01580366321162119,3.5486830822829716,-5.350080109864957,65.75989965834657,59.928261420614575,-1.405837930024461,-2.8975970792553483,0.26942736568682335,3.919194618619997,19.89401279568134,2.5699996948242045,0.8678586780209088,2.5319980621337947,-0.7565054386960526,5.820501562963642,0.8877463117188711,4.176249812548718,-6.472694471621168,99.21878104411579,34.20596203849425,1.6442517504149246,10,-1.7599983215332031,-2.4499988555908203,3.2700023651123047,3.8400039672851562,9.340003967285156,2,0.14431776265313467,1.8103443739970009,66.44000244140625,-1.1463512668592015,66.69999694824219,2.0285701829596423,65.56999969482422,0.14431776265313467
3861,2015-10-29,66.31999969482422,68.04000091552734,66.15000152587889,67.16999816894531,395500.0,-0.01733587503302325,-2.176483410802961,-0.7943913238785857,55.413204277152765,58.99894177573931,-0.1444257831125384,-1.5528222005224563,1.1966930360671455,5.035635704466657,17.835276939629917,1.8899993896484517,1.2442712596310201,1.2004999160766658,-2.0182506988168285,4.41925053097016,-0.4088753913700742,2.809875223523413,-5.167442394932884,53.51353803454686,-10.304513105303066,1.6093753074467465,10,-0.45999908447265625,-1.9050006866455078,4.42500114440918,5.010002136230469,9.239997863769531,3,0.1767189576995396,3.5486830822829716,67.48999786376953,1.8103443739970009,66.44000244140625,-1.1463512668592015,66.69999694824219,0.1767189576995396
3862,2015-10-30,65.23999786376953,66.59999847412111,65.19000244140625,66.51000213623047,440900.0,-0.016284708022080596,-1.0583957052481718,1.49412535566506,47.622138666123305,57.13295148053641,0.9053710761389766,-0.4377715993853002,2.1160230927621626,6.046634419267818,16.176590052731694,1.409996032714858,1.6978574119887924,0.08399829864501385,-3.122182457605419,3.2901790548954466,-1.5190920794802025,1.6870886767702302,-3.8119428192527565,9.385130847651805,-49.36765177753534,1.6030903781252164,10,0.6200027465820312,-0.8949985504150391,5.190004348754883,6.090003967285156,10.430000305175781,4,0.17366649604608142,-2.176483410802961,66.31999969482422,3.5486830822829716,67.48999786376953,1.8103443739970009,66.44000244140625,0.17366649604608142
3863,2015-11-02,68.88999938964844,69.55000305175781,65.05000305175781,65.58999633789061,638100.0,0.05594729683315802,-1.0547993882534916,-2.598418858358075,60.787575299547875,57.66672134965914,-2.7816167019340554,-3.895266972598918,-1.601067409413787,2.3433636313368282,15.316460962083106,4.5,1.8148501071519831,3.484999847412112,-0.06845054605010148,7.038450240874319,1.7082746506810054,5.261725044143219,-7.1974665102912425,85.65211333948108,26.42302445019169,1.7767251967311044,11,-2.2749977111816406,-4.119997024536133,0.3175010681152344,2.2350006103515625,5.540000915527344,0,0.13528813728258893,-1.0583957052481718,65.23999786376953,-2.176483410802961,66.31999969482422,3.5486830822829716,67.48999786376953,0.13528813728258893
3864,2015-11-03,68.51999664306639,69.11000061035156,67.23000335693361,68.56999969482422,484800.0,-0.005370921031502385,2.327414389110918,-0.01515242591402798,63.389233684944315,58.13648180350576,-2.1782129086726485,-3.1537628453220066,-1.1677922663383953,2.6725735104347024,13.56028409757361,1.8799972534179545,1.684132612072915,2.7764972686767493,-0.5961742829307326,6.149168820284231,1.0901614928730083,4.46283304448049,-6.356015553365161,77.6085860428702,15.637668156245596,1.6863357758037425,11,-1.9049949645995952,-3.7499942779540874,-0.7099971771240092,1.345003128051772,7.040000915527358,1,0.11573264293173668,-1.0547993882534916,68.88999938964844,-1.0583957052481718,65.23999786376953,-2.176483410802961,66.31999969482422,0.11573264293173668
3865,2015-11-04,71.47000122070312,73.2300033569336,69.98999786376953,70.30000305175781,1515900.0,0.043053192092286086,-2.6201005881851502,-23.39853524564486,65.76527879672634,59.885051279121946,-4.821641297823547,-5.708901985369664,-3.9905713147766164,-0.2950970553753365,12.205974728911793,4.710006713867202,1.5157772278149224,5.29000186920166,1.3431971919336263,9.236806546469687,3.3165995305676432,7.263404207835677,-8.8628588132785,78.48408226688144,16.525183997438326,1.9734023386340134,11,-2.6850013732910156,-4.85999870300293,-3.660001754760742,-1.605001449584961,4.930000305175781,2,0.048132116729413976,2.327414389110918,68.51999664306639,-1.0547993882534916,68.88999938964844,-1.0583957052481718,65.23999786376953,0.048132116729413976
3866,2015-11-05,72.41999816894531,73.0,70.95999908447266,71.62999725341797,573700.0,0.013292247544652191,1.0923037196145404,0.6752155144306637,66.75419366239362,61.23991333865193,-5.065909957867561,-6.167020696290649,-4.9125132953207356,-1.2570957432891987,10.77847679911377,2.0400009155273438,1.6769795127134586,5.726998901367182,1.3378776618209258,10.116120140913438,3.532438281594054,7.92155952114031,-8.96302688555997,90.09773645759203,27.07885061204201,2.1945606197731276,11,-3.329998016357422,-5.809995651245117,-4.759998321533203,-2.5549983978271484,3.9300003051757812,3,0.06089483255469674,-2.6201005881851502,71.47000122070312,2.327414389110918,68.51999664306639,-1.0547993882534916,68.88999938964844,0.06089483255469674
3867,2015-11-06,74.01000213623047,74.22000122070312,70.69999694824219,72.41999816894531,612100.0,0.0219553163143682,2.502488090945323,2.0126609172646237,67.38794107797303,61.57027828042937,-5.959501818317847,-7.397543130462083,-6.510857140874691,-2.8440697317121106,10.26910267472079,3.5200042724609375,1.7797929957117304,6.848002624511722,1.4895040317168906,12.206501217306553,4.168753328114306,9.527251920909137,-9.771188286961262,97.70993319078482,36.19326079986732,2.679249296397415,11,-4.4250030517578125,-6.905000686645508,-6.350002288818359,-4.145002365112305,4.589996337890625,4,0.020943053339063544,1.0923037196145404,72.41999816894531,-2.6201005881851502,71.47000122070312,2.327414389110918,68.51999664306639,0.020943053339063544
3868,2015-11-09,73.0,73.9800033569336,72.12999725341797,73.80000305175781,473900.0,-0.013646832956055732,2.1896556260029993,-0.5031453180106044,69.83448738258038,62.523772500643126,-4.427459094264705,-6.149136538280146,-5.529807276678682,-1.8616289762535416,10.653845963817593,1.8800048828125,2.226232091214669,5.486500549316403,-0.43543911667343593,11.408440215306243,2.5255307163214837,8.447470382311323,-7.763067413587407,82.54647219526886,18.243056776922955,2.960969832994919,11,-3.4150009155273438,-5.894998550415039,-6.217500686645508,-3.135000228881836,6.5500030517578125,0,0.0365753173828125,2.502488090945323,74.01000213623047,1.0923037196145404,72.41999816894531,-2.6201005881851502,71.47000122070312,0.0365753173828125
3869,2015-11-10,74.05000305175781,74.12999725341797,72.80000305175781,72.83999633789062,291700.0,0.014383603448737237,-1.0620172460699542,-1.5125026225943656,70.37231591042195,63.03626319531816,-4.78796798475048,-6.836904345052744,-6.549123972832632,-2.9351238969469904,11.299699853018675,1.3299942016601562,2.5666440232275534,6.084003448486328,-0.3868636822553384,12.554870579228002,2.8485698831154878,9.319437013857168,-7.914763601916164,95.98113394717144,30.150448129570435,3.2354335653708355,11,-4.415000915527344,-6.945001602172852,-7.315004348754883,-4.185003280639648,5.329994201660156,1,0.005131630489634942,2.1896556260029993,73.0,2.502488090945323,74.01000213623047,1.0923037196145404,72.41999816894531,0.005131630489634942
3870,2015-11-11,72.95999908447266,74.31999969482422,72.66999816894531,74.31999969482422,325500.0,-0.014719836898903105,1.426471743203671,-1.1239612101035321,72.93477783131249,64.98310470133592,-3.174252625042456,-5.304524300570051,-5.365674937987023,-1.8921138730686664,11.620433295608287,1.6500015258789062,2.6295835601044786,4.540499496459958,-1.9985425244159387,11.079541517335855,1.2709784860220168,7.810020506897899,-6.0162834575448585,62.43095087053011,-8.757944340861187,3.2695210104379475,11,-3.2749977111816406,-5.44999885559082,-7.157499313354492,-3.714998245239258,4.8600006103515625,2,0.03563594444554252,-1.0620172460699542,74.05000305175781,2.1896556260029993,73.0,2.502488090945323,74.01000213623047,0.03563594444554252
3871,2015-11-12,71.08999633789062,72.69999694824219,71.0,72.69999694824219,188200.0,-0.025630520422799785,1.111796650649683,1.1838234469140234,64.36002627813137,66.84286999155903,-0.6218656367196616,-3.1676960560903353,-3.46651832684708,-0.07854003473167381,11.638254010821159,1.9599990844726562,2.7732926398261384,2.3979969024658203,-4.107488933476418,8.903482738408066,-0.8547460155052988,5.6507398204369395,-3.2611266228152544,10.77345562836025,-60.96251493332501,3.2527429179711227,11,-1.4049949645996094,-3.309995651245117,-5.32249641418457,-1.8449954986572266,7.560005187988281,3,0.07469412662155506,1.426471743203671,72.95999908447266,-1.0620172460699542,74.05000305175781,2.1896556260029993,73.0,0.07469412662155506
3872,2015-11-13,71.0199966430664,72.23999786376953,69.76999664306639,71.08000183105469,218800.0,-0.0009846630810262935,1.075633673237155,0.03727028896913177,61.89426489190926,66.9658355018214,0.3958806182615291,-2.851685546690078,-3.355971409230463,-0.04247744227154726,11.690147502766532,2.470001220703139,2.760403369012735,2.0789974212646456,-4.380151134237977,8.538145976767268,-1.1505768564866656,5.308571699015957,-2.41219133042118,27.472509046276244,-41.572152403771724,3.2295742777513126,11,-0.2449951171875,-2.904996871948242,-5.79499626159668,-1.7749958038330078,8.340003967285156,4,0.0750493112220536,1.111796650649683,71.08999633789062,1.426471743203671,72.95999908447266,-1.0620172460699542,74.05000305175781,0.0750493112220536
3873,2015-11-16,71.69999694824219,71.83999633789062,70.11000061035156,70.88999938964844,290000.0,0.0095747724206936,2.174314752078842,-13.498792116973934,64.1549775799484,67.05091815682187,0.17477593083874865,-3.3539565261794735,-3.9776602542041246,-0.7481747296281753,12.362423879265522,1.7299957275390625,3.1087118457294025,2.5369979858398466,-3.9837945047609935,9.057790476440687,-0.7233982594605806,5.797394231140274,-2.4067283097354846,42.41756067460588,-25.161173185287936,3.2603962453004214,11,0.345001220703125,-2.6999969482421875,-6.474996566772461,-2.454996109008789,7.8300018310546875,0,0.09623433500087564,1.075633673237155,71.0199966430664,1.111796650649683,71.08999633789062,1.426471743203671,72.95999908447266,0.09623433500087564
3874,2015-11-17,72.72000122070312,73.51000213623047,70.91999816894531,71.73999786376953,356600.0,0.014226001616112205,1.023436498830261,1.209884334262678,64.0970243757786,66.86555655449435,-0.20875755620470215,-4.016777942954988,-4.998833594181917,-1.7696837608523026,13.2120280850603,2.5900039672851562,3.770369084806987,3.199502182006839,-3.275713483391499,9.674717847405176,-0.03810565069233007,6.437110014706008,-2.950004577636733,64.83522195654446,1.2067439698915265,3.2376078326991684,11,-0.6750030517578125,-3.720001220703125,-7.412500381469727,-3.4750003814697266,7.3600006103515625,1,0.09392191579213294,2.174314752078842,71.69999694824219,1.075633673237155,71.0199966430664,1.111796650649683,71.08999633789062,0.09392191579213294
3875,2015-11-18,74.1500015258789,74.37999725341797,72.36000061035156,72.94000244140625,376500.0,0.019664470313136784,1.4191713608267205,1.2346887139843208,70.81337092998162,67.31657625089301,-1.3618323544441324,-5.087800903762144,-6.398903375917939,-3.1718120879453977,13.992625719406574,2.0199966430664062,3.9593577295459,4.236002349853521,-2.3653466235297174,10.83735132323676,0.935327863161902,7.536676836545141,-4.040000915527344,95.01093932563445,28.859466019258406,3.30067448669162,11,-2.0750045776367188,-5.120002746582031,-8.70250129699707,-4.905000686645508,5.549995422363281,2,0.07053264490781919,1.023436498830261,72.72000122070312,2.174314752078842,71.69999694824219,1.075633673237155,71.0199966430664,0.07053264490781919
3876,2015-11-19,74.83000183105469,75.08999633789062,73.83000183105469,74.1500015258789,345300.0,0.009170604061801146,1.100009536828051,0.5619841485021785,76.04560058913259,68.27853841879961,-1.8595769957840105,-5.223615624995034,-7.07140276688142,-3.819224167820522,14.42973061767372,1.2599945068359375,4.184127060215559,4.400502395629886,-2.035442677975439,10.83644746923521,1.1825298588272233,7.618474932432548,-4.122201690673833,95.11288492950698,20.881106587826736,3.2179725368026637,11,-2.400005340576172,-5.445003509521484,-9.382501602172852,-5.725000381469727,5.6699981689453125,3,0.03995720687699711,1.4191713608267205,74.1500015258789,1.023436498830261,72.72000122070312,2.174314752078842,71.69999694824219,0.03995720687699711
3877,2015-11-20,75.16000366210938,76.06999969482422,74.37000274658203,75.25,483100.0,0.004410020352528354,-1.0359267211841565,-0.1323474963255506,70.77532509555682,68.38307594246366,-2.245426658544062,-5.057627992685582,-7.417639012834556,-4.10911892043076,15.001648730696942,1.6999969482421875,4.149123079180711,4.25100402832031,-2.0887804842032267,10.590788540843846,1.0811117720585344,7.420896284582085,-3.7510521301269506,84.73160784394047,11.451013194318747,3.1698922562617686,11,-2.2400054931640625,-5.285003662109375,-9.712503433227539,-6.340002059936523,5.379997253417969,4,0.04643424286485165,1.100009536828051,74.83000183105469,1.4191713608267205,74.1500015258789,1.023436498830261,72.72000122070312,0.04643424286485165
3878,2015-11-23,76.33999633789062,76.48999786376953,75.25,75.25,406400.0,0.01569974212728953,-1.2752330822857463,-12.111563241776874,74.591168049473,68.85183729124711,-3.2428355328567875,-5.774445220359837,-8.58856108464309,-5.234231163550362,16.296694100506155,1.3299942016601562,4.04829945167576,4.9489967346191435,-1.5081439653510245,11.406137434589311,1.7204263846340666,8.17756708460422,-4.092056136596682,97.30697425318907,23.558721367246406,3.2285703499850817,11,-3.2099990844726562,-6.254997253417969,-10.892496109008789,-7.804994583129883,4.0500030517578125,0,0.039559921631303396,-1.0359267211841565,75.16000366210938,1.100009536828051,74.83000183105469,1.4191713608267205,74.1500015258789,0.039559921631303396
3879,2015-11-24,76.5,76.79000091552734,75.2699966430664,75.69000244140625,237700.0,0.0020959348936981925,1.1870574674790055,0.7431195229162584,69.18380126120547,68.43506211679079,-3.373521304769241,-5.420023520688176,-8.750987983830143,-5.347287381789712,17.695347321569727,1.5200042724609375,3.8098789666611736,4.606000518798822,-1.7943119440386681,11.006312981636313,1.4058442873800772,7.806156750217568,-3.4036482662109364,93.45370438939877,19.465744033823242,3.2001562314187466,11,-3.220001220703125,-6.2649993896484375,-10.78499984741211,-7.989999771118164,1.75,1,0.039607827180351274,-1.2752330822857463,76.33999633789062,-1.0359267211841565,75.16000366210938,1.100009536828051,74.83000183105469,0.039607827180351274
3880,2015-11-25,77.2300033569336,77.4800033569336,76.16999816894531,76.4000015258789,162200.0,0.009542527541615664,-1.0310023420311798,1.0246967071057191,68.65786219881255,68.91259944131092,-3.8377025384528167,-5.673815748948911,-9.512377697531079,-6.030092645193491,19.01813994799647,1.3100051879882812,3.6211798012498093,4.849003601074216,-1.6222009556226737,11.320208157771106,1.6134013227257782,8.084605879422654,-3.3949217867968713,93.15068779485507,20.324734746851263,3.2356022783484426,11,-3.6050033569335938,-6.650001525878906,-11.380002975463867,-8.89000129699707,0.7699966430664062,2,0.03690273663396426,1.1870574674790055,76.5,-1.2752330822857463,76.33999633789062,-1.0359267211841565,75.16000366210938,0.03690273663396426
3881,2015-11-27,78.04000091552734,78.16000366210938,77.12999725341797,77.19000244140625,161500.0,0.010488120204400264,-1.123705177716079,1.0240922878941079,66.63911436138713,69.43980493791958,-3.9763181594912,-5.8612711346553965,-10.38884008154892,-6.763911710295247,20.740112760999548,1.0300064086914062,3.352591677204188,5.073001098632815,-1.207025232589288,11.353027429854919,1.9329879330217636,8.213014264243867,-3.4759349880312413,96.83370138275194,26.033642720893738,3.1400131656110513,11,-3.904998779296875,-7.119998931884766,-12.022500991821289,-9.69999885559082,-1.6500015258789062,4,0.021271091917485663,-1.0310023420311798,77.2300033569336,1.1870574674790055,76.5,-1.2752330822857463,76.33999633789062,0.021271091917485663
3882,2015-11-30,76.56999969482422,78.44000244140625,76.48999786376953,78.25,363600.0,-0.018836509526624634,-1.119565623017502,-1.9764744953370852,64.20045921981188,69.44485845345994,-1.828548724321024,-3.6880198819000327,-8.958622450876845,-5.274366160302023,21.993387926599834,1.9500045776367188,3.087871079656253,3.0364997863769503,-2.2786339750963265,8.351633547850227,0.3789329056403119,5.694066667113589,-1.2867462204054618,41.3792691093466,-26.780983384882724,2.6575668807366375,11,-1.8899993896484375,-5.180000305175781,-10.109999656677246,-8.229997634887695,1.9499969482421875,0,0.051325588622686436,-1.123705177716079,78.04000091552734,-1.0310023420311798,77.2300033569336,1.1870574674790055,76.5,0.051325588622686436
3883,2015-12-01,78.20999908447266,78.33000183105469,76.4800033569336,76.87999725341797,234500.0,0.021418302157304225,1.3566749601523929,-0.7916676127719674,65.80544249000961,69.63468268837451,-2.735677615849525,-4.8422525974173425,-10.57052231780051,-6.906003212168471,23.567100233864913,1.8499984741210938,3.2020290675011296,4.210499191284185,-1.024102297511348,9.445100680079719,1.5931984468864187,6.827799935681952,-2.295395816656395,92.74438686976383,26.942370902715723,2.617300744397768,12,-2.80999755859375,-6.5149993896484375,-11.899998664855957,-9.869997024536133,0.7399978637695312,1,0.02979161051438073,-1.119565623017502,76.56999969482422,-1.123705177716079,78.04000091552734,-1.0310023420311798,77.2300033569336,0.02979161051438073
3884,2015-12-02,76.44999694824219,78.48999786376953,76.18000030517578,78.13999938964844,323200.0,-0.022503543751861366,-1.0717506585924939,-1.2706767779906611,62.61748183813668,68.72402834483619,-0.4368758428776971,-2.590510401792926,-8.76392972729279,-5.163435906142155,25.154168818443257,2.30999755859375,3.3899074767683146,2.053997039794922,-2.6024243386005423,6.710418418190386,-0.27421364940281023,4.382207728992654,1.9900054931640625,12.068914488287891,-51.92224469745395,2.3282106891977334,12,-0.2899971008300781,-4.729999542236328,-10.139996528625488,-8.109994888305664,-0.5499954223632812,2,0.0515369862483277,1.3566749601523929,78.20999908447266,-1.119565623017502,76.56999969482422,-1.123705177716079,78.04000091552734,0.0515369862483277
3885,2015-12-03,74.91000366210938,77.16999816894531,74.5199966430664,76.77999877929688,273900.0,-0.020143797875824765,1.0000057580468704,1.1065043880241252,64.14817527488427,67.4020921988086,1.36589999204935,-0.82171668085644,-7.191056260301238,-3.6570350223049815,25.03438732613755,2.6500015258789062,3.464073792354938,0.34200363159179403,-4.108940347548142,4.79294761073173,-1.883468357978174,2.567475621161762,3.5799942016601562,9.823851363297436,-58.38331497810587,2.2254719895699653,12,1.5199966430664062,-3.1900062561035156,-9.477503776550293,-6.74000358581543,1.7399978637695312,3,0.04458678647188541,-1.0717506585924939,76.44999694824219,1.3566749601523929,78.20999908447266,-1.119565623017502,76.56999969482422,0.04458678647188541
3886,2015-12-04,76.83000183105469,77.55000305175781,75.02999877929688,75.02999877929688,222900.0,0.0256307312118913,-1.8,-0.9625709902735166,68.92510021347397,67.19651165635494,-0.26883412099807913,-2.5237842238364294,-9.016177928798953,-5.60267602620462,24.96439760598009,2.6399993896484375,3.5369587405097604,2.041501617431635,-2.3983210315671215,6.481324266430391,-0.17840970706774328,4.261412941931013,1.6599960327148438,58.18651077339359,-14.546521736574704,2.2199113244993813,12,-0.32500457763671875,-5.060001373291016,-11.445002555847168,-8.660001754760742,-2.4900054931640625,4,0.015228402200459179,1.0000057580468704,74.91000366210938,-1.0717506585924939,76.44999694824219,1.3566749601523929,78.20999908447266,0.015228402200459179
3887,2015-12-07,75.55999755859375,77.06999969482422,75.08999633789062,76.56999969482422,269400.0,-0.01653005651690098,-1.03076790653818,-0.5611113465858517,62.10790470246323,65.80948239557608,1.1889018975641363,-1.1928629608741232,-7.555779134015268,-4.369632430518195,24.53078481197476,1.9800033569335938,3.3267856646168354,0.6939975738525419,-3.742718710458732,5.130713858163816,-1.524360568303095,2.9123557160081788,2.7712002563476545,26.19648855783348,-48.29046299052324,2.218358142155638,12,0.9449996948242188,-3.789997100830078,-10.422497749328613,-7.41999626159668,0.0200042724609375,0,0.010984672549930297,-1.8,76.83000183105469,1.0000057580468704,74.91000366210938,-1.0717506585924939,76.44999694824219,0.010984672549930297
3888,2015-12-08,75.66999816894531,76.16999816894531,74.5,75.04000091552734,315200.0,0.0014558048425856729,1.0490809606500442,-0.623758337550894,59.81369656631533,64.7683596516994,1.0883153947249156,-1.151622130804867,-7.369921651420185,-4.517766286463527,23.941988771995515,1.6699981689453125,2.958776528744238,0.6704982757568416,-3.6898290107649387,5.030825562278622,-1.5096653675040415,2.8506619190177247,2.508751599121098,29.32327807915071,-44.46845433987437,2.1801636432608893,12,0.8250007629394531,-3.8999977111816406,-10.567498207092285,-7.91999626159668,-1.1399993896484375,1,0.037663519797608735,-1.03076790653818,75.55999755859375,-1.8,76.83000183105469,1.0000057580468704,74.91000366210938,0.037663519797608735
3889,2015-12-09,74.43000030517578,76.01000213623047,74.1500015258789,75.31999969482422,200600.0,-0.016386915472114016,-1.5655234827996254,-1.4127036027853466,50.94339234633758,62.80008522364662,2.239290019680354,0.12469712639364161,-5.872355901710904,-3.3333990076771727,23.198230918693508,1.8600006103515625,2.7366207242073983,-0.5884994506835994,-4.934694940020151,3.757696038652952,-2.7615971953518823,1.5845982939846834,3.5280244768066495,8.235254518731278,-60.2751973189861,2.173097744668276,12,1.8899993896484375,-1.5699996948242188,-8.73749828338623,-6.964998245239258,1.3700027465820312,2,0.06072815564333789,1.0490809606500442,75.66999816894531,-1.03076790653818,75.55999755859375,-1.8,76.83000183105469,0.06072815564333789
3890,2015-12-10,75.55999755859375,76.19000244140625,74.02999877929688,74.66000366210938,342200.0,0.01518201328476132,1.0,-1.0112297906629863,52.38716824094727,61.216535654708856,0.9470865366731687,-0.8437890106023076,-6.758582031630084,-4.506793561605619,22.386431672743498,2.160003662109375,2.34704201749733,0.41149787902831747,-3.8297163860950434,4.652712144151678,-1.70910925353337,2.532105011590005,2.093385362900392,43.465821654449535,-20.784039342052502,2.120607132561683,12,0.7000007629394531,-1.4300003051757812,-9.8674955368042,-8.369997024536133,-0.6599960327148438,3,0.004499787960176915,-1.5655234827996254,74.43000030517578,1.0490809606500442,75.66999816894531,-1.03076790653818,75.55999755859375,0.004499787960176915
3891,2015-12-11,76.4000015258789,76.91999816894531,74.91999816894531,75.1500015258789,495800.0,0.011117045982350193,-1.3391721024030268,1.3888983079583601,53.92404500957779,60.074711853571735,-0.1676456291145314,-1.3339773434890247,-7.326165607522924,-5.392456998503064,22.577391888508895,2.0,2.125686229088018,0.9860015869140568,-2.8288590325960428,4.800862206424156,-0.9214287228410001,2.8934318966691137,0.8910429813955147,77.96059318524617,15.628135804310737,1.90743030975505,12,-0.14000320434570312,-2.2700042724609375,-8.702500343322754,-9.210000991821289,-2.5200042724609375,4,0.0032722512435463535,1.0,75.55999755859375,-1.5655234827996254,74.43000030517578,1.0490809606500442,75.66999816894531,0.0032722512435463535
3892,2015-12-14,76.3499984741211,78.11000061035156,75.05999755859375,76.36000061035156,561800.0,-0.0006544901931824221,-1.3552111041396029,-0.008001708984375,50.034090430392325,58.322339402503154,-0.1700099646879778,-0.9108919380807947,-7.0444843977777225,-5.387750030079943,23.582085013227257,3.0500030517578125,1.8493731245396248,0.6694984436035156,-2.551351384179455,3.890348271386486,-0.9409264702879767,2.279923357495008,-2.3199996948242188,56.86271209894274,-1.0025071569338877,1.6104249138914886,12,-0.09000015258789062,-2.220001220703125,-8.49999713897705,-9.159997940063477,-0.9000015258789062,0,-0.02632615817159134,-1.3391721024030268,76.4000015258789,1.0,75.55999755859375,-1.5655234827996254,74.43000030517578,-0.02632615817159134
3893,2015-12-15,78.5999984741211,78.9800033569336,76.81999969482422,77.25,542300.0,0.029469548722553585,1.0473888408789318,-134.97101449275362,56.26491111710982,57.61649821127795,-2.6360830632725225,-2.7589070752765963,-9.012541515023344,-7.659724367555924,24.770023961615095,2.6300048828125,1.598383406623043,2.574498367309573,-0.31192958300529483,5.460926317624441,1.1312843921521392,4.017712342467007,-4.488399658203122,92.32314077992376,37.3502436029953,1.443213975157437,12,-2.0949974060058594,-4.224998474121094,-10.254998207092285,-11.409997940063477,-2.8600006103515625,1,-0.03842234989432902,-1.3552111041396029,76.3499984741211,-1.3391721024030268,76.4000015258789,1.0,75.55999755859375,-0.03842234989432902
3894,2015-12-16,79.55000305175781,79.80000305175781,78.4800033569336,79.0,506600.0,0.012086572469203194,1.5142778254108962,0.4074101284565435,56.831564299652726,56.803541436252225,-3.464429457277859,-3.342353478736783,-9.5941171175797,-8.624965033477707,25.501932379645275,1.3199996948242188,1.5018268325578958,3.1830028533935604,0.3272490362004561,6.038756670586665,1.7551259447970011,4.61087976199012,-5.243668054199219,95.6672475756526,43.64305184825293,1.4278769085965552,12,-2.6350021362304688,-4.765003204345703,-11.205002784729004,-12.360002517700195,-2.5300064086914062,2,-0.06310501671753255,1.0473888408789318,78.5999984741211,-1.3552111041396029,76.3499984741211,-1.3391721024030268,76.4000015258789,-0.06310501671753255
3895,2015-12-17,79.37999725341797,80.33000183105469,78.97000122070312,79.58999633789062,327900.0,-0.002137093548937208,-1.6408005748020413,-0.3818143986683313,54.10035308103121,55.15634731042525,-2.89848049479842,-2.909617374412548,-9.081977215038293,-8.492415210064976,26.04033382753635,1.3600006103515625,1.234712265949753,2.751497268676758,-0.2055012889084935,5.708495826262009,1.2729979898841322,4.2299965474693835,-4.744042172607422,82.43985333521366,34.593175860168856,1.4784992787926226,12,-2.1999969482421875,-4.329998016357422,-11.009995460510254,-12.189996719360352,-4.2299957275390625,3,-0.04509944980510827,1.5142778254108962,79.55000305175781,1.0473888408789318,78.5999984741211,-1.3552111041396029,76.3499984741211,-0.04509944980510827
3896,2015-12-18,77.81999969482422,79.41000366210938,77.80000305175781,79.0999984741211,532100.0,-0.019652275290631627,-1.4394095275526837,6.095258855585831,53.80401520491625,54.23369292180891,-1.322341905610827,-1.174340377226116,-7.172220742828898,-6.982039582599768,26.0696852937227,1.6100006103515625,1.0937463721302976,1.0419998168945312,-1.8333514685353691,3.9173511023244316,-0.39567582582041894,2.4796754596094814,-2.7285208739941424,52.37191458559537,3.5540147632612857,1.4376756427149475,12,-0.6399993896484375,-2.770000457763672,-9.222498893737793,-10.629999160766602,-5.1699981689453125,4,-0.0375224644101293,-1.6408005748020413,79.37999725341797,1.5142778254108962,79.55000305175781,1.0473888408789318,78.5999984741211,-0.0375224644101293
3897,2015-12-21,78.6500015258789,78.95999908447266,77.33999633789062,78.62000274658203,584100.0,0.010665662224487171,3.9846706418141697,-0.023436568676537206,51.4084575836229,53.29977747928753,-1.8639455846287376,-1.822937298418907,-7.715235276837717,-7.824129119512179,25.67160910755514,1.6200027465820312,1.0740932587160898,1.6975017547607365,-1.18798964662615,4.582993156147623,0.2547560540672862,3.140247455454187,-3.1394408642308633,52.13677257245204,8.508649361823629,1.4427457006934445,12,-1.470001220703125,-3.6000022888183594,-9.917500495910645,-11.460000991821289,-4.4199981689453125,0,-0.060648495612443454,-1.4394095275526837,77.81999969482422,-1.6408005748020413,79.37999725341797,1.5142778254108962,79.55000305175781,-0.060648495612443454
3898,2015-12-22,79.36000061035156,79.63999938964844,77.6500015258789,79.0,219400.0,0.009027324484399912,3.3260909226610056,12.000508646998982,59.98628071130846,54.30454285317319,-2.2299785860533348,-2.4191138609710094,-8.167278698667587,-8.592985554390324,25.224484620607505,1.9899978637695312,0.8098288172041066,2.2565006256103572,-0.8047569943686312,5.317758245589346,0.725871815620863,3.7871294355998515,-3.4638846551509914,67.55854720264554,19.11476175114811,1.5306288099894931,12,-2.1800003051757812,-4.1399993896484375,-9.914999961853027,-12.170000076293945,-4.489997863769531,1,-0.04926919899241233,3.9846706418141697,78.6500015258789,-1.4394095275526837,77.81999969482422,-1.6408005748020413,79.37999725341797,-0.04926919899241233
3899,2015-12-23,79.52999877929688,80.23999786376953,78.87999725341797,79.76000213623047,277000.0,0.002142114007533724,1.2857252764866165,-0.6388971305048108,67.49996532096603,55.983742528730836,-1.7885481035902586,-2.4774956161210184,-8.040756501613316,-8.809315006989408,24.746792400090726,1.3600006103515625,0.7700767564139852,2.274998855590823,-0.9557190396567421,5.505716750838388,0.6596399079670476,3.8903578032145987,-3.279171954027973,73.24409424708986,19.092472693726975,1.6153589476237806,12,-1.904998779296875,-3.904998779296875,-9.007499694824219,-12.339998245239258,-7.180000305175781,2,-0.04765498520935407,3.3260909226610056,79.36000061035156,3.9846706418141697,78.6500015258789,-1.4394095275526837,77.81999969482422,-0.04765498520935407
3900,2015-12-24,80.08000183105469,80.44000244140625,78.62999725341797,79.55000305175781,148900.0,0.006915667800827308,1.89600830078125,-2.3043088864563637,63.73624389262368,57.073986849069264,-1.8215133445724092,-2.9545159319166316,-8.2459503841567,-9.393979901526592,23.958388845605228,1.8100051879882812,0.8084174015736494,2.682501983642581,-0.7862211986110452,6.151225165896207,0.9481403925157679,4.416863574769394,-3.502841005322921,88.38709994979375,33.310548914945635,1.7343615911268133,12,-2.3300018310546875,-3.6800003051757812,-9.557502746582031,-12.89000129699707,-7.900001525878906,3,-0.038211852123130496,1.2857252764866165,79.52999877929688,3.3260909226610056,79.36000061035156,3.9846706418141697,78.6500015258789,-0.038211852123130496
3901,2015-12-28,79.69999694824219,79.97000122070312,79.05000305175781,79.87000274658203,508300.0,-0.004745315610933609,3.9729261603810544,-0.32076639603846374,68.92135599366775,59.17257191165542,-1.0327850856251501,-2.5758363113450287,-7.574859165872681,-9.049601652894651,22.91607197539804,1.029998779296875,1.1255523279347273,2.2194972991943303,-1.39052087781522,5.8295154762038806,0.4144882106895551,4.024506387699105,-2.7365519609429754,76.12890205845582,16.680473629165476,1.805009088504776,12,-1.0699958801269531,-2.5649948120117188,-9.147499084472656,-12.50999641418457,-8.089996337890625,0,-0.057089028815372256,1.89600830078125,80.08000183105469,1.2857252764866165,79.52999877929688,3.3260909226610056,79.36000061035156,-0.057089028815372256
3902,2015-12-29,80.5,80.83000183105469,79.81999969482422,80.33999633789062,455400.0,0.010037679829239421,1.463397841458876,-0.9411659112327784,70.76523416230967,60.78371891667762,-1.3211345230703415,-3.232025076064076,-8.081373424766952,-9.845174669712549,22.373273677994103,1.1300048828125,1.3868371110000908,2.823000335693365,-0.9999008900894211,6.645901561476151,0.9115497228019791,4.734450948584751,-3.1888992672900827,89.62258492498962,25.274477450303436,1.911450612891392,12,-1.4150009155273438,-3.0699996948242188,-9.59250259399414,-12.960000991821289,-10.44000244140625,1,-0.09751550899529304,3.9729261603810544,79.69999694824219,1.89600830078125,80.08000183105469,1.2857252764866165,79.52999877929688,-0.09751550899529304
3903,2015-12-30,80.54000091552734,81.61000061035156,80.05000305175781,80.27999877929688,259000.0,0.0004969057829484758,-3.33336512276017,1.6249761586877742,79.29044594187336,63.27915021025769,-1.181224657152768,-3.2554253196015566,-7.860699933258388,-9.897712522194851,21.92332615243139,1.55999755859375,1.5859328771323504,2.7465011596679716,-1.281309211159524,6.774311530495467,0.7325959742542238,4.760406345081719,-2.8066320510160523,64.09401042000026,-7.0482922188832475,2.013905185413751,12,-1.06500244140625,-2.720001220703125,-9.142501831054688,-12.510000228881836,-13.440002441406236,2,-0.07834613219351527,1.463397841458876,80.5,3.9729261603810544,79.69999694824219,1.89600830078125,80.08000183105469,-0.07834613219351527
3904,2015-12-31,80.38999938964844,81.48999786376953,79.83999633789062,80.20999908447266,282400.0,-0.001862447531335798,-2.5869372320399378,0.69230317791015,75.55549096827633,65.66305441995159,-1.005252068685209,-2.946165586301106,-7.391910324234658,-9.75901207121072,21.59364004618966,1.6500015258789062,1.8925955048982246,2.3994995117187443,-1.7356157711690088,6.534614794606497,0.33194187027486066,4.467057153162628,-2.1139020807195124,59.06040783932206,-14.939074795917413,2.067557641443877,12,-0.9150009155273438,-2.5699996948242188,-8.782501220703125,-12.149999618530273,-12.229995727539048,3,-0.06866521563597872,-3.33336512276017,80.54000091552734,1.463397841458876,80.5,3.9729261603810544,79.69999694824219,-0.06866521563597872
3905,2016-01-04,78.25,79.37999725341797,77.25,79.2699966430664,639900.0,-0.026620219006047163,2.4354853595358366,-5.666638409697792,58.604625745283805,66.19645559110356,1.070136896489828,-0.572462737822633,-4.974306006091268,-7.649897941854675,21.658868391358222,3.1399993896484375,1.8678832454521626,0.09250030517577557,-3.7802439146787634,3.9652445250303145,-1.843871804751501,2.028872415103052,3.3600006103515625,22.93577660575984,-48.473961179655035,1.9363721099272713,1,1.1800003051757812,-0.43000030517578125,-6.492500305175781,-9.85999870300293,-6.239997863769531,0,-0.07539938052241413,-2.5869372320399378,80.38999938964844,-3.33336512276017,80.54000091552734,1.463397841458876,80.5,-0.07539938052241413
3906,2016-01-05,78.0,79.4800033569336,77.6500015258789,78.25,475500.0,-0.0031948881789137795,-2.852647809955187,0.2450988458632838,57.53423989420592,66.87709807005723,1.5068125128284322,-0.24276166685835676,-4.387143677178358,-7.4450049715455435,21.58448331354589,1.8300018310546875,1.748497665000329,-0.21599960327148438,-4.039343766470395,3.6073445599274265,-2.127671684870947,1.6956724783279782,3.522800598144528,17.20183245431988,-53.732720922568944,1.9116720815994581,1,1.4300003051757812,-0.18000030517578125,-5.897499084472656,-9.264997482299805,-7.19000244140625,1,-0.07461538070287455,2.4354853595358366,78.25,-2.5869372320399378,80.38999938964844,-3.33336512276017,80.54000091552734,-0.07461538070287455
3907,2016-01-06,76.38999938964844,77.52999877929688,75.69000244140625,76.93000030517578,1365900.0,-0.020641033466045622,1.1149409159669392,2.160003662109375,39.28227593785497,64.57665309522906,3.087167016479853,1.5100288085559441,-2.4855874443693438,-5.882905816945794,21.343924618426797,2.30999755859375,1.6532217699709122,-1.8675003051757812,-5.586039847879988,1.8510392375284255,-3.7267700765278846,-0.008230533823677888,5.0473451965332,11.824276431607354,-54.07474184742642,1.8592697713521018,1,2.2600021362304688,1.4300003051757812,-3.862497329711914,-7.314996719360352,-4.319999694824219,2,-0.06257361981265586,-2.852647809955187,78.0,2.4354853595358366,78.25,-2.5869372320399378,80.38999938964844,-0.06257361981265586
3908,2016-01-07,78.5199966430664,80.83999633789062,77.30999755859375,78.52999877929688,1228000.0,0.02788319505742276,-1.9053484246715122,0.01852244309752893,45.51781883229893,62.134192374266036,0.9224946810057304,-0.41687978407065884,-4.329695838100079,-8.042518117183747,21.780408107853145,4.4499969482421875,1.7315606984400063,0.11999702453613281,-3.3938376930486527,3.6338317421209183,-1.63692033425626,1.8769143833285256,2.6874542573242195,48.793041986695904,-12.789413381898697,1.756917358792395,1,0.1300048828125,-0.6999969482421875,-5.484996795654297,-9.304994583129883,-5.3899993896484375,3,-0.10774324307386107,1.1149409159669392,76.38999938964844,-2.852647809955187,78.0,2.4354853595358366,78.25,-0.10774324307386107
3909,2016-01-08,78.94999694824219,80.62000274658203,78.47000122070312,79.8499984741211,843500.0,0.005476315888428562,-1.3118383218550163,89.98093058733791,48.17021265543664,60.40463334791192,0.44876099973949124,-0.5174191747598513,-4.454534551101915,-8.50759798117403,22.461831191124485,2.1500015258789062,1.8174302071043655,0.32399749755859375,-2.6555290469175787,3.3035240420347662,-1.1657657746794854,1.813760769796673,2.0367560137890592,63.30093923143018,4.176829334349371,1.4897632722380834,1,-0.29999542236328125,-1.1299972534179688,-5.402496337890625,-9.734994888305664,-5.649993896484375,4,-0.15009498330810156,-1.9053484246715122,78.5199966430664,1.1149409159669392,76.38999938964844,-2.852647809955187,78.0,-0.15009498330810156
3910,2016-01-11,75.9000015258789,79.95999908447266,74.5999984741211,79.55000305175781,870200.0,-0.038631989110307186,1.3982140022632197,4.055550375111261,42.74925463612298,57.4966220859625,3.177630345655004,2.6976652327056314,-1.1623766484603664,-5.500874150761433,22.861537249205828,5.3600006103515625,1.6193232549203742,-2.7429981231689453,-5.65191054383439,0.16591429749649933,-4.197454333501668,-1.288541912836223,4.939994812011719,20.833389371907433,-37.5277953623103,1.454456210332725,1,2.204998016357422,1.9199981689453125,-1.9600028991699219,-6.660001754760742,-3.6100006103515625,0,-0.10197625438954017,-1.3118383218550163,78.94999694824219,-1.9053484246715122,78.5199966430664,1.1149409159669392,76.38999938964844,-0.10197625438954017
3911,2016-01-12,76.6500015258789,78.13999938964844,75.19000244140625,76.43000030517578,597700.0,0.009881422726246925,-1.1851853944966573,-0.060274281844347875,42.40121792002821,54.34506472570901,2.178592739686337,2.073673223489166,-1.6187879282447284,-6.284315942165733,22.913039129045625,2.9499969482421875,1.3019535476816202,-2.005498123168948,-4.875718742826081,0.8647224964881843,-3.4406084329975073,-0.570387813340389,3.970001220703125,32.85262425585868,-25.209649971896063,1.4351103098285658,1,1.4549980163574219,1.1699981689453125,-2.575002670288086,-7.410001754760742,-3.3400039672851562,1,-0.06053488972315102,1.3982140022632197,75.9000015258789,-1.3118383218550163,78.94999694824219,-1.9053484246715122,78.5199966430664,-0.06053488972315102
3912,2016-01-13,74.33999633789062,77.58999633789062,73.79000091552734,77.11000061035156,628900.0,-0.030137053385554946,1.03753339142316,-12.590858648911084,32.99457672395256,49.20107925705114,3.9369191689987133,4.453717581317008,0.998833695086347,-3.97218618965087,22.60347106036788,3.7999954223632812,0.9451440279321304,-4.215003204345706,-7.531231821878691,-0.8987745868127206,-5.8731175131121915,-2.5568888955792204,5.918806152343748,7.801358574200509,-47.03309534676406,1.6581143087664922,1,3.3000030517578125,3.360004425048828,-0.2024974822998047,-5.099996566772461,-1.3699951171875,2,-0.04748451645400009,-1.1851853944966573,76.6500015258789,1.3982140022632197,75.9000015258789,-1.3118383218550163,78.94999694824219,-0.04748451645400009
3913,2016-01-14,75.58000183105469,76.87000274658203,73.37999725341797,74.4800033569336,1052400.0,0.016680193089168016,-1.11514799821519,-0.3971107499931143,37.523712306108514,44.975326072365824,2.1449073489448125,3.136680164624977,-0.030472467252366187,-5.175850457516361,21.9610517350772,3.4900054931640625,0.5596920692120904,-2.823997879028326,-6.396703934350583,0.7487081762939312,-4.610350906689462,-1.0376448513671903,4.161296533203128,30.386780503328904,-21.20526557480824,1.7863530276611315,1,1.5299949645996094,1.9149971008300781,-1.4425029754638672,-6.340002059936523,-3.0500030517578125,3,-0.04644088450905892,1.03753339142316,74.33999633789062,-1.1851853944966573,76.6500015258789,1.3982140022632197,75.9000015258789,-0.04644088450905892
3914,2016-01-15,74.52999877929688,74.7699966430664,72.30999755859375,73.69999694824219,1991100.0,-0.013892604211692139,2.755730792526674,0.7545481658216523,33.00674450852361,42.131117046059146,2.5437563968989565,3.9962012966341405,1.234301071252247,-4.027861566585912,21.092954294995277,3.2700042724609375,0.007547978406748257,-3.6230007171630803,-7.544993311081754,0.29899187675559347,-5.583997014122417,-1.6620044202037434,4.575169473876954,29.019618011750264,-17.1779229348717,1.9609962969593335,1,2.0449981689453125,2.4300003051757812,-0.39749908447265625,-5.289999008178711,-1.6399993896484375,4,-0.018784402909017617,-1.11514799821519,75.58000183105469,1.03753339142316,74.33999633789062,-1.1851853944966573,76.6500015258789,-0.018784402909017617
3915,2016-01-19,75.80000305175781,77.01000213623047,74.48999786376953,75.13999938964844,774300.0,0.017040175677739633,-1.571424122817261,0.7951833808254435,38.67598674737335,40.035755585299974,0.9942259044423025,2.5763310026189856,0.10315093351340465,-5.1774491683731725,19.597821351399407,2.5200042724609375,-0.6449838129490075,-2.173996734619138,-6.185949242762334,1.8379557735240581,-4.179972988690736,-0.16802048054753982,2.4897447180664045,59.8628541516718,16.73052855132822,2.0059762540715953,1,0.774993896484375,1.1599960327148438,-1.2100028991699219,-6.560003280639648,-2.720001220703125,1,-0.032981529015149835,2.755730792526674,74.52999877929688,-1.11514799821519,75.58000183105469,1.03753339142316,74.33999633789062,-0.032981529015149835
3916,2016-01-20,74.9000015258789,75.98999786376953,71.95999908447266,74.66999816894531,631900.0,-0.01187337057578175,2.3444028326943838,0.34848800110972394,33.833736607274616,39.430362326346604,1.5737447468981713,3.4217943098074954,1.1037854425520095,-4.216926963492398,19.184138588339536,4.029998779296875,-1.2807466215283938,-2.9279983520507784,-7.169505127964996,1.3135084238634391,-5.048751740007887,-0.8072449640936696,2.672176218597656,52.22031750763956,14.35035561182233,2.1207533879571057,1,1.4999961853027344,1.8849983215332031,0.2949962615966797,-5.660001754760742,-1.2000045776367188,2,-0.03484646938825198,-1.571424122817261,75.80000305175781,2.755730792526674,74.52999877929688,-1.11514799821519,75.58000183105469,-0.03484646938825198
3917,2016-01-21,73.87999725341797,75.8499984741211,73.30000305175781,75.26000213623047,598800.0,-0.013618214308160126,-1.0078757186367977,-5.999933658407138,31.803286889961726,37.90652544386469,2.4588352615808446,4.285857155351792,2.1633865710797693,-3.1691823845211644,19.064501809366853,2.5499954223632812,-1.638955149885163,-3.7095024108886747,-8.28006484763786,0.8610600258605103,-5.994783629263267,-1.4242211925140822,3.1300048828125,38.01974274603649,3.323730632614982,2.2852812183745908,1,2.410003662109375,2.9050025939941406,1.3150005340576172,-4.639997482299805,-0.4499969482421875,3,-0.007715210016441154,2.3444028326943838,74.9000015258789,-1.571424122817261,75.80000305175781,2.755730792526674,74.52999877929688,-0.007715210016441154
3918,2016-01-22,75.44999694824219,75.58999633789062,73.66999816894531,74.80999755859375,866900.0,0.021250673432470668,3.1739173701756425,-0.463766032728881,37.474649307358334,36.71812951630043,0.4554556713157041,2.538036952026232,0.6846040365180386,-4.7063417526845654,18.635371148773206,1.9199981689453125,-1.957257538003958,-1.94400253295899,-6.530162181619872,2.6421571157018917,-4.237082357289438,0.34907729137145793,0.8530047607421807,69.10882682644574,35.94587759374096,2.2930798243304436,1,0.5100021362304688,1.3350028991699219,-0.25499916076660156,-6.209997177124023,-0.7399978637695312,4,-0.032869394669960195,-1.0078757186367977,73.87999725341797,2.3444028326943838,74.9000015258789,-1.571424122817261,75.80000305175781,-0.032869394669960195
3919,2016-01-25,75.73999786376953,77.16999816894531,74.63999938964844,75.33999633789062,585500.0,0.003843617326138249,-1.8111169038142831,0.6250029802350809,42.977057618307796,36.74344095876541,-0.37746275301013554,2.05489590083792,0.4572209019359974,-4.937691581405431,17.663372427624235,2.529998779296875,-1.9227303968363856,-1.4645015716552763,-5.991871193394957,3.062868050084404,-3.7281863825251236,0.799183239214571,-3.779998779296875,72.55277242873983,36.52244178935189,2.263684810869843,1,-0.6899986267089844,1.0450019836425781,-0.29999732971191406,-6.254995346069336,-0.5400009155273438,0,-0.04238182169276461,3.1739173701756425,75.44999694824219,-1.0078757186367977,73.87999725341797,2.3444028326943838,74.9000015258789,-0.04238182169276461
3920,2016-01-26,77.0199966430664,77.25,74.7300033569336,75.80000305175781,576800.0,0.016899905141259053,1.9999954586945563,3.049972343550325,47.40740082906014,37.2996835042134,-1.6560322752045238,0.5627472987766566,-0.708855893876688,-6.113956925857451,16.810679212680732,2.5199966430664062,-2.1015059637903875,-0.03150253295898153,-4.35179626570897,4.288791199791007,-2.1916493993339827,2.1286443334160197,-4.955797576904303,95.65211120741998,54.87557260027095,2.1601468663749976,1,-2.2449989318847656,-0.23499679565429688,-1.1699962615966797,-7.124994277954102,-2.4300003051757812,1,-0.05362240240748917,-1.8111169038142831,75.73999786376953,3.1739173701756425,75.44999694824219,-1.0078757186367977,73.87999725341797,-0.05362240240748917
3921,2016-01-27,75.1500015258789,77.58999633789062,75.0199966430664,77.0,593700.0,-0.02427934560752598,-1.4360091552376855,-1.5164001575916002,46.76409933975514,38.8296304615248,-0.02367831231049422,2.1864931245549144,1.3159655256663996,-4.172083803268677,15.855728876137764,2.5699996948242188,-2.4242016001230837,-1.6739978790283203,-5.884873151182461,2.5368773931258204,-3.7794355151053907,0.43143975704875004,-2.8783704223632895,43.12357504383797,-1.2608992178242033,2.1054376360770704,1,-0.3750038146972656,1.6349983215332031,0.9649982452392578,-4.989999771118164,-0.7099990844726562,2,-0.02754490555946809,1.9999954586945563,77.0199966430664,-1.8111169038142831,75.73999786376953,3.1739173701756425,75.44999694824219,-0.02754490555946809
3922,2016-01-28,72.6500015258789,76.33999633789062,71.94999694824219,75.41999816894531,954000.0,-0.0332667990584018,-1.1055123671032674,1.4972967177080456,34.971861500610586,38.54609148313614,2.4712655370144034,4.288089681378807,3.947190437196795,-1.608265272914224,14.852598561203695,4.3899993896484375,-2.5117517750881717,-3.7814979553222656,-8.013024723849355,0.450028813204824,-5.8972613395858104,-1.6657345710587208,4.939994812011719,12.411430024646734,-30.117652711070136,2.115763384263542,1,2.1199951171875,4.129997253417969,3.464998245239258,-2.135000228881836,2.7999954223632812,3,0.01445279284666312,-1.4360091552376855,75.1500015258789,1.9999954586945563,77.0199966430664,-1.8111169038142831,75.73999786376953,0.01445279284666312
3923,2016-01-29,74.2300033569336,74.37000274658203,72.4800033569336,72.7699966430664,600400.0,0.021748132111075957,1.1724062332833478,-0.5270788748144292,38.588031820601636,39.16623451781148,0.7594971726013,2.33061205114538,2.497557054214326,-3.11014225957004,13.464172022976944,1.8899993896484375,-2.62812284604874,-1.8859962463378963,-5.75295852360145,1.9809660309256572,-3.819477384969673,0.04748489229388042,3.3599929809570312,40.42564991897149,0.5024186500644987,1.933481138631774,1,0.5399932861328125,2.5499954223632812,1.8849964141845703,-3.4450016021728516,0.6800003051757812,4,-0.010777354379347348,-1.1055123671032674,72.6500015258789,-1.4360091552376855,75.1500015258789,1.9999954586945563,77.0199966430664,-0.010777354379347348
3924,2016-02-01,74.87000274658203,75.62999725341797,73.05999755859375,73.97000122070312,612800.0,0.00862184239129049,1.123974993142976,0.6164365665792252,47.18117767325013,40.11125573179779,0.19310654295168206,1.32373313780883,1.9651680591917398,-3.70342818536551,11.959330383628782,2.5699996948242188,-2.3705720995115627,-0.9699970245361271,-4.303733755259003,2.363739706186749,-2.636865389897565,0.6968713408253109,2.6071936035156256,51.77315805564048,9.045432200116245,1.666868365361436,2,-0.100006103515625,1.9099960327148438,1.3299980163574219,-3.750001907348633,-0.7900009155273438,0,-0.002137086366230667,1.1724062332833478,74.2300033569336,-1.1055123671032674,72.6500015258789,-1.4360091552376855,75.1500015258789,-0.002137086366230667
3925,2016-02-02,72.3499984741211,74.62000274658203,72.08999633789062,73.97000122070312,757300.0,-0.03365839695492712,-1.3644842154049093,-1.8,39.27146221512582,40.71544746600348,2.427544772948565,3.5616693311019674,4.519618512676047,-1.1437047384512766,12.343606194674168,2.7800064086914062,-2.329924182058164,-3.1950012207031193,-6.67190425436236,0.2819018129561215,-4.933452737532747,-1.4565497038734918,5.016653887939455,7.092226403659946,-35.36096723215308,1.7384515168296204,2,2.4199981689453125,4.430000305175781,4.275001525878906,-0.3449974060058594,1.220001220703125,1,0.039391824937501596,1.123974993142976,74.87000274658203,1.1724062332833478,74.2300033569336,-1.1055123671032674,72.6500015258789,0.039391824937501596
3926,2016-02-03,72.18000030517578,73.0199966430664,69.62999725341797,72.6500015258789,662300.0,-0.002349663753014708,4.603344346641782,0.29012371842872414,43.96649718629046,42.06691527670667,2.426285181198523,3.45018437294452,4.700875878516371,-0.9499011373631845,12.970773000241545,3.3899993896484375,-2.1179826338049423,-3.0739994049072266,-6.658311257602435,0.5103124477879817,-4.866155331254831,-1.2818434785596224,5.078318948608398,38.00303129189203,-8.468488350093601,1.792155926347603,2,1.4299964904785156,3.4399986267089844,4.895000457763672,-0.11999893188476562,2.75,2,0.03338869524141619,-1.3644842154049093,72.3499984741211,1.123974993142976,74.87000274658203,1.1724062332833478,74.2300033569336,0.03338869524141619
3927,2016-02-04,71.61000061035156,73.51000213623047,70.80000305175781,71.80999755859375,586900.0,-0.007896920094406568,-1.9780339551456718,0.425524316602818,38.4794002051035,42.17855426534503,2.9507234585219777,3.8406283749503984,5.265104891238792,-0.37290061101261074,14.011601603964714,2.7099990844726562,-2.122595581768067,-3.4049991607666072,-7.294809037675989,0.4848107161427748,-5.349904099221305,-1.460094222311909,5.343185763417964,33.000055948893234,-14.865535053689442,1.9449049384546921,2,1.9999961853027344,4.009998321533203,6.272500991821289,0.4500007629394531,2.279998779296875,3,0.03951964539776309,4.603344346641782,72.18000030517578,-1.3644842154049093,72.3499984741211,1.123974993142976,74.87000274658203,0.03951964539776309
3928,2016-02-05,70.05999755859375,72.26000213623047,69.26999664306639,71.61000061035156,1149500.0,-0.0216450640768987,1.0982449753183023,7.750133516441596,37.394251407542804,41.55824246414891,4.0853705855224405,4.9796413125177565,6.753166600267576,1.1810690428478665,14.371046163104811,2.9900054931640767,-2.004261810371787,-4.532002258300778,-8.650226551192574,-0.4137779654089826,-6.591114404746676,-2.4728901118548805,6.6002612503617115,12.42139685083595,-36.26544390060761,2.059112146445899,2,3.3699989318847656,5.380001068115234,8.197502136230469,2.1950035095214844,1.0100021362304688,4,0.07693405049208835,-1.9780339551456718,71.61000061035156,4.603344346641782,72.18000030517578,-1.3644842154049093,72.3499984741211,0.07693405049208835
3929,2016-02-08,67.09999847412111,69.65000152587889,66.04000091552734,69.05000305175781,849400.0,-0.04224948883272639,1.292062769299343,1.258064992469055,27.600406848538512,39.357465355202066,6.35968845848565,7.384981211466354,9.610393612297017,4.121156453829585,15.0315257717053,4.019996643066406,-1.823753266594295,-6.899501419067363,-11.726524817713951,-2.0724780204207747,-9.313013118390657,-4.485989719744069,9.11684460488101,12.354281263171538,-33.476406499280394,2.4135116993232946,2,4.715000152587876,6.6650009155273295,11.547500610351548,5.545001983642564,4.139999389648423,0,0.1163935225870445,1.0982449753183023,70.05999755859375,-1.9780339551456718,71.61000061035156,4.603344346641782,72.18000030517578,0.1163935225870445
3930,2016-02-09,68.16000366210939,68.69000244140625,65.69999694824219,65.88999938964844,1063700.0,0.01579739511316225,-1.2566001232214936,-1.1641020223716956,32.78857352601379,37.80462915367525,4.370309814405772,6.024249929033843,8.434280976637112,3.028679494393387,16.40214568577391,2.9900054931640625,-1.8590828351070456,-5.452496337890608,-10.845828813476857,-0.05916386230435933,-8.149162575683732,-2.7558301000974836,7.242692043814742,31.498144426980286,-12.965623339733224,2.696666237793121,2,2.859992980957017,5.109992980957017,10.487495422363267,4.484996795654283,2.5099945068359233,1,0.08685442856330505,1.292062769299343,67.09999847412111,1.0982449753183023,70.05999755859375,-1.9780339551456718,71.61000061035156,0.08685442856330505
3931,2016-02-10,72.01000213623047,74.23999786376953,69.08999633789061,69.08999633789061,1181700.0,0.05648471636249819,-2.5273913009398,1.2863437455887377,45.82776704238279,39.01084088053882,0.03135953388655821,1.9065613145016016,4.484405852049491,-0.8534481897126227,17.02628368445439,6.079994201660142,-2.000165873263086,-1.3704978942871122,-6.610692172121674,3.869696383547449,-3.9905950332044,1.2495992446301756,2.4224236939254666,73.88764065019588,27.426949226622988,2.6200971389172816,2,-1.3450050354003906,1.2599945068359375,6.614997863769531,0.6349983215332031,1.8799972534179688,2,0.021663623278923128,-1.2566001232214936,68.16000366210939,1.292062769299343,67.09999847412111,1.0982449753183023,70.05999755859375,0.021663623278923128
3932,2016-02-11,70.80999755859375,72.62000274658203,69.77999877929689,70.79000091552734,901600.0,-0.016664415248405562,-1.7843163654179397,0.00684815183510086,39.473689676228545,39.10924730894181,1.0537215151334465,2.9814058451308654,5.615920164379887,0.32947706035120916,17.139078984052073,2.840003967285142,-2.399091714883454,-2.3940025329589787,-7.734948172767531,2.9469431068495737,-5.064475352863255,0.2764702869452975,3.4300003051757812,59.836066306042326,15.56934530024401,2.6704728199042753,2,-0.14500045776367188,2.4599990844726562,7.81500244140625,1.8350028991699219,3.19000244140625,3,0.058183913128549536,-2.5273913009398,72.01000213623047,-1.2566001232214936,68.16000366210939,1.292062769299343,67.09999847412111,0.058183913128549536
3933,2016-02-12,72.06999969482422,73.0199966430664,69.76000213623047,71.80000305175781,747300.0,0.01779412766096833,2.0046163311945153,13.502098435711561,42.02521379537182,38.536362433622,-0.6089348194042259,1.5230477969602845,4.247786805923212,-0.9158615215540351,17.05375913675281,3.2599945068359375,-2.6524635152010916,-0.9585002899169979,-6.200469454647916,4.28346887481392,-3.579484872282464,1.6624842924484682,2.1699981689453125,74.59018809939653,32.501027923433924,2.6209845823654616,2,-1.9099998474121094,1.1999969482421875,6.165000915527344,0.5750007629394531,2.7300033569335938,4,0.025253221902745704,-1.7843163654179397,70.80999755859375,-2.5273913009398,72.01000213623047,-1.2566001232214936,68.16000366210939,0.025253221902745704
3934,2016-02-16,73.12999725341797,74.63999938964844,72.66999816894531,73.26000213623047,739300.0,0.014707889039575983,-2.7523723714995714,-0.48150555257283334,41.465559607007656,38.780151032719985,-2.1698963263493027,0.3718529698099502,3.1464846677862823,-1.935882000288487,16.373864932783576,2.5699996948242188,-2.4188119130155172,0.17149734497070312,-5.0232256108318865,5.366220300773293,-2.4258641329305846,2.768858822871991,-7.430000305175781,83.10960040417005,45.82139838251743,2.5973614779012917,2,-2.9599990844726562,0.030002593994140625,5.105003356933594,-0.154998779296875,1.0800018310546875,1,-0.028168981757994982,2.0046163311945153,72.06999969482422,-1.7843163654179397,70.80999755859375,-2.5273913009398,72.01000213623047,-0.028168981757994982
3935,2016-02-17,73.30000305175781,73.87000274658203,72.26000213623047,73.43000030517578,550800.0,0.002324706751331007,2.1881132773845584,0.9999413145539906,45.61404270358871,38.96321164575312,-2.448453391492734,0.005217828877192687,2.985944343231324,-2.062919475806808,16.78653793270829,1.6100006103515625,-2.373166649737982,0.4665031433105469,-4.557846630263725,5.490852916884819,-2.045671743476589,2.978678030097683,-7.421206054687502,75.85593511581558,37.68218365186429,2.512174886787133,2,-3.1300048828125,-0.4700050354003906,4.93499755859375,-0.0200042724609375,1.029998779296875,2,-0.028103753099896767,-2.7523723714995714,73.12999725341797,2.0046163311945153,72.06999969482422,-1.7843163654179397,70.80999755859375,-0.028103753099896767
3936,2016-02-18,72.29000091552734,74.58999633789062,71.98999786376953,73.22000122070312,539100.0,-0.013779019020194294,-2.3986765798515015,7.153999647866659,49.08163209698351,40.141237411517565,-1.5882256366132879,0.853414602064646,3.9319740482645784,-0.9960656716693848,16.24901576477535,2.5999984741210938,-2.650745115792205,-0.4129989624023409,-5.346104904812094,4.520106980007412,-2.8795519336072175,2.0535540088025357,-6.235979870605476,51.84426645988077,9.981655753371285,2.4665529712048735,2,-2.1200027465820312,-0.37000274658203125,5.67249870300293,0.9899978637695312,1.8700027465820312,3,-0.02240977626317986,2.1881132773845584,73.30000305175781,-2.7523723714995714,73.12999725341797,2.0046163311945153,72.06999969482422,-0.02240977626317986
3937,2016-02-19,73.30999755859375,73.62000274658203,70.88999938964844,71.75,527000.0,0.014109788769518739,1.5045811197670593,-1.6774161792332871,47.58402043906647,41.27343397057575,-2.616914683706156,-0.22290284667485594,2.8994807486909338,-1.899052617295041,15.814706392823396,2.7300033569335938,-2.5286252240789935,0.6354976654052678,-4.275513936146851,5.546509266957386,-1.8200081353707986,3.091003466181334,-7.084256946777344,72.74584877843631,29.433226049230676,2.455505800776061,2,-3.1399993896484375,-1.6650009155273438,4.652502059936523,-0.029998779296875,2.8100051879882812,4,0.007911633479336988,-2.3986765798515015,72.29000091552734,2.1881132773845584,73.30000305175781,-2.7523723714995714,73.12999725341797,0.007911633479336988
3938,2016-02-22,72.97000122070312,74.9800033569336,72.52999877929688,74.54000091552734,456000.0,-0.004637789513209034,1.0,-1.0064116358229978,44.9306291477679,43.19901422604568,-2.0346944434862877,-0.08245539157768178,3.21922579793943,-1.393177957161086,15.223678616591524,2.4500045776367188,-2.53551271116865,0.4195011138915987,-4.318632744979865,5.157634972763063,-1.9495658155441333,2.7885680433273308,-6.575975433330072,50.85574116045029,8.257511916178345,2.369066929435731,2,-2.6300010681152344,-1.3250045776367188,4.69999885559082,0.3600006103515625,2.470001220703125,0,0.014115372921285285,1.5045811197670593,73.30999755859375,-2.3986765798515015,72.29000091552734,2.1881132773845584,73.30000305175781,0.014115372921285285
3939,2016-02-23,72.52999877929688,73.61000061035156,72.4000015258789,72.47000122070312,303000.0,-0.006029908648013227,-11.100175478751812,-0.0382150129019404,50.54021663619032,45.1714190160653,-0.8308138246427887,0.110391372403015,3.673421499484917,-0.8030212099382936,15.334959033130243,1.2099990844726562,-2.397774038577083,0.13999862670898722,-4.3544284221559195,4.634425675573894,-2.107214897723466,2.3872121511414406,-5.792533889141396,40.097745693313556,-6.702931967743552,2.247213524432456,2,-0.4949989318847656,-0.8850021362304688,4.772499084472656,0.8000030517578125,3.410003662109375,1,0.031297453614584914,1.0,72.97000122070312,1.5045811197670593,73.30999755859375,-2.3986765798515015,72.29000091552734,0.031297453614584914
3940,2016-02-24,72.88999938964844,73.0999984741211,69.81999969482422,71.7300033569336,470400.0,0.004963471893154381,3.151912425818352,19.334053916581894,52.106820492038956,45.86909162158265,-0.5021071491196807,-0.6059500121634755,3.2956612597976402,-1.0252168810397393,15.789158877837467,3.279998779296875,-2.090011623562347,0.7064990997314453,-3.2381092587353493,4.65110745819824,-1.2658050795019449,2.6788032789648355,-5.822832960821827,59.49607589172182,11.10409172778018,1.972304179233396,2,-0.5199966430664062,-1.2450027465820312,3.8774986267089844,0.44000244140625,4.6699981689453125,2,0.01810947600325652,-11.100175478751812,72.52999877929688,1.0,72.97000122070312,1.5045811197670593,73.30999755859375,0.01810947600325652
3941,2016-02-25,73.08000183105469,73.62000274658203,71.12999725341797,72.95999908447266,381900.0,0.002606701097506603,3.149993324305251,0.10345099741520491,54.46265862129985,47.534532615479456,-0.58599179919932,-1.0108076671202042,3.0626608873201917,-1.0680446264841237,16.35876504822672,2.4900054931640625,-1.2482259031550882,1.0000015258789006,-2.7190541614663175,4.719057213224119,-0.8595263177937085,2.8595293695515096,-5.696321925103803,63.17829113512299,12.308952025788464,1.8595278436726064,2,-0.7099990844726562,-1.4350051879882812,3.6874961853027344,1.3400001525878906,6.439994812011719,3,0.017104542538049383,3.151912425818352,72.88999938964844,-11.100175478751812,72.52999877929688,1.0,72.97000122070312,0.017104542538049383
3942,2016-02-26,73.69999694824219,73.80999755859375,72.97000122070312,73.36000061035156,348400.0,0.00848378628425328,2.0,2.83323796808443,61.71170330803298,49.72192033910848,-0.84141270985603,-1.6317680590940427,2.4075977067353875,-1.5584390426267873,15.799730246144627,0.839996337890625,-0.5278736498577246,1.5674968719482365,-2.2145492308928567,5.34954297478933,-0.3235261794723101,3.458519923368783,-6.01246410425199,75.19369185547926,18.657034997407564,1.8910230514205477,2,-1.2999954223632812,-2.0550003051757812,2.8925018310546875,1.9900016784667969,5.5200042724609375,4,0.006241611030055161,3.149993324305251,73.08000183105469,3.151912425818352,72.88999938964844,-11.100175478751812,72.52999877929688,0.006241611030055161
3943,2016-02-29,73.43000030517578,74.33999633789062,72.98999786376953,73.5,556600.0,-0.003663455281497807,-1.8420883559938643,-0.2058836729198456,74.63034562031399,53.40689656280919,-0.4003090567010048,-1.5017754614742387,2.5661305518494686,-1.1495156581301273,15.136168596582,1.3499984741210938,-0.36742327692473964,1.3375003814697237,-2.3672726999138973,5.042273462853345,-0.5148861592220868,3.1898869221615342,-5.450768640667846,79.86732945674282,17.008999674021496,1.8523865406918127,2,-1.029998779296875,-1.785003662109375,3.1075000762939453,2.259998321533203,8.800003051757812,0,0.03663356162640041,2.0,73.69999694824219,3.149993324305251,73.08000183105469,3.151912425818352,72.88999938964844,0.03663356162640041
3944,2016-03-01,74.70999908447266,74.77999877929688,72.9000015258789,73.7699966430664,344100.0,0.01743155078274805,2.4814704926602524,-13.42866485013624,75.05736639365456,56.6783769728165,-1.600974612766251,-2.9453874758934973,1.1566173575774172,-2.24724511501681,14.99255549907946,1.8799972534179688,0.11001844705373287,2.6254993438720646,-1.0546288545105824,6.305627542254712,0.7854352446807411,4.465563443063388,-6.450736552267699,98.588715569659,30.4514144554673,1.8400640991913264,3,-2.30999755859375,-3.06500244140625,1.6625003814697266,0.9799995422363281,6.739997863769531,1,0.009771160030509485,-1.8420883559938643,73.43000030517578,2.0,73.69999694824219,3.149993324305251,73.08000183105469,0.009771160030509485
3945,2016-03-02,75.19999694824219,75.93000030517578,74.36000061035156,74.41999816894531,424900.0,0.006558665102050165,-2.4889118714183986,0.8297837802740082,66.42633940673005,58.605566673899446,-2.003840584265234,-3.384445306280682,0.5456092236600796,-2.566081412577475,14.510390499390233,1.5699996948242188,0.47694761382719264,2.972997283935541,-0.9622841706338221,6.9082787385049045,1.0053565566508667,4.940638011220216,-6.671904783048092,84.79160639978637,16.663665103824556,1.9676407272846785,3,-2.3249969482421875,-3.5550003051757812,0.7175025939941406,0.4900016784667969,6.700004577636719,2,0.009840498978655354,2.4814704926602524,74.70999908447266,-1.8420883559938643,73.43000030517578,2.0,73.69999694824219,0.009840498978655354
3946,2016-03-03,74.58999633789062,74.91999816894531,73.6500015258789,74.91999816894531,308600.0,-0.00811171057322524,6.696906644472188,-0.4230799327047224,70.7236886134572,61.176640915498425,-1.1547052202980268,-2.7243133965145034,1.0753074120554516,-1.7774677182864878,13.14161519797577,1.5499954223632812,0.7849283156648852,2.242496871948248,-1.831857604464119,6.316851348360615,0.2053196337420644,4.279674110154431,-5.617789684297634,55.77542880739674,-12.847781769708142,2.0371772382061812,3,-1.714996337890625,-2.9449996948242188,1.19000244140625,1.1000022888183594,5.390007019042969,3,0.03981768824936127,-2.4889118714183986,75.19999694824219,2.4814704926602524,74.70999908447266,-1.8420883559938643,73.43000030517578,0.03981768824936127
3947,2016-03-04,74.44000244140625,74.97000122070312,73.75,74.66000366210938,552100.0,-0.0020109117019513345,1.9047774750227067,0.6666666666666666,64.79404887201932,63.383687551526364,-0.9248178534542717,-2.4785064193613664,1.1148427488760717,-1.4873584456736637,11.934713289842367,1.220001220703125,0.9635256623935646,1.95100288391113,-2.2111309190312483,6.113136686853508,-0.13006401756005914,4.032069785382319,-5.050328168718295,50.82513319971396,-16.339253921355294,2.081066901471188,3,-1.56500244140625,-3.4200057983398438,1.339996337890625,1.2499961853027344,5.1100006103515625,4,0.06824280004099625,6.696906644472188,74.58999633789062,-2.4889118714183986,75.19999694824219,2.4814704926602524,74.70999908447266,0.06824280004099625
3948,2016-03-07,75.44999694824219,75.94000244140625,73.91999816894531,74.3499984741211,358300.0,0.013567899969252784,-1.0612298122623112,-4.9999653211263695,64.57289201605244,64.94287370484437,-1.727717820085232,-3.2295732359241356,-0.019040403894678093,-2.371338071257682,10.340166374332497,2.0200042724609375,1.1654525370891378,2.6914974212646428,-1.5062663865865176,6.889261229115803,0.5926155173390555,4.79037932519023,-5.6679031136049645,83.8814031054638,17.960096910720893,2.098881903925583,3,-2.569995880126953,-4.629997253417969,0.3250007629394531,0.24000167846679688,5.2700042724609375,0,0.04996692412124437,1.9047774750227067,74.44000244140625,6.696906644472188,74.58999633789062,-2.4889118714183986,75.19999694824219,0.04996692412124437
3949,2016-03-08,74.91000366210938,75.62999725341797,74.44000244140625,75.1500015258789,344200.0,-0.007156968959233234,-1.0169398377137684,-0.2181801788055126,59.663902489957195,65.78254948239085,-0.9103503820920906,-2.1865808785844365,0.38275476407935116,-1.691702456773612,7.852583869723836,1.1899948120117188,1.329044778427658,1.7610038757324276,-1.5875646012010947,5.10957235266595,0.08671963726565934,3.4352881141991958,-4.635277138930633,55.02190534890307,-9.24440557869736,1.674284238466762,3,-1.3750038146972656,-4.090003967285156,0.8649940490722656,0.7799949645996094,5.629997253417969,1,0.09771725186187363,-1.0612298122623112,75.44999694824219,1.9047774750227067,74.44000244140625,6.696906644472188,74.58999633789062,0.09771725186187363
3950,2016-03-09,74.08000183105469,75.13999938964844,73.66000366210938,75.08000183105469,317100.0,-0.011079986523542473,1.6428610354223434,4.1667037543313095,60.981639773345336,66.50688072150702,0.11868617857606978,-0.9384418192761785,1.044333482373105,-0.7077434961991855,5.029672751990151,1.4799957275390625,1.5727673539408187,0.6350021362304688,-1.7705042696118056,3.040508542072743,-0.5677510666906755,1.837755339151613,-3.3520532344177383,18.777298395828822,-45.11630443682278,1.202753202921139,3,0.3400001525878906,-3.2600021362304688,1.6949958801269531,1.779998779296875,6.3899993896484375,2,0.09948697266497586,-1.0169398377137684,74.91000366210938,-1.0612298122623112,75.44999694824219,1.9047774750227067,74.44000244140625,0.09948697266497586
3951,2016-03-10,73.56999969482422,74.69000244140625,73.02999877929688,74.3499984741211,314900.0,-0.00688447791069946,1.2739671624008444,0.779998779296875,51.70158989481589,65.39464589781622,0.7884141894654135,-0.3220899518854594,1.388764284155343,-0.07312937506893036,4.483368419734476,1.660003662109375,1.7240494545314107,0.04700012207031534,-2.2618121706027665,2.355812414743397,-1.1074060242662256,1.2014062684068563,-2.4250867906057323,18.556709139531225,-42.390579503378305,1.1544061463365431,3,0.8500022888183594,-2.75,2.204998016357422,2.6949996948242188,7.959999084472656,3,0.11322552488253868,1.6428610354223434,74.08000183105469,-1.0169398377137684,74.91000366210938,-1.0612298122623112,75.44999694824219,0.11322552488253868
3952,2016-03-11,74.93000030517578,75.13999938964844,73.56999969482422,74.05999755859375,303800.0,0.018485804213578705,1.4341063264787117,-1.1153898822332642,61.31641706627104,63.915320502922555,-0.423273724723515,-1.430970939181833,-0.15020849223571986,-1.305731461688481,3.833522474608891,1.5699996948242188,1.8638456845006317,1.2010005950927791,-0.8037814491780608,3.205782639363619,0.19860957295736625,2.203391617228192,-3.4014802379822697,65.2920664883855,2.9415180981782854,1.0023910221354186,3,-0.5099983215332031,-4.1100006103515625,-0.31500244140625,0.6899986267089844,4.4199981689453125,4,0.06739627694101302,1.2739671624008444,73.56999969482422,1.6428610354223434,74.08000183105469,-1.0169398377137684,74.91000366210938,0.06739627694101302
3953,2016-03-14,73.88999938964844,74.87000274658203,73.26000213623047,74.52999877929688,325500.0,-0.01387963314148688,1.4393813288944375,-0.7356291599800058,57.34343227949683,61.94710560134948,0.7697919017999197,-0.261011317088645,0.6937557910293606,-0.1625661429748675,3.346644750131876,1.6699981689453125,1.9304747022915336,0.06999969482421875,-1.7767036190857368,1.9167030087341743,-0.853351962130759,0.9933513517791965,-2.008560732517907,33.07696596407727,-30.762873095716344,0.9233516569549756,3,0.595001220703125,-3.0699996948242188,0.7249984741210938,1.7299995422363281,6.3600006103515625,0,0.07660040206878538,1.4341063264787117,74.93000030517578,1.2739671624008444,73.56999969482422,1.6428610354223434,74.08000183105469,0.07660040206878538
3954,2016-03-15,71.06999969482422,73.12999725341797,71.01000213623047,73.12000274658203,341000.0,-0.03816483581158725,1.0483123124894036,3.2031328231170875,42.23548182775113,59.259232537018484,3.3739669620629655,2.526268662528153,3.2857440974235743,2.7722316601014114,3.7481735861784964,2.8799972534179688,1.748359632905533,-2.6470001220703097,-4.850977603061992,-0.44302264107862754,-3.7489888625661507,-1.5450113815744686,4.870002746582031,1.4527263557886452,-60.336724764305934,1.101988740495841,3,2.4050025939941406,-0.25,3.3649978637695312,4.369998931884766,9.75,1,0.13578164580436436,1.4393813288944375,73.88999938964844,1.4341063264787117,74.93000030517578,1.2739671624008444,73.56999969482422,0.13578164580436436
3955,2016-03-16,71.23999786376953,71.6500015258789,69.66000366210939,70.91000366210938,618200.0,0.0023919821257252227,2.4608612579859503,-0.16097254166387542,42.13671774894541,56.08290244096162,2.8867416902308634,2.312595018666272,2.9539979642043193,2.707848922561169,4.209998499260971,1.989997863769517,1.4116761223589407,-2.374001693725589,-4.837318918177516,0.08931553072633847,-3.6056603059515595,-1.142343081499618,4.601404571533209,28.832033457983812,-31.42755892840114,1.2316586122259672,3,1.5600051879882812,-0.4199981689453125,1.5500011444091797,2.585002899169922,9.75,2,0.13054468459617263,1.0483123124894036,71.06999969482422,1.4393813288944375,73.88999938964844,1.4341063264787117,74.93000030517578,0.13054468459617263
3956,2016-03-17,70.66999816894531,71.47000122070312,69.41000366210939,71.25,505800.0,-0.008001118920781147,3.0391939802833057,-1.7576121887499132,36.995689547906785,52.994195849393556,3.1762276653207664,2.903889241058465,3.3603508361415493,3.4093239729522935,4.986202208677767,2.059997558593736,0.9288503235024166,-2.863001251220709,-5.600869308909793,-0.12513319353162444,-4.231935280065258,-1.4940672223761595,4.92414831542969,21.989449325070844,-34.87821503278896,1.368934028844544,3,2.0050048828125,1.845001220703125,1.4749984741210938,2.9850006103515625,11.0,3,0.13867275089394648,2.4608612579859503,71.23999786376953,1.0483123124894036,71.06999969482422,1.4393813288944375,73.88999938964844,0.13867275089394648
3957,2016-03-18,73.88999938964844,75.0,70.5199966430664,70.58999633789062,1141200.0,0.045563906949669386,-1.6046512659463104,-5.689642471916025,51.57534114145279,51.55002352999361,-0.1452731358361774,-0.2850462316416156,0.06264851772598945,0.3240914667200485,4.842177772647401,4.480003356933594,0.6695563116372654,0.32799987792968466,-2.412208572573249,3.0682083284326183,-1.0421043473217821,1.6981041031811515,1.333098525390625,80.14308877400047,25.10306329168648,1.3701042252514681,3,-1.3699989318847656,-1.214996337890625,-1.9225025177001953,-0.2350006103515625,7.6100006103515625,4,0.1033969339931915,3.0391939802833057,70.66999816894531,2.4608612579859503,71.23999786376953,1.0483123124894036,71.06999969482422,0.1033969339931915
3958,2016-03-21,74.0,75.13999938964844,73.41000366210938,73.5199966430664,475500.0,0.001488707690623814,-3.942920358805001,0.14545542819359225,47.35666464995924,50.18255265888271,-0.5392990837624865,-0.3308903507573433,-0.19404368534523542,0.33282458342807786,5.051993004926019,1.7299957275390625,0.4048643649843484,0.3865005493164091,-2.3455649407627703,3.1185660393955885,-0.9795321957231806,1.7525332943559988,-4.589996337890611,80.10470785921422,29.31034735456111,1.3660327450395884,3,-1.7249984741210938,-1.3249969482421875,-2.032503128051758,-0.345001220703125,7.529998779296875,0,0.072297276677312,-1.6046512659463104,73.88999938964844,3.0391939802833057,70.66999816894531,2.4608612579859503,71.23999786376953,0.072297276677312
3959,2016-03-22,74.80000305175781,75.08000183105469,72.97000122070312,73.44999694824219,419800.0,0.01081085205078125,1.209420486682538,2.8124930461734086,48.544417100517066,48.80063902856846,-1.5159667458485728,-1.0035639601338175,-1.1483290032447542,-0.3384359833462156,5.384919339221585,2.1100006103515625,0.24588372437679595,1.0730033874511662,-1.6581438505965025,3.804150625498835,-0.29257023157266815,2.4385770064750005,-5.275399475097643,94.06637711339711,45.607271162778275,1.3655736190238337,3,-2.5250015258789062,-2.125,-3.0850048065185547,-1.1450042724609375,5.2299957275390625,1,0.07286091879529821,-3.942920358805001,74.0,-1.6046512659463104,73.88999938964844,3.0391939802833057,70.66999816894531,0.07286091879529821
3960,2016-03-23,74.20999908447266,75.2699966430664,74.19999694824219,74.77999877929688,434600.0,-0.007887753251519247,-2.6270932202293977,-0.42222008725727334,48.61516971240172,48.45770345274467,-1.0120067679186207,-0.32632955919872586,-0.6243186540815202,0.361421210703881,4.846160008169977,1.0699996948242188,-0.01506429289696598,0.416999435424799,-2.292695979227375,3.126694850076973,-0.9378482719012879,1.771847142750886,-4.573087591552721,81.91128279439273,32.95753753038585,1.3548477073260872,3,-1.8699989318847656,-1.5349960327148438,-2.5450000762939453,-0.5550003051757812,5.05999755859375,2,0.08907156302249053,1.209420486682538,74.80000305175781,-3.942920358805001,74.0,-1.6046512659463104,73.88999938964844,0.08907156302249053
3961,2016-03-24,74.33000183105469,75.2699966430664,73.38999938964844,73.8499984741211,337100.0,0.0016170697758051134,-1.6857074348368675,-0.8421116033783512,49.59824473800363,47.1556843051594,-1.1318970043017202,-0.3666839509176185,-0.8344596626555898,0.37176628742726336,4.602383099721205,1.8799972534179688,-0.2074951659509452,0.47450218200683025,-2.223587370012666,3.1725917340263265,-0.8745425940029179,1.8235469580165784,-4.467766932128896,80.2106355365954,30.192639789708174,1.3490447760097486,3,-1.9900016784667969,-1.654998779296875,-2.8300037384033203,-0.6750030517578125,5.069999694824219,3,0.08960037493140938,-2.6270932202293977,74.20999908447266,1.209420486682538,74.80000305175781,-3.942920358805001,74.0,0.08960037493140938
3962,2016-03-28,74.16000366210938,74.66000366210938,73.41999816894531,74.56999969482422,423700.0,-0.002287073385679461,3.2033801869835647,-0.8541524278788842,44.98057325521471,45.78203330246138,-1.209836448298958,-0.1691274844010593,-0.6839638399877543,0.6896916153224311,4.420350978858982,1.2400054931640625,-0.3656520271503183,0.28150367736816406,-2.4188462274863554,2.9818535822226835,-1.0686712750590885,1.6316786297954167,-4.081458293417953,51.73933955848937,5.756783471121487,1.3501749524272568,3,-1.8200035095214844,-1.4850006103515625,-3.1150054931640625,-0.5050048828125,4.6399993896484375,0,0.10126745059308861,-1.6857074348368675,74.33000183105469,-2.6270932202293977,74.20999908447266,1.209420486682538,74.80000305175781,0.10126745059308861
3963,2016-03-29,76.12000274658203,76.16000366210938,73.61000061035156,74.13999938964844,365100.0,0.026429328312912226,1.4757248832446326,-4.829323210331417,54.239656886044095,47.115830531160604,-3.151676073778006,-2.0208767535587953,-2.681067205516797,-1.167761342607463,4.366138701826131,2.5500030517578125,-0.3456491034765321,2.1070026397705135,-0.7619914129138436,4.975996692454871,0.6725056134283278,3.541499666112699,-5.83379932691561,98.74605376446954,51.68007553088454,1.434497026342179,3,-3.3349990844726562,-3.3349990844726562,-5.212505340576172,-2.4650039672851562,2.8899993896484375,1,0.07067783840377673,3.2033801869835647,74.16000366210938,-1.6857074348368675,74.33000183105469,-2.6270932202293977,74.20999908447266,0.07067783840377673
3964,2016-03-30,75.44000244140625,76.3499984741211,75.05999755859375,76.08000183105469,334200.0,-0.008933266955331476,1.1864558009620856,-0.3232314669605391,54.81586264506375,48.524624408507094,-1.9965614925453252,-1.352737874090593,-2.0129879387157246,-0.38222012207774014,4.517030824237851,1.2900009155273438,-0.5534630187787712,1.3905021667480497,-1.5338685886409138,4.314872922137013,-0.07168321094643204,2.8526875444425315,-4.801371007193254,69.25688127782088,17.843709011180515,1.4621853776944813,3,-2.5600013732910156,-2.5600013732910156,-4.447504043579102,-1.785003662109375,5.30999755859375,2,0.08072635393431593,1.4757248832446326,76.12000274658203,3.2033801869835647,74.16000366210938,-1.6857074348368675,74.33000183105469,0.08072635393431593
3965,2016-03-31,75.94000244140625,76.69999694824219,74.72000122070312,75.2699966430664,484100.0,0.006627783454651315,-1.2372875511321266,-1.0468850582933982,58.39830390710203,50.902692670639894,-1.9665585517972772,-1.89143060028087,-2.560287016924022,-0.8198034207210299,4.68268319055845,1.9799957275390625,-0.6421566097029654,1.853501892089838,-1.149819460090029,4.856823244269705,0.35184121599989737,3.3551625681797788,-4.844461644000603,77.03942394571371,20.583221140210213,1.5016606760899338,3,-2.330005645751953,-2.8850021362304688,-4.100004196166992,-2.285003662109375,4.9499969482421875,3,0.05385825923624887,1.1864558009620856,75.44000244140625,1.4757248832446326,76.12000274658203,3.2033801869835647,74.16000366210938,0.05385825923624887
3966,2016-04-01,77.55999755859375,77.80999755859375,74.19000244140625,75.4000015258789,449800.0,0.02133256604037448,1.7218048994553292,3.2238467757546774,59.150997740913894,51.744432292802244,-2.80097913502064,-3.4546329766838255,-4.180717753870283,-2.3824967198540037,5.247822064320296,3.6199951171875,-0.2635713416523231,3.3249969482421875,-0.05342806749264639,6.703421963977021,1.6357844403747777,5.014209456109597,-5.904011146104452,94.30523838819894,37.35703819838953,1.6892125078674145,4,-2.1699981689453125,-3.9499969482421875,-5.552497863769531,-3.904998779296875,5.450004577636719,4,0.022047436027583966,-1.2372875511321266,75.94000244140625,1.1864558009620856,75.44000244140625,1.4757248832446326,76.12000274658203,0.022047436027583966
3967,2016-04-04,79.5199966430664,79.9800033569336,77.20999908447266,77.52999877929688,634700.0,0.025270747114090053,-1.1064693271911326,0.9212969994525193,68.4107158806661,54.083771318436334,-4.334161468572034,-5.285529960896497,-6.085503261776154,-4.29860277765323,6.159598458379103,2.7700042724609375,0.19733944268067205,5.030996322631836,0.9062525207350944,9.155740124528577,2.968624421683458,7.093368223580214,-7.125528893044574,92.7785476369847,31.45541668792236,2.062371900948372,4,-3.044994354248047,-4.824993133544922,-7.5124969482421875,-5.864997863769531,4.4900054931640625,0,-0.0015089929860800932,1.7218048994553292,77.55999755859375,-1.2372875511321266,75.94000244140625,1.1864558009620856,75.44000244140625,-0.0015089929860800932
3968,2016-04-05,79.22000122070312,79.91999816894531,78.3499984741211,78.6500015258789,747200.0,-0.00377257840829448,-1.6837468618564768,0.28643231492947596,81.91074263243456,57.79114082198272,-3.5937624478177383,-4.941992244156069,-5.783255377810292,-3.939886322367471,6.748272263244838,1.5699996948242188,0.8252815559258266,4.542500686645511,-0.08151870157577434,9.166520074866796,2.230490992534868,6.854510380756153,-5.763558485713645,86.87388573303448,17.23491715721488,2.3120096941106416,4,-2.5349998474121094,-4.524997711181641,-7.197502136230469,-5.56500244140625,2.7900009155273438,1,-0.005301668296813333,-1.1064693271911326,79.5199966430664,1.7218048994553292,77.55999755859375,-1.2372875511321266,75.94000244140625,-0.005301668296813333
3969,2016-04-06,82.2300033569336,82.4000015258789,79.37999725341797,79.37999725341797,688200.0,0.03799548207333081,-1.119296705179411,5.0000133849098525,85.20180994059727,61.856323069560005,-6.078166794065979,-7.774060513309223,-8.765331150388477,-6.889833817456008,7.657223497940258,3.1800003051757812,1.1202478587618288,7.186502838134771,1.4580969958533245,12.914908680416218,4.322299916994041,10.050705759275502,-7.860262134871931,97.92937651763171,22.173186273654395,2.864202921140726,4,-4.335002899169922,-6.325000762939453,-10.207504272460938,-8.575004577636719,-0.8100051879882812,2,-0.039158471230095304,-1.6837468618564768,79.22000122070312,-1.1064693271911326,79.5199966430664,1.7218048994553292,77.55999755859375,-0.039158471230095304
3970,2016-04-07,81.44999694824219,82.0,80.45999908447266,81.86000061035156,420000.0,-0.009485666749953214,3.46375497567448,-0.14386062598378824,84.07077682825673,65.68660441292145,-4.652415843505793,-6.760201586430526,-8.00715083919367,-6.0362945248055695,8.972900618626053,1.7700042724609375,1.5010901834249921,6.03799667358399,-0.34072675048703616,12.416720097655016,2.848634961548484,9.227358385619496,-5.79541407756976,88.42868838519804,5.6288269027547955,3.1893617120355118,4,-3.539997100830078,-5.544994354248047,-9.427497863769531,-7.7949981689453125,1.3600006103515625,3,-0.008594192442843207,-1.119296705179411,82.2300033569336,-1.6837468618564768,79.22000122070312,-1.1064693271911326,79.5199966430664,-0.008594192442843207
3971,2016-04-08,81.9000015258789,82.23999786376953,80.94000244140625,82.12000274658203,801600.0,0.005524918287261205,4.652259006169973,0.5365835504279866,80.68963823837717,69.6542782999395,-4.375859489167766,-6.908339847221654,-8.413917673623985,-6.379544331490237,10.16243025370818,1.2999954223632812,1.8541908350585459,6.071501159667974,-0.8642989049581757,13.007301224294125,2.6036011273549065,9.539401191981042,-5.166151670373438,90.36609316383051,6.9314970278162065,3.4679000323130724,4,-3.895000457763672,-5.994998931884766,-9.640003204345703,-8.245002746582031,2.05999755859375,4,-0.012332138185752406,3.46375497567448,81.44999694824219,-1.119296705179411,82.2300033569336,-1.6837468618564768,79.22000122070312,-0.012332138185752406
3972,2016-04-11,79.9800033569336,82.25,79.54000091552734,82.25,443200.0,-0.023443200649253093,1.3876679225497677,10.318109307809681,70.12113069001828,71.41888650038108,-1.724862740270737,-4.8386920303046566,-6.3915060365961125,-4.361754596222596,11.332615861697592,2.7099990844726562,2.244658066447471,3.899002838134763,-3.2630731653623855,11.061078841631911,0.31796483638618156,7.480040839883344,-2.33956923416838,40.24700381657819,-41.80736621433089,3.581038001748576,4,-1.6850013732910156,-4.075000762939453,-7.720005035400391,-6.325004577636719,3.75,0,0.037884454265082246,4.652259006169973,81.9000015258789,3.46375497567448,81.44999694824219,-1.119296705179411,82.2300033569336,0.037884454265082246
3973,2016-04-12,79.55000305175781,80.08999633789062,78.98999786376953,79.8499984741211,518100.0,-0.005376347676015691,1.8205409106470387,0.13215676916510102,66.39060800301596,72.70496931793133,-0.8461297238026191,-4.17707789360162,-5.912913334961942,-3.846328022230125,12.310719289798342,1.0999984741210938,2.641881137185834,3.18600234985351,-4.058371740030395,10.430376439737415,-0.4361846950884427,6.808189394795463,-1.1480381444944072,16.422421893877697,-61.46408837087594,3.6221870449419535,4,-1.2550010681152344,-3.645000457763672,-7.602504730224609,-5.8950042724609375,4.3699951171875,1,0.05606535403362378,1.3876679225497677,79.9800033569336,4.652259006169973,81.9000015258789,3.46375497567448,81.44999694824219,0.05606535403362378
3974,2016-04-13,80.72000122070312,80.73999786376953,79.5,79.98999786376953,600700.0,0.01470770740491445,2.220787713648749,-2.4333816535693393,71.59921124108027,74.17173679948446,-1.3280553228588587,-4.8349441503552555,-7.04035400638017,-4.939515735646268,12.463327959960086,1.2399978637695312,3.2029015352647434,3.873500442504877,-3.1688781653339504,10.915879050343705,0.35231113858546337,7.394689746424291,-1.7300033569335938,53.067552861606146,-23.30563588815336,3.521189303919415,4,-2.424999237060547,-4.814998626708984,-8.870000839233398,-7.06500244140625,2.970001220703125,2,0.015981180575062703,1.8205409106470387,79.55000305175781,1.3876679225497677,79.9800033569336,4.652259006169973,81.9000015258789,0.015981180575062703
3975,2016-04-14,80.54000091552734,81.0,79.97000122070312,80.58999633789062,370900.0,-0.002229934371329234,1.3678058105986863,-0.06848656501154855,70.52214214073891,75.4351972883539,-0.47709697897722947,-4.134463359290066,-6.737770680637112,-4.705804900565468,12.159306600061681,1.029998779296875,3.5036222559701997,3.2284999847412053,-3.4751718082470546,9.932171777729465,-0.12333591175291758,6.580335881235328,-1.5500030517578125,47.54607472589195,-27.170936305537246,3.35183589649413,4,-0.7350006103515625,-4.634998321533203,-8.36250114440918,-6.885002136230469,4.049995422363281,3,0.010926213600878087,2.220787713648749,80.72000122070312,1.8205409106470387,79.55000305175781,1.3876679225497677,79.9800033569336,0.010926213600878087
3976,2016-04-15,80.47000122070312,80.87000274658203,80.01000213623047,80.5999984741211,599000.0,-0.0008691295508878039,1.5671437843746798,2.600183122234091,70.99134421516214,75.72193376996458,0.05486624805672591,-3.470565412974281,-6.537993583921661,-4.592814106743006,11.749525368660347,0.8600006103515625,3.8840162392352653,2.6685001373291044,-3.3930410218957974,8.730041296554006,-0.3622704422833465,5.699270716941555,-0.970001220703125,45.39884623035608,-30.893517182208463,3.0307705796124518,4,-0.095001220703125,-4.564998626708984,-7.850000381469727,-6.81500244140625,4.019996643066406,4,0.02907911398525731,1.3678058105986863,80.54000091552734,2.220787713648749,80.72000122070312,1.8205409106470387,79.55000305175781,0.02907911398525731
3977,2016-04-18,81.52999877929688,82.37999725341797,80.2699966430664,80.30999755859375,955900.0,0.013172580371740183,-2.2461471648062723,-9.384823052996067,69.1436556415685,74.30336854875723,-0.771119968440729,-4.1411659359869475,-7.434845142299963,-5.608489466433426,13.187704913363307,2.1100006103515625,4.235028305061789,3.3464977264404325,-2.639612615156608,9.332608068037473,0.3534425556419052,6.33955289723896,-1.565998535156254,74.92629418410475,1.4132750832215066,2.9930551707985225,4,-0.8349990844726562,-5.624996185302734,-8.909997940063477,-7.875,3.8800048828125,0,0.02980498395141451,1.5671437843746798,80.47000122070312,1.3678058105986863,80.54000091552734,2.220787713648749,80.72000122070312,0.02980498395141451
3978,2016-04-19,79.3499984741211,81.80000305175781,79.19999694824219,81.56999969482422,488600.0,-0.026738627962905825,-1.0634934090620098,-1.8196713110038272,62.50798694753387,71.7818326606391,1.5972249359480628,-1.6230195179563225,-5.063698037727605,-3.4152347086078123,14.525454112786138,2.600006103515625,4.431190633030724,0.8989974975585966,-4.769699871499512,6.567694866616705,-1.9353511869704505,3.7333461820876437,3.0500030517578125,4.717028663008716,-66.47023222235758,2.834348684529052,4,1.3349990844726562,-3.444995880126953,-6.729997634887695,-5.694999694824219,6.0200042724609375,1,0.055198550309247585,-2.2461471648062723,81.52999877929688,1.5671437843746798,80.47000122070312,1.3678058105986863,80.54000091552734,0.055198550309247585
3979,2016-04-20,80.25,80.69000244140625,78.83000183105469,79.37999725341797,363400.0,0.01134217445728658,1.1257057159174635,-0.39189291360230943,63.44353676483187,69.48991709803633,0.43228252176051285,-2.2069369257458504,-5.662729417980444,-4.299168557317586,15.671793790618704,1.8600006103515625,4.330376859999333,1.5264991760253963,-3.9229547830413765,6.975953135092169,-1.19822780350799,4.251226155558783,2.1299972534179688,40.0,-29.18926738633209,2.7247269795333833,4,0.3549995422363281,-4.344997406005859,-7.597499847412109,-6.595001220703125,5.269996643066406,2,0.04573206441053346,-1.0634934090620098,79.3499984741211,-2.2461471648062723,81.52999877929688,1.5671437843746798,80.47000122070312,0.04573206441053346
3980,2016-04-21,80.81999969482422,81.0999984741211,80.06999969482422,80.41000366210938,187100.0,0.007102799935504223,1.1237228545135638,0.47125831996001155,60.88117959173072,67.28897724840894,-0.26427115047268046,-2.378276751398431,-5.95310253211909,-4.861279004490143,17.02465510608942,1.029998779296875,4.112292333548879,1.7659988403320312,-3.320569836745733,6.8525675174097955,-0.7772854982068509,4.309283178870913,1.4179977416992244,56.05635013593234,-9.544647220269503,2.5432843385388786,4,-0.21500015258789062,-4.914997100830078,-8.67249870300293,-7.165000915527344,5.220001220703125,3,0.03551104624374091,1.1257057159174635,80.25,-1.0634934090620098,79.3499984741211,-2.2461471648062723,81.52999877929688,0.03551104624374091
3981,2016-04-22,80.98999786376953,81.33000183105469,80.1500015258789,80.87999725341797,208300.0,0.0021034170946203634,1.9873102329354502,0.26829676771060124,55.57240693181555,65.67245238638642,-0.6447283137116102,-2.1331075204800243,-5.959849379496248,-5.035252653007092,18.131053301402893,1.1800003051757812,3.480709565174209,1.6029972076416072,-3.0335112244753475,6.239505639758562,-0.7152570084168701,3.9212514237000846,1.1116797485351668,60.84503712618605,-1.2637301235541898,2.3182542160584796,4,-0.3849983215332031,-5.084995269775391,-9.179996490478516,-7.395000457763672,4.94000244140625,4,0.044449914422476366,1.1237228545135638,80.81999969482422,1.1257057159174635,80.25,-1.0634934090620098,79.3499984741211,0.044449914422476366
3982,2016-04-25,81.66999816894531,82.33000183105469,80.41999816894531,81.13999938964844,388200.0,0.008396102273265704,1.0648620115141618,4.818143986683313,59.027249911168475,64.85430148729225,-1.184338323197096,-2.3416897307972135,-6.426645158650047,-5.6918429008938745,19.439163707340082,1.910003662109375,2.90646021391332,1.9074977874755916,-2.123496050762725,5.938491625713908,-0.10799913164356667,3.92299470659475,-2.839996337890625,81.14275251116071,21.25092655767409,2.015496919119156,4,-1.0649986267089844,-5.209999084472656,-9.074996948242188,-8.400001525878906,4.8300018310546875,0,0.034529199927134435,1.9873102329354502,80.98999786376953,1.1237228545135638,80.81999969482422,1.1257057159174635,80.25,0.034529199927134435
3983,2016-04-26,81.5,82.3499984741211,80.47000122070312,81.94999694824219,319800.0,-0.002081525318436417,2.00799560546875,-0.8490528012898025,46.598307881880224,62.07642333627002,-0.7919233705088402,-1.8424321842702938,-6.081641891242938,-5.525371656352661,21.03642731749984,1.8799972534179688,2.4397686581120865,1.4684997558593693,-2.2445278404060502,5.181527352124789,-0.38801404227334046,3.325013553992079,-2.5999981689453193,75.85229304705737,19.913893122563792,1.8565137981327087,4,-0.8950004577636719,-3.8149986267089844,-8.902498245239258,-8.230003356933594,5.9499969482421875,1,0.04797550505655668,1.0648620115141618,81.66999816894531,1.9873102329354502,80.98999786376953,1.1237228545135638,80.81999969482422,0.04797550505655668
3984,2016-04-27,81.52999877929688,81.80999755859375,80.6500015258789,81.36000061035156,272200.0,0.00036808318155667763,2.178089922869505,-0.37777627072666237,50.400810948415184,59.840719870456276,-0.7766097342970824,-1.4680586216649658,-5.96685087527878,-5.530656508787715,22.63366809032788,1.1599960327148438,2.2292519092556518,1.1939987182617244,-1.8769335656257766,4.2649310021492255,-0.3414674236820332,2.729464860205482,-2.491997082519532,64.03508184872375,11.702247604175355,1.535466141943753,4,-0.9249992370605469,-3.8449974060058594,-9.054996490478516,-8.260002136230469,4.319999694824219,2,0.047099276643927324,2.00799560546875,81.5,1.0648620115141618,81.66999816894531,1.9873102329354502,80.98999786376953,0.047099276643927324
3985,2016-04-28,80.02999877929688,81.58999633789062,79.91999816894531,81.11000061035156,369500.0,-0.018398135931051884,-1.5692219209596583,-6.353020375190737,41.52309951491399,56.56647045931759,0.7190548466200397,0.3731984363088259,-4.34198659266022,-3.989824806251846,23.966760634357055,1.6699981689453125,2.0901796637086534,-0.5105010986328153,-2.7921398171396135,1.7711376198739828,-1.6513204578862144,0.6303182606205837,-0.8595172114257821,4.526773520038932,-41.21902564694238,1.1408193592533975,4,0.5750007629394531,-2.134998321533203,-7.554996490478516,-6.760002136230469,6.090003967285156,3,0.06859924962525121,2.178089922869505,81.52999877929688,2.00799560546875,81.5,1.0648620115141618,81.66999816894531,0.06859924962525121
3986,2016-04-29,79.2699966430664,79.87000274658203,78.37999725341797,79.43000030517578,330700.0,-0.009496465673157983,1.865371636491681,0.14815128781135647,46.40320635705893,54.03975387214986,1.4426448855494982,1.3363956551367124,-3.4308166648394405,-3.2236527076332493,24.518732010124406,1.6500015258789062,1.727606750904073,-1.3560031890869197,-3.265121858679322,0.5531154805054825,-2.310562523883121,-0.4014438542907186,3.0800018310546875,22.418113752892253,-23.030870530718786,0.954559334796199,4,1.095001220703125,-1.3749961853027344,-6.762495040893555,-6.109996795654297,6.3300018310546875,4,0.08540437188290317,-1.5692219209596583,80.02999877929688,2.178089922869505,81.52999877929688,2.00799560546875,81.5,0.08540437188290317
3987,2016-05-02,79.4000015258789,80.05999755859375,78.68000030517578,79.63999938964844,610900.0,0.001640026344366774,1.555564189690372,1.4999523173755485,49.2162929432483,52.5628989827848,1.0937447817425294,1.2616242381598823,-3.4379089068730764,-3.326390670232996,24.288559285430008,1.3799972534179688,1.383217919329212,-1.219998550415042,-3.1444449260661713,0.7044478252360875,-2.1822217382405995,-0.2577753625894843,2.8705969238281313,25.69279493269992,-22.46007378407942,0.9622231878255637,5,0.964996337890625,-1.4900016784667969,-6.892499923706055,-6.570003509521484,6.319999694824219,0,0.08224179664742892,1.865371636491681,79.2699966430664,-1.5692219209596583,80.02999877929688,2.178089922869505,81.52999877929688,0.08224179664742892
3988,2016-05-03,78.80000305175781,79.80999755859375,76.54000091552734,79.30000305175781,967200.0,-0.007556655700132864,3.302658260887024,2.0833518771656547,39.333343505859375,49.883988620676746,1.7964363695888181,1.9273609832498266,-2.7084748591580023,-2.704093814701423,23.901594115026032,3.2699966430664062,1.0062170936815136,-1.79899711608887,-3.7955820030324077,0.1975877708546676,-2.797289559560639,-0.8007046726171012,3.3927833740234377,42.884318326917594,-4.454918248732383,0.9982924434717656,5,0.6449966430664062,-0.7950019836425781,-6.292501449584961,-6.8800048828125,7.2299957275390625,1,0.09771569352839538,1.555564189690372,79.4000015258789,1.865371636491681,79.2699966430664,-1.5692219209596583,80.02999877929688,0.09771569352839538
3989,2016-05-04,79.01000213623047,80.79000091552734,77.05000305175781,78.80000305175781,931700.0,0.002664962897713563,-1.0161718526683352,-0.4199981689453125,41.52824481657344,47.73366253454815,1.5556379739921198,1.542861978486286,-2.7697447172031104,-2.8705477754535735,22.569762088010133,3.7399978637695312,0.5874549743772377,-1.4279979705810604,-3.389817276588815,0.5338213354266941,-2.4089076235849376,-0.44708831757718315,2.9566728691406183,48.910959597409324,1.5318796071618763,0.9809096530038764,5,0.43499755859375,-0.7150001525878906,-6.224998474121094,-7.3650054931640625,5.720001220703125,2,0.1068218527251692,3.302658260887024,78.80000305175781,1.555564189690372,79.4000015258789,1.865371636491681,79.2699966430664,0.1068218527251692
3990,2016-05-05,80.75,80.9800033569336,78.80999755859375,79.31999969482422,481500.0,0.022022501160921415,1.2962939041767751,6.809554950045413,51.308405883904825,47.259884640335855,-0.21828897939082026,-0.2658995762165972,-4.349333624156827,-4.574483268313841,21.20082503148955,2.1700057983398438,0.4543712543618028,0.34699974060058025,-1.5630951999813618,2.2570946811825223,-0.6080477296903837,1.3020472108915442,0.9996080417773356,94.81974706165373,45.24080312670834,0.9550474702909707,5,-1.3050003051757812,-2.454998016357422,-7.869998931884766,-9.105003356933594,3.5699996948242188,3,0.06315787584050891,-1.0161718526683352,79.01000213623047,3.302658260887024,78.80000305175781,1.555564189690372,79.4000015258789,0.06315787584050891
3991,2016-05-06,80.88999938964844,81.22000122070312,79.95999908447266,80.27999877929688,463900.0,0.0017337385714977227,-1.01600341796875,0.4265737623577492,46.7280190719285,45.89330343597585,-0.41791287507211905,-0.5116795431655419,-4.3301152503644005,-4.690652553392994,19.72673063773432,1.2600021362304688,0.23081845720808758,0.537499237060544,-1.2557834268322523,2.3307819009533404,-0.35914209488585414,1.4341405690069422,0.6512243670788962,92.94867928342384,44.65199797458044,0.8966413319463983,5,-1.4449996948242188,-2.5949974060058594,-7.557500839233398,-9.245002746582031,3.2399978637695312,4,0.06465574726661316,1.2962939041767751,80.75,-1.0161718526683352,79.01000213623047,3.302658260887024,78.80000305175781,0.06465574726661316
3992,2016-05-09,83.01000213623047,83.27999877929688,80.69000244140625,81.16999816894531,698100.0,0.026208465355153976,1.1764700225355906,3.016396928233734,68.82717696739455,48.36317777881078,-2.6014130314077306,-2.5223664256910183,-6.282970244663659,-6.773457148764692,19.370308109109136,2.589996337890625,0.07642140167119749,2.5060020446777287,0.3666530937804282,4.645350995575029,1.4363275692290784,3.575676520126379,-6.470001220703125,95.99411381837733,40.44228485504528,1.0696744754486478,5,-3.1000022888183594,-3.1000022888183594,-8.510002136230469,-11.2550048828125,0.80999755859375,0,0.03120101519380869,-1.01600341796875,80.88999938964844,1.2962939041767751,80.75,-1.0161718526683352,79.01000213623047,0.03120101519380869
3993,2016-05-10,84.01000213623047,84.06999969482422,82.62999725341797,83.23999786376953,560000.0,0.012046741046444875,2.235962761671267,0.41847968056125684,69.14461432321752,50.44582259823326,-3.5849190099301325,-3.342472812639272,-7.092052049970675,-7.765992487985926,19.425669535222326,1.44000244140625,0.045247836284303844,3.2830020904541044,0.6823047516308947,5.883699429277314,1.9826534210424995,4.583350759865709,-7.335201263427734,99.14533351446815,39.906763150145515,1.300348669411606,5,-3.7050018310546875,-3.7050018310546875,-8.424999237060547,-11.170001983642578,-0.8899993896484375,1,0.020354708260805987,1.1764700225355906,83.01000213623047,-1.01600341796875,80.88999938964844,1.2962939041767751,80.75,0.020354708260805987
3994,2016-05-11,82.01000213623047,84.79000091552734,81.91999816894531,84.62000274658203,490100.0,-0.023806689074436727,-1.057343338109666,-3.389592374611101,55.28889973958333,51.97535595652986,-1.687085150072079,-1.3079323296683043,-4.961702210075629,-5.785250811306412,19.338975242048477,2.8700027465820312,-0.14919401108774366,1.2185020446777344,-1.4447000976283846,3.8817041869838533,-0.1130990264753251,2.550103115830794,-5.0393933105468705,53.51175219536343,-5.876150598263806,1.3316010711530595,5,-1.345001220703125,-1.345001220703125,-6.319999694824219,-9.170001983642578,0.07999420166015625,2,0.04901837017865951,2.235962761671267,84.01000213623047,1.1764700225355906,83.01000213623047,-1.01600341796875,80.88999938964844,0.04901837017865951
3995,2016-05-12,81.41999816894531,82.58999633789062,80.80999755859375,82.01000213623047,515700.0,-0.007194292792543466,1.0342931880108992,0.2260551070161182,51.8423311547838,52.57970315627707,-0.9824943440914922,-0.6836731612630729,-4.261313281688615,-5.215417018064912,18.907215791163523,1.779998779296875,-0.15636166265318252,0.5844982147216768,-2.0902611972104097,3.2592576266537634,-0.7528814912443664,1.9218779206877201,-3.980225817871087,30.227712856867555,-27.77890885035609,1.3373797059660433,5,-0.7549972534179688,-0.7549972534179688,-4.519996643066406,-7.369998931884766,1.470001220703125,3,0.040653466745603106,-1.057343338109666,82.01000213623047,2.235962761671267,84.01000213623047,1.1764700225355906,83.01000213623047,0.040653466745603106
3996,2016-05-13,82.80999755859375,83.11000061035156,81.33000183105469,81.33000183105469,344600.0,0.017071965375929032,-1.4054106997412183,-2.5084504674589114,54.60419604208368,53.17835905614767,-2.031132178513488,-1.991481676279733,-5.502834745563305,-6.59279986168211,18.530636415984546,1.779998779296875,-0.1859552569445242,1.8574977874755803,-0.9512995728140083,4.666295147765169,0.45309910733078596,3.2618964676203746,-4.929211493652332,51.70721722382977,-3.2335110143369192,1.4043986801447954,5,-2.1449966430664062,-2.1449966430664062,-5.902496337890625,-8.759998321533203,-0.06999969482421875,4,0.018234539074367673,1.0342931880108992,81.41999816894531,-1.057343338109666,82.01000213623047,2.235962761671267,84.01000213623047,0.018234539074367673
3997,2016-05-16,83.95999908447266,84.43000030517578,82.4800033569336,83.04000091552734,300900.0,0.013887230525096994,1.0967702240416088,0.6216221789201283,59.206577721839075,55.38649619125652,-2.756108963172082,-3.1095264657050876,-6.483098442876724,-7.736622315767775,17.750356747864828,1.9499969482421875,0.054787866385211714,2.8859992980956974,-0.22224709680719457,5.9942456929985894,1.3318761006442514,4.4401224955471434,-5.664660128496081,79.14570022638964,25.740992533461352,1.5541231974514493,5,-3.039997100830078,-3.2949981689453125,-7.004997253417969,-9.90999984741211,-0.6399993896484375,0,0.0020247519151861404,-1.4054106997412183,82.80999755859375,1.0342931880108992,81.41999816894531,-1.057343338109666,82.01000213623047,0.0020247519151861404
3998,2016-05-17,83.7300033569336,84.18000030517578,83.05000305175781,83.95999908447266,433500.0,-0.002739348857158319,2.373135348106311,-0.24999585358167614,58.1121081708196,57.22914767506165,-1.9592901035788657,-2.6715382016948013,-6.115097954115527,-7.513058860188252,17.603812578459113,1.1299972534179688,0.30016111708539484,2.4370033264160185,-0.7752636759148146,5.6492703287468515,0.8308698252506019,4.043136827581435,-5.044984683383973,73.36691797641024,20.426715840080732,1.6061335011654156,5,-1.9300041198730469,-3.06500244140625,-6.630001068115234,-9.680004119873047,0.4499969482421875,1,0.0010748397740649729,1.0967702240416088,83.95999908447266,-1.4054106997412183,82.80999755859375,1.0342931880108992,81.41999816894531,0.0010748397740649729
3999,2016-05-18,83.91999816894531,84.51000213623047,82.9000015258789,83.61000061035156,337000.0,0.0022691365626941185,1.1610666775901444,-1.3478405095203343,65.87754852917729,58.84794130231415,-1.541681830360801,-2.711509040926117,-6.14462662841666,-7.7111608213378275,17.72152738927334,1.6100006103515625,0.5342644027314947,2.443498229980463,-0.9329981626661663,5.819994622627092,0.7552500336571484,4.131746426303778,-4.868680560877024,84.05396655854935,23.957488800755556,1.6882481963233134,5,-1.5449981689453125,-3.2549972534179688,-6.819995880126953,-9.869998931884766,-3.5699996948242188,2,-0.009532834125577039,2.373135348106311,83.7300033569336,1.0967702240416088,83.95999908447266,-1.4054106997412183,82.80999755859375,-0.009532834125577039
4000,2016-05-19,83.69000244140625,84.3499984741211,82.80999755859375,83.62000274658203,222700.0,-0.0027406545824278927,1.2158417906679329,0.2258072455207718,68.8566903381998,61.30668255412207,-0.9507735026673885,-2.3773641964365595,-5.726771335927339,-7.499473942776575,17.65348591003082,1.5400009155273438,0.9527476429639421,2.070002365112302,-1.430680649292512,5.570685379517116,0.31966085790989496,3.8203438723147087,-4.294363834890419,74.21384854933555,8.965018129587662,1.7503415072024036,5,-0.9500007629394531,-3.0250015258789062,-6.590000152587891,-9.640003204345703,-7.7400054931640625,3,-0.01911824658669159,1.1610666775901444,83.91999816894531,2.373135348106311,83.7300033569336,1.0967702240416088,83.95999908447266,-0.01911824658669159
4001,2016-05-20,84.58999633789062,84.87999725341797,83.72000122070312,84.18000030517578,464300.0,0.010753899751819063,1.3434313853931459,5.857111716621254,70.77662946440843,61.523288387123614,-1.4200632533663224,-3.1556168463954464,-6.408132993849762,-8.406661548207978,17.56418642755781,1.1899948120117188,1.397092314010564,2.789996337890628,-0.9371780681031936,6.517170743884449,0.9264091348937171,4.653583540887539,-4.870695992834101,87.9165977900131,16.934505240524885,1.8635872029969074,5,-1.7449989318847656,-3.8799972534179688,-6.734994888305664,-10.539997100830078,-5.849998474121094,4,-0.02009690296535338,1.2158417906679329,83.69000244140625,1.1610666775901444,83.91999816894531,2.373135348106311,83.7300033569336,-0.02009690296535338
4002,2016-05-23,84.48999786376953,85.62000274658203,84.3499984741211,84.5999984741211,260300.0,-0.001182154846320782,-5.512852615517039,-0.26829676771060124,73.7281195455954,62.032566745165596,-1.2159162546236502,-2.9866456077170085,-6.130000141401297,-8.327285068942388,17.169173161311196,1.2700042724609375,1.6334958237897865,2.5489978790283203,-1.366094540862676,6.4640902989193165,0.5914516690828151,4.5065440889738255,-4.357841766044089,59.78637734752779,-14.140591738261747,1.957546209945501,5,-1.2749977111816406,-3.4099960327148438,-6.349996566772461,-10.439998626708984,-3.8899993896484375,0,-0.020712510879946744,1.3434313853931459,84.58999633789062,1.2158417906679329,83.69000244140625,1.1610666775901444,83.91999816894531,-0.020712510879946744
4003,2016-05-24,85.41000366210938,85.6500015258789,84.5999984741211,85.0,430200.0,0.010888931490130371,1.359559037838394,-3.727285337772229,75.19687759256956,64.24456428438629,-2.1416665458665847,-3.7931828820427143,-6.823980801205295,-9.2634111324341,16.749078195144136,1.160003662109375,1.9695023840820056,3.273503494262698,-0.9288230596591092,7.4758300481845055,1.1723402173017945,5.374666771223602,-4.729062899498274,91.54938279896305,13.86080934478727,2.101163276960901,5,-2.180004119873047,-4.31500244140625,-7.110002517700195,-11.360004425048828,-2.970001220703125,1,-0.024470247953078506,-5.512852615517039,84.48999786376953,1.3434313853931459,84.58999633789062,1.2158417906679329,83.69000244140625,-0.024470247953078506
4004,2016-05-25,85.37000274658203,85.9000015258789,84.9800033569336,85.4800033569336,225400.0,-0.0004683399345770667,-1.0674130334150564,-0.2682917752139933,71.00002704969029,66.37319716159813,-1.7600109662633514,-3.6372307855618544,-6.462848484889193,-9.237531644874394,16.34298747867904,0.9199981689453125,1.899276000854016,3.0415023803710994,-1.388853876694398,7.471858637436597,0.8263242518383436,5.256680508903855,-4.092774692378796,82.84795796678132,7.023718271642323,2.215178128532749,5,-1.7550010681152344,-4.150001525878906,-7.075002670288086,-11.320003509521484,-2.0699996948242188,2,-0.013939351096646124,1.359559037838394,85.41000366210938,-5.512852615517039,84.48999786376953,1.3434313853931459,84.58999633789062,-0.013939351096646124
4005,2016-05-26,85.5199966430664,85.87999725341797,84.5199966430664,85.3499984741211,344800.0,0.0017569859629691376,2.0561832427520703,-1.5454293244555417,71.02635227887723,68.19788118790851,-1.416185749671456,-3.536139024819505,-6.288827392133328,-9.366748437141098,16.31940032348574,1.3600006103515625,1.7515868438516549,2.916996383666998,-1.5933146989499107,7.4273074662839065,0.6618408423585436,5.172151924975452,-3.59558030282858,82.56858579742911,8.54239011215546,2.2551555413084547,5,-1.3299942016601562,-4.299995422363281,-7.264995574951172,-11.46999740600586,-2.6899948120117188,3,-0.06045367600425966,-1.0674130334150564,85.37000274658203,1.359559037838394,85.41000366210938,-5.512852615517039,84.48999786376953,-0.06045367600425966
4006,2016-05-27,86.04000091552734,86.44999694824219,85.20999908447266,85.69000244140625,378700.0,0.006080499215069812,1.1196716073373199,2.058836729198456,66.09990708504881,68.9638066727096,-1.5978631127517673,-3.7133306479087196,-6.453718087913359,-9.858749085461753,17.40529986751362,1.2399978637695312,1.9352914528745089,3.0985004425048857,-1.374605538464266,7.571606423474037,0.8619474520203028,5.3350534329894685,-3.559002649299771,80.47636520848243,8.847724464836773,2.2365529904845776,5,-1.410003662109375,-4.545001983642578,-7.784999847412109,-11.990001678466797,-2.5800018310546875,4,-0.11727108158903155,2.0561832427520703,85.5199966430664,-1.0674130334150564,85.37000274658203,1.359559037838394,85.41000366210938,-0.11727108158903155
4007,2016-05-31,85.93000030517578,86.54000091552734,85.30000305175781,86.23999786376953,298900.0,-0.001278482208055265,1.725259063013515,-0.8857111716621253,61.26760941747886,69.31441792233841,-1.317589063968839,-3.2559708447798386,-6.086366590196448,-9.695393081641015,18.465239506216438,1.2399978637695312,2.2374031651524007,2.6619998931884794,-1.673850379933853,6.997850166310812,0.49407475662731315,4.829925029749646,-2.813962249825863,69.80201385374255,1.5857225985464822,2.167925136561169,5,-1.2550010681152344,-4.3899993896484375,-7.674999237060547,-11.880001068115234,-1.4300003051757812,1,-0.08367278500955833,1.1196716073373199,86.04000091552734,2.0561832427520703,85.5199966430664,-1.0674130334150564,85.37000274658203,-0.08367278500955833
4008,2016-06-01,86.5,86.55000305175781,85.16000366210938,85.79000091552734,294700.0,0.00663330260444428,2.4320752762105697,-2.2903376648946643,81.66435130135726,71.06850711924729,-1.6241391166681751,-3.3935157582028523,-6.390632124592486,-10.24219117100867,19.95150381700157,1.3899993896484375,2.4348245986755046,2.8469997406005803,-1.174427391065791,6.8684268722669515,0.8362861747673946,4.857713306433766,-2.76764862981814,97.53680325620027,26.32612232418731,2.0107135658331883,6,-1.8199996948242188,-4.954998016357422,-7.967500686645508,-10.755001068115234,-0.9800033569335938,2,-0.06820811012576766,1.725259063013515,85.93000030517578,1.1196716073373199,86.04000091552734,2.0561832427520703,85.5199966430664,-0.06820811012576766
4009,2016-06-02,87.44999694824219,87.94999694824219,86.2300033569336,87.94999694824219,424800.0,0.010982623679100412,5.879974365234375,-0.704226260194926,90.46988993163227,73.46997374073979,-2.2582236086976195,-3.877595649465036,-7.084167437393006,-11.17009265942741,22.01591658099769,1.7199935913085938,2.5068369109955313,3.3749969482421847,-0.3557991709647581,7.105793067449127,1.5095988886387204,5.240395007845649,-3.1541152417451315,85.4227418217569,8.655054057173075,1.8653980596034705,6,-1.6149978637695312,-5.204998016357422,-8.304996490478516,-11.544994354248047,-1.899993896484375,3,-0.057289819115730056,2.4320752762105697,86.5,1.725259063013515,85.93000030517578,1.1196716073373199,86.04000091552734,-0.057289819115730056
4010,2016-06-03,85.8499984741211,87.19999694824219,85.5,87.12000274658203,357600.0,-0.01829615242946281,1.377630287250843,2.540008544921875,69.84339781814705,73.36628133559964,-0.3571681841961407,-1.9773051578061995,-5.221991265186915,-9.508378590571681,23.865745134242577,1.9499969482421875,2.588044970502935,1.519998550415039,-1.9413362653066315,4.98133336613671,-0.21066885744579622,3.2506659582758743,-0.8232937192750143,24.731056359211355,-52.92608417618111,1.730667407860834,6,0.2999992370605469,-3.604999542236328,-6.704998016357422,-9.944995880126953,0.12000274658203125,4,-0.029702917503626525,5.879974365234375,87.44999694824219,2.4320752762105697,86.5,1.725259063013515,85.93000030517578,-0.029702917503626525
4011,2016-06-06,86.12000274658203,86.48999786376953,84.93000030517578,85.79000091552734,278200.0,0.003145070206871603,1.9159049099439556,-0.2598430873112182,65.92926926426802,72.49974241545213,-0.43283447136833786,-1.9345882744468668,-5.225143469216022,-9.726446019260408,25.51875099328052,1.55999755859375,2.569175654259382,1.5285026550292997,-1.6141359792500793,4.671141289308679,-0.04281666211039692,3.0998219721689964,1.8299942016601562,39.40409815151186,-36.49233405299994,1.571319317139692,6,0.11499404907226562,-3.8750038146972656,-6.870002746582031,-10.21500015258789,-1.160003662109375,0,-0.038202517540652514,1.377630287250843,85.8499984741211,5.879974365234375,87.44999694824219,2.4320752762105697,86.5,-0.038202517540652514
4012,2016-06-07,85.5999984741211,86.4800033569336,85.04000091552734,86.08999633789062,219100.0,-0.006038135809065315,1.2676991283348251,-1.484833772599066,63.22487422815692,71.16951981940629,0.2918755643565163,-1.276021421736914,-4.433347324266691,-9.12011723302166,26.25802542992186,1.44000244140625,2.5329630286510536,0.8789985656738253,-2.202093950245242,3.9600910815928927,-0.6615476922857084,2.419544823633359,2.289598541259764,22.18539449318785,-51.79903919778818,1.5405462579595341,6,0.6349983215332031,-3.354999542236328,-6.469999313354492,-9.694995880126953,0.45000457763671875,1,-0.024999993315366842,1.9159049099439556,86.12000274658203,1.377630287250843,85.8499984741211,5.879974365234375,87.44999694824219,-0.024999993315366842
4013,2016-06-08,85.72000122070312,85.98999786376953,84.75,85.4800033569336,209900.0,0.0014019012701069755,2.1795177776690955,-0.4897936940443752,62.85716465541295,70.26475733115326,0.24637980298393813,-1.3295115335114502,-4.337746292163871,-9.172020624321178,26.612455436106952,1.2399978637695312,2.391031716131124,0.9135013580322209,-2.1793989545408863,4.006401670605328,-0.6329487982543327,2.4599515143187745,2.1104038604736246,30.312567055289318,-40.646715084811376,1.5464501562865505,6,0.5149955749511719,-3.4750022888183594,-6.582502365112305,-9.814998626708984,-0.09999847412109375,2,-0.01423239854560887,1.2676991283348251,85.5999984741211,1.9159049099439556,86.12000274658203,1.377630287250843,85.8499984741211,-0.01423239854560887
4014,2016-06-09,86.02999877929688,86.61000061035156,85.44000244140625,85.44000244140625,392100.0,0.0036163970389546662,-2.9661201055190607,2.4583399561305908,66.52539359260336,69.76465081045617,0.044531031985073355,-1.3943903167579492,-4.4021707943116155,-9.394659293960856,26.81041885484956,1.1699981689453125,2.235784078136021,1.0224990844726562,-1.8173372727911783,3.862335441736491,-0.397419094159261,2.4424172631045735,1.6771900986328063,52.24491321163656,-17.54662299743616,1.4199181786319168,6,0.31999969482421875,-3.529998779296875,-7.304998397827148,-10.124996185302734,-0.8799972534179688,3,-0.0059281895090901315,2.1795177776690955,85.72000122070312,1.2676991283348251,85.5999984741211,1.9159049099439556,86.12000274658203,-0.0059281895090901315
4015,2016-06-10,84.7300033569336,86.41000366210938,83.9000015258789,86.41000366210938,289900.0,-0.015110954792622033,1.9880972384321598,-2.8474758185485958,50.93587537573221,68.07975839830988,1.3641345701013563,0.17528385576650862,-2.882764151992859,-8.034255855007245,27.274787576524652,2.5100021362304688,1.9323989552442526,-0.4429965972900334,-2.7356032657978204,1.8496100712177537,-1.5892999315439198,0.703306736963853,2.8588979658788958,30.627384186596473,-35.3483319149838,1.146303334253891,6,1.1949958801269531,-1.350006103515625,-5.860002517700195,-8.825000762939453,-0.160003662109375,4,0.009677796085642676,-2.9661201055190607,86.02999877929688,2.1795177776690955,85.72000122070312,1.2676991283348251,85.5999984741211,0.009677796085642676
4016,2016-06-13,84.31999969482422,85.31999969482422,84.01000213623047,84.18000030517578,451400.0,-0.004838943064621293,-4.458371745557428,-0.08333295489121303,48.908870459095134,66.70656518071168,1.6813052956548802,0.7422699583443375,-2.305815039020601,-7.551244595271541,27.539297699592012,1.30999755859375,1.7223877714293678,-0.9285003662109403,-2.9802538728240506,1.12325314040217,-1.9543771195175026,0.09737638709562191,3.047567640172261,15.498092650722823,-49.143013428242895,1.0258767533065574,6,1.6049995422363281,-0.3650016784667969,-5.44999885559082,-8.414997100830078,1.8600006103515625,0,0.01956832936255548,1.9880972384321598,84.7300033569336,-2.9661201055190607,86.02999877929688,2.1795177776690955,85.72000122070312,0.01956832936255548
4017,2016-06-14,84.12999725341797,84.25,82.81999969482422,83.87000274658203,266700.0,-0.002253349645326308,4.720001220703125,1.8571117166212534,40.93480546679217,62.18106008798223,1.7758785031363544,0.9967659508518238,-2.01081923401253,-7.2723116637001795,26.984022081144715,1.5,1.4863347712309718,-1.1270027160644531,-3.157579919028848,0.9035744868999416,-2.1422913175466505,-0.11171411458225577,3.02951613303145,34.56457103286678,-25.570992370227714,1.0152886014822,6,1.2550010681152344,0.19000244140625,-5.25999641418457,-8.224994659423828,1.8800048828125,1,0.009865706147054176,-4.458371745557428,84.31999969482422,1.9880972384321598,84.7300033569336,-2.9661201055190607,86.02999877929688,0.009865706147054176
4018,2016-06-15,83.81999969482422,84.72000122070312,83.5,84.72000122070312,262200.0,-0.003684744665567563,1.711109227313186,-3.4616174658137213,39.42699410257318,56.50962721808677,1.861495469316381,1.3848536761836385,-1.5875945460623484,-6.899351814342452,26.506140955553413,1.220001220703125,1.2903760891057203,-1.44150009155274,-3.458180746766274,0.5751805636607941,-2.4498404191595142,-0.4331597639459659,2.992352596295177,26.385217900689064,-29.601867608870386,1.0083403276067682,6,1.1899986267089844,0.55999755859375,-3.9099998474121094,-7.474998474121094,2.9599990844726562,2,0.026604669113012402,4.720001220703125,84.12999725341797,-4.458371745557428,84.31999969482422,1.9880972384321598,84.7300033569336,0.026604669113012402
4019,2016-06-16,83.12000274658203,83.98999786376953,82.44999694824219,83.51000213623047,290300.0,-0.008351192445606892,1.2814983102189368,0.4333319204848896,34.77162176815949,52.61276321253259,2.1039424305870966,2.131106950143561,-0.8772062074093867,-6.144454305578122,25.87299776768494,1.5400009155273438,1.1406531785650316,-2.101497268676752,-4.257157502493186,0.054162965139681774,-3.179327385584969,-1.0236671517685352,3.372961336833754,16.91930965656223,-34.23044180793444,1.0778301169082205,6,1.4099960327148438,1.2599945068359375,-2.81500244140625,-6.380001068115234,3.2299957275390625,3,0.030076996118756805,1.711109227313186,83.81999969482422,4.720001220703125,84.12999725341797,-4.458371745557428,84.31999969482422,0.030076996118756805
4020,2016-06-17,82.08999633789062,83.31999969482422,81.80000305175781,83.12999725341797,535800.0,-0.012391799502602385,1.1408316006082,2.6666731875268987,26.460063926816062,48.227295952815716,2.843530637747776,3.1991194007230206,0.1765828602528785,-5.085417342923023,25.40797212107771,1.5199966430664062,0.7421155241704014,-3.0515033721923857,-5.539599957873222,-0.5634067865115497,-4.295551665032804,-1.8074550793519677,3.998671032007806,8.23845348557458,-37.58229766901605,1.2440482928404173,6,2.1150054931640625,2.2900009155273438,-1.4249954223632812,-4.989994049072266,5.700004577636719,4,0.037276225173564326,1.2814983102189368,83.12000274658203,1.711109227313186,83.81999969482422,4.720001220703125,84.12999725341797,0.037276225173564326
4021,2016-06-20,82.88999938964844,83.62000274658203,82.68000030517578,82.76000213623047,216800.0,0.00974543899922864,-5.482754991976007,-0.12499724901881672,33.25992429430275,44.89785707127637,1.717814887154887,2.387642389031271,-0.6043582923368263,-5.82158464793477,24.61771487179734,1.5300064086914062,0.15850545089966772,-2.1665004730224666,-4.842950013803204,0.5099490677582708,-3.5047252434128353,-0.8282757026320979,2.684028262073113,37.32866511640059,-5.233127728356557,1.3382247703903665,6,1.31500244140625,1.75,-2.2249984741210938,-5.789997100830078,4.129997253417969,0,0.020267828659021436,1.1408316006082,82.08999633789062,1.2814983102189368,83.12000274658203,1.711109227313186,83.81999969482422,0.020267828659021436
4022,2016-06-21,82.73999786376953,83.6500015258789,82.2699966430664,82.81999969482422,342800.0,-0.0018096456385984228,-1.705880592995946,-0.6154117025647045,28.29100904337561,41.05717311438333,1.5862752961237305,2.529505155140498,-0.3747481335776399,-5.568053681950175,23.57091501847109,1.3800048828125,-0.1586892556166788,-2.229001998901367,-5.09139691747076,0.6333929196680259,-3.6601994581860566,-0.7978045396166777,2.381146835956372,32.19162333760092,-3.275080703618542,1.4311974592846946,6,1.4650039672851562,2.1350021362304688,-2.0749969482421875,-5.639995574951172,4.760002136230469,1,0.041576051851852425,-5.482754991976007,82.88999938964844,1.1408316006082,82.08999633789062,1.2814983102189368,83.12000274658203,0.041576051851852425
4023,2016-06-22,83.31999969482422,84.61000061035156,82.44999694824219,82.51000213623047,332000.0,0.007009932874420199,-3.6451295345288686,-10.124737745565517,25.09053561190109,36.45330000541641,0.7040721290980798,1.8813552982460635,-0.8528979863339146,-6.0653304634408585,22.217347479428437,2.160003662109375,-0.45298719145895916,-1.5444999694824162,-4.490487733600119,1.4014877946352868,-3.0174938515412606,-0.07150608742357178,1.402608007145517,54.092454223593045,23.91440684151944,1.4729938820588497,6,0.785003662109375,1.5550003051757812,-2.527498245239258,-6.219997406005859,4.6100006103515625,2,0.03228519504631433,-1.705880592995946,82.73999786376953,-5.482754991976007,82.88999938964844,1.1408316006082,82.08999633789062,0.03228519504631433
4024,2016-06-23,84.18000030517578,84.5,83.41000366210938,84.01000213623047,291500.0,0.010321658827430191,1.6913570944163967,0.20987491522869414,38.94043629925747,35.12047344136366,-0.4983553546565105,0.9777619523548964,-1.6366716776601038,-6.8469842870284765,20.685460112953884,1.1800003051757812,-0.691940589011935,-0.6249992370605497,-3.5760636042269596,2.32606513010586,-2.1005314206437617,0.8505329465226623,-2.3799972534179688,84.69748474119768,51.606750107237204,1.4755321835832085,6,-0.6199989318847656,0.6949996948242188,-2.947500228881836,-7.079998016357422,4.260002136230469,3,0.03088617800778537,-3.6451295345288686,83.31999969482422,-1.705880592995946,82.73999786376953,-5.482754991976007,82.88999938964844,0.03088617800778537
4025,2016-06-24,80.3499984741211,82.06999969482422,80.13999938964844,81.55000305175781,406200.0,-0.04549776451853016,-1.3827123864423063,-7.058926487747958,24.032421103520647,32.356423512966494,2.955842877031074,4.638394091062665,2.2324265860973753,-2.9198742679614043,20.08765527197803,4.040000915527344,-1.0547465384508996,-4.196501159667974,-7.7317694478680465,-0.6612328714679023,-5.964135303768003,-2.4288670155679455,4.150001525878906,4.697964812627584,-26.45428502333371,1.767634144100034,6,2.0800018310546875,3.6949996948242188,1.1700019836425781,-3.2499961853027344,6.69000244140625,4,0.0746733057117912,1.6913570944163967,84.18000030517578,-3.6451295345288686,83.31999969482422,-1.705880592995946,82.73999786376953,0.0746733057117912
4026,2016-06-27,75.94999694824219,80.11000061035156,75.54000091552734,80.08999633789062,1160600.0,-0.0547604431790506,1.1865985741455276,3.4499863307202756,17.811897671535263,29.78721153571573,6.753950761058604,8.689220412638264,6.623458870911605,1.5553498992574646,19.74868970815123,4.80999755859375,-1.6268260608784715,-8.092002487182612,-13.241248363935142,-2.942756610430081,-10.666625425558877,-5.517379548806346,8.550003051757812,4.520353324254326,-26.61915266411213,2.574622938376263,6,4.180004119873047,5.795001983642578,5.752504348754883,1.1500053405761719,10.010002136230469,0,0.15589209273245652,-1.3827123864423063,80.3499984741211,1.6913570944163967,84.18000030517578,-3.6451295345288686,83.31999969482422,0.15589209273245652
4027,2016-06-28,78.73999786376953,78.98999786376953,76.5,76.9000015258789,411700.0,0.036734707407936495,1.128206633019028,-0.444443625400359,30.23782872581849,28.766193160520768,3.485512427010306,5.621142842129473,3.822551724737906,-1.1333397107030692,19.35076294636614,3.0400009155273438,-1.9449734656767532,-4.942501449584967,-10.522670261363416,0.6376673621934827,-7.732585855474184,-2.152417043695749,5.401602172851568,35.281114177636205,3.8702414231313256,2.7900844058892216,6,1.3350028991699219,3.0050010681152344,3.0375003814697266,-1.5949974060058594,8.279998779296875,1,0.10515619766236672,1.1865985741455276,75.94999694824219,-1.3827123864423063,80.3499984741211,1.6913570944163967,84.18000030517578,0.10515619766236672
4028,2016-06-29,80.5999984741211,80.62000274658203,79.11000061035156,79.58000183105469,380900.0,0.023622055636445483,1.8490466902265055,0.5543471049707263,35.86674583332507,28.88787361220583,1.2524265739280906,3.4746106065323232,2.0433120683230044,-2.855435541045807,18.69627928517655,1.8800048828125,-2.199688137536384,-2.787500762939459,-8.364329691208525,2.789328165329607,-5.575915227073992,0.000913701195074168,3.1975375976562503,56.47319280827312,26.55352321419076,2.7884144641345343,6,-0.5249977111816406,1.1450004577636719,1.5475025177001953,-3.0849952697753906,5.120002746582031,2,0.08560796099883738,1.128206633019028,78.73999786376953,1.1865985741455276,75.94999694824219,-1.3827123864423063,80.3499984741211,0.08560796099883738
4029,2016-06-30,82.44000244140625,82.4800033569336,80.30000305175781,80.55000305175781,513600.0,0.022828833773191004,1.2131969079670968,1.8529466763405713,44.20253604643302,30.85925940327438,-0.7757585884991158,1.3070382904319047,0.2781009995737804,-4.498172412851716,17.020820775232824,2.1800003051757812,-2.3502713269316615,-0.6969970703125057,-5.945930987707328,4.551936847082317,-3.321464029009917,1.9274698883849055,1.027232224121093,99.42361813464667,66.71863523165746,2.6244669586974103,6,-2.365001678466797,-0.6950035095214844,-0.27750205993652344,-4.909999847412109,1.8899993896484375,3,0.06659385857820066,1.8490466902265055,80.5999984741211,1.128206633019028,78.73999786376953,1.1865985741455276,75.94999694824219,0.06659385857820066
4030,2016-07-01,83.30000305175781,83.87999725341797,82.12000274658203,82.58999633789062,302000.0,0.010431836303774977,-1.133334566371354,0.3756650492883266,47.475258313293594,32.438740960940024,-1.6160103200081153,0.25950836896575424,-0.5139469676541069,-5.170827632097499,15.663816316393737,1.7599945068359375,-2.4566322153040403,0.2905033111572237,-4.802521691725815,5.383528314040262,-2.2560091902842885,2.837015812598736,-7.760002136230469,93.04563001994255,55.7613926123349,2.5465125014415193,7,-3.2250022888183594,-1.5550041198730469,-0.8825016021728516,-5.645000457763672,0.8499984741210938,4,0.06170467228500276,1.2131969079670968,82.44000244140625,1.8490466902265055,80.5999984741211,1.128206633019028,78.73999786376953,0.06170467228500276
4031,2016-07-05,82.83000183105469,83.2699966430664,81.81999969482422,82.93000030517578,278500.0,-0.0056422713503514466,2.7179830782021814,-0.14084158947798242,46.82618593577531,34.49820506009555,-1.2911980284427642,0.4958138808232775,0.01446608966450924,-4.575785585263219,14.75524004277961,1.4800033569335938,-2.480077681028064,-0.014997863769536934,-4.892995246821982,4.8629995192829085,-2.4539965552957597,2.424000827756686,-7.123200988769526,85.77241445615734,46.155372056618155,2.438998691526221,7,-2.7550010681152344,-1.0850028991699219,-0.125,-5.174999237060547,0.29999542236328125,1,0.050826982873423576,-1.133334566371354,83.30000305175781,1.2131969079670968,82.44000244140625,1.8490466902265055,80.5999984741211,0.050826982873423576
4032,2016-07-06,83.45999908447266,83.48999786376953,82.19000244140625,82.44000244140625,375100.0,0.007605906549452257,1.40741185529504,-10.200122072175173,49.13461467923559,37.16976940091049,-2.0208349316508247,-0.31908678497376286,-0.5705161746613214,-5.0566485185333505,13.759413133474553,1.2999954223632812,-2.3149296430939614,0.7219993591308622,-3.9926989084713256,5.43669762673305,-1.6353497746702317,3.079348492931956,-7.58973431396484,91.19500074374653,47.84272962010246,2.3573491338010957,7,-3.4399986267089844,-1.7150001525878906,-0.39750099182128906,-5.529998779296875,-0.19000244140625,2,0.029954469535395933,2.7179830782021814,82.83000183105469,-1.133334566371354,83.30000305175781,1.2131969079670968,82.44000244140625,0.029954469535395933
4033,2016-07-07,84.5,84.7699966430664,83.62999725341797,83.68000030517578,224500.0,0.012461070296378995,-1.478243923474338,0.8039239152386437,53.26394465266261,38.76127032906662,-3.2138174890397835,-1.5338128482657964,-1.5470087004761979,-5.960072159751178,12.747156071127558,1.30999755859375,-2.235932358665508,1.823000335693365,-2.7589481290551987,6.404948800441929,-0.4679738966809168,4.113974568067647,-8.469540579833975,93.95979798290126,45.31151060457836,2.290974232374284,7,-4.345001220703125,-2.7550010681152344,-1.3924999237060547,-6.524997711181641,-1.5800018310546875,3,0.029822445480075732,1.40741185529504,83.45999908447266,2.7179830782021814,82.83000183105469,-1.133334566371354,83.30000305175781,0.029822445480075732
4034,2016-07-08,85.5199966430664,85.83999633789062,84.37999725341797,84.94999694824219,192800.0,0.012070966190135035,1.4132234531548515,0.695121837754352,58.11641806457576,42.54838110251718,-4.496613292086849,-2.734158339494414,-2.4913021965819837,-6.8530988769880565,11.419460774296525,1.4599990844726562,-2.0713880533624973,2.868497085571292,-1.63996792061009,7.376962091752674,0.614264582480601,5.122729588661983,-9.139955733984365,92.0398019392343,36.698637414053294,2.254232503090692,7,-4.829998016357422,-3.7749977111816406,-2.4074954986572266,-6.984996795654297,-2.2299957275390625,4,0.0023386878564959357,-1.478243923474338,84.5,1.40741185529504,83.45999908447266,2.7179830782021814,82.83000183105469,0.0023386878564959357
4035,2016-07-11,85.55000305175781,86.02999877929688,85.33999633789062,85.58999633789062,177400.0,0.0003508700873393611,-1.9999668292035693,-0.07016369744749769,56.532420404792276,46.85066140621241,-4.147592020744,-2.845471399267069,-2.3953390646767048,-6.75738635814858,11.299141300251472,0.69000244140625,-1.9203097335651478,2.8575035095214787,-1.744492484639892,7.459499503682849,0.5565055124407934,5.158501506602164,-8.602364816947258,88.59867382609688,29.699336697303636,2.3009979970806818,7,-4.285003662109375,-4.180004119873047,-1.5100040435791016,-5.090003967285156,-2.2000045776367188,0,-0.014260680037206153,1.4132234531548515,85.5199966430664,-1.478243923474338,84.5,1.40741185529504,83.45999908447266,-0.014260680037206153
4036,2016-07-12,85.97000122070312,86.9800033569336,85.87000274658203,86.19999694824219,286600.0,0.0049093881234723025,-4.162881476224273,5.7508584509729115,57.82840862317063,49.91628139480709,-3.3489587869134994,-3.3049647810486675,-2.657389169661343,-7.031820152998108,11.315665833971018,1.4300003051757812,-1.9784898219919285,3.1950016021728516,-1.5855374364211343,7.975540640766837,0.8047320828758586,5.5852711214698445,-8.29577414233367,78.91436444288706,15.949437002784578,2.39026951929699,7,-2.924999237060547,-4.709999084472656,-1.7725028991699219,-5.510002136230469,-3.0500030517578125,1,-0.021170171792273207,-1.9999668292035693,85.55000305175781,1.4132234531548515,85.5199966430664,-1.478243923474338,84.5,-0.021170171792273207
4037,2016-07-13,84.95999908447266,86.38999938964844,84.93000030517578,86.38999938964844,465200.0,-0.011748308966956778,1.0419563257270599,6.217508127114709,53.893633408178154,51.919268903124106,-1.524143043988218,-2.35008270420947,-1.5021098227701088,-5.8969353956424015,12.023078928518704,1.4599990844726562,-1.507043596540754,2.1434993743896484,-2.7005558655571065,6.987554614336403,-0.278528245583729,4.565526994363026,-6.355194378246793,39.701474861760175,-23.378410146353943,2.422027619973377,7,-1.3199958801269531,-3.6999969482421875,-0.720001220703125,-4.290000915527344,-1.5999984741210938,2,-0.021539569806670822,-4.162881476224273,85.97000122070312,-1.9999668292035693,85.55000305175781,1.4132234531548515,85.5199966430664,-0.021539569806670822
4038,2016-07-14,86.05000305175781,86.16000366210938,85.05000305175781,85.4000015258789,195500.0,0.012829613689159913,1.551717485289346,-0.45454642458905314,54.39173632201826,53.05140226707802,-1.966569677069458,-3.4408695773888667,-2.4118326332195323,-6.849021816780493,12.460994524791131,1.2000045776367188,-0.37184959767240855,3.1220031738281193,-1.91800568036237,8.162012028018609,0.6019987467328747,5.642007600923364,-6.607678480461175,64.23084146155381,3.724934020237235,2.5200044270952424,7,-1.6500015258789062,-4.790000915527344,-1.8100051879882812,-5.3800048828125,-3.3899993896484375,3,-0.0323068717036451,1.0419563257270599,84.95999908447266,-4.162881476224273,85.97000122070312,-1.9999668292035693,85.55000305175781,-0.0323068717036451
4039,2016-07-15,85.62000274658203,86.4800033569336,85.55000305175781,86.16000366210938,220600.0,-0.004997098081648388,-1.7352937876560939,-0.8307686890383464,64.72889870697009,54.96847342193097,-1.160039479427141,-2.9660429744121757,-1.8096007393227467,-6.275178645666784,12.962948888490411,0.9300003051757812,0.46383314903329165,2.567002868652338,-2.615062118696841,7.749067856001517,-0.024029625022251366,5.1580353623269275,-5.423910296721701,33.658605572054874,-32.50598331824798,2.591032493674586,7,-1.220001220703125,-4.3600006103515625,-1.3800048828125,-4.935005187988281,-2.0300064086914062,4,-0.03153474060995054,1.551717485289346,86.05000305175781,1.0419563257270599,84.95999908447266,-4.162881476224273,85.97000122070312,-0.03153474060995054
4040,2016-07-18,85.1500015258789,85.62999725341797,84.9000015258789,85.52999877929688,172100.0,-0.0054893857232665155,1.517251811999316,0.703697424377287,82.95127193790248,58.982371866611764,-0.4470286087897364,-2.376904725547206,-1.2253722567322143,-5.668355455296265,12.9752813720044,0.7299957275390625,1.1146325567926425,1.9440013885498075,-3.298685684399274,7.186688461498889,-0.6773421479247332,4.565344925024348,-4.275517985311254,12.019220188533911,-59.384150553067215,2.6213435364745385,7,-0.5649986267089844,-3.8899993896484375,-0.7250022888183594,-4.370002746582031,-1.5999984741210938,0,-0.02184381182643047,-1.7352937876560939,85.62000274658203,1.551717485289346,86.05000305175781,1.0419563257270599,84.95999908447266,-0.02184381182643047
4041,2016-07-19,84.56999969482422,85.4800033569336,84.20999908447266,85.02999877929688,317600.0,-0.006811530483395334,-1.1525490576407074,1.2105326560523622,74.808486213215,61.83502425927614,0.45343134441095856,-1.754544591814053,-0.5400410063256373,-4.9565490905071385,13.202667139756077,1.2700042724609375,1.4595035731693855,1.2799995422363253,-3.9951041495788786,6.555103234051529,-1.3575523036712838,3.9175513881439343,-3.0849641726199764,15.85902787580579,-57.630336006907626,2.6375518459076055,7,0.7350006103515625,-3.30999755859375,0.08249855041503906,-3.5,-2.6500015258789062,1,-0.014425933843036143,1.517251811999316,85.1500015258789,-1.7352937876560939,85.62000274658203,1.551717485289346,86.05000305175781,-0.014425933843036143
4042,2016-07-20,86.18000030517578,86.52999877929688,84.68000030517578,84.68000030517578,261300.0,0.019037491027094067,-1.4666646321614583,-3.2608760552634632,74.26084533579242,64.16801322406833,-0.8159696207656992,-3.26079772054905,-2.092176666387644,-6.4339445407021145,13.248757308014453,1.9599990844726562,1.725980982986286,2.7180000305175724,-2.703882194252486,8.139882255287631,0.007058918132543113,5.428941142902602,-4.145467999498607,84.91385688964014,8.889042497668541,2.710941112385032,7,-0.5849990844726562,-4.9199981689453125,-1.2400016784667969,-5.1100006103515625,-3.8600006103515625,2,-0.03782782692836306,-1.1525490576407074,84.56999969482422,1.517251811999316,85.1500015258789,-1.7352937876560939,85.62000274658203,-0.03782782692836306
4043,2016-07-21,86.01000213623047,86.55999755859375,85.5199966430664,86.25,298800.0,-0.001972594202173661,1.4186265203466968,-0.15999857584635416,68.15867883539694,65.2838199763818,-0.4573472670077905,-3.034519739242512,-1.8973338119037066,-6.126672432328718,13.984361229303888,1.0400009155273438,2.068326223049482,2.413501739501953,-3.1257396344870756,7.952743113490982,-0.35611894749256123,5.1831224264964675,-3.4809227254276465,76.59592427739848,3.3850433064954473,2.7696206869945112,7,-0.41500091552734375,-4.75,-1.1575031280517578,-4.94000244140625,-2.9000015258789062,3,-0.03081038786258361,-1.4666646321614583,86.18000030517578,-1.1525490576407074,84.56999969482422,1.517251811999316,85.1500015258789,-0.03081038786258361
4044,2016-07-22,86.77999877929688,87.23999786376953,85.68000030517578,86.30000305175781,299400.0,0.008952408137914203,1.2285776566757494,-2.0,67.86444437829869,66.54293375121586,-1.1508397198525984,-3.7942783906056263,-2.5685502553715054,-6.773961941779191,14.879180025825695,1.55999755859375,2.353251790307155,3.0534984588623075,-2.6626166453545324,8.769613563079147,0.1954409067538876,5.9115560109707275,-3.8058269738809827,84.818505947405,13.533445673354151,2.8580575521084204,7,-1.0550003051757812,-5.3899993896484375,-2.085000991821289,-4.534999847412109,-2.7600021362304688,4,-0.04747632144666969,1.4186265203466968,86.01000213623047,-1.4666646321614583,86.18000030517578,-1.1525490576407074,84.56999969482422,-0.04747632144666969
4045,2016-07-25,86.3499984741211,87.19999694824219,85.91999816894531,86.8499984741211,296500.0,-0.00495506235566312,1.1333367241839707,-1.0416759385828274,68.14430403044206,67.68914435202379,-0.6654001303055566,-3.0479980586641346,-2.0237092566354278,-6.230333055493418,14.015496141336065,1.279998779296875,2.4629210103172596,2.323498153686529,-3.2750607642071117,7.92205707158017,-0.4757813052602984,5.122777612633357,-2.8639275417027648,70.62707101634655,1.1260436018110909,2.7992794589468235,7,-0.625,-4.959999084472656,-1.8950004577636719,-4.104999542236328,-2.089996337890625,0,-0.03196296682110111,1.2285776566757494,86.77999877929688,1.4186265203466968,86.01000213623047,-1.4666646321614583,86.18000030517578,-0.03196296682110111
4046,2016-07-26,87.79000091552734,87.9800033569336,86.06999969482422,86.16000366210938,443700.0,0.01667634588132416,-1.1104952348034278,-3.2599945068359375,70.59941868568376,69.54534271619107,-2.033980721279221,-3.747640099180728,-3.3745809746264257,-7.537439821578118,11.670896720090115,1.910003662109375,2.4129502659740893,3.1715003967285185,-1.2008550953268582,7.543855888783895,0.9853226507008372,5.3576781427562,-3.8534587513468637,94.24235558494283,26.35007348635483,2.1861777460276866,7,-1.6949996948242188,-6.029998779296875,-3.4975013732910156,-5.545001983642578,-4.5800018310546875,1,-0.048297047722431485,1.1333367241839707,86.3499984741211,1.2285776566757494,86.77999877929688,1.4186265203466968,86.01000213623047,-0.048297047722431485
4047,2016-07-27,87.0199966430664,87.87999725341797,86.45999908447266,87.87999725341797,264900.0,-0.008770979205272478,2.302318979436135,-0.5276086254429034,62.30465534030856,70.42455594044554,-1.0516256193390063,-2.4511871511193704,-2.5596294716903003,-6.635273253079745,9.199592232740013,1.4199981689453125,2.3938928118346183,1.9874961853027315,-1.5246050237571893,5.499597394362652,0.2314455807727711,3.743546789832692,-2.517369911900488,60.97544334104541,-3.4699566036678036,1.7560506045299626,7,-0.9249954223632812,-5.2599945068359375,-2.5974960327148438,-4.774997711181641,-3.4199981689453125,2,-0.05860720145784393,-1.1104952348034278,87.79000091552734,1.1333367241839707,86.3499984741211,1.2285776566757494,86.77999877929688,-0.05860720145784393
4048,2016-07-28,87.5,87.70999908447266,86.41999816894531,86.95999908447266,265400.0,0.005516012128826464,1.6875044703526214,-0.6279075956778624,60.20618199922762,69.92203186180748,-1.4575987825736973,-2.5167922945449277,-2.9807666185615744,-6.995108112639059,7.6242927622331065,1.2900009155273438,2.3218248514253332,2.122499465942383,-0.8740438018847954,5.119042733769561,0.6242278320287937,3.620771099855972,-2.5105405412266038,79.13031651993923,17.424614874787423,1.4982716339135893,7,-1.404998779296875,-5.739997863769531,-2.9599990844726562,-5.255001068115234,-3.0800018310546875,3,-0.05920000348772325,2.302318979436135,87.0199966430664,-1.1104952348034278,87.79000091552734,1.1333367241839707,86.3499984741211,-0.05920000348772325
4049,2016-07-29,87.93000030517578,88.55999755859375,87.19000244140625,87.55000305175781,262600.0,0.00491428920200887,-1.4909036683566954,0.703697424377287,61.78214860076339,67.56990704656982,-1.7047381653389806,-2.650288948451106,-3.3518154165876126,-7.292597362214977,7.148969261352363,1.3699951171875,2.4427637684350145,2.2779998779296875,-0.5885364916405393,5.144536247499914,0.844731693144567,3.711268062714808,-2.521864700659961,76.13646215646042,17.09589676758145,1.4332681847851168,7,-1.5450019836425781,-5.880001068115234,-3.4399986267089844,-5.685001373291016,-6.9499969482421875,4,-0.05481632751160703,1.6875044703526214,87.5,2.302318979436135,87.0199966430664,-1.1104952348034278,87.79000091552734,-0.05481632751160703
4050,2016-08-01,88.44000244140625,89.08000183105469,87.66999816894531,87.9000015258789,319900.0,0.005800092510638288,-1.8199858094344372,1.4210653121047243,62.11971015838267,66.16004304047733,-1.8986373546082689,-2.904380268197329,-3.788309739796844,-7.652524764218839,7.423927555642107,1.410003662109375,2.49270359140786,2.5310020446777344,-0.36912426804157406,5.431128357397043,1.0809388883180873,3.9810652010373815,-2.527568924237954,78.73757689587785,21.293403505401017,1.4500631563596533,8,-1.5600013732910156,-6.130001068115234,-4.222501754760742,-6.195003509521484,-6.3600006103515625,0,-0.04997744998105591,-1.4909036683566954,87.93000030517578,1.6875044703526214,87.5,2.302318979436135,87.0199966430664,-0.04997744998105591
4051,2016-08-02,87.04000091552734,88.55999755859375,86.1500015258789,88.25,566600.0,-0.015829958019352608,1.633883791028971,-2.240735246330126,59.82986045009028,64.55660027539932,-0.12451410342401914,-1.2361843087775668,-2.3585669013021118,-6.100922576387916,7.224238830064338,2.4099960327148438,2.3352677747639348,0.9205005645751925,-1.6285428218425153,3.4695439509929002,-0.3540211286336614,2.1950222577840464,2.0400009155273438,30.37540262628209,-28.10220876170257,1.274521693208853,8,0.2599983215332031,-4.729999542236328,-3.802501678466797,-4.795001983642578,-5.489997863769531,1,-0.031939323874719094,-1.8199858094344372,88.44000244140625,-1.4909036683566954,87.93000030517578,1.6875044703526214,87.5,-0.031939323874719094
4052,2016-08-03,85.95999908447266,89.18000030517578,85.76000213623047,89.04000091552734,940100.0,-0.012408109141713308,1.0357128260089645,2.5454579847033676,49.57424862840715,62.491663585733804,1.0292336143802174,0.04291464166271908,-1.2575365289101228,-4.8957764934876025,7.237584673908162,3.4199981689453125,1.9403523793610589,-0.28450126647949503,-2.508944380720166,1.939941847761176,-1.3967228235998306,0.8277202906408405,0.19000244140625,5.847867114614983,-49.757981306223485,1.112221557120336,8,1.470001220703125,-3.1199989318847656,-5.022499084472656,-4.215000152587891,-7.1999969482421875,2,-0.03199162435189862,1.633883791028971,87.04000091552734,-1.8199858094344372,88.44000244140625,-1.4909036683566954,87.93000030517578,-0.03199162435189862
4053,2016-08-04,87.0199966430664,88.08999633789062,85.69999694824219,86.54000091552734,512600.0,0.01233128862125854,-1.2129586459260515,-0.1558426760333117,56.24996594024011,61.20116598150506,0.14256222796838358,-0.862849906387396,-2.313413793293293,-5.806589627692375,7.85368743830875,2.3899993896484375,1.8246666865600076,0.6494964599609432,-1.4402928983941194,2.739285818316006,-0.39539821921658813,1.6943911391384745,2.160003662109375,37.93098912373857,-19.60622663296097,1.0448946791775282,8,0.4200019836425781,-2.8749961853027344,-6.109996795654297,-5.274997711181641,-6.839996337890625,3,-0.0393012905180089,1.0357128260089645,85.95999908447266,1.633883791028971,87.04000091552734,-1.8199858094344372,88.44000244140625,-0.0393012905180089
4054,2016-08-05,85.72000122070312,87.38999938964844,85.52999877929688,87.2699966430664,446800.0,-0.014939042432919547,1.0782119095213942,-3.229185872778714,52.369074776271134,59.44836273104162,1.4263840961681922,0.47737277602924166,-1.0230296392071807,-4.318427286636336,8.239028758758216,1.8600006103515625,1.5742272976529676,-0.660499191284174,-2.735010444202885,1.414012061634537,-1.6977548177435295,0.37675643517518154,3.4599990844726562,5.205544163724648,-55.68977904644995,1.037255626459359,8,1.6349983215332031,-0.9799995422363281,-4.810001373291016,-3.9750022888183594,-6.099998474121094,4,-0.015165691008457882,-1.2129586459260515,87.0199966430664,1.0357128260089645,85.95999908447266,1.633883791028971,87.04000091552734,-0.015165691008457882
4055,2016-08-08,84.33000183105469,86.68000030517578,84.08999633789062,85.77999877929688,370400.0,-0.016215578276411957,-1.6839309008973395,0.9354846648717028,49.06542916816452,57.055697229095045,2.793477869178261,1.8670089182538447,0.3361729128818496,-2.749147835259336,8.272784804842349,2.5900039672851562,1.4206977399489347,-1.9894985198974666,-4.231794517727124,0.2527974779321909,-3.1106465188122883,-0.868350520982645,4.703998413085941,4.715231946903053,-59.32080966140122,1.121147998914826,8,2.3049964904785156,1.1699981689453125,-3.420001983642578,-2.585002899169922,-3.7700042724609375,0,-0.03972487135518421,1.0782119095213942,85.72000122070312,-1.2129586459260515,87.0199966430664,1.0357128260089645,85.95999908447266,-0.03972487135518421
4056,2016-08-09,84.1500015258789,84.48999786376953,83.83000183105469,84.36000061035156,256500.0,-0.002134475290732074,1.808532052010454,0.14482725962094983,41.10430268292487,54.70010248938574,2.6852249603545886,2.00654493300037,0.46588594044264653,-2.3799928048538135,7.953055548411964,0.6599960327148438,1.200644521247483,-2.0784988403320312,-4.519440825862077,0.36244314519801435,-3.298969833097047,-0.8580278475670156,4.587358483886717,5.981304412928619,-53.1247456530392,1.2204709927650224,8,2.354999542236328,1.3499984741210938,-3.240001678466797,-2.4050025939941406,-2.910003662109375,1,-0.0245989264086659,-1.6839309008973395,84.33000183105469,1.0782119095213942,85.72000122070312,-1.2129586459260515,87.0199966430664,-0.0245989264086659
4057,2016-08-10,83.12999725341797,84.20999908447266,82.88999938964844,84.01000213623047,263600.0,-0.012121262673385091,1.0625014901175405,4.190517711171662,38.25447557600016,52.26102399791603,3.459173077052583,3.0381901458320897,1.4262597727944524,-1.2262589844948906,8.280225526558912,1.3199996948242188,0.9712487688084224,-3.007003021240237,-5.764790851046072,-0.24921519143440207,-4.385896936143155,-1.6281091063373196,5.214774102050782,4.615346242667708,-50.11878755212261,1.3788939149029205,8,2.9050025939941406,2.555004119873047,-2.2199974060058594,-1.3849983215332031,-2.1100006103515625,2,-0.019006306434049547,1.808532052010454,84.1500015258789,-1.6839309008973395,84.33000183105469,1.0782119095213942,85.72000122070312,-0.019006306434049547
4058,2016-08-11,83.2699966430664,83.58000183105469,82.44999694824219,83.26000213623047,327000.0,0.00168410194002111,2.5872892850222824,-0.01135733111388542,34.909723301903924,49.275198964709425,2.968183151632317,2.8240304489158774,1.2086516924886155,-1.2321134839466197,8.710643607529198,1.1300048828125,0.5636488310316565,-2.7280033111572237,-5.769863533826424,0.3138569115119765,-4.248933422491817,-1.2070731998226307,4.529297515820318,16.599175902244955,-32.91137144233173,1.5209301113345968,8,2.545001983642578,2.545001983642578,-2.3874969482421875,-1.5249977111816406,-2.7999954223632812,3,-0.054161098698824905,1.0625014901175405,83.12999725341797,1.808532052010454,84.1500015258789,-1.6839309008973395,84.33000183105469,-0.054161098698824905
4059,2016-08-12,82.91999816894531,83.5999984741211,82.70999908447266,82.97000122070312,259500.0,-0.0042031762727378075,-2.7872216089864295,-5.003053435114504,35.15152756190538,46.2787342317675,2.8304260661970204,3.1214166023308394,1.4447484133622197,-0.7614172459674649,9.00798565616165,0.8899993896484375,0.2890993523450618,-2.9430015563964815,-6.280761647833515,0.3947585350405518,-4.611881602114991,-1.274121510677972,4.237380324664073,11.111131151532641,-34.25241800499905,1.6688800457185142,8,2.895000457763672,2.895000457763672,-1.9699993133544922,-1.1749992370605469,-2.4099960327148438,4,-0.03304387269988751,2.5872892850222824,83.2699966430664,1.0625014901175405,83.12999725341797,1.808532052010454,84.1500015258789,-0.03304387269988751
4060,2016-08-15,83.29000091552734,83.68000030517578,82.94999694824219,82.94999694824219,202900.0,0.004462165397401074,-3.294087288230674,-6.799664327128471,28.530556857857533,42.80103383263052,1.847338228608777,2.745695792302186,1.0143755949320905,-0.9979246521406111,9.646126953833091,0.7600021362304688,-0.005333487290414496,-2.479998779296878,-6.000077362818502,1.0400798042247459,-4.240038071057683,-0.7199594875360731,3.30249179263798,41.17664658341655,1.9134875825821709,1.7600392917608099,8,2.5249977111816406,2.5249977111816406,-2.0725021362304688,-1.5450019836425781,-1.5699996948242188,0,-0.044062890246182373,-2.7872216089864295,82.91999816894531,2.5872892850222824,83.2699966430664,1.0625014901175405,83.12999725341797,-0.044062890246182373
4061,2016-08-16,83.3499984741211,83.80999755859375,82.88999938964844,83.08999633789062,528500.0,0.0007203452747539529,-1.7878899973412556,0.7647032424548412,31.21803191381366,40.76145419767569,1.3509336175257118,2.729558343846236,0.8847560648274282,-0.9246388180889085,10.282028161081687,0.9199981689453125,-0.3878789298603209,-2.3590011596679688,-6.006610719267101,1.2886083999311637,-4.182805939467542,-0.5351963798683954,2.745394742853449,51.13638826635224,14.015763012600935,1.8238047797995693,8,1.9199981689453125,2.4650001525878906,-2.032499313354492,-1.6049995422363281,-0.3899993896484375,1,-0.033473316935855646,-3.294087288230674,83.29000091552734,-2.7872216089864295,82.91999816894531,2.5872892850222824,83.2699966430664,-0.033473316935855646
4062,2016-08-17,82.91999816894531,83.56999969482422,82.79000091552734,83.3499984741211,265600.0,-0.005158971962180514,-1.2608830261281085,-1.6538337392529123,26.440322757884502,37.44927162185841,1.4576480987862368,3.05967615854091,1.2554661598515793,-0.3597880456925111,10.798236187509353,0.779998779296875,-0.8665348077239372,-2.6260013580322266,-6.471006880268206,1.2190041642037528,-4.548504119150209,-0.703498596914244,2.7379474957813414,34.55889777737885,2.638524735440974,1.9225027611179881,8,2.0,2.895000457763672,-0.7674961090087891,-1.1749992370605469,-0.15999603271484375,2,-0.02026049616828096,-1.7878899973412556,83.3499984741211,-3.294087288230674,83.29000091552734,-2.7872216089864295,82.91999816894531,-0.02026049616828096
4063,2016-08-18,83.36000061035156,83.79000091552734,82.55999755859375,82.75,298100.0,0.0053063489040336975,-1.4848414790154283,-1.4186050637852416,26.51593978347583,34.57670106710337,0.4960416038974529,2.54125435389696,0.7561953003348094,-0.6923079954469955,11.381369848435497,1.2300033569335938,-1.2465664310601312,-2.0534988403320256,-6.01213996553912,1.905142284875069,-4.032819402935573,-0.07417827772847829,1.91299120839696,64.000244140625,36.1166799903772,1.9793205626035466,8,1.2049980163574219,2.454998016357422,-0.9099979400634766,-1.6150016784667969,-0.8600006103515625,3,-0.02807106466113174,-1.2608830261281085,82.91999816894531,-1.7878899973412556,83.3499984741211,-3.294087288230674,83.29000091552734,-0.02807106466113174
4064,2016-08-19,82.66000366210938,83.38999938964844,82.37999725341797,83.23999786376953,199700.0,-0.008397276189022307,1.2954665649410888,-0.9508092152987968,20.866936259165655,31.443535188325722,0.8005131454912942,3.0743912962225437,1.3775741415448692,0.12304984582945622,11.696590525545766,1.0100021362304688,-1.4575023449071125,-2.5474960327148466,-6.6334717534782754,1.5384796880485823,-4.590483893096561,-0.5045081723331322,2.2742287721783896,19.58086356191279,-1.7927618058770314,2.0429878603817166,8,0.774993896484375,3.1199951171875,0.1699981689453125,-0.9150047302246094,1.279998779296875,4,-0.026494100464335313,-1.4848414790154283,83.36000061035156,-1.2608830261281085,82.91999816894531,-1.7878899973412556,83.3499984741211,-0.026494100464335313
4065,2016-08-22,83.58999633789062,83.9800033569336,82.58999633789062,82.58999633789062,218200.0,0.011250818226222092,-1.7800140380859375,-1.7241551676510438,31.74598689357346,30.40372232284223,-0.2743378347875023,2.0311631034967093,0.420058169673041,-0.6929864826673509,11.84587324863882,1.3900070190429688,-1.8483725991701903,-1.4795032501220646,-5.589371262218961,2.630364761974832,-3.53443725617052,0.5754307559263907,0.9866431710753716,75.62465429437907,53.10160211841695,2.054934006048451,8,-0.2949981689453125,2.19000244140625,-0.7599945068359375,-1.8449974060058594,-0.0399932861328125,0,-0.03684644498858558,1.2954665649410888,82.66000366210938,-1.4848414790154283,83.36000061035156,-1.2608830261281085,82.91999816894531,-0.03684644498858558
4066,2016-08-23,83.55000305175781,84.58999633789062,83.33999633789062,83.83999633789062,348700.0,-0.0004784458414276438,-2.521093464572006,-0.2899932861328125,35.67181009386627,30.11675949149402,-0.3669985817491863,1.8311009767845974,0.4447136292031644,-0.5639792038788443,11.431161884127308,1.25,-2.1232668502896104,-1.3074966430664006,-5.260941104519375,2.645947818386574,-3.284218873792881,0.6692255876600797,-1.1700057983398438,52.94146077074178,27.139689706110502,1.9767222307264858,8,-0.06500625610351562,2.2299957275390625,-0.6275005340576172,-1.8050041198730469,-1.0100021362304688,1,-0.02190307318027307,-1.7800140380859375,83.58999633789062,1.2954665649410888,82.66000366210938,-1.4848414790154283,83.36000061035156,-0.02190307318027307
4067,2016-08-24,81.91999816894531,84.55999755859375,81.76000213623047,83.61000061035156,364400.0,-0.019509333611905877,-1.786072710985599,5.827729544856616,21.603534334444888,28.63829405066524,1.199453185400003,3.2247721219745813,2.0462489372185644,1.115169363470926,11.37517124728597,2.7999954223632812,-2.3047949063947897,-2.6825016021728487,-6.705938407824732,1.3409352034790345,-4.694220004998783,-0.6707831993469142,2.6699981689453125,5.653581644124411,-17.84500287250869,2.011718402825939,8,1.2550010681152344,3.5500030517578125,1.3625030517578125,-0.17499923706054688,1.4199981689453125,2,0.012695323959633464,-2.521093464572006,83.55000305175781,-1.7800140380859375,83.58999633789062,1.2954665649410888,82.66000366210938,0.012695323959633464
4068,2016-08-25,82.31999969482422,83.0199966430664,81.4800033569336,82.16000366210938,322900.0,0.004882831235591301,-1.0263114305648273,-0.0946720719419264,28.96037149890327,27.95038782144278,0.7269719588131807,2.547407160857915,1.6318325850963618,0.7719264994050832,11.403945378972328,1.5399932861328125,-2.3668325230833034,-2.0235000610351506,-5.926694072339373,1.879693950269072,-3.975097066687269,-0.07190305538303221,2.2699966430664062,27.00958950820959,1.147609166617631,1.9515970056521121,8,0.7150001525878906,3.0100021362304688,1.1075019836425781,-0.5750007629394531,1.3600006103515625,3,0.005345024818238953,-1.786072710985599,81.91999816894531,-2.521093464572006,83.55000305175781,-1.7800140380859375,83.58999633789062,0.005345024818238953
4069,2016-08-26,83.11000061035156,83.5,82.30000305175781,82.37999725341797,378100.0,0.009596706978328706,-1.6966473215433808,4.562634113776167,41.84490696825232,29.429760055931094,-0.03714942332398152,1.452246552643203,0.8588659668821492,-0.004206864143924349,10.844874104486932,1.1999969482421875,-2.2849904935437877,-0.9924991607665987,-4.542526608421923,2.5575282868887257,-2.767512884594254,0.7825145630610564,1.4499969482421875,52.41160553733383,22.88846435975325,1.775013723827661,8,-0.07500076293945312,2.220001220703125,0.3175010681152344,-1.3650016784667969,-0.04000091552734375,4,-0.007339677606446604,-1.0263114305648273,82.31999969482422,-1.786072710985599,81.91999816894531,-2.521093464572006,83.55000305175781,-0.007339677606446604
4070,2016-08-29,84.0199966430664,84.23999786376953,82.98999786376953,83.19999694824219,233600.0,0.010949296426806976,-1.016132505583619,1.1232820877271825,49.208252021187626,31.428673401194864,-0.9305647339525223,0.204627781542996,0.010034940530772474,-0.8824484978849654,9.78824042184508,1.25,-2.1480871603846197,0.13849716186523153,-2.7662668185558488,3.043261142286312,-1.3138848283453086,1.5908791520757717,0.4168011474609443,81.67199417122755,47.139766963896164,1.4523819902105395,8,-0.9849967956542969,1.3100051879882812,-0.4624977111816406,-2.2749977111816406,-1.0499954223632812,0,-0.0009520852756039755,-1.6966473215433808,83.11000061035156,-1.0263114305648273,82.31999969482422,-1.786072710985599,81.91999816894531,-0.0009520852756039755
4071,2016-08-30,84.26000213623047,84.45999908447266,83.86000061035156,84.18000030517578,260200.0,0.0028565282403385517,1.5000158947134183,0.09756324491295974,57.604347218913524,34.89134278575365,-1.1487104818118041,-0.2680710707631988,-0.1905460068004743,-1.096166884927726,9.67791108771325,0.5999984741210938,-1.9754448126955992,0.5175025939941378,-1.9897319384340193,3.024737126422295,-0.7361146722199408,1.7711198602082163,-2.779998779296875,90.25987054775688,49.79763251759691,1.25361726621408,8,-1.2250022888183594,1.0699996948242188,-0.7025032043457031,-2.515003204345703,-0.9599990844726562,1,-0.008426288469880916,-1.016132505583619,84.0199966430664,-1.6966473215433808,83.11000061035156,-1.0263114305648273,82.31999969482422,-0.008426288469880916
4072,2016-08-31,83.20999908447266,84.06999969482422,82.79000091552734,84.06999969482422,269600.0,-0.012461464812927314,1.976739234577101,-10.749761586877742,49.64030224856835,37.46071639298615,-0.059502007062519624,0.5958974008617588,0.892329049677727,0.004941324632426358,9.490605040886317,1.470001220703125,-1.7806250211866654,-0.3950004577636719,-2.682158946302522,1.8921580307751782,-1.538579702033104,0.7485787865057603,-1.670395812988275,58.05363113616696,13.970885750411483,1.143579244269427,8,-0.17499923706054688,2.1200027465820312,0.7175025939941406,-1.4499969482421875,-0.1699981689453125,2,-0.008051894920286573,1.5000158947134183,84.26000213623047,-1.016132505583619,84.0199966430664,-1.6966473215433808,83.11000061035156,-0.008051894920286573
4073,2016-09-01,83.5999984741211,83.87999725341797,82.87999725341797,83.30000305175781,189600.0,0.00468692938275983,1.3256003761499633,-0.34883163889923885,54.057282386926964,41.14853262940407,-0.46028101758147955,-0.06688603551681638,0.5217131879921908,-0.32430037130963285,9.3342435064026,1.0,-1.6258150486470981,0.16599884033203693,-1.462736329816849,1.7947340104809228,-0.6483687447423989,0.9803664254064728,-2.001987286376945,60.18508379986931,11.438766767343743,0.8143675850744405,9,-0.5649986267089844,1.7300033569335938,0.3275032043457031,-1.839996337890625,-0.1199951171875,3,-0.0031100734566514854,1.976739234577101,83.20999908447266,1.5000158947134183,84.26000213623047,-1.016132505583619,84.0199966430664,-0.0031100734566514854
4074,2016-09-02,84.41999816894531,84.69999694824219,83.62000274658203,83.97000122070312,315400.0,0.009808608968791432,1.1386140109682585,1.5000127158515806,56.39862964579022,43.887715157428154,-1.122403653084703,-1.0427338461546185,-0.29669949623763614,-1.0968388248669783,9.056692547941058,1.0999984741210938,-1.3519447238781197,1.0509986877441406,-0.2678992707210881,2.3698966462093694,0.39154970851151916,1.710447666976762,-2.764747223266596,85.34034759753463,34.16441035680757,0.6594489792326172,9,-1.3299980163574219,0.910003662109375,-0.4924964904785156,-2.6599960327148438,-2.7999954223632812,4,-0.008765670218194188,1.3256003761499633,83.5999984741211,1.976739234577101,83.20999908447266,1.5000158947134183,84.26000213623047,-0.008765670218194188
4075,2016-09-06,80.9800033569336,83.66000366210938,80.27999877929688,83.13999938964844,917100.0,-0.040748577192899704,1.1125000298022798,-4.800023736055068,40.29485349802673,44.401386646779315,2.1327061326007595,2.2487119184388717,3.228413303662819,2.3739697539350004,10.250878549039207,4.1399993896484375,-1.1865569452066609,-2.2214962005615178,-3.8427522856952834,-0.6002401154277521,-3.0321242431283935,-1.410868157994642,3.7199935913085938,15.83721419965547,-33.88371286864994,0.8106280425668795,9,1.5099945068359375,3.7499961853027344,3.2374954223632812,1.0699958801269531,-0.29000091552734375,1,0.025808795397038953,1.1386140109682585,84.41999816894531,1.3256003761499633,83.5999984741211,1.976739234577101,83.20999908447266,0.025808795397038953
4076,2016-09-07,82.08000183105469,82.54000091552734,80.80000305175781,81.1500015258789,769500.0,0.013583581483352924,-1.1349703014786072,-0.4305564876463628,46.73914202413687,47.19423194563398,0.8965401360669745,1.0389503923150727,2.369916746354363,1.3126120070528629,11.350859148389098,1.7399978637695312,-0.8603410842863184,-1.0179977416992188,-2.6485672175557227,0.6125717341572852,-1.8332824796274707,-0.2027130037709668,2.6199951171875,40.72406781533405,-10.46387675913767,0.8152847379282492,9,0.40999603271484375,2.6499977111816406,2.5149993896484375,0.22999954223632812,-1.1699981689453125,2,0.010843072244081098,1.1125000298022798,80.9800033569336,1.1386140109682585,84.41999816894531,1.3256003761499633,83.5999984741211,0.010843072244081098
4077,2016-09-08,81.55000305175781,82.19000244140625,81.3499984741211,82.19000244140625,450700.0,-0.006457099993586346,1.6250149011754047,-0.6881711608981353,43.022361150163356,48.75667524021843,1.5293647814811209,1.5225739697608418,3.050294227328152,1.8616367461739003,11.958260406919809,0.8400039672851562,-0.7553060620130196,-1.468996810913083,-3.240083017478568,0.302089395652402,-2.3545399141958256,-0.5834537076303405,3.0615939331054705,28.73314023937667,-19.973497998023777,0.88554310328274,9,0.9399948120117188,3.1799964904785156,3.2549972534179688,0.7599983215332031,-1.0,3,0.02145922666476574,-1.1349703014786072,82.08000183105469,1.1125000298022798,80.9800033569336,1.1386140109682585,84.41999816894531,0.02145922666476574
4078,2016-09-09,78.76000213623047,80.9800033569336,78.73999786376953,80.80999755859375,421600.0,-0.03421214973783138,-1.1435418575532688,3.2031209021767637,37.05177910405721,48.22410547753009,4.203295498391725,4.171234751020947,5.901391720280998,4.689441446698908,12.730562367380314,2.8100051879882812,-0.7881962385952335,-4.033498001098636,-6.627361402734138,-1.4396345994631332,-5.330429701916387,-2.7365663002808844,5.764962884521481,0.33564220694351815,-49.90486358876402,1.296931700817751,9,2.9599952697753906,4.654994964599609,6.374998092651367,3.5999984741210938,1.2900009155273438,4,0.05434228876598812,1.6250149011754047,81.55000305175781,-1.1349703014786072,82.08000183105469,1.1125000298022798,80.9800033569336,0.05434228876598812
4079,2016-09-12,80.18000030517578,80.55999755859375,78.1500015258789,78.1500015258789,540900.0,0.01802943283938907,-1.3743817555886289,-0.990245518185912,39.03537930367893,47.09378628669579,2.5970793902306895,2.672455996624251,4.5009324079039175,3.3015176161079864,13.629987716229742,2.4099960327148438,-0.500685081939352,-2.4764999389648494,-5.319685887347234,0.3666860094175348,-3.8980929131560487,-1.0549069647736502,4.1135660292968765,36.84206882514293,-9.76667725460782,1.421592974191193,9,1.2449989318847656,2.5900001525878906,5.612499237060547,2.1800003051757812,0.9000015258789062,0,0.041157433764000606,-1.1435418575532688,78.76000213623047,1.6250149011754047,81.55000305175781,-1.1349703014786072,82.08000183105469,0.041157433764000606
4080,2016-09-13,79.62000274658203,80.12000274658203,78.45999908447266,79.8499984741211,365100.0,-0.006984254882293928,3.311673899688881,-0.11329845608021769,37.772245240174016,44.89021940016917,2.757256214270953,3.1024745894037125,5.046639819582879,3.8815575096907793,14.638552023430707,1.720001220703125,-0.3557744195086059,-2.8529975891113253,-5.9832625762181095,0.27726739799545896,-4.418130082664717,-1.2878650955579332,4.304949699375001,33.48522608384341,-11.813445480158585,1.5651324935533912,9,1.8049964904785156,2.7949981689453125,6.427497863769531,2.7399978637695312,0.9599990844726562,1,0.02511931588806493,-1.3743817555886289,80.18000030517578,-1.1435418575532688,78.76000213623047,1.6250149011754047,81.55000305175781,0.02511931588806493
4081,2016-09-14,80.55999755859375,80.7699966430664,79.52999877929688,79.97000122070312,467000.0,0.011806013308032437,1.45545466906377,-2.5652491209447357,45.57866863503194,44.438926776442905,1.38261832632368,2.0477310409985137,4.118134912894902,2.964560144340325,15.610139667696052,1.2399978637695312,-0.38674091303091984,-1.7735027313232479,-4.986777937323666,1.43977247467717,-3.380140334323457,-0.1668651283230389,3.018457832158589,59.653353628021776,8.95402546305256,1.6066376030002096,9,0.8650016784667969,0.8650016784667969,5.507501602172852,1.8000030517578125,2.44000244140625,2,0.0016137647312854941,3.311673899688881,79.62000274658203,-1.3743817555886289,80.18000030517578,-1.1435418575532688,78.76000213623047,0.0016137647312854941
4082,2016-09-15,81.23999786376953,81.52999877929688,79.93000030517578,80.5199966430664,231800.0,0.008440917648752322,1.4615303355751963,1.2203486267004604,46.55171573809819,43.60497492657304,0.4400633825450626,1.3021794364039465,3.437453271209293,2.3008872630438475,16.354086190667953,1.5999984741210938,-0.5524784650516352,-1.0095024108886719,-4.245973884665986,2.2269690628886423,-2.627738147777336,0.6087333259999923,2.012750295090399,91.4200842845631,36.16581722147803,1.6182357368886573,9,0.18500137329101562,0.18500137329101562,4.762502670288086,1.1200027465820312,0.8899993896484375,3,-0.0040619671385703215,1.45545466906377,80.55999755859375,3.311673899688881,79.62000274658203,-1.3743817555886289,80.18000030517578,-0.0040619671385703215
4083,2016-09-16,81.0199966430664,81.33000183105469,80.77999877929688,80.8499984741211,392900.0,-0.0027080407002476603,-2.5484347312463083,0.2361081676768533,43.07486570182646,42.124556710577075,0.2856427665945205,1.4101858419008977,3.6206752068561343,2.5388167565384947,16.983374916704413,0.5500030517578125,-0.8449341234822896,-1.1125034332275447,-4.349127351965805,2.1241204855107156,-2.730815392596682,0.5058085261415926,1.9265867178146578,84.91116714030649,28.087080340084484,1.6183119593691306,9,-0.11499404907226562,0.4050025939941406,4.840003967285156,1.3400039672851562,1.8000030517578125,4,-0.005800957921278993,1.4615303355751963,81.23999786376953,1.45545466906377,80.55999755859375,3.311673899688881,79.62000274658203,-0.005800957921278993
4084,2016-09-19,80.47000122070312,81.41000366210938,80.41999816894531,81.18000030517578,272000.0,-0.006788391078146883,-1.4444423513454963,-4.176510187595368,37.949768191562704,41.86399167652551,0.24183935903290887,1.884308917668676,4.093859468818152,3.103245271539137,17.582237369309173,0.9900054931640625,-1.023632564290864,-1.5529987335205107,-4.861856868127376,1.7558594010863544,-3.207427800823936,0.10143033378291477,2.188787230077807,65.47238879597208,11.3043047948318,1.6544290673034303,9,-0.125,0.9549980163574219,5.344997406005859,1.8899993896484375,-0.5900039672851562,0,-0.005219313564981731,-2.5484347312463083,81.0199966430664,1.4615303355751963,81.23999786376953,1.45545466906377,80.55999755859375,-0.005219313564981731
4085,2016-09-20,80.51000213623047,81.0,80.25,80.97000122070312,280700.0,0.0004970910267247941,1.8846340067784673,0.6478868699025371,37.095649507423055,40.79249250800176,0.1432185235219663,1.6882910849190012,3.9749611830532103,3.1020073027122237,18.76552267740627,0.75,-1.3010933646593088,-1.3589981079101534,-4.647412915677975,1.9294166998576685,-3.0032055117940644,0.28520929597375755,1.8782590990563364,49.00016784667969,-0.5776572563030626,1.6442074038839107,9,-0.3400001525878906,0.9149971008300781,5.304996490478516,1.8499984741210938,-2.5200042724609375,1,0.007079861876785554,-1.4444423513454963,80.47000122070312,-2.5484347312463083,81.0199966430664,1.4615303355751963,81.23999786376953,0.007079861876785554
4086,2016-09-21,81.72000122070312,81.86000061035156,80.54000091552734,80.81999969482422,331700.0,0.015029177150253092,1.2372870397310316,-1.9565289502927372,44.92852301675717,41.00428827095663,-1.2552163343282814,0.35222195501458486,2.68495846272765,1.9503358468167846,20.263877036039972,1.3499984741210938,-1.6716185357650346,-0.057498931884765625,-3.2493941513572224,3.134396287587691,-1.653446541620994,1.5384486778514628,0.4139644320192133,92.74614676106559,42.412926593452056,1.5959476097362297,9,-1.7150001525878906,-0.2950019836425781,4.094997406005859,0.6399993896484375,-5.239997863769531,2,-0.013950065744243179,1.8846340067784673,80.51000213623047,-1.4444423513454963,80.47000122070312,-2.5484347312463083,81.0199966430664,-0.013950065744243179
4087,2016-09-22,82.95999908447266,83.33000183105469,81.94000244140625,82.19000244140625,370400.0,0.015173737704930357,-1.1889812028042606,0.8555503751112619,47.94079699301275,42.21417914750724,-2.5414314258657527,-0.849416781550687,1.4102767141355912,0.774392485016989,20.366653444754075,1.6100006103515625,-1.5523209500580037,1.1304988861083984,-2.1047622562500976,4.3657600284668945,-0.4871316850708496,2.7481294572876465,-4.80999755859375,87.98693095402054,37.29299031720798,1.6176305711792482,9,-2.2199974060058594,-1.5349998474121094,2.582498550415039,-0.5999984741210938,-6.959999084472656,3,0.0004821711182350086,1.2372870397310316,81.72000122070312,1.8846340067784673,80.51000213623047,-1.4444423513454963,80.47000122070312,0.0004821711182350086
4088,2016-09-23,82.76000213623047,83.05000305175781,81.77999877929688,82.66000366210938,277400.0,-0.002410763626438106,2.7353050073488987,0.12986871439187517,44.43700139753149,42.814359380157526,-1.915835361677452,-0.6479885004297046,1.5374112270777829,1.0475115215562596,20.33548049102702,1.2700042724609375,-1.6141782667071283,0.9085018157959013,-2.346725838119795,4.163729469711598,-0.719112011161954,2.5361156427537566,-4.506400604248043,81.49352740387712,33.72878697554823,1.6276138269578508,9,-1.8650016784667969,-1.3350028991699219,2.6074962615966797,-0.40000152587890625,-6.8800048828125,4,-0.007612431930287489,-1.1889812028042606,82.95999908447266,1.2372870397310316,81.72000122070312,1.8846340067784673,80.51000213623047,-0.007612431930287489
4089,2016-09-26,82.5,83.08999633789062,82.0199966430664,82.30000305175781,251500.0,-0.003141640037689686,-1.81575248955991,2.0,56.473589843402216,44.892286558294,-1.4439831146968913,-0.4595928092484485,1.7338897308037247,1.37651310961472,20.701839710077525,1.0699996948242188,-1.5863446532544856,0.678999710083005,-2.5377830056727078,3.8957824258387177,-0.9293916477948585,2.2873910679608684,-4.144870462036124,73.05190462271676,20.370791299728012,1.6083913578778575,9,-1.0699996948242188,-1.0750007629394531,2.6899986267089844,-0.1399993896484375,-8.419998168945312,0,0.0038787841796874556,2.7353050073488987,82.76000213623047,-1.1889812028042606,82.95999908447266,1.2372870397310316,81.72000122070312,0.0038787841796874556
4090,2016-09-27,83.94000244140625,84.0,82.2699966430664,82.62000274658203,237900.0,0.017454575047348486,1.4027910968883615,6.600099183642328,57.698686580587456,46.23895521891128,-2.466085605886647,-2.008892454338252,0.26093875365046415,-0.01319864462067244,21.456072701199474,1.7300033569335938,-1.1663408613556783,2.123001861572263,-1.082447368626518,5.3284510917710435,0.5202772464728724,3.725726476671653,-5.4853754575805596,98.26596605580043,42.25178287728924,1.6027246150993881,9,-1.9750022888183594,-2.515003204345703,0.6674957275390625,-1.5800018310546875,-13.819999694824219,1,-0.04836794221947205,-1.81575248955991,82.5,2.7353050073488987,82.76000213623047,-1.1889812028042606,82.95999908447266,-0.04836794221947205
4091,2016-09-28,83.55000305175781,84.0,82.87999725341797,84.0,237200.0,-0.004646168433467435,3.9778237428367977,-0.3409068577868971,58.375218370886095,47.55267773366549,-1.7962451419785594,-1.76532060725944,0.63147650640542,0.42309877468690615,22.42214683270537,1.1200027465820312,-0.8605378554220238,1.7685024261474638,-1.3372014494305091,4.874206301725437,0.21565048835847733,3.3213543639364502,-4.873561147285145,79.72987834215411,19.427707620074294,1.5528519377889896,9,-1.4250030517578125,-2.1250038146972656,0.9874954223632812,-1.19000244140625,-16.15000152587892,2,-0.06654703752127877,1.4027910968883615,83.94000244140625,-1.81575248955991,82.5,2.7353050073488987,82.76000213623047,-0.06654703752127877
4092,2016-09-29,82.54000091552734,83.68000030517578,81.72000122070312,83.68000030517578,257500.0,-0.012088594845469869,2.43859672605105,2.5333491573700453,68.6023774301827,50.38906792570507,-0.6508932644843242,-0.8517566948511046,1.5579763632368895,1.4401454550211383,22.966497741300092,1.9599990844726562,-0.4769302688618211,0.7920001983642635,-2.262863176605265,3.846863573333792,-0.7354314891205007,2.3194318858490277,-3.6506166872335797,35.96491815127625,-30.603924826954753,1.5274316874847618,9,-0.41500091552734375,-1.1150016784667969,2.092496871948242,-0.18000030517578125,-14.349998474121094,3,-0.0734189179958411,3.9778237428367977,83.55000305175781,1.4027910968883615,83.94000244140625,-1.81575248955991,82.5,-0.0734189179958411
4093,2016-09-30,83.33999633789062,83.73999786376953,82.11000061035156,83.0999984741211,325600.0,0.009692214847223157,2.1346073432857717,-0.21052455461712466,66.56184897134975,53.568188012348074,-1.2149536847775835,-1.7625989225348917,0.6875334296220927,0.6359508799962441,23.52427401217553,1.6299972534179688,-0.27789684258280545,1.6049957275390625,-1.4187376896932307,4.628729144771356,0.09312901892292302,3.116862436155202,-4.246187478728615,71.05245546171246,0.6934935827627697,1.5118667086161444,9,-1.214996337890625,-1.9149971008300781,0.9825038909912109,-0.9799957275390625,-13.049995422363281,4,-0.08807291409195184,2.43859672605105,82.54000091552734,3.9778237428367977,83.55000305175781,1.4027910968883615,83.94000244140625,-0.08807291409195184
4094,2016-10-03,83.68000030517578,83.69999694824219,82.36000061035156,82.94000244140625,243300.0,0.004079721408993819,2.435927030860273,3.0833518771656547,71.78112132548564,57.42212932546614,-1.1753332296485581,-2.277661060031562,0.254757260791763,0.3256165333500576,24.78004839397932,1.339996337890625,-0.12109440469275512,1.9819995880126982,-0.9190169318012096,4.883016107826606,0.5314913281057443,3.432507847919652,-4.389943800380252,85.96491815127625,10.489687307591382,1.4505082599069519,10,-1.4099998474121094,-2.2550010681152344,0.5025005340576172,-1.3199996948242188,-11.580001831054688,0,-0.09321227322313197,2.1346073432857717,83.33999633789062,2.43859672605105,82.54000091552734,3.9778237428367977,83.55000305175781,-0.09321227322313197
4095,2016-10-04,83.06999969482422,84.52999877929688,82.9000015258789,83.79000091552734,268600.0,-0.007289682219490112,-2.0754735993550986,-0.9729774313610261,63.95997070447588,59.53673462410155,-0.18328252818055546,-1.5842819180456615,0.7768469632952559,0.9714615334908672,23.991501986352166,1.6299972534179688,0.1176473990489626,1.2674991607666044,-1.6748939497506967,4.2098922712839055,-0.20369739449203905,2.738695716025248,-3.591545450220508,48.04269206542279,-28.218015796997257,1.471196555258649,10,0.05500030517578125,-1.6450004577636719,1.1125011444091797,-0.7099990844726562,-7.720001220703125,1,-0.10822195614296681,2.435927030860273,83.68000030517578,2.1346073432857717,83.33999633789062,2.43859672605105,82.54000091552734,-0.10822195614296681
4096,2016-10-05,82.97000122070312,84.33000183105469,82.94000244140625,83.26000213623047,285200.0,-0.001203785656536227,-6.942888283378746,0.40277836646462933,60.28539936406562,60.90835710977409,0.12591670499031693,-1.490612696680202,0.739537320992639,1.0848924834986207,23.16034155101553,1.3899993896484375,0.5107701252998424,1.1230007171630803,-1.8636507335315287,4.109652167857689,-0.3703250081842242,2.6163264425103847,-3.1884543040178244,44.48402441408371,-28.625674659968148,1.4933257253473022,10,0.154998779296875,-1.5450019836425781,1.2124996185302734,-0.6100006103515625,-7.599998474121094,2,-0.1548752354473233,-2.0754735993550986,83.06999969482422,2.435927030860273,83.68000030517578,2.1346073432857717,83.33999633789062,-0.1548752354473233
4097,2016-10-06,83.30000305175781,83.31999969482422,82.16000366210938,82.94999694824219,247600.0,0.003977363218024665,4.948706913416018,-1.206913788113967,63.38032457176424,63.01317079579995,-0.16850352819402303,-1.773726608907424,0.29805436469042945,0.7520161966328374,22.479363214494075,1.1599960327148438,0.9539043569656087,1.3655025482177763,-1.6863406096635316,4.417345706099084,-0.16041903072287766,2.8914241271584302,-3.233549023315817,49.17369181005946,-21.516095443709794,1.5259215789406573,10,-0.1750030517578125,-1.8750038146972656,0.8824977874755859,-0.94000244140625,-8.670005798339844,3,-0.19087636186519197,-6.942888283378746,82.97000122070312,-2.0754735993550986,83.06999969482422,2.435927030860273,83.68000030517578,-0.19087636186519197
4098,2016-10-07,83.04000091552734,83.36000061035156,81.79000091552734,83.36000061035156,288600.0,-0.003121274030073229,8.812507450587702,-0.914268898770599,65.6136005258069,64.02872753828936,0.15130458745773012,-1.2402240717442794,0.4257813184817394,1.0112751712580348,20.76840854552831,1.5699996948242188,1.1868321540185605,0.8915004730224609,-1.8023157765532005,3.5853167225981224,-0.4554076517653698,2.2384085978102917,-2.7057342020340513,45.62047352403122,-24.66642954783361,1.34690812478783,10,0.08499908447265625,-1.6150016784667969,1.1424999237060547,-0.6800003051757812,-7.980003356933594,4,-0.17882945942193929,4.948706913416018,83.30000305175781,-6.942888283378746,82.97000122070312,-2.0754735993550986,83.06999969482422,-0.17882945942193929
4099,2016-10-10,83.4800033569336,84.26000213623047,83.2300033569336,83.2300033569336,162700.0,0.0052986805943540105,-7.239990234375,-0.7812507450587702,67.20741332729818,65.08525273236833,-0.15093800154643588,-1.4970784012055987,-0.15797298218085132,0.5700469408348425,18.50722930079794,1.220001220703125,1.2972672026174337,1.1665027618408175,-1.421830359531043,3.754835883212678,-0.1276637988451057,2.4606693225267406,-2.89399271949209,61.678969306977564,-10.833748024455417,1.294166560685927,10,-0.35500335693359375,-2.055004119873047,0.7024974822998047,-1.1200027465820312,-9.5,0,-0.15800193951849817,8.812507450587702,83.04000091552734,4.948706913416018,83.30000305175781,-6.942888283378746,82.97000122070312,-0.15800193951849817
4100,2016-10-11,81.62000274658203,82.95999908447266,81.08000183105469,82.94000244140625,237500.0,-0.022280792232348134,1.7647161121302388,-5.279998779296875,49.46121548996217,64.09480796782123,1.5034679656169914,0.5485649079346047,1.5172571387547862,2.4216658808937552,16.58592876933655,2.4000015258789062,1.4467275517484381,-0.7934978485107393,-3.0806925565876355,1.4936968595661568,-1.9370952025491874,0.35009950552770874,-0.7973528206292002,16.615412785456734,-51.134577683732424,1.1435973540384505,10,1.18499755859375,-0.2800025939941406,2.589998245239258,0.7399978637695312,-9.330001831054688,1,-0.11663812732301826,-7.239990234375,83.4800033569336,8.812507450587702,83.04000091552734,4.948706913416018,83.30000305175781,-0.11663812732301826
4101,2016-10-12,80.69000244140625,81.8499984741211,80.3499984741211,81.7300033569336,354800.0,-0.01139426946680333,1.3437662051248427,0.7878796636129816,37.34674245588011,60.62195963734316,2.2184020334386503,1.5692610653831593,2.293003841216006,3.3234211806048677,15.244652721758692,1.5,1.3974233890116636,-1.7299983978271456,-3.9956508806363757,0.5356540849820846,-2.8628246392317607,-0.5971721564225305,3.839996337890625,8.695745494563818,-54.16068238119653,1.132826241404612,10,1.7499961853027344,0.6499977111816406,2.9199962615966797,1.6699981689453125,-6.980003356933594,2,-0.06617925152701354,1.7647161121302388,81.62000274658203,-7.239990234375,83.4800033569336,8.812507450587702,83.04000091552734,-0.06617925152701354
4102,2016-10-13,80.91000366210938,81.22000122070312,79.91999816894531,80.16999816894531,196800.0,0.0027264991206672473,-1.0967698271088415,-0.7115431170450794,39.71081327190223,57.63851122629344,1.947690852921312,1.394781065893767,1.9529420898875998,3.077764192437172,14.518444742114383,1.3000030517578125,1.2133908846603418,-1.49349746704101,-3.7997749513842507,0.8127800173022308,-2.6466362092126303,-0.34035872486938956,3.5363951110839906,22.811165626269002,-36.130950586059754,1.1531387421716193,10,1.3149948120117188,0.4299964904785156,2.6999950408935547,1.4499969482421875,-7.410003662109375,3,-0.06847114898997042,1.3437662051248427,80.69000244140625,1.7647161121302388,81.62000274658203,-7.239990234375,83.4800033569336,-0.06847114898997042
4103,2016-10-14,80.55000305175781,81.55999755859375,80.43000030517578,81.18000030517578,213500.0,-0.004449395551321067,-1.5976866345706944,-0.8513413200816545,39.27395786296651,54.02660417490242,2.0901086762811616,1.8105957565883273,2.1520514253515444,3.395065317511225,13.654268472523354,1.1299972534179688,1.0227363938774943,-1.8299983978271541,-4.204209667472895,0.544212871818587,-3.0171040326500247,-0.6428927630042836,3.715339697265634,14.51622826986937,-40.87963496968921,1.1871056348228681,10,1.6749954223632812,0.7899971008300781,3.059995651245117,1.80999755859375,-8.110000610351562,4,-0.07349479297394834,-1.0967698271088415,80.91000366210938,1.3437662051248427,80.69000244140625,1.7647161121302388,81.62000274658203,-0.07349479297394834
4104,2016-10-17,80.05000305175781,80.91999816894531,79.97000122070312,80.44999694824219,227800.0,-0.006207324407905057,-2.392861035422343,0.634913714804723,26.13499987830427,49.82382963866113,2.2585545159197977,2.4005970887617707,2.523942027080409,3.849663563585082,12.65902274748736,0.9499969482421875,0.7687013134246996,-2.3089984893798885,-4.760513497343595,0.1425165185838182,-3.534755993361742,-1.0832409853980351,4.041525914062504,4.276475120401346,-43.80892867421888,1.2257575039818533,10,2.0749969482421875,1.2899971008300781,2.5174942016601562,2.789997100830078,-7.6100006103515625,0,-0.06233610622022945,-1.5976866345706944,80.55000305175781,-1.0967698271088415,80.91000366210938,1.3437662051248427,80.69000244140625,-0.06233610622022945
4105,2016-10-18,81.08000183105469,81.61000061035156,80.80999755859375,80.91999816894531,201000.0,0.012866942411368987,-3.2104882749759076,-0.4000152590218967,35.949949831788956,47.119890801741505,1.024305585085699,1.4919856503864963,1.4199718776963408,2.7773965205904574,11.329222558040417,1.55999755859375,0.5000516493979603,-1.307499694824216,-3.6805033073584923,1.0655039177100605,-2.494001501091361,-0.12099788855707061,2.8446659028906254,60.10380718586072,15.359396668245708,1.1865018062671395,10,1.0099983215332031,0.4149971008300781,1.0174980163574219,2.5849990844726562,-8.450004577636719,1,-0.08756781344079478,-2.392861035422343,80.05000305175781,-1.5976866345706944,80.55000305175781,-1.0967698271088415,80.91000366210938,-0.08756781344079478
4106,2016-10-19,80.58000183105469,81.27999877929688,80.37000274658203,81.27999877929688,223700.0,-0.006166748750719653,1.6,-4.374880793438871,38.16426589709356,44.31810650455587,1.284735181473124,2.004998019790662,1.8444681701514014,3.2234886799687956,10.748950507058831,0.9099960327148438,0.11352219324010093,-1.7504997253417969,-4.242780977874105,0.7417815271905113,-2.996640351607951,-0.5043590990756428,3.184479120290632,39.053414713424104,-6.520577836422717,1.2461406262661534,10,1.5099983215332031,1.4499969482421875,1.3399982452392578,3.0849990844726562,-8.360000610351562,2,-0.1028791353580295,-3.2104882749759076,81.08000183105469,-2.392861035422343,80.05000305175781,-1.5976866345706944,80.55000305175781,-0.1028791353580295
4107,2016-10-20,83.0,83.47000122070312,80.25,80.31999969482422,434100.0,0.030032242665110953,-1.2836890561463978,-3.828588555858311,48.282848366309246,42.392467375722795,-1.3212357448219763,-0.43410659825543974,-0.5915870218143766,0.7648639547566063,10.683188189519441,3.220001220703125,-0.09435620900299568,0.6674983978271456,-1.8269731218870646,3.161969917541356,-0.5797373620299595,1.9147341576842507,0.6107016400493137,86.57139369419643,42.39356221548384,1.247235759857107,10,-0.9099998474121094,-0.7750015258789062,-1.5750007629394531,0.6650009155273438,-11.44000244140625,3,-0.11192772187382338,1.6,80.58000183105469,-3.2104882749759076,81.08000183105469,-2.392861035422343,80.05000305175781,-0.11192772187382338
4108,2016-10-21,82.12999725341797,82.55999755859375,81.80000305175781,82.5199966430664,218700.0,-0.010481960802193102,2.2340107785208754,-0.14552214374574762,42.56950204888953,39.65492167812184,-0.6636855482711752,0.4071526840093327,0.24740484351224268,1.581687707215508,10.520438943041253,1.1999969482421875,-0.2810934439034014,-0.17100410461425497,-2.6586472407102946,2.3166390314817846,-1.4148256726622748,1.0728174634337648,1.3400039672851562,61.71417236328125,21.879367817264104,1.243821568048023,10,-0.43499755859375,0.095001220703125,-0.7049980163574219,1.535003662109375,-10.569999694824219,4,-0.10507728652162862,-1.2836890561463978,83.0,1.6,80.58000183105469,-3.2104882749759076,81.08000183105469,-0.10507728652162862
4109,2016-10-24,82.81999969482422,83.47000122070312,82.58999633789062,82.58999633789062,218300.0,0.00840134499551004,-6.652104687033535,-0.589753120231621,48.81065762270901,39.58263747064927,-1.6283985651790687,-0.271570546024833,-0.4549467444953734,0.826809976011802,10.437995013294502,1.3400039672851562,-0.5259547299289125,0.5029983520507812,-1.9941321524553217,3.000128856556884,-0.7455669002022631,1.7515636043038256,-2.9000015258789062,79.81362486139149,39.322690327441364,1.2485652522530497,10,-1.125,-0.595001220703125,-1.654998779296875,0.845001220703125,-11.720001220703125,0,-0.12533201269821614,2.2340107785208754,82.12999725341797,-1.2836890561463978,83.0,1.6,80.58000183105469,-0.12533201269821614
4110,2016-10-25,79.87999725341797,82.52999877929688,79.55000305175781,82.52999877929688,403600.0,-0.03549870142766953,1.2490520842630153,-11.52157760307825,38.42696333836816,39.702662013147936,1.1609097728237572,2.47559607886501,2.426360733072798,3.709729943685886,11.325119270073774,3.2699966430664062,-0.8627914745503915,-2.234003829956052,-4.8336014851647064,0.36559382525260276,-3.5338026575603863,-0.9342050023517174,3.5900039672851562,8.41822336230688,-30.263586661398364,1.2997988276043277,10,1.6300048828125,2.160003662109375,1.0050029754638672,3.785003662109375,-9.860000610351577,1,-0.09313964781957185,-6.652104687033535,82.81999969482422,2.2340107785208754,82.12999725341797,-1.2836890561463978,83.0,-0.09313964781957185
4111,2016-10-26,77.98999786376953,79.44000244140625,77.62000274658203,79.44000244140625,633900.0,-0.023660483908786945,1.510336481544816,0.5471712236678077,32.19315504135784,38.86736665419856,2.9364338012914715,4.139954031638965,4.2325588412825255,5.52676589443179,12.538682492157546,2.2599945068359375,-1.3377980593811571,-3.846002960205084,-6.940979564833128,-0.7510263555770393,-5.393491262519106,-2.2985146578910616,5.480003356933594,6.324704507603965,-29.74813768052937,1.5474883023140258,10,2.555004119873047,3.085002899169922,2.8075027465820312,5.6750030517578125,-6.1199951171875,2,-0.06872676954952917,1.2490520842630153,79.87999725341797,-6.652104687033535,82.81999969482422,2.2340107785208754,82.12999725341797,-0.06872676954952917
4112,2016-10-27,76.4800033569336,78.44000244140625,76.44000244140625,78.44000244140625,446900.0,-0.0193613866931186,1.0408172798081752,1.3517192391676094,29.702982450508088,37.80392494170319,4.192874104493342,5.452208287871116,5.653340313607174,6.962578664283882,13.21306981696561,2.0,-1.5531453605272816,-5.052997589111328,-8.942378410831026,-1.1636167673916304,-6.997687999971177,-3.1083071782514793,6.755997924804689,0.5690031646256495,-32.87939020598973,1.9446904108598475,10,3.4749984741210938,4.004997253417969,4.234996795654297,7.18499755859375,-4.340003967285156,3,-0.0557008623070917,1.510336481544816,77.98999786376953,1.2490520842630153,79.87999725341797,-6.652104687033535,82.81999969482422,-0.0557008623070917
4113,2016-10-28,76.0,76.66999816894531,75.62999725341797,76.22000122070312,307000.0,-0.006276194245094513,-1.166653421282683,0.11224557319745739,26.913576409542017,37.89043344517405,4.424912000772423,5.643466188290375,6.022528811582902,7.362939878782612,14.06465969794789,1.0400009155273438,-1.5948468072824653,-5.166001129150388,-9.673531317588584,-0.658470940712192,-7.419766223369493,-2.912236034931283,6.828241351318354,4.719420399861814,-24.118744155242425,2.2537650942190997,10,3.549999237060547,4.079998016357422,5.082500457763672,7.665000915527344,-1.9899978637695312,4,-0.058421084755345354,1.0408172798081752,76.4800033569336,1.510336481544816,77.98999786376953,1.2490520842630153,79.87999725341797,-0.058421084755345354
4114,2016-10-31,75.87999725341797,76.41999816894531,75.62999725341797,76.06999969482422,578400.0,-0.0015789835076582825,-1.2898496240601505,0.8636426688861146,30.152134066233245,37.24623169344563,4.348483166484385,5.427416971005869,6.050603940857442,7.396844352931126,14.962270554277051,0.7900009155273438,-1.6978186812985854,-4.896003723144531,-9.81833367284844,0.026326226559376664,-7.357168697996485,-2.4348387482925773,6.372384570068348,3.6231876045586175,-25.655600531841404,2.4611649748519513,10,3.670001983642578,4.200000762939453,5.280002593994141,7.785003662109375,-3.4300003051757812,0,-0.05693199593031917,-1.166653421282683,76.0,1.0408172798081752,76.4800033569336,1.510336481544816,77.98999786376953,-0.05693199593031917
4115,2016-11-01,74.08000183105469,76.83000183105469,74.01000213623047,75.94000244140625,1239800.0,-0.02372160631940723,-1.8199996948242188,9.789351108255701,28.440966011623757,36.165865039504546,5.644708015054462,6.871686374437445,7.705879263007972,9.120157750871684,16.739156056224193,2.8199996948242188,-1.8318214310655918,-6.246499252319339,-11.877658785021978,-0.6153397196166992,-9.062079018670659,-3.430919485968019,7.642589226826161,1.2891287456742178,-29.329499187741916,2.815579766351322,11,4.659999847412109,5.189998626708984,7.347497940063477,9.584999084472656,-0.5600051879882812,1,-0.04022682617813278,-1.2898496240601505,75.87999725341797,-1.166653421282683,76.0,1.0408172798081752,76.4800033569336,-0.04022682617813278
4116,2016-11-02,70.12000274658203,73.56999969482422,69.69000244140625,73.4000015258789,1523100.0,-0.05345570986220749,1.1436477828359468,1.7634396252573894,21.709488494496796,33.21326949819204,8.900950039345574,10.350301016342584,11.473448197363837,12.986215707823035,18.97697812288915,4.3899993896484375,-1.9299236177570833,-9.56399841308594,-16.665528141201108,-2.462468684970773,-13.114763277143524,-6.013233549028357,10.83132941913378,4.914289202008929,-25.58931410148518,3.550764864057585,11,6.459999084472656,6.989997863769531,11.574996948242188,13.544998168945312,4.029998779296875,2,-0.0014262136280437376,-1.8199996948242188,74.08000183105469,-1.2898496240601505,75.87999725341797,-1.166653421282683,76.0,-0.0014262136280437376
4117,2016-11-03,67.40000152587889,70.5199966430664,67.19999694824219,69.79000091552734,1007600.0,-0.03879066049859392,-1.3799208076742175,0.7286586216842403,19.318708962633764,30.62984804416363,10.253661867765445,12.456699527759511,14.017993092084907,15.598539214958365,20.932041506529192,3.3199996948242188,-2.301672619332024,-11.488999557495134,-20.251736046321398,-2.726263068668871,-15.870367801908273,-7.1076313130819955,12.199971072919766,2.0768896804369223,-29.19119188854374,4.381368244413134,11,7.934997558593764,8.46499633789064,14.374998092651381,16.26499938964845,7.659996032714858,3,0.06632049138733098,1.1436477828359468,70.12000274658203,-1.8199996948242188,74.08000183105469,-1.2898496240601505,75.87999725341797,0.06632049138733098
4118,2016-11-04,68.19000244140625,69.43000030517578,67.36000061035156,67.37000274658203,1230500.0,0.011721081567394709,-3.9285474246373786,-0.34309619423996324,22.697974346689264,27.728438791272545,8.133665814381843,11.064409386408414,13.045202983248856,14.709311014353915,22.741506198830074,2.0699996948242188,-2.7051793595578886,-9.956498718261713,-19.699977139291676,-0.21302029723175053,-14.828237928776701,-5.084759507746725,9.673973566314501,10.280425661372309,-23.39389475584007,4.871739210514981,11,6.674995422363281,7.674995422363281,13.584997177124023,15.474998474121094,7.25,4,0.057926335339792745,-1.3799208076742175,67.40000152587889,1.1436477828359468,70.12000274658203,-1.8199996948242188,74.08000183105469,0.057926335339792745
4119,2016-11-07,70.29000091552734,70.47000122070312,68.83999633789061,69.33999633789061,936300.0,0.03079628096399567,1.488547217611623,1.1585425990193607,26.327335493488604,26.384035697397042,4.547600568438384,8.353891215237027,10.757580777185211,12.532466224217814,25.151577221508013,2.279998779296875,-3.4104254553745506,-7.197000122070307,-17.202499220043748,2.8084989759031345,-12.19974967105702,-2.1942505730835933,6.081018023866406,32.08725234189811,1.6835422230350048,5.002749548986718,11,3.029998779296875,5.5749969482421875,11.48499870300293,13.375,5.349998474121094,0,0.05292361889671504,-3.9285474246373786,68.19000244140625,-1.3799208076742175,67.40000152587889,1.1436477828359468,70.12000274658203,0.05292361889671504
4120,2016-11-08,72.0999984741211,72.55000305175781,68.70999908447266,69.91999816894531,817500.0,0.02575042730144439,1.4935014106905324,2.2947261060560695,32.406630925641906,26.40775524009527,1.6963410767893663,6.107230971941647,8.74778704120564,10.671813503647854,25.95716587837259,3.8400039672851562,-4.012234555015397,-4.9110023498535185,-14.99412140961094,5.172116709903904,-9.95256187973223,0.13055718002519257,2.98707738651143,76.923067709949,45.646623013888174,5.041559529878709,11,0.720001220703125,3.7649993896484375,9.747501373291016,11.56500244140625,4.400001525878906,1,0.004854347871404263,1.488547217611623,70.29000091552734,-3.9285474246373786,68.19000244140625,-1.3799208076742175,67.40000152587889,0.004854347871404263
4121,2016-11-09,75.3499984741211,75.68000030517578,70.55000305175781,70.55000305175781,1253200.0,0.04507628389432661,-1.1375008940705242,2.2018324543198817,34.657036838682544,26.958205727670208,-2.198746494163501,2.5683390372083466,5.323899505252342,7.376768904208319,25.92060293404045,5.129997253417969,-4.746979928067731,-1.3940021514892607,-11.348923929812429,8.560919626833908,-6.371463040650852,3.5834587376723306,-8.150001525878906,96.1084705139313,68.85938780746979,4.977460889161586,11,-3.3349990844726562,0.41500091552734375,6.92500114440918,8.31500244140625,0.3899993896484375,2,-0.024286687035344756,1.4935014106905324,72.0999984741211,1.488547217611623,70.29000091552734,-3.9285474246373786,68.19000244140625,-0.024286687035344756
4122,2016-11-10,75.37000274658203,77.26000213623047,75.20999908447266,76.2300033569336,805100.0,0.0002654847095691082,-2.474558079991724,-0.17916696469017476,35.96346762291785,27.96374919582308,-2.67395793990552,2.2261469553227755,5.160504879464213,7.313774151178492,25.449294928124726,2.0500030517578125,-5.153208862274695,-1.0969978332519474,-10.87048430403,8.676488637526106,-5.983741068640967,3.789745402137072,-8.00040573120117,80.90910001672302,55.62288873303891,4.886743235389025,11,-3.140003204345703,0.3599967956542969,6.904996871948242,8.294998168945312,-0.410003662109375,3,-0.016186827335075926,-1.1375008940705242,75.3499984741211,1.4935014106905324,72.0999984741211,1.488547217611623,70.29000091552734,-0.016186827335075926
4123,2016-11-11,74.62999725341797,75.23999786376953,73.86000061035156,74.81999969482422,799400.0,-0.009818302589853944,1.6796094930520578,0.2209329146040702,33.02942232879555,28.283447891663336,-2.401240311431067,2.6349979335097657,5.732991922801318,7.996788644586104,25.378052767767556,1.5100021362304688,-5.342948390007322,-1.5410030364990206,-11.151044693966085,8.069038620968044,-6.346023865232553,3.2640177922345117,-6.864784033203122,69.23971995224268,48.7502632042265,4.805020828733535,11,-2.3999977111816406,1.1000022888183594,7.645002365112305,9.035003662109375,0.8600006103515625,4,0.005761762307395557,-2.474558079991724,75.37000274658203,-1.1375008940705242,75.3499984741211,1.4935014106905324,72.0999984741211,0.005761762307395557
4124,2016-11-14,75.05999755859375,75.5999984741211,74.30000305175781,75.05999755859375,439600.0,0.005761762307395557,1.407394848754574,-0.0,38.85291609043338,29.440331233753295,-3.3076215984224007,1.9099133046189252,5.110580855905283,7.497987428918805,25.01483492699146,1.2999954223632812,-5.359816383210713,-0.8615024566650362,-10.305174077923255,8.582169164593182,-5.5833382672941525,3.86033335396408,-6.9149927817382775,74.26896149254104,50.09407493542636,4.721835810629112,11,-2.829998016357422,0.6700019836425781,7.215002059936523,8.605003356933594,-0.45999908447265625,0,0.005062681790201973,1.6796094930520578,74.62999725341797,-2.474558079991724,75.37000274658203,-1.1375008940705242,75.3499984741211,0.005062681790201973
4125,2016-11-15,73.9800033569336,75.08000183105469,73.30999755859375,75.0,777700.0,-0.0143884124272331,2.000006465586914,-100.0,40.36522110215252,31.513190412381707,-2.506934884495891,2.5620796924938105,6.0925458571014985,8.563356334902949,25.31363808554178,1.7700042724609375,-5.329191541367308,-1.5864967346191463,-10.743118777850981,7.570125308612688,-6.164807756235064,2.991814286996771,-5.470398685703117,51.117746246985476,23.665222644309118,4.578311021615917,11,-1.7500038146972656,1.3549957275390625,8.29499626159668,9.68499755859375,0.399993896484375,1,0.02243844224642455,1.407394848754574,75.05999755859375,1.6796094930520578,74.62999725341797,-2.474558079991724,75.37000274658203,0.02243844224642455
4126,2016-11-16,72.29000091552734,73.9800033569336,72.0,73.69999694824219,607900.0,-0.022844043859425733,1.0101466618644297,1.3823536011608686,40.01905349007453,33.81322869320846,-0.5327743477725875,3.7936757933588865,7.627398308246967,10.299013198733917,25.520301964527427,1.9800033569335938,-5.462697851721941,-2.8619991302490178,-11.811233096900594,6.087234836402558,-7.336616113574806,1.6126178530767703,-3.430380345696861,5.5133231511417256,-24.293024605339376,4.474616983325787,11,0.020000457763671875,3.0449981689453125,9.782499313354492,11.375,3.4099960327148438,2,0.058237640491831666,2.000006465586914,73.9800033569336,1.407394848754574,75.05999755859375,1.6796094930520578,74.62999725341797,0.058237640491831666
4127,2016-11-17,73.70999908447266,73.80999755859375,71.7300033569336,71.7699966430664,538200.0,0.019643078585717788,-1.059411400341436,-1.3758921276330955,44.77883975453738,36.26665818296936,-1.076808399709961,1.7307450042685701,6.0826378539552195,8.888841805451989,27.357810711360774,2.0799942016601562,-5.392783780596574,-0.9775009155273438,-9.14154020786259,7.186538376807903,-5.059520561694967,3.1045187306402795,-4.514363251986168,51.16274485064505,17.431945658223192,4.0820196461676215,11,-0.7249984741210938,1.625,8.180000305175781,9.955001831054688,2.3300018310546875,3,0.02754034465487476,1.0101466618644297,72.29000091552734,2.000006465586914,73.9800033569336,1.407394848754574,75.05999755859375,0.02754034465487476
4128,2016-11-18,73.5,73.87000274658203,73.26000213623047,73.72000122070312,500000.0,-0.002848990463722445,1.3461369171630624,-0.11340254837187352,44.59582739271813,38.29649061621708,-0.03841439292256155,1.329205383820664,6.252805946698416,9.077847388154623,29.284750074350725,0.6100006103515625,-4.755949019758376,-0.7560001373290959,-8.138630558519239,6.626630283861047,-4.4473153479241745,2.9353150732659827,-3.981789515363758,45.7364050720752,7.858577809018101,3.691315210595073,11,-0.5149993896484375,1.8349990844726562,8.282499313354492,10.165000915527344,2.0999984741210938,4,0.019863933122076904,-1.059411400341436,73.70999908447266,1.0101466618644297,72.29000091552734,2.000006465586914,73.9800033569336,0.019863933122076904
4129,2016-11-21,72.44000244140625,73.55000305175781,72.11000061035156,73.5,644700.0,-0.014421735491071397,1.482754991976007,4.818143986683313,46.146617754405185,39.823155819413,1.5182986797239835,1.6566233210106702,7.2140562316247525,10.081094863714412,31.26394224302858,1.44000244140625,-3.736156586836799,-1.2969978332519503,-7.511732340977886,4.917736674473986,-4.404365087114925,1.8103694206110248,-2.612120290706244,21.19401217515276,-20.431661013891986,3.1073672538629693,11,1.4650001525878906,2.8949966430664062,9.342496871948242,11.224998474121094,3.6399993896484375,0,0.04210374543858264,1.3461369171630624,73.5,-1.059411400341436,73.70999908447266,1.0101466618644297,72.29000091552734,0.04210374543858264
4130,2016-11-22,72.44000244140625,72.69000244140625,71.69999694824219,72.52999877929688,378500.0,0.0,3.8292519538518794,0.084902401105545,56.69745882131137,42.27209159526065,1.7562932184666096,1.1285183887561914,7.13132616019719,10.010036884982128,32.47001329227645,0.9900054931640625,-2.782190136635009,-0.9249980926513643,-6.443140593157594,4.593144407854865,-3.684069342904479,1.8340731576017504,-2.3148354912850237,32.456290050025935,-13.2425203151139,2.759071250253113,11,2.039997100830078,2.8949966430664062,9.292497634887695,10.679996490478516,3.75,1,0.029817724460486916,1.482754991976007,72.44000244140625,1.3461369171630624,73.5,-1.059411400341436,73.70999908447266,0.029817724460486916
4131,2016-11-23,72.62999725341797,72.73999786376953,71.55999755859375,71.83999633789062,302100.0,0.002622788592054448,1.336629325517627,-8.77814513394371,67.68085903204144,45.79624619627438,1.2738497483096438,0.5442822895639381,6.828799839632865,9.756872089557419,32.95783480108994,1.1800003051757812,-1.9855882934662645,-0.467003250122076,-5.542230148053363,4.608223647809211,-3.0046166990877197,2.0706101988435677,-2.2194368958523683,46.32022907948755,-4.694193129359348,2.537613448965647,11,0.9500007629394531,2.7050018310546875,9.16250228881836,10.140003204345703,3.9000015258789062,2,0.024094727608125366,3.8292519538518794,72.44000244140625,1.482754991976007,72.44000244140625,1.3461369171630624,73.5,0.024094727608125366
4132,2016-11-25,72.22000122070312,73.01000213623047,72.19999694824219,72.69000244140625,171500.0,-0.005644995844957812,-2.176430110100527,-0.5949375645841984,63.98335191709207,49.23557170608511,1.3298791785155402,0.652204776856081,7.0972582219556415,10.090613457942226,32.996157134787516,0.8100051879882812,-1.435842782520055,-0.6639991760253849,-5.493016659989564,4.165018307938794,-3.0785079180074746,1.7505095659567047,-1.535463191990928,28.57152293602222,-26.45553524022911,2.4145087419820865,11,1.3599967956542969,3.1149978637695312,9.839998245239258,10.194999694824219,7.099998474121094,4,0.04818603806034627,1.336629325517627,72.62999725341797,3.8292519538518794,72.44000244140625,1.482754991976007,72.44000244140625,0.04818603806034627
4133,2016-11-28,71.55999755859375,72.22000122070312,71.22000122070312,72.12999725341797,464100.0,-0.009138793283766544,1.6666395402065002,1.212762158301409,54.89590312487684,51.018125821023276,1.6858969954497525,1.0145351626275811,7.61222911570772,10.653144564921377,32.87185708534965,1.0,-1.1845982438580904,-1.1020027160644474,-5.731997503849826,3.5279920717209308,-3.4170001099571294,1.2129946778282346,-0.6124409655808165,14.5921060386774,-41.5464896119978,2.314997393892688,11,1.5900039672851562,3.7750015258789062,10.597501754760742,9.865001678466797,9.0,0,0.06260485620147405,-2.176430110100527,72.22000122070312,1.336629325517627,72.62999725341797,3.8292519538518794,72.44000244140625,0.06260485620147405
4134,2016-11-29,71.55999755859375,71.86000061035156,71.2699966430664,71.48999786376953,295100.0,0.0,-1.31373135668018,-0.12280654789789991,47.580640199403454,51.81983905405116,1.2708550144827626,0.7107372764559727,7.481936794878024,10.53839601106381,32.74083970678595,0.5900039672851562,-0.997951852856346,-0.886002731323245,-5.280995846786709,3.508990384140219,-3.08349928905497,1.31149382640848,-0.3599431438521208,18.994199105784272,-33.08950914821905,2.197496557731732,11,1.0400047302246094,3.7750015258789062,10.400001525878906,9.865001678466797,9.270004272460938,1,0.05645613545779349,1.6666395402065002,71.55999755859375,-2.176430110100527,72.22000122070312,1.336629325517627,72.62999725341797,0.05645613545779349
4135,2016-11-30,71.0999984741211,73.68000030517578,70.9800033569336,73.22000122070312,977100.0,-0.006428159588686477,-1.2881398123034051,-30.285885558583107,24.611693671882975,50.1079101853632,1.4297127383708528,0.9866195317979702,7.802322437203884,10.879327602670813,31.726495491777683,2.6999969482421875,-0.6848159876863065,-1.1970016479492216,-5.56069323227824,3.1666899363797967,-3.3788474401137307,0.9848441442152875,6.160003662109375,4.444268622807959,-40.33271006429313,2.1818457921645105,11,1.3250045776367188,3.7649993896484375,10.860000610351562,10.325000762939453,9.5,2,0.07004224281026117,-1.31373135668018,71.55999755859375,1.6666395402065002,71.55999755859375,-2.176430110100527,72.22000122070312,0.07004224281026117
4136,2016-12-01,70.01999664306639,71.52999877929688,69.73999786376953,71.36000061035156,439000.0,-0.015189899496943049,1.1309530837734616,0.632076524167522,21.633031501414195,47.53615371279396,2.406970526017986,2.17000214600273,8.688274728724295,11.826066812968364,29.761919527294552,1.7900009155273438,-0.6500771376846188,-2.272003173828139,-6.646414348986397,2.1024080013301187,-4.459208761407268,-0.08479758624901024,7.114405517578135,7.106563598902866,-31.732620168940834,2.187205587579127,12,1.7850036621093892,3.3000030517578267,11.755004882812514,11.405002593994155,11.28000640869142,3,0.08811776769702018,-1.2881398123034051,71.0999984741211,-1.31373135668018,71.55999755859375,1.6666395402065002,71.55999755859375,0.08811776769702018
4137,2016-12-02,71.87000274658203,72.61000061035156,69.51000213623047,69.79000091552734,815100.0,0.026421110999850894,-1.348484235470913,-1.552235576786196,36.90703859144208,46.68184384598551,0.3000683392970558,0.708366024804576,6.6217404837939995,9.868329729809531,27.050261064078917,3.0999984741210938,-0.5544539238011055,-0.6454971313476534,-4.377037974845948,3.0860437121506408,-2.5112675530968005,1.2202732904014937,4.9686232421874905,56.5947637082167,20.708726494655423,1.865770421749145,12,-0.27500152587890625,0.9499969482421875,8.939998626708984,9.289997100830078,8.129997253417969,4,0.0648392354894749,1.1309530837734616,70.01999664306639,-1.2881398123034051,71.0999984741211,-1.31373135668018,71.55999755859375,0.0648392354894749
4138,2016-12-05,72.13999938964844,72.93000030517578,71.55999755859375,72.55000305175781,379600.0,0.0037567362285824135,1.3418887019575623,-0.19711697171991344,35.934484162742976,45.54716233580082,-0.20465360015468548,0.7899682694933574,6.140336228514698,9.473674162771232,24.13526960369657,1.3700027465820312,-0.3138746869708626,-0.5730003356933651,-3.7116166857356774,2.5656160143489473,-2.142308510714514,0.996307839327784,4.2589091679687385,63.0695061931683,30.715167146021145,1.5693081750211542,12,-0.5449981689453125,0.09000015258789062,8.080001831054688,8.430000305175781,8.599998474121094,0,0.09952869927811592,-1.348484235470913,71.87000274658203,1.1309530837734616,70.01999664306639,-1.2881398123034051,71.0999984741211,0.09952869927811592
4139,2016-12-06,74.01000213623047,74.30000305175781,71.4800033569336,72.2699966430664,542800.0,0.025921856978146307,1.4310265449475152,-4.243877930777819,50.134282829966246,44.817920558984696,-2.043418873282505,-0.8295851080813463,4.084678626371129,7.495486783768541,21.478499563686448,2.8199996948242188,-0.24911892890659715,1.1110023498535213,-1.8594204937997603,4.081425193506803,-0.3742090719731124,2.596213771680155,1.9755720361035003,93.94570229439263,61.32248782644383,1.4852114218266375,12,-2.104999542236328,-1.7800025939941406,5.804996490478516,6.154994964599609,6.529998779296875,1,0.08850148943796388,1.3418887019575623,72.13999938964844,-1.348484235470913,71.87000274658203,1.1309530837734616,70.01999664306639,0.08850148943796388
4140,2016-12-07,72.44999694824219,73.66999816894531,72.05999755859375,73.66999816894531,410200.0,-0.021078302161331886,1.6393426220076543,-0.7011479133233363,50.72461965329104,42.93389396134576,-0.5384730679694769,0.7989480000057085,5.39065107618552,8.944642252906675,19.855156907413452,1.9500045776367188,-0.20581993404542231,-0.46650276184081463,-3.421187957933128,2.488182434251499,-1.9438453598869785,1.0108398362053492,3.1470429019255732,61.37775052362484,24.279154401973436,1.4773425980461585,12,-0.5449943542480469,-0.21999740600585938,7.365001678466797,7.715000152587891,7.340003967285156,2,0.11566604880327502,1.4310265449475152,74.01000213623047,1.3418887019575623,72.13999938964844,-1.348484235470913,71.87000274658203,0.11566604880327502
4141,2016-12-08,73.5199966430664,73.61000061035156,72.06999969482422,72.45999908447266,401900.0,0.014768802483023258,1.483861440964745,-0.8688495885133952,49.111307773559055,41.28144461206432,-1.6415794757526925,-0.437617204670687,4.086387297920766,7.778150442515084,19.61238062260227,1.5400009155273438,-0.10420471814393295,0.6949970245361357,-2.0481524856167397,3.438146534689011,-0.676577730540302,2.0665717796125733,1.7118209442651136,83.71594447585751,46.39716451719082,1.3715747550764388,12,-1.6149940490722656,-1.2899971008300781,5.485004425048828,5.835002899169922,6.5,3,0.09630035574440399,1.6393426220076543,72.44999694824219,1.4310265449475152,74.01000213623047,1.3418887019575623,72.13999938964844,0.09630035574440399
4142,2016-12-09,74.1500015258789,75.13999938964844,73.5999984741211,73.81999969482422,445100.0,0.008569163650416378,-2.999980183500783,0.3113231991708412,52.92529722684419,41.062488401171805,-2.200420966367517,-1.2265960713476431,3.2571693947054143,7.028630165590869,19.87275703078352,1.6200027465820312,-0.2313411855150349,1.3860019683837947,-1.1664910482675452,3.9384949850351347,0.10975546005812475,2.6622484767094647,-4.6399993896484375,72.95084871894822,35.180933047140485,1.276246508325671,12,-1.8250007629394531,-1.9200019836425781,2.6949996948242188,3.0449981689453125,5.9199981689453125,4,0.09642618177672602,1.483861440964745,73.5199966430664,1.6393426220076543,72.44999694824219,1.4310265449475152,74.01000213623047,0.09642618177672602
4143,2016-12-12,75.05999755859375,75.29000091552734,73.12999725341797,73.69999694824219,490300.0,0.012272367012659435,1.3736208457694759,4.121191103712952,61.95252514705368,42.65936450646627,-2.8627832823464274,-2.2163597356406086,2.1286370447561893,6.005911363461138,19.67592970185221,2.160003662109375,-0.5365670149061259,2.2744979858398438,-0.35039147577232654,4.899387447452014,0.9620532550337515,3.586942716645936,-5.437395477294928,93.96316261634333,51.86183574453669,1.312444730806088,12,-2.6599960327148438,-2.7499961853027344,0.5400009155273438,0.8899993896484375,4.8000030517578125,0,0.06581405012103758,-2.999980183500783,74.1500015258789,1.483861440964745,73.5199966430664,1.6393426220076543,72.44999694824219,0.06581405012103758
4144,2016-12-13,75.44000244140625,75.58999633789062,74.62000274658203,75.5199966430664,409000.0,0.005062681790201973,7.818380440436969,-0.05881923952922169,63.22749970061045,46.95000962076932,-2.9441373092145824,-2.7051292962971587,1.5190447681248997,5.501954386354939,19.648846453229215,0.9699935913085938,-0.7321590721040963,2.635502624511716,-0.06317293616569941,5.334178185189131,1.2861648441730154,3.9848404048504165,-5.590704406738283,95.75087965004194,50.26371107786599,1.3493377803387074,12,-2.890003204345703,-2.4550018310546875,-0.07500457763671875,0.5099945068359375,3.9799957275390625,1,0.07025444394013314,1.3736208457694759,75.05999755859375,-2.999980183500783,74.1500015258789,1.483861440964745,73.5199966430664,0.07025444394013314
4145,2016-12-14,75.63999938964844,77.0999984741211,75.08000183105469,75.5999984741211,567800.0,0.0026510729290805113,-2.740754607684537,-0.5000476871721506,63.25990526118375,51.57521781629928,-2.71826459916187,-2.924318362761298,1.1067159649107055,5.184775808997188,19.559876802274008,2.0199966430664062,-0.6952395337888788,2.752499771118167,-0.18953698762565807,5.694536529861992,1.2814813917462544,4.223518150490079,-5.446259456787118,70.97416622680088,24.53517962676144,1.4710183793719116,12,-2.3349990844726562,-2.654998779296875,-1.0475006103515625,0.30999755859375,3.6399993896484375,2,0.06478056009277933,7.818380440436969,75.44000244140625,1.3736208457694759,75.05999755859375,-2.999980183500783,74.1500015258789,0.06478056009277933
4146,2016-12-15,76.5,76.66999816894531,75.51000213623047,75.66000366210938,302600.0,0.011369653851018624,-1.0350818487237488,20.99942780850658,68.13555990617148,55.04505351793588,-2.8635440657957503,-3.639335342679175,0.043222701854304546,4.188412046939405,19.08524298727217,1.1599960327148438,-0.5057176427734191,3.4020004272460938,0.06414873655410247,6.739852117938085,1.733074581900098,5.070926272592089,-5.753759383837902,84.88669295636065,34.69272025619088,1.6689258453459952,12,-2.2099990844726562,-3.1149978637695312,-2.157501220703125,-0.5500030517578125,3.3600006103515625,3,0.04300654791539005,-2.740754607684537,75.63999938964844,7.818380440436969,75.44000244140625,1.3736208457694759,75.05999755859375,0.04300654791539005
4147,2016-12-16,75.73999786376953,77.30000305175781,75.5199966430664,76.9000015258789,948100.0,-0.009934668447457162,-1.2249995231646609,-1.380962761126249,67.56300172013749,58.55933324653527,-1.6727615335799726,-2.8664156714807802,0.5760667434853985,4.818542043204047,18.606305977164304,1.7800064086914062,-0.03874790386973359,2.5404983520507756,-0.9934132389918346,6.074409943093386,0.7735425565294776,4.307454147572074,-4.485456618970716,62.58985566376555,7.566455801261604,1.7669557955213049,12,-1.3499946594238281,-2.3349952697753906,-1.8499984741210938,0.20999908447265625,3.0999984741210938,4,0.05650909559035289,-1.0350818487237488,76.5,-2.740754607684537,75.63999938964844,7.818380440436969,75.44000244140625,0.05650909559035289
4148,2016-12-19,74.95999908447266,76.33000183105469,74.48999786376953,75.5,475700.0,-0.010298373399743488,-1.4864862078386696,0.4655165609955013,63.4069296237353,60.03407177917627,-0.5036420229678527,-2.0779676795057043,1.123542194748154,5.455150255082117,17.929982573610538,1.8400039672851562,0.6047801656695668,1.6874996185302678,-1.9318344644214562,5.306833701481992,-0.12216742294559424,3.4971666600061297,-3.1009116589779353,16.725991208564455,-41.08457016811494,1.8096670414758602,12,-0.279998779296875,-1.5549964904785156,-0.9799995422363281,0.9899978637695312,4.090003967285156,0,0.06816969947655793,-1.2249995231646609,75.73999786376953,-1.0350818487237488,76.5,-2.740754607684537,75.63999938964844,0.06816969947655793
4149,2016-12-20,75.48999786376953,76.05000305175781,75.0999984741211,75.36000061035156,379400.0,0.00707042136833036,-1.9230841461553811,-0.24073524633012616,67.2156632778233,61.86640995967986,-0.8958319986030716,-2.4957089411319373,0.34819982823296414,4.776521217228094,16.875994417442207,1.0900039672851562,1.006468842554625,2.0649986267089844,-1.6620610430365304,5.792058296454499,0.2014687918362199,3.928528461581749,-3.086818875648504,35.58712290904747,-27.777033025466444,1.8635298348727587,12,-0.8049964904785156,-2.0849952697753906,-1.5099983215332031,0.45999908447265625,2.8899993896484375,1,0.05788850006948221,-1.4864862078386696,74.95999908447266,-1.2249995231646609,75.73999786376953,-1.0350818487237488,76.5,0.05788850006948221
4150,2016-12-21,74.5999984741211,75.66000366210938,74.45999908447266,75.66000366210938,387100.0,-0.011789633260482324,1.2641484989599603,-8.154058336756853,68.23247275956624,63.990983847013986,0.370141960053445,-1.5131720940576372,1.0374178596296275,5.503062841588161,15.522205459907251,1.2000045776367188,1.409887148886284,1.0669994354248047,-2.6650594246156913,4.799058295465301,-0.7990299945954433,2.9330288654450527,-1.7071370796363823,4.929549087294658,-62.84297741677611,1.866029430020251,12,0.6150016784667969,-1.1949958801269531,-0.6199989318847656,1.3499984741210938,6.200004577636719,2,0.0646112572843589,-1.9230841461553811,75.48999786376953,-1.4864862078386696,74.95999908447266,-1.2249995231646609,75.73999786376953,0.0646112572843589
4151,2016-12-22,74.37999725341797,75.01000213623047,73.80999755859375,74.7699966430664,327100.0,-0.002949078085831891,1.7585983127839067,0.367922151766628,61.48212573065535,64.94174256965967,0.8101602624957138,-1.2177792440471649,1.0799228884749255,5.579021577695215,14.057132839786663,1.2000045776367188,1.505262909867099,0.759498214721674,-2.965470724516038,4.484467153959386,-1.1029862548971892,2.621982684340537,-1.046421693205943,16.33234377254384,-50.67074642453497,1.8624844696188587,12,0.8350028991699219,-0.9749946594238281,-0.5974979400634766,1.5699996948242188,7.540000915527344,3,0.06587794712043693,1.2641484989599603,74.5999984741211,-1.9230841461553811,75.48999786376953,-1.4864862078386696,74.95999908447266,0.06587794712043693
4152,2016-12-23,75.69999694824219,75.9000015258789,74.45999908447266,74.48999786376953,222200.0,0.017746702656184388,-1.2677263743459428,-3.1025666105872687,64.85807301285661,65.26458122141554,-0.29821069241280895,-2.3860319397719962,-0.41298645539215784,4.138437334209257,12.702208754609304,1.5200042724609375,1.7593507405108966,1.9054981231689396,-1.8688060928429167,5.679802339180796,0.01834601516300438,3.792650231174875,-1.9697786388755816,74.99984862338103,7.18940284579449,1.88715210800593,12,-0.14499664306640625,-2.294994354248047,-1.8774967193603516,0.16500091552734375,6.160003662109375,4,0.05495381545330402,1.7585983127839067,74.37999725341797,1.2641484989599603,74.5999984741211,-1.9230841461553811,75.48999786376953,0.05495381545330402
4153,2016-12-27,76.04000091552734,76.3499984741211,75.41999816894531,75.70999908447266,179300.0,0.0044914660633028625,-1.0439484892182835,0.27272899235168385,59.71290147360306,64.87407030730361,-0.541529696817193,-2.501446949270047,-0.9139085470366126,3.6616765879276016,11.047596140681456,0.9300003051757812,1.9886940851315842,2.0215019226074276,-1.7260946607678704,5.7690985059827256,0.14770363091977856,3.8953002142950766,-2.2300033569335938,87.79537610798893,22.32874292185234,1.8737982916876494,12,-0.4850006103515625,-2.634998321533203,-1.8800010681152344,-0.1750030517578125,6.3899993896484375,1,0.036822664237915914,-1.2677263743459428,75.69999694824219,1.7585983127839067,74.37999725341797,1.2641484989599603,74.5999984741211,0.036822664237915914
4154,2016-12-28,75.5999984741211,76.22000122070312,75.2699966430664,76.1500015258789,198500.0,-0.005786460232885204,1.753626713843432,-1.6666666666666667,66.88101999913322,65.27641638929799,-0.0854288463386581,-1.8374669926830052,-0.6271359193840738,3.9817324960223175,9.272522875285851,0.9500045776367188,2.1267440767290395,1.3794994354248047,-2.243587694206653,5.002586565056262,-0.43204412939091696,3.1910430002405263,-1.4410003662109432,70.4724515879047,4.303182715707976,1.8115435648157263,12,-0.0449981689453125,-2.194995880126953,-1.4399986267089844,0.2649993896484375,6.3899993896484375,2,0.04563498210674832,-1.0439484892182835,76.04000091552734,-1.2677263743459428,75.69999694824219,1.7585983127839067,74.37999725341797,0.04563498210674832
4155,2016-12-29,76.08000183105469,76.11000061035156,75.55000305175781,75.73999786376953,176500.0,0.006349250881240609,1.7999771119037173,-0.6181856013316688,64.64531661503302,64.88861157917151,-0.5547969868456875,-2.0292945185146323,-1.2911556953278591,3.4055504079633465,8.421553125478287,0.55999755859375,2.09505629424946,1.6105026245117244,-1.7870914730752219,5.008096722098671,-0.08829442428174161,3.3092996733051905,-1.6069032287597764,89.37021473433798,24.370388414823992,1.6987970487934707,12,-0.5250015258789062,-2.674999237060547,-1.460000991821289,-0.21500396728515625,6.5,3,0.030231274540065245,1.753626713843432,75.5999984741211,-1.0439484892182835,76.04000091552734,-1.2677263743459428,75.69999694824219,0.030231274540065245
4156,2016-12-30,76.19000244140625,76.62999725341797,75.66000366210938,76.04000091552734,351500.0,0.0014458544650910454,-1.1318633410186543,0.4411758106137103,62.40875133305427,64.31591709171781,-0.7972326434442607,-1.7427024754354363,-1.5715695673678738,3.2019083808378355,7.196685162067149,0.9699935913085938,2.0150835012682364,1.4120029449462947,-1.3444603339678025,4.168466223860392,0.03377130548925322,2.7902345844033363,-1.4342133941650559,79.72372427274581,15.079873245960528,1.3782316394570469,12,-0.9700050354003906,-2.7849998474121094,-1.2825031280517578,-0.32500457763671875,6.299995422363281,4,0.06050663423848657,1.7999771119037173,76.08000183105469,1.753626713843432,75.5999984741211,-1.0439484892182835,76.04000091552734,0.06050663423848657
4157,2017-01-03,76.52999877929688,76.77999877929688,75.25,76.69999694824219,402100.0,0.004462479682319165,8.272668423729597,-1.1333095976806877,59.6078396173539,63.89379597989766,-1.1324743545087301,-1.8084010337603047,-2.1595576421206175,2.785583582049668,6.372497825058655,1.529998779296875,1.9263526283910721,1.5189994812011776,-0.978081122709213,4.016080085111568,0.2704591792459894,2.7675397831563657,-1.519788331604019,83.6601176822579,21.786217632512432,1.2485403019551935,1,-1.2350006103515625,-3.1249961853027344,-2.072500228881836,-0.6650009155273438,7.069999694824219,1,0.07042988992058574,-1.1318633410186543,76.19000244140625,1.7999771119037173,76.08000183105469,1.753626713843432,75.5999984741211,0.07042988992058574
4158,2017-01-04,79.31999969482422,79.66999816894531,77.30999755859375,77.33999633789062,752300.0,0.036456304194821154,-1.3137250502081252,-11.647204021183018,69.28427063860123,64.12364124220632,-3.61960988035446,-4.2508578246339255,-5.142196212608425,-0.06753236784521732,6.164544203723621,3.1399993896484375,1.7588889496601894,3.950000381469721,1.1452889861619724,6.754711776777469,2.5476446838158466,5.352356079123595,-4.080809986724873,92.08147920557602,33.06792769561507,1.402355697653875,1,-2.5800018310546875,-4.729999542236328,-4.86250114440918,-3.4550018310546875,4.019996643066406,2,0.03202220026852931,8.272668423729597,76.52999877929688,-1.1318633410186543,76.19000244140625,1.7999771119037173,76.08000183105469,0.03202220026852931
4159,2017-01-05,80.55999755859375,81.0,78.62000274658203,79.31999969482422,883500.0,0.015632852603886693,1.2452775188665326,0.626260485583166,72.16214172795381,64.56027112758272,-4.542488139515129,-5.243840706581082,-6.58663886322816,-1.3584870175022843,6.796898802043113,2.3799972534179688,1.686611437250292,4.862498474121097,1.2993302796700021,8.425666668572191,3.0809143768955494,6.644082571346644,-5.30999755859375,92.34778362771739,33.40766881557333,1.781584097225548,1,-3.154998779296875,-5.304996490478516,-6.317497253417969,-4.694999694824219,1.910003662109375,3,0.023212547210194723,-1.3137250502081252,79.31999969482422,8.272668423729597,76.52999877929688,-1.1318633410186543,76.19000244140625,0.023212547210194723
4160,2017-01-06,80.83000183105469,81.0199966430664,80.16999816894531,80.27999877929688,443800.0,0.0033515923615135,-1.2077759942928483,0.4435516123276461,70.59941868568376,65.57330367814143,-4.286614144412468,-5.116154194240522,-6.96738609118843,-1.6843032264153521,7.466061031666984,0.8499984741210938,1.7423033050410766,4.713502502441401,0.8042183778746477,8.622786627008153,2.7588604401580312,6.66814456472477,-4.775001831054681,96.70719371665444,39.35344863819918,1.9546420622833764,1,-3.0900039672851562,-5.56500244140625,-6.86250114440918,-4.965003967285156,8.1199951171875,4,0.014351057855217952,1.2452775188665326,80.55999755859375,-1.3137250502081252,79.31999969482422,8.272668423729597,76.52999877929688,0.014351057855217952
4161,2017-01-09,80.5999984741211,81.33999633789062,80.20999908447266,81.02999877929688,362900.0,-0.0028455196303760477,1.1523851044504996,-0.7818143986683312,74.34867364880361,66.62781485991331,-3.443654295360915,-4.562458390027501,-6.792151977499458,-1.5129738679770526,8.214769121557824,1.1299972534179688,1.7094440373844009,4.129499053955072,-0.061858051644307466,8.320856159554452,2.0338205011553754,6.2251776067547695,-3.750599011230463,87.84896044739097,29.870461968928524,2.095678552799691,1,-2.3050003051757812,-5.174999237060547,-6.954998016357422,-4.7350006103515625,8.120002746582031,0,0.024565798938188887,-1.2077759942928483,80.83000183105469,1.2452775188665326,80.55999755859375,-1.3137250502081252,79.31999969482422,0.024565798938188887
4162,2017-01-10,81.30000305175781,82.88999938964844,81.0,81.0,357100.0,0.00868492048249192,-11.599867758506688,-0.697681020563865,82.02016776933066,69.10640000388304,-3.6495494942707296,-4.953295873238375,-7.491241823409226,-2.2613117428370515,9.538645747064884,2.2900009155273438,1.7699852666263496,4.472003555297846,-0.08936217037289396,9.033369280968586,2.191320692462469,6.752686418133223,-3.6422961513671765,71.50545132365849,7.965560648822958,2.2806828628353704,1,-2.2300033569335938,-5.100002288818359,-8.737503051757812,-5.435005187988281,7.1100006103515625,1,0.014637082009137714,1.1523851044504996,80.5999984741211,-1.2077759942928483,80.83000183105469,1.2452775188665326,80.55999755859375,0.014637082009137714
4163,2017-01-11,80.0,81.1500015258789,79.44000244140625,81.1500015258789,421200.0,-0.01599019683837155,1.9739075053239834,-3.8332994252581254,71.13398892131157,69.5789521063473,-1.9319084206708226,-3.4406271712754943,-6.189937018831259,-1.0247177162286505,10.741536540907488,1.8600006103515625,1.975421758522188,2.9250003814697294,-1.766410521376585,7.616411284316044,0.5792949300465722,5.270705832892887,-1.2958346017578037,32.31846225590832,-33.321478760840385,2.345705451423157,1,-0.9300003051757812,-2.8149986267089844,-7.792499542236328,-4.135002136230469,8.5,2,0.04499998092651358,-11.599867758506688,81.30000305175781,1.1523851044504996,80.5999984741211,-1.2077759942928483,80.83000183105469,0.04499998092651358
4164,2017-01-12,80.73999786376953,80.75,78.83999633789062,79.73999786376953,490600.0,0.009249973297119185,2.745089532813739,-0.8695640636091633,79.18245242515664,71.19418941858326,-2.0854267545508236,-3.966572267909669,-6.916138811551491,-1.8132883392391363,11.778593830092857,1.910003662109375,2.064877563737241,3.399998474121091,-1.496807058735854,8.296804006978036,0.9515957076926185,5.848401240549563,2.1500015258789062,46.91358257259222,-25.315017753576484,2.4484027664284698,1,-1.6699981689453125,-3.5549964904785156,-8.827497482299805,-4.875,7.660003662109375,3,0.03220211224810776,1.9739075053239834,80.0,-11.599867758506688,81.30000305175781,1.1523851044504996,80.5999984741211,0.03220211224810776
4165,2017-01-13,80.54000091552734,81.45999908447266,80.30000305175781,80.93000030517578,289000.0,-0.0024770492139427613,-1.666672512978813,-0.3899993896484375,79.33330814425784,73.07469573093923,-1.3256539401826188,-3.563352271063664,-6.6463572187683155,-1.678369574345453,12.279484564615856,1.1599960327148438,2.2451567118187654,2.9550014495849553,-2.072258032884619,7.98226093205453,0.44137170835017514,5.468631190819735,2.2689984130859386,41.97539004072775,-35.78190682123721,2.5136297412347854,1,-1.470001220703125,-3.06500244140625,-8.47249984741211,-4.6750030517578125,7.3899993896484375,4,0.02396325159221213,2.745089532813739,80.73999786376953,1.9739075053239834,80.0,-11.599867758506688,81.30000305175781,0.02396325159221213
4166,2017-01-17,79.79000091552734,80.06999969482422,78.5999984741211,79.94999694824219,514100.0,-0.009312142928662559,6.349978065574396,0.41024687976837904,70.59414681144823,74.29539653028303,-0.012618438721204939,-2.6922700100864745,-5.706186693518632,-0.9978310789289964,12.454739783129845,1.94000244140625,2.4000543975144097,2.040501403808591,-3.0521549663147027,7.1331577739318845,-0.5058267812530488,4.586829588870231,2.9396183532714844,27.73897872839895,-48.28650315093611,2.5463281850616455,1,0.30999755859375,-2.3100013732910156,-7.722499847412109,-3.9250030517578125,8.019996643066406,1,0.1148013025142387,-1.666672512978813,80.54000091552734,2.745089532813739,80.73999786376953,1.9739075053239834,80.0,0.1148013025142387
4167,2017-01-18,80.0199966430664,80.41999816894531,79.08000183105469,80.05000305175781,425700.0,0.0028825131582910224,2.480525142432499,0.1875447045920557,70.26472891584986,74.4043363388662,0.3402887886885395,-2.724884656892499,-5.651731236347217,-1.2706295536476375,12.411131193273986,1.339996337890625,2.5915744534089242,2.056497192382807,-3.040314982993465,7.153309367759078,-0.491908895305329,4.604903280070943,2.5444377939453062,49.650275031611294,-23.85836310384868,2.548406087688138,1,0.7250022888183594,-2.009998321533203,-7.952495574951172,-4.154998779296875,8.030006408691406,2,0.10872288106238703,6.349978065574396,79.79000091552734,-1.666672512978813,80.54000091552734,2.745089532813739,80.73999786376953,0.10872288106238703
4168,2017-01-19,80.06999969482422,80.19000244140625,78.51000213623047,79.8499984741211,382200.0,0.0006248819527054916,6.304242544863502,-7.331807780320366,73.70094093089861,74.57531402808229,0.45579278051820893,-2.500639562464272,-5.4363052835167025,-1.3699660130744888,12.824085346015277,1.6800003051757812,2.8411137759152325,1.8510002136230526,-3.1226952606092766,6.824695687855382,-0.635847523493112,4.337847950739217,2.3358573036718724,52.881327878095085,-20.143409520953405,2.486847737116167,1,0.6300010681152344,-2.0600013732910156,-7.792499542236328,-4.2050018310546875,9.470001220703125,3,0.10415891094132546,2.480525142432499,80.0199966430664,6.349978065574396,79.79000091552734,-1.666672512978813,80.54000091552734,0.10415891094132546
4169,2017-01-20,79.86000061035156,80.19999694824219,79.25,79.88999938964844,440500.0,-0.002622693708917656,1.9230949809850229,-0.13635733111388543,70.63317286068865,74.57906449197174,0.6214022344063466,-2.0516539071076636,-5.025544416197846,-1.2236363753098516,13.261035853851633,0.9499969482421875,3.1306823867510616,1.4225009918212947,-3.4288560698040556,6.273858053446645,-1.0031775389913804,3.84817952263397,2.3121050964085867,45.76270748095236,-24.153680762630728,2.4256785308126783,1,0.8400001525878906,-1.5100021362304688,-7.504999160766602,-3.9950027465820312,7.1100006103515625,4,0.10818932286019178,6.304242544863502,80.06999969482422,2.480525142432499,80.0199966430664,6.349978065574396,79.79000091552734,0.10818932286019178
4170,2017-01-23,79.41999816894531,80.0999984741211,78.9800033569336,79.62999725341797,460700.0,-0.005509672402246646,-1.055058200984132,7.000254323499491,67.01788123234347,73.76453200125395,0.9391206071703238,-1.2986150036091715,-4.444104344182577,-0.8650384001325051,14.02033059724147,1.1199951171875,3.070742679889264,0.7414985656738224,-3.7744772600361216,5.2574743913837665,-1.5164893471811496,2.9994864785287945,2.532381323583053,47.643870308012474,-20.163147483396138,2.257987912854969,1,1.2800025939941406,-1.0699996948242188,-6.652498245239258,-3.5550003051757812,8.060005187988281,0,0.1130698006040114,1.9230949809850229,79.86000061035156,6.304242544863502,80.06999969482422,2.480525142432499,80.0199966430664,0.1130698006040114
4171,2017-01-24,79.27999877929688,79.6500015258789,78.25,79.6500015258789,218400.0,-0.001762772511661681,6.5675196403901275,1.7619255222524977,64.80084752722435,71.85127419657546,0.9746856633282874,-0.8144551822311712,-4.266151235085289,-0.8119162039566419,14.660455093194958,1.4000015258789062,2.8451230248348196,0.356499099731451,-3.684237074382409,4.397235273845311,-1.663868987325472,2.376867186788374,2.465838071853611,47.46542158593096,-17.578832640235298,2.020368087056928,1,0.5750007629394531,-0.9300003051757812,-6.134998321533203,-3.4150009155273438,8.30999755859375,1,0.10910698359064264,-1.055058200984132,79.41999816894531,1.9230949809850229,79.86000061035156,6.304242544863502,80.06999969482422,0.10910698359064264
4172,2017-01-25,79.86000061035156,79.94999694824219,79.13999938964844,79.73999786376953,1011900.0,0.007315865791942322,4.400066122428219,-0.32432933995917274,53.813560691860154,69.92678217108086,0.18879184747895295,-1.1244726411989348,-4.8013220474202285,-1.4595389856717702,15.276677523169893,0.80999755859375,2.6368203218698483,0.7285007476806697,-3.0321442011444333,4.489145696505773,-1.1518217267318818,2.6088232220932213,1.6061692927068805,82.5642630775852,20.07502468912231,1.8803224744125515,1,-0.005001068115234375,-1.5100021362304688,-6.022499084472656,-3.9950027465820312,8.180000305175781,2,0.09954917214478076,6.5675196403901275,79.27999877929688,-1.055058200984132,79.41999816894531,1.9230949809850229,79.86000061035156,0.09954917214478076
4173,2017-01-26,78.83999633789062,79.94000244140625,78.81999969482422,79.87000274658203,326800.0,-0.012772405017095867,-1.093463674802313,-8.583190285459978,37.46357695438834,65.29135156321772,1.147631001256741,0.12232755509063509,-3.723558737811061,-0.5200006184584538,15.626245332234253,1.1200027465820312,2.37364370464185,-0.4315032958984375,-3.9050802296367095,3.0420736378398345,-2.1682917627675806,1.3052851709707056,2.368879972923139,30.256269807112957,-27.280572792435223,1.7367884668691365,1,1.0150032043457031,-0.48999786376953125,-4.942493438720703,-3.0749969482421875,8.660003662109375,3,0.11681896425254967,4.400066122428219,79.86000061035156,6.5675196403901275,79.27999877929688,-1.055058200984132,79.41999816894531,0.11681896425254967
4174,2017-01-27,79.05000305175781,79.33000183105469,78.69999694824219,78.7699966430664,400400.0,0.002663707808497895,-1.9999818350257035,-0.2718491907707122,36.91180892457242,60.57785164991934,0.7517418511556855,0.19398456262896957,-3.886037567853265,-0.8231620216193107,16.05771565094186,0.6300048828125,1.949227953916349,-0.39399681091308025,-3.4127544077596212,2.6247607859334607,-1.9033756093363507,1.1153819875101902,1.922163154190855,43.243443870291934,-8.952844289531605,1.5093787984232725,1,0.28499603271484375,-0.7000045776367188,-5.007501602172852,-3.3200035095214844,9.069999694824219,4,0.1327007901176327,-1.093463674802313,78.83999633789062,4.400066122428219,79.86000061035156,6.5675196403901275,79.27999877929688,0.1327007901176327
4175,2017-01-30,78.37999725341797,78.9800033569336,77.61000061035156,78.0,292100.0,-0.008475721346919651,-1.3620817794965898,1.3571019863218985,34.66854380145085,56.58611798214186,1.210417817433779,1.1016155150391427,-3.140492721736166,-0.1962257796415372,16.68631901000954,1.44000244140625,1.6980599548428188,-1.179002380371088,-3.8082861585368732,1.4502813977946971,-2.4936442694539807,0.13563950871180452,2.3743956560548014,32.90589094513348,-14.170003685449956,1.3146418890828957,1,0.6350021362304688,-0.029998779296875,-4.334995269775391,-2.6499977111816406,10.5,0,0.10959433871261792,-1.9999818350257035,79.05000305175781,-1.093463674802313,78.83999633789062,4.400066122428219,79.86000061035156,0.10959433871261792
4176,2017-01-31,80.80000305175781,80.98999786376953,77.66000366210938,77.93000030517578,287200.0,0.03087529833045899,1.049232011606097,7.552693396510531,47.20982827092458,54.02446235492793,-1.1747947751287313,-1.0069386893275691,-5.400799176597829,-2.663230008557406,17.0607358768135,3.3299942016601562,1.3322817988515396,1.0105033874511662,-1.1398808990794578,3.16088767398179,-0.06468875581414579,2.085695530716478,-3.19000244140625,94.37884714789074,48.311439039858456,1.0751921432653155,1,-1.5000038146972656,-2.4500045776367188,-6.490001678466797,-5.070003509521484,8.209999084472656,1,0.08267326798115082,-1.3620817794965898,78.37999725341797,-1.9999818350257035,79.05000305175781,-1.093463674802313,78.83999633789062,0.08267326798115082
4177,2017-02-01,81.91999816894531,82.02999877929688,80.20999908447266,80.77999877929688,420100.0,0.013861325184233886,1.6764689382804698,0.3972119507572233,60.933912865154575,52.605903680956374,-2.2316090963435045,-1.7944253372221368,-6.390565643613016,-3.815725407370479,17.90539005632877,1.8199996948242188,0.99076575193304,1.8609985351562557,0.11823618207758102,3.6037608882349303,0.9896173586169112,2.7323797116956,-4.30999755859375,97.5112973773514,47.651488544730014,0.8713811765393404,2,-2.0999984741210938,-3.2449989318847656,-7.609996795654297,-6.584999084472656,7.620002746582031,2,0.06921384638280825,1.049232011606097,80.80000305175781,-1.3620817794965898,78.37999725341797,-1.9999818350257035,79.05000305175781,0.06921384638280825
4178,2017-02-02,81.86000061035156,82.0,80.73999786376953,81.30999755859375,288300.0,-0.0007323920890478508,2.0361430278518244,0.48245907563812557,56.9135854796856,51.08150508306714,-2.1132260068571895,-1.617300321783091,-6.191581645147551,-3.7443586030027944,17.368670909107703,1.2600021362304688,0.824110904566993,1.6740009307861357,-0.20674367634541113,3.5547455379176824,0.7336286272203694,2.614373234351902,-4.1999969482421875,96.15388598710942,44.024433709021054,0.9403723035657722,2,-2.0400009155273438,-2.7900009155273438,-7.379999160766602,-6.525001525878906,7.3000030517578125,3,0.07549475029437391,1.6764689382804698,81.91999816894531,1.049232011606097,80.80000305175781,-1.3620817794965898,78.37999725341797,0.07549475029437391
4179,2017-02-03,82.43000030517578,82.66999816894531,81.33000183105469,82.05000305175781,228500.0,0.006963103964992445,2.1162959874380105,0.6909002635594396,61.15699948296766,50.43029599980318,-2.5483161532660006,-2.150266213332941,-6.578933736878696,-4.322232430755108,16.397221074709787,1.339996337890625,0.6590675952481035,2.150500488281253,0.021872553742539935,4.279128422819966,1.0861865210118964,3.2148144555506093,-4.595196838378911,95.25695692556361,40.11458942390932,1.0643139672693558,2,-2.2900009155273438,-3.3600006103515625,-7.94999885559082,-7.095001220703125,7.069999694824219,4,0.061506729055609055,2.0361430278518244,81.86000061035156,1.6764689382804698,81.91999816894531,1.049232011606097,80.80000305175781,0.061506729055609055
4180,2017-02-06,81.98999786376953,82.47000122070312,81.36000061035156,82.19999694824219,171300.0,-0.005337892026898605,1.9599715172168253,-0.5526331640130905,63.48034219999066,50.283573185666086,-1.9058410417919731,-1.7063915203128914,-5.957630761279404,-3.8838010904590305,15.365724842161436,1.1100006103515625,0.4463681387134244,1.6524982452392578,-0.5989570389124879,3.9039535293910035,0.526770603163385,2.7782258873151306,-3.8650827148437514,86.42712473540743,26.669262913032227,1.1257276420758764,2,-1.8499984741210938,-2.9199981689453125,-7.50999641418457,-6.654998779296875,9.410003662109375,0,0.07476527677190337,2.1162959874380105,82.43000030517578,2.0361430278518244,81.86000061035156,1.6764689382804698,81.91999816894531,0.07476527677190337
4181,2017-02-07,82.58000183105469,82.61000061035156,81.45999908447266,82.38999938964844,289500.0,0.007196048087054097,8.20001220703125,-0.9047774750227067,65.02345673153124,51.52911719007399,-2.211024945525537,-2.256125642228511,-6.361865310213247,-4.486970301657891,14.179102542794194,1.1500015258789062,0.3049747892055876,2.1435020446777315,-0.3206357512751339,4.607639840630597,0.9114331467012988,3.3755709426541642,-4.182381700927735,96.34161091934239,33.846785648135075,1.2320688979764343,2,-2.44000244140625,-3.5100021362304688,-8.100000381469727,-7.245002746582031,6.80999755859375,1,0.07628960138862739,1.9599715172168253,81.98999786376953,2.1162959874380105,82.43000030517578,2.0361430278518244,81.86000061035156,0.07628960138862739
4182,2017-02-08,82.48999786376953,82.94999694824219,81.55999755859375,82.30000305175781,368000.0,-0.0010899002820233816,1.5045192420045501,0.9999598458079023,64.13545696001711,54.49265941292163,-1.909530647266152,-2.1843942032158594,-6.070090195806955,-4.421646269125873,12.429679915637175,1.3899993896484375,0.233434720529047,1.9939983367919893,-0.6113521780547018,4.5993488516386805,0.6913230793686438,3.296673594215335,-3.8360350513134733,79.18555316585481,14.835441848823237,1.3026752574233464,2,-2.2099990844726562,-3.3899993896484375,-8.177497863769531,-7.154998779296875,7.510002136230469,2,0.07903993746282523,8.20001220703125,82.58000183105469,1.9599715172168253,81.98999786376953,2.1162959874380105,82.43000030517578,0.07903993746282523
4183,2017-02-09,83.5999984741211,83.70999908447266,82.38999938964844,82.69000244140625,339500.0,0.013456184253813452,1.3362883242973176,4.7895835843071115,69.7673687139349,58.14327716729524,-2.540476229623394,-3.1735742525953583,-6.939984125018299,-5.546609978193786,11.782958900552293,1.3199996948242188,0.24106610840773612,2.923999023437503,-0.01334987730086823,5.861347924175874,1.4553245730683244,4.392673473806681,-4.602352930802141,95.3781202817109,27.492217228540525,1.4686744503691853,2,-2.9399986267089844,-3.0900001525878906,-9.249998092651367,-8.264999389648438,5.590003967285156,3,0.07105266207923444,1.5045192420045501,82.48999786376953,8.20001220703125,82.58000183105469,1.9599715172168253,81.98999786376953,0.07105266207923444
4184,2017-02-10,83.33999633789062,84.0,82.91999816894531,84.0,403200.0,-0.0031100734566514854,2.272714662227771,-0.7252819115489415,71.12061311199389,62.19350709068891,-1.7969068782106064,-2.8551863894499547,-6.437946075557576,-5.2944528900458465,11.526918338920861,1.0800018310546875,0.35230797734692487,2.5339969635009822,-0.6361888918202965,5.704182818822261,0.9489040358403429,4.119089891161622,-3.8711154404563075,74.99985550385804,4.365372235836574,1.585092927660636,2,-2.5099945068359375,-2.5349960327148438,-7.674997329711914,-8.004997253417969,4.780006408691406,4,0.06983450419918813,1.3362883242973176,83.5999984741211,1.5045192420045501,82.48999786376953,8.20001220703125,82.58000183105469,0.06983450419918813
4185,2017-02-13,82.47000122070312,83.79000091552734,81.80999755859375,83.33000183105469,772700.0,-0.010439106736460868,1.2247243986489962,1.303023997780552,65.93403829473931,64.27397487111277,-0.31931140558322113,-1.9322545660290018,-5.31620479400577,-4.438080145150195,10.66396941666645,1.9800033569335938,0.6835112230269971,1.5675018310546847,-1.6850202382128288,4.820023900322198,-0.05875920357907205,3.1937628656884414,-2.457386030960919,39.763849298486434,-32.405064952467384,1.6262610346337578,2,-0.3650016784667969,-1.6650009155273438,-6.14000129699707,-7.135002136230469,5.9799957275390625,0,0.08524310264629986,2.272714662227771,83.33999633789062,1.3362883242973176,83.5999984741211,1.5045192420045501,82.48999786376953,0.08524310264629986
4186,2017-02-14,88.94999694824219,89.58999633789062,85.0,86.48999786376953,1207000.0,0.07857397394960075,1.4545448981964835,-2.8604620216106884,78.56689355017221,66.23319494722584,-6.170553227399239,-8.106441994848325,-11.429148766299477,-10.9134759182962,11.529690212872282,7.1199951171875,1.2029414710077475,7.589497756958011,2.7864491234058164,12.392546390510205,5.187973440181906,9.991022073734115,-8.458895581269047,92.02989430959194,20.301166287329707,2.4015243167761002,2,-3.7849998474121094,-5.349998474121094,-12.447498321533203,-13.614997863769531,-1.1399993896484375,1,0.02754361620790524,1.2247243986489962,82.47000122070312,2.272714662227771,83.33999633789062,1.3362883242973176,83.5999984741211,0.02754361620790524
4187,2017-02-15,88.72000122070312,89.44000244140625,87.73999786376953,88.98999786376953,625800.0,-0.002585674372455493,1.9059763294317107,-0.10975477380077349,82.67195139796449,69.09523560481239,-5.447389814441948,-7.57986862814613,-10.886846392701571,-10.69997018096035,12.288107985422265,1.7000045776367188,1.8567863528808886,6.924501800537115,1.1541623798177056,12.694841221256524,4.03933209017741,9.80967151089682,-6.955054557801532,88.81754172632239,11.353611705573371,2.8851697103597074,2,-3.2600021362304688,-5.120002746582031,-11.860002517700195,-13.855003356933594,-0.6100006103515625,2,0.007551827769688657,1.4545448981964835,88.94999694824219,1.2247243986489962,82.47000122070312,2.272714662227771,83.33999633789062,0.007551827769688657
4188,2017-02-16,88.41000366210938,88.5999984741211,87.43000030517578,88.31999969482422,471800.0,-0.0034941112976609734,3.9787835008035324,-0.33335217157873914,80.74901399357167,71.2721261059906,-4.593634983612631,-6.970398791341012,-10.27040943073905,-10.405239261870861,13.337452163356184,1.2900009155273438,2.272545614024324,6.197504043579102,-0.2172226749676156,12.612230762125819,2.990140684305743,9.40486740285246,-5.549550044709321,84.83299664620394,2.914809268259873,3.20736335927336,2,-2.9350051879882812,-4.810005187988281,-10.775003433227539,-13.365005493164062,0.0399932861328125,3,0.017984348739169542,1.9059763294317107,88.72000122070312,1.4545448981964835,88.94999694824219,1.2247243986489962,82.47000122070312,0.017984348739169542
4189,2017-02-17,88.5,89.12000274658203,87.81999969482422,88.25,273600.0,0.0010179429268499796,-1.3423465530276995,2.777655336102399,84.56287036327716,73.61462923524465,-4.170640552768361,-6.724698401178273,-10.106887484284073,-10.50598241211351,14.493222749106211,1.3000030517578125,2.495594373995118,5.8555004119873075,-1.038010566356803,12.749011390331418,2.4087449228152593,9.302255901159356,-4.697410401731261,85.9897620962206,-2.0402394242699415,3.4467554891720544,2,-2.9750022888183594,-4.900001525878906,-10.372499465942383,-13.455001831054688,0.8600006103515625,4,0.007796637756002811,3.9787835008035324,88.41000366210938,1.9059763294317107,88.72000122070312,1.4545448981964835,88.94999694824219,0.007796637756002811
4190,2017-02-21,88.4000015258789,89.0,87.93000030517578,88.5999984741211,267600.0,-0.0011299262612552985,1.1399993896484375,-0.79998779296875,80.84418861720145,75.37248833365246,-3.4260478931136333,-6.237232271163791,-9.699014394824843,-10.440414073497209,15.873269051010396,1.0699996948242188,2.805449971424565,5.306501770019537,-1.866821834343014,12.479825374382088,1.7198399678382543,8.89316357220082,-3.7871749840630997,74.07416641733985,-12.609422342993781,3.5866618021812777,2,-2.8250045776367188,-4.8000030517578125,-10.272500991821289,-13.355003356933594,1.029998779296875,1,-0.0031674069509478597,-1.3423465530276995,88.5,3.9787835008035324,88.41000366210938,1.9059763294317107,88.72000122070312,-0.0031674069509478597
4191,2017-02-22,87.93000030517578,88.51000213623047,87.43000030517578,88.05999755859375,285900.0,-0.0053167557985339675,1.097077886004222,0.6499961852445258,75.74981580260054,76.66297264949507,-2.3661691951469663,-5.3608198017181365,-8.954746872140817,-10.001698385748341,17.626284666356835,1.0800018310546875,3.0490639805245223,4.404000473022464,-2.8438890394197074,11.651889985464635,0.7800557168013711,8.027945229243556,-2.6203699919094987,24.875595452733865,-57.94171463925953,3.6239447562210865,2,-2.2300033569335938,-4.3300018310546875,-9.657501220703125,-12.885002136230469,1.69000244140625,2,0.005913756866390063,1.1399993896484375,88.4000015258789,-1.3423465530276995,88.5,3.9787835008035324,88.41000366210938,0.005913756866390063
4192,2017-02-23,87.80999755859375,88.62999725341797,87.3499984741211,88.48999786376953,288100.0,-0.0013647531691748371,1.6666666666666667,5.230882094019602,75.36231507004345,77.28463335572934,-1.5781200119856607,-4.864068596055631,-8.576527536669857,-9.8978697448282,19.322452526838628,1.279998779296875,3.3397504987886464,3.886497879028326,-3.386805865759584,11.159801623816236,0.24984600663437107,7.523149751422281,-1.9011160018800553,25.988586108500932,-52.86388855814537,3.636651872393954,2,-2.1100006103515625,-4.209999084472656,-9.019998550415039,-12.764999389648438,2.1399993896484375,3,0.0,1.097077886004222,87.93000030517578,1.1399993896484375,88.4000015258789,-1.3423465530276995,88.5,0.0
4193,2017-02-24,88.05000305175781,88.06999969482422,87.05999755859375,87.6500015258789,292700.0,0.002733236531568206,3.5909729326697994,-0.5882372740634362,74.6491315541677,77.67669096041533,-1.2521910436667838,-4.615336202717799,-8.579540069752454,-10.165591572021157,21.224404776058158,1.0100021362304688,3.6084258523030144,3.6660030364990206,-3.4158390172274267,10.747845090225468,0.12508200963578986,7.206924063362251,-1.6257654256793472,48.05839805339822,-27.53266684500292,3.540921026863225,2,-2.350006103515625,-4.450004577636719,-8.672504425048828,-13.0050048828125,1.4199981689453125,4,0.0006814032539952386,1.6666666666666667,87.80999755859375,1.097077886004222,87.93000030517578,1.1399993896484375,88.4000015258789,0.0006814032539952386
4194,2017-02-27,89.54000091552734,89.7300033569336,87.80999755859375,87.80999755859375,460500.0,0.016922178445509806,-1.219655575400763,4.3249918937992335,80.3213048290096,79.27527613088981,-1.9782660035151025,-5.5644470917539195,-9.82259535406692,-11.680351780539098,23.50765609737185,1.9200057983398438,3.971449616424991,4.631501007080075,-2.3399464990203853,11.602948513180536,1.145777254029852,8.117224760130298,-2.6725570697951753,92.8838191465955,17.892475364597743,3.48572375305023,2,-2.174999237060547,-5.869998931884766,-10.185001373291016,-14.495002746582031,-1.44000244140625,0,-0.012173374538084647,3.5909729326697994,88.05000305175781,1.6666666666666667,87.80999755859375,1.097077886004222,87.93000030517578,-0.012173374538084647
4195,2017-02-28,86.97000122070312,89.26000213623047,86.83000183105469,88.62000274658203,671800.0,-0.028702252273246853,-1.518134633097336,-0.9537562567528831,65.21137081731318,77.79132916057215,1.4496312883410383,-2.4431721693881343,-7.036872765573605,-9.140570275061847,25.157661470900035,2.7099990844726562,4.146772400641169,1.6320011138916044,-4.672452848937468,7.9364550767206765,-1.5202258675229245,4.784228095306133,2.7600021362304688,4.827562620195787,-64.67628422743871,3.152226981414535,2,1.3100013732910156,-3.299999237060547,-7.445001602172852,-11.845001220703125,0.5499954223632812,1,0.027480733081552522,-1.219655575400763,89.54000091552734,3.5909729326697994,88.05000305175781,1.6666666666666667,87.80999755859375,0.027480733081552522
4196,2017-03-01,87.4800033569336,88.97000122070312,87.23999786376953,87.63999938964844,378600.0,0.005864115546419635,-4.4062011992323,0.09696720288159653,66.80137565517788,76.02793185581807,0.7925244669075653,-2.558227517665159,-7.348502631821773,-9.676535053615353,26.88333646241788,2.0,4.3761719595443225,1.8080032348632784,-4.184233924957397,7.800240394683954,-1.188115345047052,4.804121814773609,2.25,22.413833926584218,-43.97069221055803,2.996118579910337,3,0.7999992370605469,-3.8100013732910156,-7.95500373840332,-11.680004119873047,0.26999664306640625,2,0.022290773587260393,-1.518134633097336,86.97000122070312,-1.219655575400763,89.54000091552734,3.5909729326697994,88.05000305175781,0.022290773587260393
4197,2017-03-02,87.58999633789062,87.9800033569336,86.94000244140625,87.30000305175781,363000.0,0.0012573499855532688,-1.0594189542384915,-1.812502980306137,64.40434187440954,74.21185717591116,0.5647757410780656,-2.3417197456758743,-7.23025431936577,-9.817383839264835,28.108689877422588,1.0400009155273438,4.763546273096949,1.6344963073730412,-4.142983587941856,7.4119762026879386,-1.2542436402844004,4.523236255030483,2.082006988525393,26.206693343225236,-35.002133721270056,2.8887399476574465,3,0.6900062561035156,-3.919994354248047,-8.487497329711914,-11.789997100830078,-0.09999847412109375,3,0.023176235798211264,-4.4062011992323,87.4800033569336,-1.518134633097336,86.97000122070312,-1.219655575400763,89.54000091552734,0.023176235798211264
4198,2017-03-03,88.04000091552734,88.45999908447266,86.95999908447266,87.5199966430664,350100.0,0.005137625259176382,1.2058813629682819,1.7931596948171533,66.73792513947842,72.23130770660019,0.06343796834903515,-2.4295600606094894,-7.416937130938578,-10.291789228374256,29.469101808935893,1.5,4.32617103580229,1.7755008697509709,-3.7345656972186276,7.285567436720569,-0.9795324137338213,4.530534153235763,1.5751623809814532,41.724084407367364,-17.007438042705445,2.755033283484799,3,0.24000167846679688,-4.369998931884766,-8.937501907348633,-11.84000015258789,-0.9199981689453125,4,0.021694638946533562,-1.0594189542384915,87.58999633789062,-4.4062011992323,87.4800033569336,-1.518134633097336,86.97000122070312,0.021694638946533562
4199,2017-03-06,87.5,88.62000274658203,87.16999816894531,87.55000305175781,349400.0,-0.0061335859826429084,-3.0844813135329137,-0.09615892485108131,68.3442812337924,70.84242910844362,0.49916388073300766,-1.5707874178541772,-6.631546241604582,-9.786602509577492,30.59968732640781,1.4500045776367188,3.8199102684226602,0.9819999694824162,-4.244486955685417,6.20848689465025,-1.6312434931014934,3.595243432066326,2.0594600671997085,27.571937646190797,-32.17258567642542,2.613243462583915,3,0.7800025939941406,-3.829998016357422,-8.397500991821289,-11.299999237060547,0.089996337890625,0,0.022514299665178594,1.2058813629682819,88.04000091552734,-1.0594189542384915,87.58999633789062,-4.4062011992323,87.4800033569336,0.022514299665178594
4200,2017-03-07,88.12000274658203,88.27999877929688,86.72000122070312,86.72000122070312,545400.0,0.007085745675223132,-1.2285655119045673,-27.998321635642355,44.71341170067498,67.39393976378523,-0.18409288504508936,-1.8003010413502523,-6.9652033885149365,-10.408468701396998,31.661103002077002,1.55999755859375,3.3608579242930574,1.2955024719238253,-3.5153744059556544,6.106379349803305,-1.1099359670159146,3.700940910863565,1.3848681558947789,62.2222900390625,6.2905940619659475,2.4054384389397416,3,0.10499954223632812,-4.450000762939453,-9.277503967285156,-11.920001983642578,-1.0300064086914062,1,-0.00022701170945793603,-3.0844813135329137,87.5,1.2058813629682819,88.04000091552734,-1.0594189542384915,87.58999633789062,-0.00022701170945793603
4201,2017-03-08,88.87999725341797,89.4000015258789,86.25,87.12000274658203,410700.0,0.008624540208215237,1.2499986376096044,1.257137563283034,50.954630579679396,64.68197482041145,-0.8886051477468726,-2.175663196351749,-7.417024885151648,-11.15107678736834,32.87596529078021,3.1500015258789062,2.8451693065543395,1.7404972076415959,-2.7118552459648555,6.192849661248047,-0.4856790191616369,3.9666734344448287,-2.1599960327148438,83.49193585498828,30.409754484417796,2.2261762268032266,3,-0.8899955749511719,-5.184993743896484,-10.197498321533203,-12.679996490478516,-1.5,2,-0.015301537493007333,-1.2285655119045673,88.12000274658203,-3.0844813135329137,87.5,1.2058813629682819,88.04000091552734,-0.015301537493007333
4202,2017-03-09,89.01000213623047,89.63999938964844,88.48999786376953,88.48999786376953,388200.0,0.001462701246961462,-3.423046450893512,0.2954578951475165,53.65852523886039,62.349685229821745,-0.9280866362200157,-1.889011315334642,-7.27354627579642,-11.266275559096385,34.01461579048195,1.1500015258789062,2.4775995382746743,1.544501876831049,-2.4002944559051116,5.48929820956721,-0.4278962895370313,3.5169000431991293,-2.7600021362304688,81.41600687770911,31.013741250245836,1.9723981663680827,3,-1.0200004577636719,-4.040000915527344,-10.185003280639648,-12.810001373291016,-1.029998779296875,3,-0.014155736501410554,1.2499986376096044,88.87999725341797,-1.2285655119045673,88.12000274658203,-3.0844813135329137,87.5,-0.014155736501410554
4203,2017-03-10,89.54000091552734,89.98999786376953,88.83999633789062,89.51000213623047,557000.0,0.00595437329038262,1.473141038262125,0.05768948619384372,56.0185189273292,59.64937568519059,-1.368404667501494,-2.0566273063368214,-7.529225314705911,-11.772487812413033,34.88463895724175,1.1500015258789062,2.2464883029197438,1.7775005340576229,-1.8211542870559327,5.3761553551711785,-0.02182687649914783,3.5768279446143936,-3.2900009155273438,87.96798916380564,40.329545626559984,1.7993274105567754,3,-1.4200019836425781,-4.1750030517578125,-10.292501449584961,-13.34000015258789,-1.8499984741210938,4,-0.022894829470593847,-3.423046450893512,89.01000213623047,1.2499986376096044,88.87999725341797,-1.2285655119045673,88.12000274658203,-0.022894829470593847
4204,2017-03-13,89.16000366210938,89.93000030517578,88.68000030517578,89.54000091552734,223200.0,-0.004243882617071426,1.15517978466618,-12.66709053916582,54.2600988912581,58.432567693406696,-1.171136071700161,-1.2840895152466771,-6.859483279399711,-11.362688638634722,35.61014144776158,1.25,2.014282139029291,1.1065029144287166,-1.8746608505061175,4.087666679363551,-0.38407896803870756,2.597084796896141,-2.68560379028321,77.8076289908998,32.12873391654015,1.49058188246742,3,-1.0400047302246094,-3.5000038146972656,-9.715003967285156,-12.960002899169922,-0.660003662109375,0,-0.0228802246717974,1.473141038262125,89.54000091552734,-3.423046450893512,89.01000213623047,1.2499986376096044,88.87999725341797,-0.0228802246717974
4205,2017-03-14,89.5,89.91000366210938,88.52999877929688,89.11000061035156,345100.0,0.003813327993784199,1.2809871499010075,-1.0263216013813319,58.93060029180913,57.558037097476834,-1.2454873325548306,-1.1282583623307687,-6.915284448861684,-11.687049582757908,37.19915485192854,1.3800048828125,1.7880983527905556,1.0949993133544922,-0.4031189165252016,2.593117543234186,0.3459401984146382,1.8440584282943462,-2.8146642486572375,86.89844535698039,36.994039308424554,0.7490591149398491,3,-1.3800010681152344,-3.825000762939453,-9.895000457763672,-13.299999237060547,-0.160003662109375,1,-0.02134082304032825,1.15517978466618,89.16000366210938,1.473141038262125,89.54000091552734,-3.423046450893512,89.01000213623047,-0.02134082304032825
4206,2017-03-15,91.4000015258789,91.56999969482422,89.75,89.76000213623047,618300.0,0.021229067328256024,-1.1927658792168399,4.205133221174537,66.98204385494478,57.844448428647425,-2.828397031627304,-2.9885237691853206,-8.506699324847546,-13.552224990719537,36.92476680611139,2.0699996948242188,1.3650966838307284,2.8725006103515653,0.8707337815017695,4.874267439201361,1.8716171959266603,3.8733840247764704,-4.516386047790533,94.48058221163134,39.83455742210481,1.0008834144248997,3,-2.490001678466797,-4.885002136230469,-11.795001983642578,-15.200000762939453,-2.5699996948242188,2,-0.04715541702445103,1.2809871499010075,89.5,1.15517978466618,89.16000366210938,1.473141038262125,89.54000091552734,-0.04715541702445103
4207,2017-03-16,89.38999938964844,91.25,88.76000213623047,90.88999938964844,686800.0,-0.021991270269961172,1.2432400852292254,-0.9146344867369439,55.42948434180687,56.58795500668392,-0.5992283248533283,-0.9757822828075007,-6.216065326035334,-11.557371709981737,36.33189432634209,2.6399993896484375,1.2769090282192224,0.8289985656738281,-1.20843981307506,2.8664369444227162,-0.18972062370060883,1.847717755048265,-2.131473174221199,28.289485241894397,-26.06664619387312,1.0187191893744418,3,-0.4799995422363281,-2.825000762939453,-9.78499984741211,-13.189998626708984,-0.37999725341796875,3,-0.022485760710982072,-1.1927658792168399,91.4000015258789,1.2809871499010075,89.5,1.15517978466618,89.16000366210938,-0.022485760710982072
4208,2017-03-17,90.0,90.2699966430664,88.81999969482422,89.18000030517578,541700.0,0.006824036408061618,1.1323594585345877,-0.5466664632161459,52.006976968680206,54.772698977227,-1.0079630194721574,-1.5394870795404927,-6.622503621716646,-12.165236382964508,35.92262032540617,1.4499969482421875,1.135169969324707,1.359499359130865,-0.7749055754280079,3.493904293689738,0.2922968918514357,2.4267018264102944,-2.3965559062209962,48.35528874990903,-1.0807796676648351,1.067202467279436,3,-1.0900001525878906,-3.3100013732910156,-10.310001373291016,-13.770000457763672,-1.6299972534179688,4,-0.022444407145182255,1.2432400852292254,89.38999938964844,-1.1927658792168399,91.4000015258789,1.2809871499010075,89.5,-0.022444407145182255
4209,2017-03-20,89.19000244140625,90.1500015258789,88.93000030517578,90.0,245300.0,-0.008999972873263928,1.198199188947694,-0.9878022683500963,61.44330886158386,56.63157643955021,0.0748423284318136,-0.711631512026571,-5.654133930189914,-11.368808670432884,35.33498609561771,1.220001220703125,1.0329546377799943,0.5150016784668026,-1.6321093620971538,2.662112719030759,-0.5585538418151685,1.5885571987487737,-1.2692338995436359,21.710640241530495,-31.989702186869312,1.0735555202819766,3,-0.2800025939941406,-2.5000038146972656,-8.605003356933594,-12.580001831054688,-0.8800048828125,0,-0.01681802846664826,1.1323594585345877,90.0,1.2432400852292254,89.38999938964844,-1.1927658792168399,91.4000015258789,-0.01681802846664826
4210,2017-03-21,88.12000274658203,89.7699966430664,87.88999938964844,89.3499984741211,588200.0,-0.011996856884572416,-1.2248456065585611,1.5185178208122976,53.11890707749416,56.87205160597407,1.2793827916856202,0.35449075560808296,-4.443634678499279,-10.271795125228394,34.39943406311781,1.8799972534179688,0.8281164980911342,-0.5409980773925724,-2.699281308373628,1.6172851535884831,-1.6201396928831002,0.5381435380979553,3.4499969482421875,6.250090702712789,-49.284182081762886,1.0791416154905311,3,1.6099967956542969,-1.4300041198730469,-7.302501678466797,-11.365001678466797,1.5,1,0.004312270104107618,1.198199188947694,89.19000244140625,1.1323594585345877,90.0,1.2432400852292254,89.38999938964844,0.004312270104107618
4211,2017-03-22,88.44999694824219,89.02999877929688,87.68000030517578,88.25,218400.0,0.0037448274100622125,-1.0149286023366508,-0.1625997097098339,54.10305801982187,56.92144413719201,0.9856278506432545,0.06898788171375259,-4.618983135262496,-10.542404425039877,33.73118178768703,1.3499984741210938,0.6506537053507913,-0.23700370788574787,-2.37059603075771,1.8965886149862143,-1.303799869321736,0.8297924535502403,3.046402740478513,21.568535262979054,-36.11914390333409,1.0667961614359833,3,1.1750030517578125,-0.16499710083007812,-6.994997024536133,-11.694995880126953,1.25,2,0.010062175470387347,-1.2248456065585611,88.12000274658203,1.198199188947694,89.19000244140625,1.1323594585345877,90.0,0.010062175470387347
4212,2017-03-23,87.80999755859375,88.80999755859375,87.75,88.41999816894531,176500.0,-0.007235719748220459,-1.9041198971593403,-3.050049591821164,48.92219512247441,56.13296371443038,1.60643994315042,0.7473018244883889,-3.8511530816285244,-9.822028504658618,32.98465413333942,1.05999755859375,0.7798542657477583,-0.8770030975341854,-3.0105954204061476,1.2565892253377768,-1.9437992589701736,0.18979306390180284,3.533746154785149,5.019206070532232,-52.42866549775683,1.0667961614359833,3,1.81500244140625,1.1000022888183594,-3.427499771118164,-8.259998321533203,2.6200027465820312,3,0.011616038046013077,-1.0149286023366508,88.44999694824219,-1.2248456065585611,88.12000274658203,1.198199188947694,89.19000244140625,0.011616038046013077
4213,2017-03-24,88.11000061035156,88.9800033569336,87.76000213623047,87.97000122070312,243900.0,0.0034165022218299868,-3.35716621253406,-0.2295069665057408,52.92426193053808,55.98453738546149,1.2094455570637876,0.47645204949472486,-3.97529442054163,-10.03143023917076,32.46327277282391,1.220001220703125,0.8033787485488091,-0.5799999237060547,-2.709986831031131,1.5499869836190214,-1.6449933773685927,0.48499352995648337,3.0871933666992106,17.408910634196967,-42.007986555000286,1.0649934536625392,3,1.5149993896484375,0.7999992370605469,-3.5800018310546875,-8.560001373291016,2.25,4,0.010214521843655122,-1.9041198971593403,87.80999755859375,-1.0149286023366508,88.44999694824219,-1.2248456065585611,88.12000274658203,0.010214521843655122
4214,2017-03-27,88.44999694824219,88.68000030517578,87.55999755859375,87.72000122070312,259800.0,0.003858771257921001,-1.133332364524145,5.214277929155314,51.62558939971242,55.17286950856186,0.8472395945608753,0.05334330572887325,-4.155708363626857,-10.276012293528481,31.264036900882562,1.1200027465820312,0.7984954337770915,-0.18550338745117756,-2.2793895106709385,1.9083827357685834,-1.232446449061058,0.8614396741587029,2.606509281933583,40.271482278048396,-18.014333279991547,1.046943061609883,3,1.1150016784667969,0.4600028991699219,-3.9124984741210938,-8.89999771118164,1.5800018310546875,0,-0.0009044002760900671,-3.35716621253406,88.11000061035156,-1.9041198971593403,87.80999755859375,-1.0149286023366508,88.44999694824219,-0.0009044002760900671
4215,2017-03-28,89.36000061035156,89.54000091552734,88.30000305175781,88.80999755859375,532300.0,0.010288340231847437,1.725259063013515,0.7534332476327836,52.330114418747286,53.54487734898434,-0.09466661642407814,-0.7045496288742754,-4.885817579751091,-11.055600585943637,30.92520887867166,1.2399978637695312,0.7465745945141009,0.6050003051757784,-1.3573352636716436,2.5673358740232004,-0.3761674792479397,1.5861680895994965,1.4867150995292917,90.9090909090909,34.332336485130796,0.9811677844237124,3,0.0449981689453125,-0.4500007629394531,-4.797502517700195,-8.825000762939453,1.1299972534179545,1,-0.011750257884803328,-1.133332364524145,88.44999694824219,-3.35716621253406,88.11000061035156,-1.9041198971593403,87.80999755859375,-0.011750257884803328
4216,2017-03-29,89.43000030517578,89.75,88.55999755859375,89.30000305175781,244700.0,0.000783344833774624,2.090928907604657,0.23635733111388543,52.050774265074025,53.16946511823626,-0.5291433969287453,-0.6545280015901938,-4.747221951419959,-10.930223969349782,30.610900373247183,1.19000244140625,0.7406638724687014,0.5775001525878878,-1.310467151973583,2.4654674571493587,-0.36648349969284766,1.5214838048686232,1.2195123156278527,85.38815807809146,30.6334399581485,0.943983652280735,3,-0.5150032043457031,-0.5200004577636719,-4.842502593994141,-8.895000457763672,1.1599960327148438,2,0.0021245939925962354,1.725259063013515,89.36000061035156,-1.133332364524145,88.44999694824219,-3.35716621253406,88.11000061035156,0.0021245939925962354
4217,2017-03-30,89.62000274658203,89.97000122070312,89.08999633789062,89.36000061035156,254300.0,0.0021245939925962354,-1.1999828340914942,2.000058688890193,50.40404990089487,52.99136211070454,-0.7633647663141403,-0.7216490049083859,-4.729535025129238,-10.878331081492576,30.55553910548161,0.8800048828125,0.6621741799926468,0.6660022735595703,-1.1531991491813613,2.485203696300502,-0.2435984378108884,1.575602984930029,0.8441389704890128,85.47726380570083,33.48113490146905,0.9096007113704632,3,-0.7650032043457031,-0.7100028991699219,-4.970005035400391,-8.795005798339844,1.899993896484375,3,0.0008925931623362526,2.090928907604657,89.43000030517578,1.725259063013515,89.36000061035156,-1.133332364524145,88.44999694824219,0.0008925931623362526
4218,2017-03-31,89.94999694824219,90.51000213623048,89.2699966430664,89.52999877929688,286900.0,0.003682148979545108,-1.6383027076164187,1.6153643005956748,54.01012193100542,52.165452451751385,-1.2306095592714001,-0.949917056840448,-4.8453351872244355,-10.974669346655574,30.408690978977592,1.2400054931640767,0.3082476780195691,0.9004966735839872,-0.9172118418529038,2.7182051890208783,-0.008357584134458307,1.8093509313024327,-2.3899993896484375,81.01680274554288,30.951967904508777,0.9088542577184463,3,-0.9149971008300781,-1.0399971008300781,-5.299999237060547,-9.119998931884766,1.7500000000000142,4,0.005336335444344531,-1.1999828340914942,89.62000274658203,2.090928907604657,89.43000030517578,1.725259063013515,89.36000061035156,0.005336335444344531
4219,2017-04-03,89.47000122070312,90.58999633789062,89.33000183105469,89.80999755859375,278900.0,-0.005336250626170158,-3.0645304193738925,-0.8095186194368755,49.84985581270315,51.80222453344128,-0.789772122008614,-0.33177687785298815,-4.145536861401467,-10.294967701096027,30.203793182571342,1.2599945068359375,0.2157600398388979,0.3220008850097713,-1.349816901439283,1.9938186714588255,-0.5139080082147558,1.1579097782342984,-1.8510035705566423,51.09177288991651,5.4512533953298,0.8359088932245298,4,-0.3950042724609375,-0.5600013732910156,-4.820003509521484,-8.110004425048828,0.75,0,0.009947461467592955,-1.6383027076164187,89.94999694824219,-1.1999828340914942,89.62000274658203,2.090928907604657,89.43000030517578,0.009947461467592955
4220,2017-04-04,88.0999984741211,89.5999984741211,88.04000091552734,89.30999755859375,346500.0,-0.015312425705712562,-1.3458712175534204,3.5588591688358315,32.558107650370175,49.408341159057755,0.6449142271575141,1.092672230771484,-2.552934450732508,-8.760098581912757,29.905721518350624,1.55999755859375,0.08880866116005848,-1.047001647949216,-2.7214309287402756,0.6274276328418438,-1.8842162883447457,-0.20978700755368607,-0.3621608764648414,2.3528496587709773,-35.57676568892181,0.83721464039553,4,0.9749984741210938,0.8100013732910156,-2.5824966430664062,-6.6699981689453125,0.1300048828125,1,0.021906927793451825,-3.0645304193738925,89.47000122070312,-1.6383027076164187,89.94999694824219,-1.1999828340914942,89.62000274658203,0.021906927793451825
4221,2017-04-05,87.5199966430664,89.19000244140625,87.43000030517578,88.54000091552734,460300.0,-0.006583448820660975,-1.9333443535979045,0.8429793753980214,38.35613444851198,48.234334417506375,1.2059397608945375,1.6501670423933064,-1.7479698154021435,-8.06882253798048,28.923280271632024,1.7600021362304688,-0.1149046202280175,-1.5590034484863224,-3.382880662357607,0.2648737653849622,-2.470942055421972,-0.647064841550673,3.0699996948242188,2.8479889518502515,-34.801479585166376,0.9119386069356449,4,1.4900016784667969,1.3900032043457031,-1.5449943542480469,-5.749996185302734,0.7600021362304688,2,0.03393511579777231,-1.3458712175534204,88.0999984741211,-3.0645304193738925,89.47000122070312,-1.6383027076164187,89.94999694824219,0.03393511579777231
4222,2017-04-06,87.75,87.77999877929688,86.80000305175781,87.61000061035156,254800.0,0.002628009206531612,8.800106813153278,-0.137253728663964,35.294105914032116,46.27542819345016,1.0801165342879386,1.3923120614319942,-1.7643975165301526,-8.185403957143393,27.607877649756034,0.9799957275390625,-0.1421204184175764,-1.2659999847412138,-3.184503167182015,0.6525031976995876,-2.2252515759616216,-0.30674839352080596,2.7767964172363264,25.065926942882104,-10.765455409080882,0.9592515912204029,4,0.9449996948242188,1.1599998474121094,-1.7749977111816406,-5.979999542236328,1.8799972534179688,3,0.03236463063123218,-1.9333443535979045,87.5199966430664,-1.3458712175534204,88.0999984741211,-3.0645304193738925,89.47000122070312,0.03236463063123218
4223,2017-04-07,87.48999786376953,87.8499984741211,86.44000244140625,87.37000274658203,315800.0,-0.002962987307469689,2.357148047229791,0.8571117166212534,38.02813420430233,44.76459983840459,1.3889895286381773,1.5714263767813605,-1.2565546874168376,-7.800524523201858,25.997439919055402,1.4099960327148438,-0.21586825556155986,-1.423501968383789,-3.4406436961525912,0.5936397593850131,-2.43207283226819,-0.41493110449938797,2.8877268188476535,25.301131725826732,-11.807650536017295,1.0085708638844024,4,1.0250015258789062,1.4200019836425781,-1.5149955749511719,-5.719997406005859,2.7000045776367045,4,0.04606239430445491,8.800106813153278,87.75,-1.9333443535979045,87.5199966430664,-1.3458712175534204,88.0999984741211,0.04606239430445491
4224,2017-04-10,87.12000274658203,88.01000213623047,86.94999694824219,87.55999755859375,229000.0,-0.004228999042423354,-1.7179396891536332,-3.666772634791455,42.187492549412305,43.637641852922926,1.732696429319418,1.8769877176198264,-0.644678494608911,-7.313401711692833,24.471223489179316,1.0600051879882812,-0.18351276958487972,-1.6914970397949247,-3.85701027824598,0.4740161986561304,-2.774253659020445,-0.6087404205694043,3.0214586015625002,21.51902401572237,-18.68793223178147,1.082756619225525,4,1.3949966430664062,1.7899971008300781,-1.1450004577636719,-5.350002288818359,1.3600006103515625,0,0.05257109799436788,2.357148047229791,87.48999786376953,8.800106813153278,87.75,-1.9333443535979045,87.5199966430664,0.05257109799436788
4225,2017-04-11,87.58999633789062,87.66999816894531,86.66000366210938,87.02999877929688,188800.0,0.005394783935851466,1.8055355402026025,-1.272736730765896,43.425065036572136,42.67922971642271,1.1010064266267818,1.3244709484882264,-0.8407429858408193,-7.6451010873512075,23.01602046144151,1.0099945068359375,-0.2123496711180195,-1.1260032653808594,-3.331761684376076,1.0797551536143573,-2.228882474878475,-0.023124055883243955,2.3293774758496113,41.817959872159086,-0.715788711078666,1.10287920949761,4,0.9250030517578125,1.3200035095214844,-1.6149940490722656,-5.819995880126953,1.8100051879882812,1,0.030026315706954687,-1.7179396891536332,87.12000274658203,2.357148047229791,87.48999786376953,8.800106813153278,87.75,0.030026315706954687
4226,2017-04-12,87.08999633789062,87.94000244140625,86.6500015258789,87.41000366210938,148600.0,-0.005708414441201515,-1.1500069936294393,-0.5714441416893733,44.37498509882459,42.00933362730379,1.3792085614659726,1.5652726922474898,-0.1449920607956301,-6.981325836794468,20.77235186576586,1.2900009155273438,-0.2633162456681646,-1.4105030059814396,-3.336596490434303,0.5155904784714238,-2.3735497482078785,-0.4474562637550008,2.620615193509579,41.400893173877336,-5.635370658432166,0.9630467422264323,4,1.4250030517578125,1.8200035095214844,-1.1424942016601562,-5.319995880126953,2.5100021362304688,2,0.013089988138476727,1.8055355402026025,87.58999633789062,-1.7179396891536332,87.12000274658203,2.357148047229791,87.48999786376953,0.013089988138476727
4227,2017-04-13,87.37999725341797,87.98999786376953,86.5999984741211,87.25,232200.0,0.0033298992734160926,1.0592606825772688,-0.4062321190158306,44.287916289076804,40.929088555978396,0.8247824552504,1.1773287895368156,-0.26794256949638395,-7.126875803847469,19.262012195323226,1.3899993896484375,-0.39357096796146607,-1.0200019836425724,-2.9603780025702235,0.9203740352850787,-1.990189993106398,-0.04981397417874689,2.1343777325825926,59.87229265779972,8.712936798556754,0.9701880094638237,4,1.1350021362304688,1.6250038146972656,-1.5374946594238281,-5.609996795654297,3.0100021362304688,3,0.010299857566586246,-1.1500069936294393,87.08999633789062,1.8055355402026025,87.58999633789062,-1.7179396891536332,87.12000274658203,0.010299857566586246
4228,2017-04-17,87.9800033569336,88.22000122070312,87.33999633789062,87.61000061035156,192500.0,0.006866629919608513,1.0706034413118992,2.8462351076941137,46.466214410029956,40.553128400125814,-0.09393245826549901,0.4408319690672755,-0.6885477287680004,-7.574122371495349,17.741806768146105,0.8800048828125,-0.5242741063470646,-0.31899604797362713,-2.1135143370363494,1.4755222410890951,-1.2162551925049883,0.578263096557734,1.3499092763913154,85.1853421683456,31.300057609190077,0.8972591445313619,4,0.039997100830078125,1.0249977111816406,-1.5000019073486328,-6.210002899169922,2.6399993896484517,0,0.018754192242871115,1.0592606825772688,87.37999725341797,-1.1500069936294393,87.08999633789062,1.8055355402026025,87.58999633789062,0.018754192242871115
4229,2017-04-18,87.69000244140625,87.98999786376953,87.0,87.5199966430664,182200.0,-0.003296213962970862,1.5714342333415903,0.4594717199002,36.152582860555384,40.95251453459084,-0.09272877667343948,0.6458055530733873,-0.23719245132103595,-7.114572277634011,16.07494500715606,0.9899978637695312,-0.6701937130748234,-0.5339969635009822,-2.296823424014505,1.2288294970125406,-1.4154101937577366,0.3474162667557721,1.466515580403538,67.2840814365843,17.335108159798487,0.8814132302567605,4,0.125,1.3149986267089844,-0.9475040435791016,-5.465003967285156,4.009994506835952,1,0.02850952138666507,1.0706034413118992,87.9800033569336,1.0592606825772688,87.37999725341797,-1.1500069936294393,87.08999633789062,0.02850952138666507
4230,2017-04-19,88.5,89.36000061035156,87.6500015258789,87.87000274658203,314700.0,0.009237057087950085,-2.1962608825857237,3.705739801642508,43.1314566741458,41.483105892994594,-0.9387373946692747,-0.14151968651771085,-0.8589118642004223,-7.748589264860044,15.576031530575005,1.7099990844726562,-0.8841008963071886,0.25700073242187216,-1.509294080836412,2.0232955456801562,-0.626146674207277,1.1401481390510213,-2.05999755859375,68.84058171324003,22.408853504169755,0.8831474066291425,4,-0.5999984741210938,0.5050010681152344,-1.6100006103515625,-5.880001068115234,3.760002136230483,2,-0.00022595076911191558,1.5714342333415903,87.69000244140625,1.0706034413118992,87.9800033569336,1.0592606825772688,87.37999725341797,-0.00022595076911191558
4231,2017-04-20,89.33999633789062,89.81999969482422,88.1500015258789,88.8499984741211,180900.0,0.00949148404396194,1.3034384783352186,0.7777777777777778,48.11316195621216,42.90744545323682,-1.6689220643632012,-0.9606751010786354,-1.5160078393827519,-8.408967579558677,15.339874708772056,1.6699981689453125,-1.0080326436601865,1.052497100830081,-0.7793835595942653,2.8843777612544272,0.13655677061790072,1.9684374310422612,-2.8415939331054716,85.09306910048998,41.79925353683113,0.9159403302121761,4,-1.2099952697753906,-0.3349952697753906,-2.4424972534179688,-6.719997406005859,3.2600021362304688,3,0.0006716497699568169,-2.1962608825857237,88.5,1.5714342333415903,87.69000244140625,1.0706034413118992,87.9800033569336,0.0006716497699568169
4232,2017-04-21,88.83000183105469,89.33000183105469,88.11000061035156,89.26000213623047,851400.0,-0.005708467962177832,3.2807083294294013,-0.8775554690541066,42.631602194858985,43.418941896632006,-1.1059174989189415,-0.39036031375185587,-0.8223666005023631,-7.713950657431212,15.076726070534416,1.2299957275390625,-0.842492743445419,0.49150238037108807,-1.3411986954031363,2.3242034561453124,-0.4248481575160241,1.4078529182582002,-2.198735534667975,64.89368897498262,25.282194920354158,0.9163505378871132,4,-0.6200027465820312,0.0149993896484375,-1.117502212524414,-5.420001983642578,2.9599990844726562,4,0.008668204741578922,1.3034384783352186,89.33999633789062,-2.1962608825857237,88.5,1.5714342333415903,87.69000244140625,0.008668204741578922
4233,2017-04-24,89.01000213623047,89.83000183105469,88.9800033569336,89.80999755859375,294000.0,0.002026345845608901,1.0237963324583792,1.8604531502279946,46.849319363519975,43.93692265375508,-1.170747238610545,-0.5264700195901213,-0.8486262686711541,-7.6954650935886235,14.823292203877338,1.0,-0.709341316013905,0.626502609252924,-1.226658096521092,2.47966331502694,-0.3000777436340769,1.553082962139925,-2.251186503906254,71.02476451336356,31.507810744904546,0.9265803528870078,4,-0.7950019836425781,-0.49500274658203125,-1.2725028991699219,-5.600002288818359,3.0400009155273295,0,0.015503844739896522,3.2807083294294013,88.83000183105469,1.3034384783352186,89.33999633789062,-2.1962608825857237,88.5,0.015503844739896522
4234,2017-04-25,88.37000274658203,89.5199966430664,86.66000366210938,89.11000061035156,536200.0,-0.007190196318262232,2.666681338673944,0.9250026226193768,52.05482951708313,44.89578537381186,-0.37413261838496226,0.11302392237021763,-0.05077136359489032,-6.858686332406279,14.245779633189512,2.8599929809570312,-0.5767962461147249,-0.009497070312505684,-1.8623987582319188,1.8434046176069074,-0.9359479142722051,0.9169537736471938,1.4599990844726562,53.94321994329696,9.32351661570057,0.9264508439597036,4,-0.15500259399414062,0.14499664306640625,-0.5700035095214844,-4.960002899169922,5.0799942016601705,1,0.0254611285511932,1.0237963324583792,89.01000213623047,3.2807083294294013,88.83000183105469,1.3034384783352186,89.33999633789062,0.0254611285511932
4235,2017-04-26,88.30999755859375,89.69999694824219,88.26000213623047,88.72000122070312,407900.0,-0.0006790221356035575,-4.647099302875265,0.554060602311507,56.52893812619407,46.246224599075134,-0.22490596287772746,0.09521385103309399,0.1976935470090524,-6.592908083285977,13.060064432537905,1.4399948120117188,-0.4523079481722476,-0.017002105712890625,-1.8115104299125449,1.7775062184867636,-0.9142562678127177,0.8802520563869365,1.5200042724609375,52.05031071148357,2.058085739360884,0.8972541620998252,4,-0.09499740600585938,0.2050018310546875,-0.5099983215332031,-3.8699989318847656,5.410003662109375,2,0.038387492734321293,2.666681338673944,88.37000274658203,1.0237963324583792,89.01000213623047,3.2807083294294013,88.83000183105469,0.038387492734321293
4236,2017-04-27,89.62000274658203,90.13999938964844,88.37000274658203,88.61000061035156,295600.0,0.014834166280200511,-1.3758378264899103,-2.463397841458876,63.11362880038693,48.337970433665156,-1.2720591927625264,-1.2646671241147374,-1.113645503385996,-7.6701889952665,11.687726000664377,1.8300018310546875,-0.29941482551588194,1.2835029602050838,-0.5374093101364963,3.104415230546664,0.37304682503429376,2.193959095375874,-2.9599990844726562,85.05754938285138,30.594050520510272,0.9104561351707916,4,-1.220001220703125,-1.1050033569335938,-1.410003662109375,-5.030002593994141,3.9899978637695312,3,0.029457702619286597,-4.647099302875265,88.30999755859375,2.666681338673944,88.37000274658203,1.0237963324583792,89.01000213623047,0.029457702619286597
4237,2017-04-28,89.69999694824219,89.7699966430664,89.02999877929688,89.44999694824219,262900.0,0.0008925931623362526,2.7948667788254626,0.24752422894178255,65.89929842395128,50.49720199076752,-1.1045033608280477,-1.4106877787681924,-1.1866569450764075,-7.544170418316284,10.111335069313666,0.7399978637695312,-0.17404319121938272,1.3594974517822322,-0.4735960976884286,3.192591001252893,0.44295067704690894,2.2760442265175556,-2.970393371582034,87.35623616074365,27.997511248172458,0.9165467747353282,4,-1.2999954223632812,-1.18499755859375,-0.7449970245361328,-5.109996795654297,3.3700027465820312,4,0.03233000696256694,-1.3758378264899103,89.62000274658203,-4.647099302875265,88.30999755859375,2.666681338673944,88.37000274658203,0.03233000696256694
4238,2017-05-01,90.43000030517578,90.83000183105469,89.23999786376953,89.98999786376953,750500.0,0.008138276273909062,1.564511167169138,1.760009765625,72.64020974057962,54.55138275521466,-1.6208798553660273,-2.216529282410505,-1.8910571930340296,-8.066135656868596,8.414359286226688,1.5900039672851562,0.014819341985187862,2.0655006408691463,0.13376494812386852,3.997236333614424,1.0996327944965003,3.0313684872417923,-3.632188812255862,90.40763305706497,25.177566142697856,0.9658678463726408,5,-1.68499755859375,-1.7949981689453125,-1.1625003814697266,-5.840000152587891,3.0699996948242188,0,0.015039263582460993,2.7948667788254626,89.69999694824219,-1.3758378264899103,89.62000274658203,-4.647099302875265,88.30999755859375,0.015039263582460993
4239,2017-05-02,90.36000061035156,90.86000061035156,89.61000061035156,90.26000213623048,384900.0,-0.0007740760210990238,1.2727304253740142,0.22726799833538178,70.0434356326763,57.54160263949583,-1.2653796280753653,-2.188647444847035,-1.7986412059998003,-7.816251456372868,6.587375334914055,1.25,0.20181334034504061,1.9510009765624972,-0.12367838358557037,4.025680336710565,0.9136612964884563,2.988340656636538,-3.4009015039062547,80.76921948313756,12.058107559698982,1.0373396800740369,5,-1.5999984741210938,-1.7099990844726562,-1.0925006866455078,-5.770000457763672,4.830001831054673,1,0.01870299280645016,1.564511167169138,90.43000030517578,2.7948667788254626,89.69999694824219,-1.3758378264899103,89.62000274658203,0.01870299280645016
4240,2017-05-03,90.02999877929688,90.9499969482422,89.19000244140625,90.37999725341795,238900.0,-0.003652078672262471,1.3624121210258986,-3.500038147555097,71.81008935666372,60.17459457287933,-0.7772611529107962,-1.7988702229305886,-1.4463718145395745,-7.281549006321171,5.83386788301631,1.7599945068359517,0.33721668455631004,1.5244991302490263,-0.6659735454621654,3.714971805960218,0.42926279239343046,2.619735468104622,-2.836845582617187,64.34107610190256,-7.501368880382486,1.0952363378555927,5,-1.2249984741210938,-1.3349990844726562,-0.7924995422363281,-5.439998626708984,4.200004577636719,2,0.03798731773094044,1.2727304253740142,90.36000061035156,1.564511167169138,90.43000030517578,2.7948667788254626,89.69999694824219,0.03798731773094044
4241,2017-05-04,90.48999786376952,90.9800033569336,89.83000183105469,90.47000122070312,310400.0,0.005109397875260546,1.2999855042609842,-0.05713351498633774,72.50361043515123,63.493706599578466,-1.1811924753104677,-2.134386861802426,-1.8631471379278821,-7.549179282707641,5.587644794663562,1.1500015258789062,0.5986314734813618,1.8359981536865035,-0.4726711694159178,4.144667476788925,0.6816634921353,2.990332815237707,-2.9962971669648226,74.87157216020836,1.4524010108880816,1.1543346615512091,5,-1.6699943542480327,-1.7799949645995952,-1.3324985504150249,-5.899997711181626,3.040000915527358,3,0.03569458982412943,1.3624121210258986,90.02999877929688,1.2727304253740142,90.36000061035156,1.564511167169138,90.43000030517578,0.03569458982412943
4242,2017-05-05,90.58999633789062,90.8000030517578,90.11000061035156,90.69000244140624,261800.0,0.001105077649262931,3.312416555407504,-5.001144601300059,70.35877220232548,66.10586802611242,-1.1234208603182196,-2.1193720969836534,-1.9140000405633941,-7.464333878019829,5.850167662188522,0.6900024414062358,0.775618003624615,1.793996810913086,-0.6271760329094178,4.21516965473559,0.583410389001827,3.004583232824345,-2.7476653750730407,78.21190952139426,6.021614943256594,1.210586421911255,5,-1.7699928283691406,-1.8799934387207031,-1.6774978637695312,-5.999996185302734,3.5500030517578125,4,0.03333706142559767,1.2999855042609842,90.48999786376952,1.3624121210258986,90.02999877929688,1.2727304253740142,90.36000061035156,0.03333706142559767
4243,2017-05-08,91.5199966430664,91.87999725341795,89.73999786376953,90.33999633789062,559400.0,0.010266037562326247,1.2526291273987586,-11.79928288068523,77.16309708167353,68.89567553328912,-1.8550099181122732,-2.8796140649747883,-2.790772092384614,-8.216735868406943,6.64963719079799,2.1399993896484233,0.8847262302791137,2.5224971771240234,-0.10317950355738503,5.148173857805432,1.2096588367833192,3.8353355174647277,-3.363898440837218,86.61705187147469,13.235836333264771,1.3128383403407071,5,-1.4499969482421875,-2.359996795654297,-2.6374969482421875,-6.929996490478516,3.280006408691392,0,0.01693622277766149,3.312416555407504,90.58999633789062,1.2999855042609842,90.48999786376952,1.3624121210258986,90.02999877929688,0.01693622277766149
4244,2017-05-09,91.6999969482422,92.61000061035156,91.08000183105469,91.68000030517578,728400.0,0.0019667866234502895,-1.5082078958394567,0.016946303300694163,74.92210172053598,70.93936037710489,-1.6907791179558416,-2.844751670453519,-2.9623895072257795,-8.222355747111195,7.590603057403792,1.529998779296875,1.102887649708535,2.4734977722168168,-0.2594215081119984,5.206417052545632,1.1070381320524092,3.8399574123812243,-3.097030859870358,73.39169154029122,-0.5405901877212784,1.3664596401644078,5,-1.2099952697754048,-2.1749954223632955,-2.7274971008300923,-7.109996795654311,3.4500045776367045,1,0.019629259669155408,1.2526291273987586,91.5199966430664,3.312416555407504,90.58999633789062,1.2999855042609842,90.48999786376952,0.019629259669155408
4245,2017-05-10,90.22000122070312,90.51000213623048,86.97000122070312,87.27999877929688,1038100.0,-0.016139539550632964,1.011361715224517,147.0247996946685,56.23233135358038,70.17477177190416,0.09906018894680813,-1.2201792844480366,-1.408184284586639,-6.57800873254169,8.249054121571014,4.729995727539077,1.2466866320931018,0.8620018005371151,-1.7913014239516087,3.515305025025839,-0.46464981170724684,2.188653412781477,2.3899993896484375,57.62411971116516,-14.281042661249963,1.3266516122443592,5,-0.43000030517578125,-0.6949996948242188,-1.2275028228759766,-5.630001068115234,5.540000915527358,2,0.05508757651803964,-1.5082078958394567,91.6999969482422,1.2526291273987586,91.5199966430664,3.312416555407504,90.58999633789062,0.05508757651803964
4246,2017-05-11,88.2300033569336,90.0199966430664,87.44000244140625,89.98999786376953,812000.0,-0.02205716955047965,1.835170823726682,-0.5986370902447632,46.48712874825236,68.01786403015984,2.0910474119885123,0.9060581756399699,0.6179877556445774,-4.447294553159679,8.991427607678702,2.779998779296875,1.357027182794809,-1.1849964141845675,-3.677242994974222,1.3072501666050869,-2.4311197045793875,0.06112687621025259,4.379997253417969,22.340465825990265,-48.367497190077216,1.246123290394824,5,1.55999755859375,1.2949981689453125,0.7624950408935547,-3.640003204345703,9.519996643066406,3,0.06800407765742755,1.011361715224517,90.22000122070312,-1.5082078958394567,91.6999969482422,1.2526291273987586,91.5199966430664,0.06800407765742755
4247,2017-05-12,88.27999877929688,88.91000366210938,87.72000122070312,88.43000030517578,565500.0,0.0005666487641513562,1.1441326267604182,0.08522840571166,45.65990665100268,65.0200525757624,2.0321442175600595,0.9770390441101284,0.6019473490329403,-4.342719292001419,9.818187937107988,1.19000244140625,1.4524096402596172,-1.1800010681152315,-3.546883704099301,1.1868815678688378,-2.363442386107266,0.0034402498768031364,4.217201843261719,23.226909580843184,-45.48124222173193,1.1834413179920331,5,1.5100021362304688,1.2450027465820312,0.6800003051757812,-3.6899986267089844,10.819999694824219,4,0.05946986942223664,1.835170823726682,88.2300033569336,1.011361715224517,90.22000122070312,-1.5082078958394567,91.6999969482422,0.05946986942223664
4248,2017-05-15,89.62999725341797,89.93000030517578,88.13999938964844,88.19000244140625,363900.0,0.015292234852609665,-1.3246751316565188,-9.599867758506688,56.90786831925685,63.56054509649357,0.622157878259614,-0.25614043412339527,-0.7122161423179989,-5.51627331871228,10.222575289311312,1.7900009155273438,1.4218842777638656,0.08749771118164062,-2.174895954724647,2.3498913770879284,-1.0436991217715104,1.2186945441347916,2.7566593811035176,47.1630553293491,-22.445604045002092,1.1311968329531463,5,0.160003662109375,-0.1049957275390625,-0.8274974822998047,-5.039997100830078,9.830001831054688,0,0.05031799926847014,1.1441326267604182,88.27999877929688,1.835170823726682,88.2300033569336,1.011361715224517,90.22000122070312,0.05031799926847014
4249,2017-05-16,90.19000244140624,90.31999969482422,89.36000061035156,89.93000030517578,333100.0,0.0062479661402299325,2.692328007394692,0.1805576895566889,59.77134010938106,62.22290629123995,0.03967473893614226,-0.6527137311136357,-1.2117316916998533,-5.903248926894221,10.739778879760106,0.9599990844726562,1.3793905833803137,0.5225028991699077,-1.57950284565824,2.6245086439980554,-0.5284999732441662,1.5735057715839815,2.0883210848388813,90.96046293602225,18.34051731923671,1.0510028724140756,5,-0.40000152587889204,-0.5850028991699077,-1.4775028228759624,-5.600002288818345,10.22000122070314,1,0.05111431960927759,-1.3246751316565188,89.62999725341797,1.1441326267604182,88.27999877929688,1.835170823726682,88.2300033569336,0.05111431960927759
4250,2017-05-17,88.4800033569336,90.19000244140624,88.37999725341797,90.19000244140624,303700.0,-0.018959962725176527,1.1169662655655532,-6.576865518354716,44.31137405393881,59.090435582216344,1.6837492665269735,1.1127623469879495,0.5201462583021339,-4.014196440784616,10.493345100863774,1.810005187988267,1.1668133338680917,-1.1864963531494084,-3.2908580258028053,0.9178653195039885,-2.238677189476107,-0.13431551682270992,3.69215372320069,36.111177338557354,-33.49234578589072,1.0521808363267002,5,1.30999755859375,1.1249961853027344,0.2324962615966797,-3.890003204345703,11.80999755859375,2,0.07538424407646249,2.692328007394692,90.19000244140624,-1.3246751316565188,89.62999725341797,1.1441326267604182,88.27999877929688,0.07538424407646249
4251,2017-05-18,89.4000015258789,89.58000183105469,87.91999816894531,88.61000061035156,309500.0,0.01039780892902975,1.886959060059841,-0.4619890868368373,48.61880471336712,56.67488363899874,0.6625493259742257,0.20816272238118927,-0.39133213414663715,-4.744460885914151,9.996474711456138,1.660003662109375,1.0030068603488758,-0.26949844360350994,-2.3720704291454098,1.83307354193839,-1.320784436374467,0.7817875491674471,2.6681124370667533,64.61543427419473,-2.629200610426352,1.0512859927709524,5,0.3899993896484375,0.20499801635742188,-0.6875019073486328,-4.810001373291016,11.229995727539048,3,0.07114094521028091,1.1169662655655532,88.4800033569336,2.692328007394692,90.19000244140624,-1.3246751316565188,89.62999725341797,0.07114094521028091
4252,2017-05-19,89.5999984741211,90.05000305175781,88.86000061035156,89.55999755859375,219000.0,0.002237102291148041,1.5318929623647624,0.05063401160825519,45.98256093922179,53.21037962317077,0.3434728036239676,0.07252830772671359,-0.5845007516995224,-4.772711555046143,9.392215904794462,1.19000244140625,0.8497787103854364,-0.10800132751464275,-2.173725165237528,1.9577225102082423,-1.1408632463760853,0.9248605913467998,2.366153233979716,69.99996821087633,5.450443067733417,1.0328619188614414,5,0.19000244140625,0.005001068115234375,-0.8874988555908203,-5.009998321533203,10.300003051757812,4,0.09095984000750668,1.886959060059841,89.4000015258789,1.1169662655655532,88.4800033569336,2.692328007394692,90.19000244140624,0.09095984000750668
4253,2017-05-22,90.38999938964844,90.97000122070312,89.37000274658203,89.61000061035156,497700.0,0.008816974653805598,-1.5396911898274297,19.499523173755485,50.13574123274581,50.45633956897187,-0.6969685526716347,-0.6416852942260078,-1.3754387303202122,-5.390057666444349,8.168956998870879,1.5999984741210938,0.6621998888759038,0.612999725341794,-1.4467383367690871,2.672737787452675,-0.41686930571364655,1.6428687563972346,1.4762293087044185,80.98356555019136,17.722096522578,1.0298690310554417,5,-1.4199981689453125,-0.7549972534179688,-1.6299991607666016,-5.774997711181641,10.809997558593764,0,0.09636020736017548,1.5318929623647624,89.5999984741211,1.886959060059841,89.4000015258789,1.1169662655655532,88.4800033569336,0.09636020736017548
4254,2017-05-23,90.62000274658205,90.95999908447266,90.20999908447266,90.87000274658205,184200.0,0.0025445664175980376,2.4884315117106635,-0.32051332211745376,52.69408467033674,50.063201048611475,-1.2251135944820533,-0.7320121159239505,-1.591475489981903,-5.437290350856628,8.299011417452611,0.75,0.4939633003443049,0.7305030822754048,-1.2499202149359405,2.71092637948675,-0.25970856633027495,1.7207147308810846,1.148301402217811,88.52465167471343,24.350508387499218,0.9902116486056735,5,-1.415000915527358,-0.9850006103515767,-2.1075019836425923,-4.730003356933608,10.919998168945298,1,0.09755016629840085,-1.5396911898274297,90.38999938964844,1.5318929623647624,89.5999984741211,1.886959060059841,89.4000015258789,0.09755016629840085
4255,2017-05-24,91.6999969482422,92.04000091552734,90.29000091552734,90.5999984741211,254300.0,0.011917834572134689,-1.0348913029013986,-4.399993896484432,55.22904369993832,51.03452493213213,-2.3167206095370716,-1.6285087071052544,-2.65562628152324,-6.334042527420948,8.823073753226856,1.75,0.19227394070091464,1.640997314453145,-0.3504756549180996,3.6324702838243894,0.6452608297675226,2.636733799138767,-4.729995727539077,91.74748202371441,27.73156801704009,0.9957364846856233,5,-1.8199958801269673,-2.064994812011733,-3.2899951934814595,-5.544998168945327,9.450004577636705,2,0.09498371868848943,2.4884315117106635,90.62000274658205,-1.5396911898274297,90.38999938964844,1.5318929623647624,89.5999984741211,0.09498371868848943
4256,2017-05-25,92.26000213623048,92.91000366210938,91.33000183105469,91.72000122070312,215300.0,0.006106927007907714,-1.3939427217293299,0.4909106041795334,56.94101008691687,52.28798086945593,-2.5087781154907987,-2.087624446314379,-3.2542061926649097,-6.7074453743394,9.553516194575556,1.5800018310546875,-0.08952500757942516,2.0690025329590043,-0.13823654748590286,4.276241613403911,0.9653829927365507,3.172622073181458,-5.188600921630879,83.9505917014859,20.83271625076962,1.1036195402224511,5,-1.8450012207031392,-2.474998474121108,-3.8075008392334126,-5.81000137329103,8.799995422363281,3,0.08703662034865145,-1.0348913029013986,91.6999969482422,2.4884315117106635,90.62000274658205,-1.5396911898274297,90.38999938964844,0.08703662034865145
4257,2017-05-26,92.5999984741211,93.08000183105469,92.18000030517578,92.22000122070312,194800.0,0.003685197593953804,-2.9130579005854744,0.7036974243772686,54.720293011760226,52.04491694640074,-2.4267365271636976,-2.3180689003730777,-3.564823503508876,-6.8623966573122175,10.357215558982253,0.9000015258789062,-0.11717907934644245,2.263998794555661,-0.17615811203256726,4.70415570114389,1.043920341261554,3.4840772478497684,-5.295053161621098,87.06190093300732,25.804619860420736,1.2200784532941118,5,-2.0999984741210938,-2.7299957275390625,-4.032497406005859,-6.134998321533203,8.6300048828125,4,0.08671705088138859,-1.3939427217293299,92.26000213623048,-1.0348913029013986,91.6999969482422,2.4884315117106635,90.62000274658205,0.08671705088138859
4258,2017-05-30,91.79000091552734,92.95999908447266,91.56999969482422,92.6500015258789,303500.0,-0.008747273995043492,-1.1384555794218105,-2.263175858815026,50.37284210167014,51.00063938998842,-1.4283243347385906,-1.4766689868211387,-2.75391857992021,-5.914733885697572,10.248365299119941,1.3899993896484375,0.08948898407750505,1.3860012054443303,-1.1394915804538925,3.911493991342553,0.12325481249521886,2.6487475983934416,-4.13855221191406,55.05227592330206,-4.477167487998159,1.2627463929491125,5,-1.2900009155273438,-1.9199981689453125,-3.262500762939453,-5.275001525878906,7.470001220703139,1,0.08835385695022535,-2.9130579005854744,92.5999984741211,-1.3939427217293299,92.26000213623048,-1.0348913029013986,91.6999969482422,0.08835385695022535
4259,2017-05-31,92.0500030517578,92.37999725341795,91.47000122070312,91.9800033569336,216400.0,0.0028325758104059684,1.4931804642510589,-0.0813949362147419,58.43319527750625,52.56973063705147,-1.5608824420381495,-1.6902274936036434,-2.9838607583316445,-6.053960535042833,10.08561542335171,0.9099960327148295,0.33258807844379135,1.5615032196044751,-1.0687109510885335,4.191717390297484,0.2463961342579779,2.8766103049509724,-4.0728411604980295,63.08249314311759,3.175222179122912,1.3151070853465021,5,-1.5500030517577983,-2.180000305175767,-3.6850032806396342,-5.485004425048814,8.199996948242202,2,0.09940242904000285,-1.1384555794218105,91.79000091552734,-2.9130579005854744,92.5999984741211,-1.3939427217293299,92.26000213623048,0.09940242904000285
4260,2017-06-01,93.4499969482422,93.66000366210938,92.27999877929688,92.52999877929688,266000.0,0.015209058664530595,1.0596909552602511,13.142888283381618,75.43859779580126,55.54970764621082,-2.4381397144968133,-2.973309762788901,-4.302412308653615,-7.32812311020875,10.560856971951342,1.6100006103515767,0.40690521851436756,2.7904972076416215,-0.1415776406883822,5.722572055971625,1.3244597834766267,4.256534631806616,-5.1666646605947335,90.98684339779626,25.240057235970667,1.4660374241650003,6,-2.189994812011733,-3.1349945068359517,-5.084997177124038,-6.759998321533217,5.800003051757798,3,0.08657040376112413,1.4931804642510589,92.0500030517578,-1.1384555794218105,91.79000091552734,-2.9130579005854744,92.5999984741211,0.08657040376112413
4261,2017-06-02,93.72000122070312,94.06999969482422,93.29000091552734,93.75,195400.0,0.002889291399447158,1.3283609282834954,-0.0326074336987705,75.95422070216674,58.87989206431581,-2.269579299289177,-3.1504481375522033,-4.496795924000594,-7.4657760374454085,11.116494553848105,0.779998779296875,0.4211443303816509,2.899001312255862,-0.33412789352878747,6.132130518040512,1.2824367093635374,4.515565915148187,-5.006535223098709,86.53851232588097,14.776542374706892,1.616564602892328,6,-2.0,-3.200000762939453,-5.355001449584961,-7.030002593994141,5.6699981689453125,4,0.07927870474178422,1.0596909552602511,93.4499969482422,1.4931804642510589,92.0500030517578,-1.1384555794218105,91.79000091552734,0.07927870474178422
4262,2017-06-05,93.61000061035156,94.0,93.0,93.62999725341795,171000.0,-0.0011737154174008557,1.631571550469307,0.6665818921663625,71.53681968120029,61.25778966969964,-1.7108557700241818,-2.954051538147752,-4.290261489276162,-7.233897150252986,11.61763827574723,1.0,0.772498159532617,2.63800048828125,-0.8237143945171255,6.0997153710796255,0.9071430468820694,4.368857929680431,-4.360881243025162,82.30771713709737,7.127052858936139,1.7308574413991866,6,-1.470001220703125,-3.0900001525878906,-5.152500152587891,-6.920001983642578,6.3600006103515625,0,0.07958548124844644,1.3283609282834954,93.72000122070312,1.0596909552602511,93.4499969482422,1.4931804642510589,92.0500030517578,0.07958548124844644
4263,2017-06-06,93.06999969482422,93.6500015258789,92.5500030517578,93.58999633789062,254600.0,-0.0057686242068845095,2.4374575321563974,26.0041968714416,65.61821721943969,62.69380439737774,-0.8389418219300069,-2.415835467582042,-3.6676827635656366,-6.553163362459884,11.180739620381802,1.099998474121108,1.0232180449480808,2.0204994201660185,-1.5602284891819096,5.6012273295139465,0.23013546549205444,3.8108633748399825,-3.338792294748032,61.53843896627512,-11.165094939282994,1.7903639546739647,6,-0.8899993896484375,-2.549999237060547,-4.612499237060547,-4.784999847412109,7.5800018310546875,1,0.08767598247411579,1.631571550469307,93.61000061035156,1.3283609282834954,93.72000122070312,1.0596909552602511,93.4499969482422,0.08767598247411579
4264,2017-06-07,93.5,93.88999938964844,92.81999969482422,93.18000030517578,228200.0,0.004620181654515498,-1.0576899094010197,-0.6153880012324486,81.61209019602944,65.62525400805453,-0.913518638346801,-2.8502010823102637,-4.019366816998058,-6.850317272602638,10.280559422932537,1.0699996948242188,1.3323345348553914,2.360499572753909,-1.3761598175503877,6.097158963058206,0.49216987760175357,4.228829267906065,-3.3349133704490157,68.156457916878,-8.79672169179402,1.8683296951521484,6,-0.7999992370605469,-2.979999542236328,-4.80999755859375,-4.590000152587891,7.059997558593764,2,0.06160430092225111,2.4374575321563974,93.06999969482422,1.631571550469307,93.61000061035156,1.3283609282834954,93.72000122070312,0.06160430092225111
4265,2017-06-08,95.19000244140624,95.41000366210938,93.0999984741211,93.4000015258789,391800.0,0.0180748924214571,1.0717504131156963,5.593758195646428,83.23766661381855,68.54710473326583,-2.298068370066048,-4.372977282290236,-5.6391369454398586,-8.393103973367388,10.475387174473815,2.3100051879882812,1.601161319478038,3.802001953124986,-0.31851164069723836,7.92251554694721,1.7417451562138666,5.862258750036105,-4.634424505327928,92.30765126738575,13.224020967695438,2.060256796911112,6,-1.7499999999999858,-3.999999999999986,-6.485000610351548,-6.280002593994126,5.509994506835966,3,0.05315681719525567,-1.0576899094010197,93.5,2.4374575321563974,93.06999969482422,1.631571550469307,93.61000061035156,0.05315681719525567
4266,2017-06-09,94.2300033569336,95.83000183105469,94.02999877929688,95.31999969482422,539700.0,-0.01008508309539713,-1.4161025714549047,-0.6089361901636319,74.44564036956243,70.73880999524386,-1.150192287819067,-3.0993299856396703,-4.620869427726177,-7.278001571279873,10.754253634430851,1.8000030517578125,1.823723809342198,2.5420028686523466,-1.4829858593861758,6.566991596690869,0.5295085046330854,4.554497232671608,-3.0918943337315596,51.21954056141222,-27.81461017625746,2.0124943640192607,6,-0.5800018310546875,-2.8300018310546875,-5.480003356933594,-5.320003509521484,5.459999084472642,4,0.053273866754001586,1.0717504131156963,95.19000244140624,-1.0576899094010197,93.5,2.4374575321563974,93.06999969482422,0.053273866754001586
4267,2017-06-12,93.52999877929688,94.38999938964844,92.66999816894531,94.12000274658205,298000.0,-0.007428680385218378,2.0442573475298933,0.5412898619705033,66.7377279056754,72.55713064013334,-0.3401660588763207,-2.093159363872644,-3.8756544460458002,-6.429061904970894,10.659739591335812,1.720001220703125,1.9306324790927079,1.579498291015625,-2.186076937136292,5.345073519167542,-0.3032893230603264,3.4622859050915764,-1.7350247629954652,29.877929642069915,-46.88922673491368,1.8827876140759572,6,0.12000274658203125,-2.1299972534179688,-4.764995574951172,-4.619998931884766,6.5999984741210795,0,0.06265370134537718,-1.4161025714549047,94.2300033569336,1.0717504131156963,95.19000244140624,-1.0576899094010197,93.5,0.06265370134537718
4268,2017-06-13,94.13999938964844,94.63999938964844,93.70999908447266,93.9499969482422,189800.0,0.006521978170779041,-1.7761279008859232,-0.322035870844239,68.03276574089926,73.62374958051034,-0.6501317784397429,-2.474844424963365,-4.443062578408984,-6.8858666905875054,11.35805031664337,1.1100006103515625,1.994368470112633,1.963998794555664,-1.7563593944045124,5.6843569835158405,0.10381970007557584,3.8241778890357523,-1.7801214792815756,46.518972060996454,-27.572855461114678,1.8601790944800878,6,-0.08499908447265625,-2.7399978637695312,-5.374996185302734,-5.229999542236328,6.959999084472656,1,0.06192906170441037,2.0442573475298933,93.52999877929688,-1.4161025714549047,94.2300033569336,1.0717504131156963,95.19000244140624,0.06192906170441037
4269,2017-06-14,94.8000030517578,94.95999908447266,93.95999908447266,94.55999755859376,331500.0,0.0070108738728325015,2.571444141689373,1.2631705750079758,66.59530114832859,72.6411610641245,-0.9823272456955294,-2.9215601299309952,-5.036452233290731,-7.3839282779812265,12.425763912497592,1.0,2.096628584872221,2.3935024261474496,-1.3796340313299282,6.166638883624827,0.5069341974087536,4.280070654886146,-2.130004882812486,67.40513969501727,-4.269402306944954,1.8865682287386918,6,-0.6100006103515483,-3.400001525878892,-5.185003280639634,-5.735004425048814,6.360000610351577,2,0.06170884267722232,-1.7761279008859232,94.13999938964844,2.0442573475298933,93.52999877929688,-1.4161025714549047,94.2300033569336,0.06170884267722232
4270,2017-06-15,95.1500015258789,95.16000366210938,94.13999938964844,94.20999908447266,231000.0,0.003691966907743982,1.1249940395772073,3.9165871956263776,65.82693233323974,71.51590680091036,-1.1910746117189888,-2.8946480262050613,-5.270230210360978,-7.561279800986767,12.967727642639886,1.0200042724609375,2.3483660434444005,2.410000991821292,-1.0695218599864518,5.889523843629036,0.6702395659174272,4.149762417725157,-2.037602844238279,78.48102793900354,8.014008625001892,1.7397614259038683,6,-0.9599990844726562,-3.75,-5.142499923706055,-5.720001220703125,6.569999694824219,3,0.05685755066691667,2.571444141689373,94.8000030517578,-1.7761279008859232,94.13999938964844,2.0442573475298933,93.52999877929688,0.05685755066691667
4271,2017-06-16,95.76000213623048,95.83000183105469,95.13999938964844,95.45999908447266,525900.0,0.0064109364221678344,2.1363573311138855,0.3191513538082094,66.80851374669471,70.99053947485419,-1.6553469637195377,-3.1660689704331872,-5.735827795123143,-7.9910981994097625,13.39423636675458,0.69000244140625,2.512341122117107,2.7020015716552876,-0.6525228664103935,6.056526009720969,1.024739352622447,4.379263790688128,-2.267139013671894,97.78482235120329,28.201760344223985,1.6772622190328397,6,-1.569999694824233,-4.125000000000014,-6.102500915527358,-6.330001831054702,4.430000305175753,4,0.05158724625949729,1.1249940395772073,95.1500015258789,2.571444141689373,94.8000030517578,-1.7761279008859232,94.13999938964844,0.05158724625949729
4272,2017-06-19,97.75,97.91999816894531,95.9800033569336,96.0,343600.0,0.020781096693570422,-1.1676000988841435,5.833273994201443,78.16632209428863,72.38477334983742,-3.3484534674751814,-4.758134994696491,-7.56273623676347,-9.796773840846242,14.530294638859715,2.1599960327148295,2.426230991574755,4.284499359130862,0.7248744091247943,7.84412430913693,2.5046868841278354,6.064311834133889,-3.929937458251956,95.96203786427648,23.5271686746554,1.7798124750030337,6,-2.4550018310546875,-4.930000305175781,-8.092498779296875,-8.319999694824219,1.6900024414062358,0,0.01984657229060094,2.1363573311138855,95.76000213623048,1.1249940395772073,95.1500015258789,2.571444141689373,94.8000030517578,0.01984657229060094
4273,2017-06-20,99.0999984741211,99.5,97.06999969482422,97.54000091552734,612200.0,0.013810726077965185,1.0593217599327578,0.8914271763392857,80.20562090623051,72.2284989843042,-4.19421066187742,-5.715164315089595,-8.722213709595934,-10.936442081843978,16.570550576321125,2.4300003051757812,2.350023945808317,5.198997879028326,1.129016108438492,9.26897964961816,3.164006993733409,7.233988764323243,-4.623946232021481,92.77975704376159,18.370317884814185,2.034990885294917,6,-3.0149993896484375,-5.3899993896484375,-9.442497253417969,-9.669998168945312,-0.659996032714858,1,0.010393529719032513,-1.1676000988841435,97.75,2.1363573311138855,95.76000213623048,1.1249940395772073,95.1500015258789,0.010393529719032513
4274,2017-06-21,99.45999908447266,99.81999969482422,99.08000183105469,99.25,423500.0,0.003632700463114258,-1.6909237192914315,0.1346150084119097,78.26902663251272,71.67642787527022,-4.045282250424805,-5.669622393113329,-8.871654076392105,-11.085236967450044,18.758661086620386,0.7399978637695312,2.397839830261546,5.116998672485352,0.6469154112395614,9.587081933731142,2.8819570418624636,7.3520403031082395,-4.079636245950979,93.66196142589078,20.46752855669928,2.235041630622894,6,-3.2150001525878906,-5.590000152587891,-9.802497863769531,-10.029998779296875,-1.9300003051757812,2,0.01648903483555797,1.0593217599327578,99.0999984741211,-1.1676000988841435,97.75,2.1363573311138855,95.76000213623048,0.01648903483555797
4275,2017-06-22,100.41000366210938,101.2300033569336,98.91999816894531,99.62000274658205,417600.0,0.009551624636853884,-1.1095840779797177,3.76192552225243,79.57557409273724,72.24642051117853,-4.667833248902255,-6.2542989280901935,-9.610869594502105,-11.80566930560839,20.513972573668383,2.3100051879882812,2.6051393483193266,5.631502914428708,0.5855527717463644,10.677453057111052,3.108527843087529,8.154477985769887,-4.1417134523271955,86.53531755924678,14.407995904216563,2.5229750713411754,6,-3.460002899169922,-5.835002899169922,-10.712503433227539,-10.980003356933594,-2.2100067138671733,3,0.007469375287783464,-1.6909237192914315,99.45999908447266,1.0593217599327578,99.0999984741211,-1.1676000988841435,97.75,0.007469375287783464
4276,2017-06-23,100.29000091552734,100.9800033569336,99.9499969482422,100.3499984741211,434200.0,-0.0011951273997146128,-1.7837804400272868,-0.07594618868726416,79.50526272513262,73.66503549111822,-4.0206328278162005,-5.799191095376045,-9.26100725646225,-11.493102059439082,21.852571242601165,1.030006408691392,2.6771206341198024,5.11000022888183,-0.3528391297415112,10.572839587505172,2.3785805495701595,7.841419908193501,-3.0293680763148814,82.09519159226191,10.790663384793532,2.731419679311673,6,-2.8199996948242188,-5.715000152587891,-10.592500686645508,-10.860000610351562,-1.4199981689452983,4,0.01425865282801464,-1.1095840779797177,100.41000366210938,-1.6909237192914315,99.45999908447266,1.0593217599327578,99.0999984741211,0.01425865282801464
4277,2017-06-26,100.62999725341795,101.1999969482422,99.5999984741211,100.48999786376952,205400.0,0.003390131965169463,1.4999999999999112,-2.3334181078331637,83.9927630594942,75.43836852651765,-3.629233402093078,-5.804346676457413,-9.371803035539088,-11.654485011395934,23.054896601660875,1.599998474121108,2.6046672086081486,5.048496627807609,-0.7837986316216217,10.880791887236839,2.1323489980929935,7.964644257522224,-2.575490310661266,85.57678905476253,12.49837467715956,2.9161476297146156,6,-3.0349960327148295,-5.584995269775376,-10.932497024536119,-11.199996948242173,-1.0999984741210795,0,-0.004372402106935125,-1.7837804400272868,100.29000091552734,-1.1095840779797177,100.41000366210938,-1.6909237192914315,99.45999908447266,-0.004372402106935125
4278,2017-06-27,99.9000015258789,101.2699966430664,99.58999633789062,100.63999938964844,302700.0,-0.007254255663951659,-1.4705737157731167,-5.285722070844686,78.02100821529059,76.70789153395788,-2.2308552778833075,-4.675323756067229,-8.43570669373102,-10.747349479154195,24.802543462015716,1.6800003051757812,2.678954196035761,3.9130008697509737,-1.9370517156460778,9.763053455148025,0.9879745770524408,6.838027162449507,-1.2103953002868337,41.70229758553855,-30.67687743063849,2.9250262926985293,6,-2.1950035095214844,-4.5800018310546875,-10.20250129699707,-10.470001220703125,-0.40000152587890625,1,-0.00460459536983604,1.4999999999999112,100.62999725341795,-1.7837804400272868,100.29000091552734,-1.1095840779797177,100.41000366210938,-0.00460459536983604
4279,2017-06-28,101.1999969482422,101.69000244140624,100.23999786376952,100.33999633789062,197300.0,0.013012966992062891,-1.7358639949328454,-1.1621663419009811,77.24385844047708,77.97643887920648,-2.8245743512421626,-5.538646421135425,-9.500897066607905,-11.869948598468298,26.772544560843116,1.7900009155273295,2.9656986218563333,4.755496597290048,-1.2277969550863759,10.738790149666471,1.7638498211018288,7.747143373478266,-1.9943126391552681,82.31029828958697,11.937564633614073,2.991646776188214,6,-2.784996032714858,-5.249996185302749,-11.897495269775405,-11.674995422363295,-1.6699981689453267,2,-0.02727267381487708,-1.4705737157731167,99.9000015258789,1.4999999999999112,100.62999725341795,-1.7837804400272868,100.29000091552734,-0.02727267381487708
4280,2017-06-29,101.54000091552734,102.31999969482422,100.77999877929688,101.5,384700.0,0.0033597230982036486,-1.08107759798337,0.04651265946310315,85.11044662357278,80.00998697663738,-2.4170089237549206,-5.524748557336721,-9.623416574516028,-12.021752609495636,28.157200769675374,1.5400009155273438,3.236991296581607,4.691000366210943,-1.5290643720082073,10.911065104430094,1.580967997101368,7.801032735320518,-1.9500045776367188,71.42865127561643,-1.310370053525574,3.110032369109574,6,-2.3899993896484375,-5.2350006103515625,-12.119998931884766,-12.014999389648438,-1.94000244140625,3,-0.039491846563665556,-1.7358639949328454,101.1999969482422,-1.4705737157731167,99.9000015258789,1.4999999999999112,100.62999725341795,-0.039491846563665556
4281,2017-06-30,101.1500015258789,101.88999938964844,100.7300033569336,101.88999938964844,288000.0,-0.0038408448506208615,2.1351334632396153,-18.499523173755485,87.72279157321927,81.07181691874078,-1.3209446939782765,-4.795436171722301,-9.043060229714342,-11.453331128980238,29.374408177002252,1.1599960327148438,3.519489189537609,3.9295009613037166,-2.3904166393659523,10.249418561973386,0.7695421609688822,7.089459761638551,-1.0140045166015597,57.14297691342465,-20.1494653997148,3.1599588003348376,6,-1.4550018310546875,-4.325000762939453,-11.392499923706055,-11.625,-2.7900009155273438,4,-0.029164651835244415,-1.08107759798337,101.54000091552734,-1.7358639949328454,101.1999969482422,-1.4705737157731167,99.9000015258789,-0.029164651835244415
4282,2017-07-03,101.05999755859376,101.61000061035156,100.62000274658205,101.61000061035156,136100.0,-0.0008898068801522774,2.599972256901044,0.7432495128514237,86.11689376986016,81.72862501469963,-0.795719346390598,-4.341258365670669,-8.743379250516384,-11.182179956469852,30.85855873961836,0.989997863769517,3.8303249963219343,3.4669971466064595,-2.8350886784892566,9.769082971702176,0.31595423405860856,6.6180400591543105,-0.48720001220704034,53.84613234887302,-26.209603287930243,3.1510429125478567,7,-0.4399986267089986,-4.164997100830092,-10.959995269775405,-11.384994506835952,-2.6999969482422017,0,-0.021670244062117483,2.1351334632396153,101.1500015258789,-1.08107759798337,101.54000091552734,-1.7358639949328454,101.1999969482422,-0.021670244062117483
4283,2017-07-05,101.2300033569336,101.80999755859376,100.6999969482422,101.23999786376952,309800.0,0.0016822264243698815,-1.0747532941646778,0.018171729782191306,85.36852309590479,82.51745795507651,-0.706059476092264,-4.077656059983269,-8.703212304580859,-11.185934476782904,32.820688199771425,1.1100006103515625,4.126491440438997,3.2290027618408175,-2.8941771695596117,9.352182693241247,0.1674127961405958,6.290592727541039,1.089996337890625,47.59637604078824,-32.65260899629831,3.061589965700218,7,-0.6100044250488281,-4.335002899169922,-11.045001983642578,-11.470001220703125,-4.510002136230469,2,-0.01679348534290337,2.599972256901044,101.05999755859376,2.1351334632396153,101.1500015258789,-1.08107759798337,101.54000091552734,-0.01679348534290337
4284,2017-07-06,99.26000213623048,100.8499984741211,99.16000366210938,100.52999877929688,316200.0,-0.019460645612713767,-1.2993226936551188,127.06946564903421,69.18766589114284,81.36324593267715,1.377441420256872,-1.7433887452807397,-6.520964369381346,-9.055298130459036,34.19545530854881,2.0699996948242188,4.080711813878025,0.9710014343261832,-4.792048316347945,6.734051185000311,-1.9105234410108807,3.852526309663247,3.0275975036620935,3.164512647669256,-74.11458891392577,2.881524875337066,7,1.479999542236314,-2.365001678466811,-9.075000762939467,-9.500000000000014,-1.290000915527358,3,0.0024178708301871854,-1.0747532941646778,101.2300033569336,2.599972256901044,101.05999755859376,2.1351334632396153,101.1500015258789,0.0024178708301871854
4285,2017-07-07,100.25,100.5,99.79000091552734,99.86000061035156,224700.0,0.009973784429409882,-1.6792479990787126,-0.3070869452904919,70.24344570576702,80.33415515274763,0.404944428257636,-2.461046693505523,-7.2809011469970955,-9.863381938380456,34.7907490557417,1.239997863769517,3.8972383751946182,1.7079994201660185,-3.9250249297201663,7.341023770052203,-1.108512754777081,4.524511595109118,1.9124958007812438,39.92666826893518,-33.322755712555754,2.8165121749430955,7,0.4900016784667969,-2.950000762939453,-10.064998626708984,-10.489997863769531,-2.0999984741210938,4,-0.007182057064370362,-1.2993226936551188,99.26000213623048,-1.0747532941646778,101.2300033569336,2.599972256901044,101.05999755859376,-0.007182057064370362
4286,2017-07-10,99.25,100.1999969482422,98.72000122070312,100.12999725341795,316500.0,-0.009975062344139696,1.9019619576192688,-2.2564067451777876,57.425738086821006,77.38226348911728,1.3878538267369152,-1.1232686225609143,-6.099948630880121,-8.78890306182619,34.87339455431588,1.529998779296875,3.7264503626080483,0.45699958801269247,-4.8019777112904904,5.715976887315875,-2.172489061638899,3.086488237664284,2.792396115234368,17.15208438268488,-51.02570383417037,2.6294886496515884,7,1.2700004577636719,-1.8149986267089844,-8.46249771118164,-9.199996948242188,-0.6699981689453125,0,0.0035264329886255386,-1.6792479990787126,100.25,-1.2993226936551188,99.26000213623048,-1.0747532941646778,101.2300033569336,0.0035264329886255386
4287,2017-07-11,99.38999938964844,100.5199966430664,99.0500030517578,99.27999877929688,233400.0,0.0014105731954503486,-4.157944050327727,-0.12500108372419855,51.63104998064763,74.45004590749029,1.1772651849722706,-0.845068834935546,-6.056216697143441,-8.849180985047326,36.13666794132082,1.469993591308608,3.437887454720567,0.3039989471435547,-4.337013688506289,4.9450115827933985,-2.016507370681367,2.6245052649684766,2.4530530319140524,21.68281433636524,-41.5908837039039,2.3205063178249246,7,1.1300010681152344,-1.9549980163574219,-8.269998550415039,-9.134998321533203,-0.01000213623048296,1,-0.010363203396942078,1.9019619576192688,99.25,-1.6792479990787126,100.25,-1.2993226936551188,99.26000213623048,-0.010363203396942078
4288,2017-07-12,99.97000122070312,101.02999877929688,98.06999969482422,99.86000061035156,247900.0,0.005835615601332833,1.654712785247528,1.0,52.79913103703563,71.73396508488568,0.679716474117015,-1.0181058528194171,-6.465493181608252,-9.340329542127677,37.04653843861232,2.9599990844726562,3.1608732933328554,0.5925006866455078,-3.4318809721342376,4.616882345425253,-1.419690142744372,2.6046915160353876,1.685668128807805,64.18926059287631,4.562864556971277,2.012190829389873,7,0.22499847412109375,-2.5349998474121094,-8.64000129699707,-9.71500015258789,-0.26000213623046875,2,-0.01610483735813084,-4.157944050327727,99.38999938964844,1.9019619576192688,99.25,-1.6792479990787126,100.25,-0.01610483735813084
4289,2017-07-13,100.6500015258789,100.9800033569336,98.5500030517578,100.22000122070312,263700.0,0.006802043581799699,3.45869992790601,3.9090719933416564,51.35745337138825,67.98363250130961,-0.09667120301220677,-1.3042365014432846,-6.961089845788763,-9.928057333652845,37.825728050603836,2.4300003051757955,2.807668993517396,0.9800010681152287,-2.4500205126085177,4.410022648838975,-0.7350097222466445,2.695011858477102,0.7188142512570863,87.16225098138273,29.661567413202512,1.7150107903618736,7,-0.6700019836425781,-3.1550025939941406,-9.30000114440918,-10.395000457763672,-0.6699981689453125,3,-0.0390462021420368,1.654712785247528,99.97000122070312,-4.157944050327727,99.38999938964844,1.9019619576192688,99.25,-0.0390462021420368
4290,2017-07-14,100.55999755859376,101.23999786376952,100.27999877929688,100.81999969482422,160700.0,-0.0008942271825201908,-1.3414620530521895,-0.6046557016376242,51.53232964853722,63.96247006523383,-0.17913811840665517,-0.8307405333512321,-6.673287514870481,-9.743770762104774,38.59255312765896,0.959999084472642,2.5690089256612225,0.6194972991943501,-2.0865302749305528,3.325524873319253,-0.7335164878681013,1.9725110862568016,-2.4899978637695455,78.54887388146354,23.1612372928478,1.3530137870624523,7,-0.6199989318847798,-3.0649986267089986,-8.949996948242202,-10.30499649047853,0.650001525878892,4,-0.02575573190901792,3.45869992790601,100.6500015258789,1.654712785247528,99.97000122070312,-4.157944050327727,99.38999938964844,-0.02575573190901792
4291,2017-07-17,100.6999969482422,101.58999633789062,100.26000213623048,100.87999725341795,158200.0,0.0013921976237805112,-1.5094468636413116,0.6923031779100784,50.40650190380254,59.994648746782985,-0.43547881322975,-0.6131064141963805,-6.624612976163846,-9.780211702858637,39.1088478463722,1.329994201660142,2.2495329406600604,0.5124969482422017,-1.360433380472827,2.3854272769572304,-0.42396821611531266,1.448962112599716,-2.56659729003907,74.71590231764795,22.190812181683178,0.9364651643575166,7,-0.7599983215332173,-3.204998016357436,-8.384994506835952,-9.77499389648439,3.280006408691392,0,-0.02532269612355542,-1.3414620530521895,100.55999755859376,3.45869992790601,100.6500015258789,1.654712785247528,99.97000122070312,-0.02532269612355542
4292,2017-07-18,99.69000244140624,100.75,99.33000183105469,100.75,226500.0,-0.010029737213945289,1.6792479990787126,5.888865341415835,48.8189037195199,55.93357992718467,0.40202200533695986,0.5793856547019374,-5.43701446061938,-8.669564368385224,38.40813540040748,1.4199981689453125,1.7772524682310404,-0.5944976806640767,-2.1009951992548537,0.9119998379267003,-1.3477464399594652,0.15875107863131177,-1.4183389160155997,46.02284919143473,-7.546098137978994,0.753248759295391,7,0.13999557495118609,-2.19500350952147,-7.1650009155273295,-8.555000305175767,3.970001220703139,1,-0.011134522852519368,-1.5094468636413116,100.6999969482422,-1.3414620530521895,100.55999755859376,3.45869992790601,100.6500015258789,-0.011134522852519368
4293,2017-07-19,100.12999725341795,100.45999908447266,99.06999969482422,100.1500015258789,220300.0,0.004413630266187685,3.3437522351763107,0.018871998618081906,43.33749165090252,53.06133834493574,-0.23514604153217533,0.23242901049424347,-5.720611952304054,-9.00915816041018,37.016227319528184,1.3899993896484375,1.2987025668038399,-0.20600280761719603,-1.608862464654635,1.196856849420243,-0.9074326361359226,0.49542702090153057,-1.7256004155273246,51.97360825984144,1.955967967600742,0.7014298285187223,7,-0.29999923706053266,-2.114997863769517,-7.604995727539048,-8.994995117187486,4.8600006103515625,2,-0.0074902628640030056,1.6792479990787126,99.69000244140624,-1.5094468636413116,100.6999969482422,-1.3414620530521895,100.55999755859376,-0.0074902628640030056
4294,2017-07-20,101.0999984741211,101.25,100.30999755859376,100.45999908447266,173700.0,0.009687418828627115,-1.0000000000000302,-31.99313501141892,47.45957127402024,50.52979674140832,-1.0244250227299005,-0.6412870356714393,-6.525522615437154,-9.895889577850951,35.6333713064333,1.1200027465820455,0.8702455736850396,0.6819984436035185,-0.6967812034403664,2.0607780906474034,-0.007391379918431085,1.371388267125468,-2.5681776562304606,80.55561442441895,31.872951714135837,0.6893898235219458,7,-1.2700004577636719,-2.9599990844726562,-8.37249755859375,-9.964996337890625,3.9300003051757812,3,-0.013748757770794984,3.3437522351763107,100.12999725341795,1.6792479990787126,99.69000244140624,-1.5094468636413116,100.6999969482422,-0.013748757770794984
4295,2017-07-21,101.16000366210938,101.83000183105469,100.56999969482422,101.02999877929688,137300.0,0.000593523134460261,-1.3999970935724355,0.20313282311708747,50.06003676393142,49.711385483309485,-1.0524473709048578,-0.6769297024804217,-6.368624185170702,-9.830395096503196,33.865532443288195,1.2600021362304688,0.43890598962761374,0.7045036315917912,-0.7135965574397858,2.122603820623368,-0.0045464629239972965,1.4135537261075797,-2.5058558234187416,75.72472281270127,26.950945605319234,0.7090500945157917,7,-1.2100028991699219,-2.930004119873047,-8.365001678466797,-10.025001525878906,4.649993896484389,4,-0.011664692195120674,-1.0000000000000302,101.0999984741211,3.3437522351763107,100.12999725341795,1.6792479990787126,99.69000244140624,-0.011664692195120674
4296,2017-07-24,101.72000122070312,102.0999984741211,101.0500030517578,101.16000366210938,172400.0,0.005535760560707592,-1.6923001682381322,4.307511737089202,53.75001950696782,49.946826541789505,-1.3692170124718785,-1.1850609207999412,-6.636585428096282,-10.26850580980448,32.06161996683785,1.0499954223632955,0.3030216622141353,1.1930011749267635,-0.3302651876121274,2.7162675374656544,0.43136799365731804,1.954634356196209,-2.8753021424706446,87.45883146836947,37.702128774438194,0.7616331812694462,7,-1.6350021362304688,-2.990001678466797,-8.924999237060547,-10.584999084472656,4.709999084472656,0,-0.005013784212643757,-1.3999970935724355,101.16000366210938,-1.0000000000000302,101.0999984741211,3.3437522351763107,100.12999725341795,-0.005013784212643757
4297,2017-07-25,100.19000244140624,101.6999969482422,99.95999908447266,101.56999969482422,442800.0,-0.015041277634053829,1.121959275576026,-2.4642915531335405,44.88188325970508,49.067132344308334,0.31982968802746825,0.32705257470645677,-4.827919644903275,-8.626035908435611,30.160862162594913,1.7600021362304688,0.029147019939443908,-0.3149978637695483,-1.844696571100073,1.2147008435609763,-1.0798472174348177,0.4498514898957211,-1.0848794115026692,36.96380190760073,-12.526417674239894,0.7648493536652635,7,0.13499832153321734,-1.0400009155273295,-7.277500152587876,-9.055000305175767,6.6100006103515625,1,0.03782813477566127,-1.6923001682381322,101.72000122070312,-1.3999970935724355,101.16000366210938,-1.0000000000000302,101.0999984741211,0.03782813477566127
4298,2017-07-26,99.44000244140624,100.68000030517578,99.16000366210938,100.3000030517578,367700.0,-0.007485776841243408,-1.1408431029110366,0.6231900884016323,51.00671370040341,49.028161269754456,1.102704283758385,1.097071025905052,-3.8457433408742077,-7.773969460747338,27.954046191641936,1.5199966430664062,-0.006634936886513287,-1.0419979095459126,-2.622971168165833,0.5389753490740077,-1.8324845388558657,-0.2515112802359596,2.659996032714858,9.523784809173492,-43.93328692019317,0.7904866293099593,7,1.1449966430664205,0.25499725341798296,-5.38250350952147,-7.2600021362304545,9.360000610351562,2,0.042437662078595784,1.121959275576026,100.19000244140624,-1.6923001682381322,101.72000122070312,-1.3999970935724355,101.16000366210938,0.042437662078595784
4299,2017-07-27,98.44000244140624,99.80999755859376,98.20999908447266,99.61000061035156,317100.0,-0.010056315119151726,1.038224917631261,1.3604620216107048,39.88827834768567,47.73437779188206,1.9626411142266988,1.9812785002967672,-2.638453554847203,-6.668059490610759,25.705882743984866,1.599998474121108,0.0009675163346685167,-1.903998184204113,-3.689664562911659,-0.11833180549656674,-2.796831373557893,-1.0111649948503327,3.601196136474627,5.91268362523744,-47.221183007207586,0.8928331893537745,7,1.7149963378906392,1.754997253417983,-3.5425033569335795,-5.470001220703111,9.77999877929689,3,0.06653794453390005,-1.1408431029110366,99.44000244140624,1.121959275576026,100.19000244140624,-1.6923001682381322,101.72000122070312,0.06653794453390005
4300,2017-07-28,97.52999877929688,98.7300033569336,96.08000183105469,98.41999816894531,444800.0,-0.009244246643035359,2.509913096200485,0.7606844294899291,40.29344750443042,46.61070508084071,2.6794080753109597,2.7146404528642734,-1.4723337468639102,-5.666261942394456,23.536174009546777,2.6500015258789062,-0.0726783386011931,-2.613501739501956,-4.70760648815974,-0.5193969908441716,-3.6605541138308553,-1.5664493651730567,4.357951818847653,24.08634147516073,-32.211039471273466,1.0470523743288958,7,1.5600013732910156,1.6700019836425781,-2.4724998474121094,-4.399997711181641,9.919998168945327,4,0.07689941652692878,1.038224917631261,98.44000244140624,-1.1408431029110366,99.44000244140624,1.121959275576026,100.19000244140624,0.07689941652692878
4301,2017-07-31,98.1999969482422,98.55999755859376,97.48999786376952,97.76000213623048,347200.0,0.006869662435467605,-1.1836653665599426,-0.4943765323092221,43.66345836657832,46.03787781940276,1.8075774402345957,1.9102427644130273,-1.9028086009455336,-6.251773254222925,21.30063345072327,1.0699996948242472,-0.17384508682178534,-1.7960033416747905,-4.004078965774369,0.4120722824247878,-2.9000411537245867,-0.6919655296249942,3.339476723876942,37.72236582028296,-22.00533856459238,1.1040378120497893,7,0.8900032043456889,1.0000038146972514,-2.4374961853027486,-4.284996032714858,9.66000366210936,0,0.0774949169740049,2.509913096200485,97.52999877929688,1.038224917631261,98.44000244140624,-1.1408431029110366,99.44000244140624,0.0774949169740049
4302,2017-08-01,98.87000274658205,98.97000122070312,97.72000122070312,98.83999633789062,344900.0,0.006822869848896129,9.869406574451853,0.06819718749461363,44.19832233858575,46.13352567358979,1.1276017807096395,1.1254585683604859,-2.3270145924643515,-6.834614224452551,18.948053702832123,1.25,-0.26480462581615427,-1.0164978027343636,-3.219608843932889,1.1866132384641617,-2.1180533233336263,0.08505771786489902,2.341902615073238,60.65221393492819,1.4273628692376619,1.1015555205992613,8,0.21999740600584516,0.32999801635740766,-2.8475017547607564,-4.955001831054702,10.379997253417955,1,0.07646401687649473,-1.1836653665599426,98.1999969482422,2.509913096200485,97.52999877929688,1.038224917631261,98.44000244140624,0.07646401687649473
4303,2017-08-02,99.52999877929688,99.87000274658205,98.58999633789062,99.11000061035156,227600.0,0.00667539207424217,1.3272714662227427,13.996948893967437,44.08032317666729,45.758053662772795,0.4174442600656221,0.3494908875436238,-2.753941734429773,-7.411185239105421,16.15603076831308,1.2800064086914205,-0.3476594114003575,-0.2715015411376953,-2.385746942123191,1.8427438598478005,-1.3286242416304503,0.7856211593550597,1.373992370522373,91.02892123608206,33.87818855460695,1.0571227004927481,8,-0.4399986267089844,-0.3299980163574219,-3.2099971771240234,-5.614997863769531,8.650001525878906,2,0.07304334734879103,9.869406574451853,98.87000274658205,-1.1836653665599426,98.1999969482422,2.509913096200485,97.52999877929688,0.07304334734879103
4304,2017-08-03,99.5,99.66999816894531,98.80999755859376,99.25,310500.0,-0.0003014043973154079,1.9152744012827325,0.5952406902815622,44.361711452864874,45.12490640598762,0.21972146987241103,0.4199211744452782,-2.4938321072561394,-7.291021463264926,14.773148059223432,0.8600006103515483,-0.34263003185159846,-0.31350021362304403,-2.4175045104487367,1.7905040832026486,-1.3655023620358833,0.7385019347897952,1.114551790693369,90.23739690757934,34.31479735683139,1.0520021484128448,8,-0.4099998474121094,-0.2999992370605469,-2.9875011444091797,-5.56500244140625,9.069999694824219,3,0.0934673673543498,1.3272714662227427,99.52999877929688,9.869406574451853,98.87000274658205,-1.1836653665599426,98.1999969482422,0.0934673673543498
4305,2017-08-04,99.52999877929688,99.97000122070312,99.1999969482422,99.87000274658205,208200.0,0.00030149526931522175,1.8518628406730284,-1.3600158691406818,43.702911654996676,44.00856108910194,-0.07354277440677492,0.35122340916875316,-2.3234438308994356,-7.23519420381912,13.236121133690428,0.7700042724609233,-0.3170808161713836,-0.24750137329101562,-2.344686594481658,1.8496838478996267,-1.2960939838863368,0.8010912373043055,0.812480013818174,82.25799008795337,27.52652835643149,1.048592610595318,8,-0.6399993896484375,-0.3299980163574219,-2.3474979400634766,-5.3549957275390625,9.730003356933608,4,0.08731038428600724,1.9152744012827325,99.5,1.3272714662227427,99.52999877929688,9.869406574451853,98.87000274658205,0.08731038428600724
4306,2017-08-07,99.5999984741211,99.9000015258789,98.9000015258789,99.5999984741211,372300.0,0.0007033024784761643,2.3332994252581254,-0.0,49.46105398962594,44.51735783687092,-0.531815954811762,0.3254765046806085,-2.206164923570725,-7.248427099130112,12.641714942506427,1.0,-0.4089893200066115,-0.19500160217285156,-2.279455754384344,1.8894525500386408,-1.2372286782785977,0.8472254739328946,0.4867317012703296,83.55543348524306,26.577207467095477,1.0422270761057482,8,-1.2199974060058594,-0.5099983215332031,-1.87249755859375,-5.109996795654297,7.930000305175781,0,0.07881524693156261,1.8518628406730284,99.52999877929688,1.9152744012827325,99.5,1.3272714662227427,99.52999877929688,0.07881524693156261
4307,2017-08-08,98.36000061035156,100.68000030517578,98.19000244140624,99.5999984741211,447700.0,-0.01244977793942148,-2.1519075970698767,-100.0,40.32788880930612,43.33082173786011,0.47080770737576927,1.5645692351076832,-0.8003968371973684,-5.926202652130939,11.626480068353915,2.4899978637695455,-0.5802888177834973,-1.3834995269775447,-3.558992759472318,0.7919937055172284,-2.4712461432249313,-0.2957529107301582,-2.279998779296875,6.82724155786908,-48.68619884973901,1.0877466162473846,8,0.020000457763671875,0.7299995422363281,-0.10000038146972656,-3.8699989318847656,7.949996948242202,1,0.0965839766271841,2.3332994252581254,99.5999984741211,1.8518628406730284,99.52999877929688,1.9152744012827325,99.5,0.0965839766271841
4308,2017-08-09,98.36000061035156,98.93000030517578,94.1500015258789,97.66000366210938,529100.0,0.0,4.195661187865921,-0.5645146404641633,33.251847423307325,42.5934405240403,0.33693044479488776,1.5154663550534764,-0.6050961543221405,-5.852881258854296,12.101902072500458,4.779998779296875,-0.8596108758050036,-1.302999496459961,-3.560796486266682,0.95479749334676,-2.4318979913633285,-0.17410100155659336,2.3199996948242188,64.47166725084706,11.624985287933931,1.1288984949033616,8,-0.9449996948242188,-0.2350006103515625,0.39749908447265625,-3.8699989318847656,7.659996032714844,2,0.11071573121261613,-2.1519075970698767,98.36000061035156,2.3332994252581254,99.5999984741211,1.8518628406730284,99.52999877929688,0.11071573121261613
4309,2017-08-10,96.72000122070312,98.88999938964844,96.63999938964844,98.27999877929688,652900.0,-0.016673438180884292,-1.616277212966413,-2.2285776566757494,27.254073051493748,41.144621140380664,1.9079287781305112,2.9997421934903343,1.2067917306619336,-4.135419267625238,12.603016472506562,2.25,-0.9835957924960184,-2.7464988708496065,-5.306459805854502,-0.18653793584471146,-4.026479338352047,-1.466518403347166,3.9599990844726562,39.35681738520855,-10.158238663542072,1.2799804675024462,8,0.6949996948242188,1.404998779296875,2.0374984741210938,-2.229999542236328,10.569999694824219,3,0.11848634139615388,4.195661187865921,98.36000061035156,-2.1519075970698767,98.36000061035156,2.3332994252581254,99.5999984741211,0.11848634139615388
4310,2017-08-11,97.97000122070312,99.04000091552734,96.1999969482422,96.37999725341795,499100.0,0.012923903889823674,-1.9128177439737986,-1.0192349074690024,32.05741102809223,39.855060324993325,0.8123322378266664,1.6292919783750364,0.10161641085191775,-5.282816717133983,13.026320776816977,2.840003967285142,-1.1124821661422146,-1.3669990539550838,-3.9559235636423864,1.2219254557322188,-2.661461308798735,-0.07253679911143252,2.5793991088867188,58.49924056548662,13.214421661576303,1.2944622548436515,8,-0.5550003051757812,0.154998779296875,0.8474998474121094,-3.479999542236328,7.709999084472656,4,0.10819636972589008,-1.616277212966413,96.72000122070312,4.195661187865921,98.36000061035156,-2.1519075970698767,98.36000061035156,0.10819636972589008
4311,2017-08-14,98.1500015258789,98.5199966430664,96.83000183105469,98.30999755859376,264800.0,0.0018373002238745162,4.827626576866918,-0.10062618459250822,38.79120188135877,39.254269163079215,0.6978842655296376,1.3159254132654041,0.06281399988286296,-5.36339520396325,13.246473497957506,1.6899948120117188,-1.043778993248523,-1.0594989776611357,-3.6167631539485114,1.4977651986262401,-2.3381310658048164,0.21913311048254513,2.271410827636714,61.25575417688982,14.30211958915443,1.2786320881436848,8,-0.7350006103515625,-0.02500152587890625,0.8699989318847656,-3.6599998474121094,7.650001525878892,0,0.11319409513633305,-1.9128177439737986,97.97000122070312,-1.616277212966413,96.72000122070312,4.195661187865921,98.36000061035156,0.11319409513633305
4312,2017-08-15,98.58000183105469,99.19000244140624,97.97000122070312,98.25,210600.0,0.004381052455331824,-1.7415776570027284,-2.0625625864286947,45.102501538044514,39.36784453656557,0.24856000565620207,0.8416549390443038,-0.21453438426814841,-5.680244944622046,14.077014167339794,1.2200012207031108,-0.893935880519976,-0.5739986419677763,-3.1355311486561988,1.9875338647206462,-1.8547648953119875,0.706767611376435,1.7159823059081987,87.89681548524631,34.7128185067011,1.2807662533442086,8,-1.1650009155273438,-0.4550018310546875,0.39749908447265625,-3.9350013732910156,6.799995422363267,1,0.09078917409213072,4.827626576866918,98.1500015258789,-1.9128177439737986,97.97000122070312,-1.616277212966413,96.72000122070312,0.09078917409213072
4313,2017-08-16,99.37999725341795,100.0,99.01000213623048,99.04000091552734,299700.0,0.00811518976976977,-3.950064850843342,1.0302862163036515,55.477828946724934,40.60296870255003,-0.6425184474922361,-0.01835037563758135,-0.8320260100694696,-6.366079334579993,14.94782330403095,1.4199981689453125,-0.7963456900639869,0.2634967803954993,-2.259544890529284,2.7865384513202827,-0.9980240550668924,1.525017615857891,0.7930672313232492,83.68415135100363,23.507728346255085,1.2615208354623912,8,-1.9649963378906108,-1.2549972534179545,-0.4024963378906108,-4.734996795654283,6.130004882812528,2,0.06973234550917096,-1.7415776570027284,98.58000183105469,4.827626576866918,98.1500015258789,-1.9128177439737986,97.97000122070312,0.06973234550917096
4314,2017-08-17,99.70999908447266,100.62999725341795,98.41999816894531,99.29000091552734,439200.0,0.0033206061599417858,-1.0462919792593717,1.2353020375191253,63.625014901175405,42.816535729903215,-1.0500200948540908,-0.48256834462456766,-0.9857888774316166,-6.584270975424289,15.159913847223688,2.209999084472642,-0.7398580269140069,0.6629985809326229,-1.7015925337859699,3.0275896956512156,-0.5192969764266735,1.8452941382919192,-5.55999755859375,79.23254840704126,13.892365670042892,1.1822955573592986,8,-2.2949981689453125,-1.5849990844726562,-0.8949985504150391,-5.064998626708984,6.129997253417969,3,0.06328349831041535,-3.950064850843342,99.37999725341795,-1.7415776570027284,98.58000183105469,4.827626576866918,98.1500015258789,0.06328349831041535
4315,2017-08-18,99.9800033569336,100.41999816894531,98.9000015258789,99.43000030517578,320900.0,0.002707895646776537,1.1258803192624525,1.3095367847411443,61.71057082940563,44.177593156545406,-1.396315839251045,-0.8912002614564472,-1.1272652126770595,-6.754290040678967,15.00798856186253,1.5199966430664062,-0.7237574603174437,0.9920028686523494,-1.2034337791713625,3.1874395164760614,-0.10571545525951365,2.0897211925642125,-5.700401916503907,82.89487685540102,13.480371276903242,1.097718323911857,8,-2.56500244140625,-1.8550033569335938,-1.2425041198730469,-5.335002899169922,5.4499969482421875,4,0.07311459605073911,-1.0462919792593717,99.70999908447266,-3.950064850843342,99.37999725341795,-1.7415776570027284,98.58000183105469,0.07311459605073911
4316,2017-08-21,101.20999908447266,101.38999938964844,99.83000183105469,99.97000122070312,315300.0,0.012302417345875893,-1.0526328998288401,2.254529060896102,64.33823323167019,46.845409203474745,-2.6528963175186107,-2.278165865929452,-2.1808420028034163,-7.877250821826891,14.44254755089559,1.55999755859375,-0.678864050844382,2.2474987030029325,0.17740236631965445,4.317595039686211,1.2124505346612864,3.2825468713445787,-6.803389727783198,94.73683036411417,23.213700367420884,1.035048168341642,8,-3.4399986267089844,-3.0849990844726562,-2.4925003051757812,-6.564998626708984,5.819999694824219,0,0.044165608745558194,1.1258803192624525,99.9800033569336,-1.0462919792593717,99.70999908447266,-3.950064850843342,99.37999725341795,0.044165608745558194
4317,2017-08-22,103.9800033569336,104.08999633789062,101.18000030517578,101.37000274658205,406200.0,0.027368879532831736,1.056544056592583,2.1048428280491365,71.66507318500953,51.11354539921943,-5.075623283054867,-5.006352729019312,-4.716035577531542,-10.526059865508302,15.097853297000086,2.9099960327148438,-0.5550688851181746,4.8280029296875,1.808573253333833,7.847432606041167,3.3182880915106665,6.3377177678643335,-9.29405839892577,98.06008789280631,27.806171204879362,1.509714838176831,8,-3.8350067138671875,-4.860004425048828,-5.262504577636719,-9.335002899169922,2.9499969482421875,1,0.017503362531896327,-1.0526328998288401,101.20999908447266,1.1258803192624525,99.9800033569336,-1.0462919792593717,99.70999908447266,0.017503362531896327
4318,2017-08-23,103.66000366210938,104.9000015258789,103.41999816894531,103.6500015258789,569000.0,-0.0030775118724102324,-5.297768038308579,0.0038322352074551943,69.69699159032453,55.8294252368673,-4.385989441225732,-4.589286118285116,-4.179767473009505,-10.090764393115052,16.431822111761203,1.4800033569335938,-0.5001743308002631,4.297003173828131,0.6651480164492227,7.928858331207039,2.4810755951386767,6.112930752517585,-8.409815621308582,80.86424041057424,12.59537823238324,1.8159275786894544,8,-3.110004425048828,-4.135002136230469,-4.997505187988281,-9.015003204345703,4.359992980957031,2,0.01659264451615372,1.056544056592583,103.9800033569336,-1.0526328998288401,101.20999908447266,1.1258803192624525,99.9800033569336,0.01659264451615372
4319,2017-08-24,104.98999786376952,105.41999816894531,103.5199966430664,103.81999969482422,266100.0,0.012830350710727245,-1.1468891973206665,116.97482837528462,73.01855951027747,60.3806639571101,-4.938895218810501,-5.695417937568337,-5.294856776020069,-11.288894297132842,17.27519482995017,1.9000015258789062,-0.19572924872926478,5.299497604370103,0.9148276949933916,9.684167513746814,3.10716264968174,7.491832559058466,-8.96782474416247,93.4048998992496,25.79412704556772,2.1923349546883575,8,-3.864997863769517,-5.204998016357408,-6.067499160766587,-10.344997406005845,3.940002441406264,3,0.004952893447390139,-5.297768038308579,103.66000366210938,1.056544056592583,103.9800033569336,-1.0526328998288401,101.20999908447266,0.004952893447390139
4320,2017-08-25,105.02999877929688,106.19000244140624,104.97000122070312,105.33000183105469,428300.0,0.0003809973934780775,-4.809554950045346,-0.25641326603805886,72.95013933486867,64.17610145194453,-4.327166312656033,-5.422755771043029,-5.126340328489974,-11.17358456164699,17.09671078416479,1.2200012207031108,0.20473727506598038,4.964498519897461,0.10109498315102883,9.827902056643893,2.532796751524245,7.396200288270677,-8.068043154755998,81.76095045932328,15.499224958716084,2.431701768373217,8,-2.9499969482421875,-4.859996795654297,-6.045000076293945,-10.384998321533203,4.290000915527344,4,0.007712059106996794,-1.1468891973206665,104.98999786376952,-5.297768038308579,103.66000366210938,1.056544056592583,103.9800033569336,0.007712059106996794
4321,2017-08-28,105.80999755859376,106.44000244140624,105.0999984741211,105.2699966430664,346500.0,0.00742643804972265,-2.0454730672862356,-1.7999847413662038,82.7616541232299,68.36045173918737,-4.365395238746643,-5.906215173165222,-5.7041240659917065,-11.782899315180927,16.94512192409519,1.4100036621093608,0.9039773697909794,5.363997268676769,-0.04503684040820133,10.77303137776174,2.659480214134291,8.068514323219247,-7.740676316029038,88.0227257233785,13.654576659183277,2.704517054542485,8,-3.379997253417983,-5.514995574951186,-6.719997406005874,-11.164997100830092,3.7700042724609233,0,-0.003591317098439184,-4.809554950045346,105.02999877929688,-1.1468891973206665,104.98999786376952,-5.297768038308579,103.66000366210938,-0.003591317098439184
4322,2017-08-29,106.43000030517578,106.63999938964844,105.66000366210938,105.86000061035156,469100.0,0.005859585680820789,-1.0206230975546449,1.0555532008081214,83.65304892676225,71.49103173696928,-4.196031537461494,-6.251309906620861,-6.174691442704244,-12.230552430141003,17.14096972508919,0.9799957275390625,1.5445016522010917,5.606000137329104,-0.366580143281908,11.578580417940117,2.6197099970236053,8.592290277634604,-7.1887836947732495,93.47829177447329,17.120596188507022,2.9862901403055058,8,-3.9000015258789062,-6.034999847412109,-7.022500991821289,-11.78499984741211,3.690002441406264,1,0.005637493868276389,-2.0454730672862356,105.80999755859376,-4.809554950045346,105.02999877929688,-1.1468891973206665,104.98999786376952,0.005637493868276389
4323,2017-08-30,106.8000030517578,107.38999938964844,105.94000244140624,106.20999908447266,347200.0,0.003476489199671917,-1.5663725179088261,1.0350952336335766,97.01492855983807,75.20102214348736,-3.802715270295252,-6.37561746037305,-6.4313994658578935,-12.420152776902214,18.135774188440802,1.4499969482422017,2.1346145964167675,5.612502670288066,-0.8899044954588504,12.114909836034983,2.361299087414608,8.863706253161524,-6.374981196675918,84.75462741178359,3.56304192353619,3.251203582873455,8,-3.6550025939941264,-6.030002593994126,-7.062501907348619,-11.920001983642564,3.099998474121108,2,0.0012172027125785245,-1.0206230975546449,106.43000030517578,-2.0454730672862356,105.80999755859376,-4.809554950045346,105.02999877929688,0.0012172027125785245
4324,2017-08-31,108.8000030517578,108.8499984741211,107.06999969482422,107.06999969482422,396600.0,0.018726591225196376,-1.0577980639897686,2.9321893628852314,97.21011629670426,79.14541608429832,-4.892161908537702,-8.056206799927239,-8.304134347193255,-14.220381226793364,19.376731980053997,2.0499954223632955,2.730783516360674,7.147502517700175,-0.1306436681595926,14.425648703559943,3.5084294247702843,10.786575610630067,-7.121285240453943,98.71145727437684,14.044289398944812,3.6390730929298853,8,-4.460002899169908,-7.300003051757798,-8.66000366210936,-13.780002593994126,1.659996032714858,3,-0.007169176349382411,-1.5663725179088261,106.8000030517578,-1.0206230975546449,106.43000030517578,-2.0454730672862356,105.80999755859376,-0.007169176349382411
4325,2017-09-01,108.22000122070312,109.37999725341795,108.08000183105469,108.93000030517578,326700.0,-0.005330899032960135,-1.6262590454758847,-0.41040329871447495,92.4178490511466,82.26537339757348,-3.375351118832498,-7.158828119602674,-7.631609310986391,-13.449456865320627,20.976212852405865,1.299995422363267,3.203436871136361,6.133000564575198,-1.6328552155159457,13.898856344666342,2.2500726745296333,10.015928454620763,-5.107027276835822,72.8972812252671,-14.122739338583656,3.8829278900455706,9,-2.94000244140625,-6.4550018310546875,-8.045001983642578,-13.10000228881836,3.5800018310546733,4,0.006560701131620661,-1.0577980639897686,108.8000030517578,-1.5663725179088261,106.8000030517578,-1.0206230975546449,106.43000030517578,0.006560701131620661
4326,2017-09-05,107.4499969482422,108.91000366210938,106.9000015258789,107.9499969482422,357000.0,-0.007115175233555759,-1.512517047025905,0.704226260194926,86.32264635495116,83.89399263867809,-1.81833594392279,-6.082416471516424,-6.772253083157906,-12.483085742123578,22.148670057961343,2.0100021362304688,3.6121846744995594,4.97049636840822,-3.0552631668608115,12.996255903677252,0.9576166007737044,8.983376136042736,-3.0836183424647743,48.118181985984606,-37.188516615905655,4.012879767634513,9,-1.049999237060561,-5.684997558593764,-8.30499649047853,-12.329998016357436,5.350006103515597,1,0.017403469517851988,-1.6262590454758847,108.22000122070312,-1.0577980639897686,108.8000030517578,-1.5663725179088261,106.8000030517578,0.017403469517851988
4327,2017-09-06,107.86000061035156,108.2699966430664,106.83999633789062,108.1500015258789,450900.0,0.0038157624360553033,4.396317676018829,0.5800018310546875,85.87137321827741,85.69114615289507,-1.8104730367307553,-6.054636409774332,-7.097259042880012,-12.696975334898752,23.96390131776603,1.4300003051757812,4.092583194657124,4.905500030517572,-3.2176038245387844,13.02860388557393,0.8439481029894011,8.967051958045744,-2.4908982750460353,55.81398443512495,-28.47116357485035,4.061551927528177,9,-1.410003662109375,-6.095001220703125,-8.71500015258789,-12.740001678466797,4.7299957275390625,2,0.01594660866836728,-1.512517047025905,107.4499969482422,-1.6262590454758847,108.22000122070312,-1.0577980639897686,108.8000030517578,0.01594660866836728
4328,2017-09-07,109.25,109.2699966430664,107.30999755859376,108.25,353600.0,0.012887070107387322,2.76925334154963,-3.4482649759280206,87.03412906814279,87.24843165932455,-2.5972742714293986,-6.942920241543334,-8.360822802628121,-13.890367274495617,23.90161382587477,1.959999084472642,4.538144731951121,5.750999450683594,-2.533699899507951,14.035698800875139,1.6086497755878213,9.893349125779366,-3.07871868107199,94.88199974168255,9.546388231055602,4.142349675095776,9,-2.075000762939453,-7.4850006103515625,-10.104999542236328,-14.130001068115234,3.6699981689453125,3,0.007963411868027848,4.396317676018829,107.86000061035156,-1.512517047025905,107.4499969482422,-1.6262590454758847,108.22000122070312,0.007963411868027848
4329,2017-09-08,108.18000030517578,109.58999633789062,108.06999969482422,108.70999908447266,485200.0,-0.009794047549878448,-3.0533243815104165,-0.529998779296875,79.97073169643517,88.02849747727639,-1.1479000884165629,-5.238949038399184,-7.2161232889028355,-12.623355640234166,23.87854964534839,1.5199966430664062,4.660790312095699,4.107999801635742,-3.778197382796023,11.994196986067507,0.16490120941985253,8.051098393851632,-1.3669757993497882,48.7274169921875,-35.39193069685837,3.9430985922158848,9,-0.8350028991699219,-6.310001373291016,-9.03499984741211,-12.59000015258789,5.8899993896484375,4,0.015899438120271725,2.76925334154963,109.25,4.396317676018829,107.86000061035156,-1.512517047025905,107.4499969482422,0.015899438120271725
4330,2017-09-11,108.56999969482422,108.93000030517578,107.86000061035156,108.93000030517578,493600.0,0.0036050969545964318,4.944432670707413,0.6792479990787125,78.66041262865691,87.5728039778794,-1.0984571831342862,-5.053185284551418,-7.53631190529353,-12.825008510382887,23.6119242786973,1.0699996948242188,4.863924121086214,3.967999267578122,-3.610253645166665,11.54625218032291,0.17887281120573562,7.757125723950509,-1.2600021362304545,62.90921297940341,-19.046405375204586,3.78912645637239,9,-0.9449996948242188,-6.700000762939453,-9.424999237060547,-12.724998474121094,5.660003662109375,0,0.01740811821830124,-3.0533243815104165,108.18000030517578,2.76925334154963,109.25,4.396317676018829,107.86000061035156,0.01740811821830124
4331,2017-09-12,109.26000213623048,109.26000213623048,108.05999755859376,108.66000366210938,462300.0,0.006355369285675261,3.00002543137959,-1.6666596024244873,74.53528804483487,86.55971943544303,-1.3942294352141857,-5.131260406165481,-8.13447356832026,-13.334152317141573,23.3780619870232,1.2000045776367188,4.93146313663695,4.102501678466808,-3.1040624516169544,11.30906580855057,0.49921961342492693,7.7057837435086896,-1.4940048217773523,88.0002108487221,7.7478529084226295,3.603282065041878,9,-1.4950027465820455,-7.390003204345717,-10.215002059936538,-12.995002746582045,5.439994812011719,1,0.023247307943123907,4.944432670707413,108.56999969482422,-3.0533243815104165,108.18000030517578,2.76925334154963,109.25,0.023247307943123907
4332,2017-09-13,107.52999877929688,109.43000030517578,107.38999938964844,109.16000366210938,552800.0,-0.01583382137203837,-1.1361225174557017,-2.716681713566305,65.8997158884317,83.10247358306454,0.5679431296891408,-2.8420815157890473,-6.327937124469386,-11.42337093996629,23.469143521671747,2.0400009155273438,4.976774939809644,1.9249984741210966,-4.64525873461389,8.495255682856083,-1.3601301302463895,5.210127078488583,2.05999755859375,9.649181512761947,-67.61243029423676,3.2851286043674905,9,0.68499755859375,-5.659999847412109,-8.794998168945312,-11.224998474121094,7.819999694824219,2,0.04900961901131895,3.00002543137959,109.26000213623048,4.944432670707413,108.56999969482422,-3.0533243815104165,108.18000030517578,0.04900961901131895
4333,2017-09-14,106.30999755859376,108.22000122070312,106.06999969482422,107.36000061035156,489500.0,-0.011345682456549988,-1.8104617532661813,0.6441717217104683,55.47262627227543,78.46497469146134,1.9122175594406627,-1.134445791341534,-5.049482024676394,-10.030724744079649,23.82310570357547,2.1500015258789062,4.820549598725904,0.3584972381591882,-5.5244744763273275,6.241468952645704,-2.5829886190840767,3.299983095402453,3.235998840332016,6.818127632089841,-65.57587276532544,2.941485857243261,9,1.5200004577636577,-4.439998626708999,-7.574996948242202,-9.484996795654311,8.860000610351548,3,0.059072513625405554,-1.1361225174557017,107.52999877929688,3.00002543137959,109.26000213623048,4.944432670707413,108.56999969482422,0.059072513625405554
4334,2017-09-15,106.0199966430664,106.52999877929688,105.31999969482422,106.0199966430664,572900.0,-0.00272787999423596,1.3725372866396397,-0.0,54.02110568398246,74.19866987288754,1.9739902074528288,-0.3662554945454559,-4.639683129756747,-9.557793503221788,24.46316265554961,1.2099990844726562,4.572242572598853,-0.24700355529785156,-5.345031915713392,4.851024805117689,-2.796017735505629,2.3020106249099257,3.410003662109375,17.031553389047087,-51.93957043051073,2.5490141802077715,9,1.4350013732910156,-3.125,-8.249996185302734,-9.124996185302734,8.890007019042969,4,0.06508207644175745,-1.8104617532661813,106.30999755859376,-1.1361225174557017,107.52999877929688,3.00002543137959,109.26000213623048,0.06508207644175745
4335,2017-09-18,107.29000091552734,107.47000122070312,105.87000274658205,106.3499984741211,401100.0,0.011978912588882729,1.4615303355751745,100.0,55.78125139698099,70.80518154422418,0.6237904147138238,-1.117846080539266,-5.804577360420325,-10.634667180910498,25.30776768865263,1.5999984741210795,4.196119893733339,0.6575008392333928,-3.5049981696472514,4.819999848114037,-1.4237486652069293,2.738750343673715,1.8933993530273483,47.93189606204498,-17.859769913019058,2.081249504440319,9,0.16499710083007812,-4.3950042724609375,-9.520000457763672,-10.395000457763672,7.5199966430664205,0,0.0631932027350337,1.3725372866396397,106.0199966430664,-1.8104617532661813,106.30999755859376,-1.1361225174557017,107.52999877929688,0.0631932027350337
4336,2017-09-19,105.68000030517578,107.31999969482422,105.5199966430664,107.25,404600.0,-0.015006063907289646,1.1052678543543342,-1.670208103369911,47.28064283762087,66.51732261304014,2.186217329688276,0.8898281707075597,-4.0737699935639,-8.859854398514472,26.786989417148554,1.8000030517578125,3.562425706227856,-1.1759998321533232,-4.510195348061956,2.1581956837553093,-2.8430975901076465,0.4910979258010002,3.2715959289550796,8.759137637226985,-51.3190725735862,1.6670977579543198,9,1.7749977111816406,-2.470001220703125,-7.909999847412109,-8.78499984741211,9.190002441406264,1,0.08090464635756689,1.4615303355751745,107.29000091552734,1.3725372866396397,106.0199966430664,-1.8104617532661813,106.30999755859376,0.08090464635756689
4337,2017-09-20,105.8000030517578,106.4800033569336,105.12999725341795,105.58000183105469,571100.0,0.00113552939284145,-1.4107028514597535,-0.14012819329098194,46.30724430585591,61.99211319500826,1.948142032077726,0.9625149590843307,-4.07359405689958,-8.813951236527615,27.29227261342624,1.3500061035156392,2.988407590678449,-1.1469970703125085,-4.2414143244002815,1.9474201837752645,-2.694205697356395,0.400211556731378,2.9336973900146575,21.683007705925387,-33.816677325703424,1.5472086270438834,9,1.5599937438964986,-2.0200042724609233,-8.030002593994126,-8.500003814697251,12.289993286132827,2,0.08412092287115058,1.1052678543543342,105.68000030517578,1.4615303355751745,107.29000091552734,1.3725372866396397,106.0199966430664,0.08412092287115058
4338,2017-09-21,105.37999725341795,105.97000122070312,105.22000122070312,105.68000030517578,229600.0,-0.003969808943525055,-1.4193738924985233,-1.3636426688862673,35.70235228450677,57.07340437146066,1.9684623368859775,1.600019106259353,-3.5545103085434278,-8.240453605463358,27.45317653528469,0.75,2.509248868910177,-1.6530025482177848,-4.443455050335928,1.137449953900358,-3.048228799276856,-0.2577762971587134,3.065406933286141,10.683742570319033,-37.72443829730961,1.3952262510590716,9,1.9000015258789205,-1.3749999999999858,-7.609996795654283,-7.944995880126939,12.0,3,0.09460999696865868,-1.4107028514597535,105.8000030517578,1.1052678543543342,105.68000030517578,1.4615303355751745,107.29000091552734,0.09460999696865868
4339,2017-09-22,105.51000213623048,105.83000183105469,104.3000030517578,105.5199966430664,428700.0,0.001233677037397296,3.8571013369502487,0.033314683891919925,38.22766552458077,52.580876915452194,1.5867527373341659,1.5926237556146958,-3.6038055967288187,-8.213534708560857,27.17200749186007,1.5299987792968892,2.0013803778364405,-1.548997879028306,-4.26807722359672,1.1700814655401075,-2.90853755131252,-0.1894582067440922,2.6701694958107254,38.170340170109846,-6.845182622620591,1.3595396722842075,9,1.354999542236314,-1.5050048828125142,-7.740001678466811,-8.075000762939467,9.619995117187472,4,0.0915552633601715,-1.4193738924985233,105.37999725341795,-1.4107028514597535,105.8000030517578,1.1052678543543342,105.68000030517578,0.0915552633601715
4340,2017-09-25,105.83999633789062,106.33000183105469,104.4499969482422,105.23999786376952,250900.0,0.0031276106054292097,1.3797387672324115,-60.0328244275677,42.728106025624186,49.046745579984346,0.9261807601404399,1.398105543625249,-3.8446900445088374,-8.377823920801518,26.65510618503466,1.8800048828124858,1.2954292827930516,-1.2595035552978544,-3.8734311682541716,1.3544240576584627,-2.56646736177602,0.047460251180311275,1.9521584361222466,50.9932118523536,6.1070100661576205,1.306963806478162,9,1.0250053405761719,-1.5949974060058594,-8.069995880126953,-8.40499496459961,10.450004577636719,0,0.08569546143277496,3.8571013369502487,105.51000213623048,-1.4193738924985233,105.37999725341795,-1.4107028514597535,105.8000030517578,0.08569546143277496
4341,2017-09-26,105.43000030517578,106.19000244140624,105.0,105.81999969482422,328700.0,-0.003873734381149685,1.1061899103381503,-0.6500006357844791,39.02440369160198,46.060599780336595,0.8222228075653533,1.8742681732530997,-3.353024486823216,-7.810169609609687,26.00557520624141,1.1900024414062358,0.7022705824750233,-1.6504997253418026,-4.309036170564923,1.0080367198813178,-2.9797679479533628,-0.32123150273024237,2.0129392966115773,51.83472913903376,7.9866808510092895,1.3292682226115606,9,0.8300018310546875,-0.720001220703125,-7.659999847412109,-7.935001373291016,12.330001831054702,1,0.0889689578513404,1.3797387672324115,105.83999633789062,3.8571013369502487,105.51000213623048,-1.4193738924985233,105.37999725341795,0.0889689578513404
4342,2017-09-27,107.02999877929688,107.30999755859376,105.88999938964844,105.95999908447266,297800.0,0.015175931608553128,-1.3471061873806172,-2.743593254822176,40.15958130367796,44.35915033938133,-0.9567744279890178,0.33890042730027403,-4.818517342005251,-9.243202004707996,25.470595689740005,1.879997253417983,0.13531944577366062,-0.08050117492675213,-2.721614445799702,2.5606120959461975,-1.401057810363227,1.2400554605097227,-2.7299957275390767,90.6976979970898,51.103122593038734,1.3205566354364715,9,-1.1449966430664062,-1.6450004577636719,-9.082498550415039,-9.53499984741211,10.09999847412108,2,0.07325052841915647,1.1061899103381503,105.43000030517578,1.3797387672324115,105.83999633789062,3.8571013369502487,105.51000213623048,0.07325052841915647
4343,2017-09-28,106.93000030517578,107.33999633789062,106.47000122070312,106.9000015258789,295200.0,-0.0009343032351826208,1.047069383358765,0.028036250329775324,43.93793188165353,43.23879769467811,-0.8488448260437735,0.4734092609756857,-4.596586543497764,-8.989973318386276,24.597882462508444,0.8699951171875,-0.39410426700229095,-0.18699951171875284,-2.8255339355820865,2.451534912144581,-1.5062667236504268,1.1322677002129211,-2.5697973632812676,86.51325861194913,46.08804194281423,1.3192672119316695,9,-1.0449981689453125,-0.4250030517578125,-7.297502517700195,-8.550003051757812,10.819999694824219,3,0.10436730572210307,-1.3471061873806172,107.02999877929688,1.1061899103381503,105.43000030517578,1.3797387672324115,105.83999633789062,0.10436730572210307
4344,2017-09-29,108.0199966430664,108.41000366210938,106.83999633789062,106.94000244140624,330900.0,0.010193550311229815,-1.4531241618138795,36.00127161749793,47.50225901944698,42.318909652729886,-1.8163108143200901,-0.7146604140752402,-5.580741546752179,-9.921719636810536,23.334075297415787,1.57000732421875,-0.7088186362987869,0.9419971466064396,-1.6135473491998482,3.4975416424127275,-0.3357751012967043,2.2197693945095835,-3.540601965332044,90.1513546005556,50.398591010019636,1.2777722479031468,9,-1.6649932861328125,-1.4650001525878906,-7.98249626159668,-9.234996795654297,9.330001831054688,4,0.08665062859870343,1.047069383358765,106.93000030517578,-1.3471061873806172,107.02999877929688,1.1061899103381503,105.43000030517578,0.08665062859870343
4345,2017-10-02,108.93000030517578,109.0,107.98999786376952,108.0500030517578,443400.0,0.008424400022121192,-1.0199888611689378,0.8148166462979601,48.5307145671698,42.457806511568656,-2.759395972461391,-1.653522391925378,-6.374081775642026,-10.64294375520899,21.92394677444742,1.010002136230483,-0.7591805445413371,1.8165008544921903,-0.824147812030148,4.457149521014529,0.4961765212310212,3.1368251877533595,-4.214769088378915,98.25000762939453,61.931653114462684,1.3203243332611723,10,-2.279998779296875,-1.9850006103515625,-8.475000381469727,-9.365001678466797,7.959999084472656,0,0.05691725815544291,-1.4531241618138795,108.0199966430664,1.047069383358765,106.93000030517578,-1.3471061873806172,107.02999877929688,0.05691725815544291
4346,2017-10-03,109.31999969482422,109.41999816894531,108.61000061035156,108.91999816894531,293800.0,0.0035802753011642263,1.699998728431011,0.4545486071976553,59.049543200933726,43.87361749991063,-2.881815772191146,-1.9987180238205724,-6.658533714930385,-10.808204654660472,21.422001976361365,0.80999755859375,-0.7511348989069404,2.1130001068115263,-0.7043311351506674,4.93033134877372,0.7043344858304295,3.521665727792623,-4.2619869753711015,97.16718105661748,55.10110786838942,1.4086656209810986,10,-2.4599990844726562,-2.375,-8.194997787475586,-9.244998931884766,8.48000335693358,1,0.06375778668277032,-1.0199888611689378,108.93000030517578,-1.4531241618138795,108.0199966430664,1.047069383358765,106.93000030517578,0.06375778668277032
4347,2017-10-04,109.58000183105469,109.73999786376952,108.77999877929688,109.3000030517578,268800.0,0.002378358369523381,2.200045777065794,0.6999942779759649,68.30907820250587,47.496587046354975,-2.848821249095195,-2.237998361618395,-6.758467013550899,-10.840473095760288,20.992565785241524,0.959999084472642,-0.8586279176975609,2.2870021820068303,-0.7133222531972336,5.287326617210894,0.7868399644047912,3.7871643996088693,-4.085790566652349,95.10714993992178,46.57555785360684,1.5001622176020337,10,-2.56000137329103,-2.56000137329103,-8.217500686645508,-9.290000915527344,-6.730003356933594,2,0.07464866005192561,1.699998728431011,109.31999969482422,-1.0199888611689378,108.93000030517578,-1.4531241618138795,108.0199966430664,0.07464866005192561
4348,2017-10-05,110.12000274658205,110.5199966430664,109.0199966430664,109.72000122070312,373100.0,0.004927914824822688,1.5000222525987856,1.4285831062670082,72.3311686260952,51.285865168745474,-2.9566690835875136,-2.8559025617300478,-7.104645520146988,-11.1688438661361,20.270720328966448,1.5,-0.6847573189936185,2.783502960205098,-0.35818608615801395,5.92519200656821,1.2126584370235491,4.354347483386647,-4.116297090255642,89.1306015403916,35.101960570474446,1.5708445231815535,10,-2.6350059509277486,-2.710002899169936,-8.657503128051772,-9.725002288818374,-8.0,3,0.06365777635302039,2.200045777065794,109.58000183105469,1.699998728431011,109.31999969482422,-1.0199888611689378,108.93000030517578,0.06365777635302039
4349,2017-10-06,109.9000015258789,110.58999633789062,109.2699966430664,109.91000366210938,207200.0,-0.0019978315947687397,-1.0787201960796093,-0.02500524518873054,66.05165462981032,53.8773705692106,-2.2891919874982136,-2.6355628822964547,-6.657144204618959,-10.745284971737277,19.399132426007807,1.3199996948242188,-0.4872342919167636,2.477501678466794,-0.8500745103065697,5.805077867240158,0.8137135840801193,4.141289772853469,-3.2640151314088968,73.4617224248579,17.890981039853344,1.6637880943866785,10,-2.1050033569335938,-2.4550018310546875,-7.942501068115234,-9.130001068115234,-7.970001220703125,4,0.07142855655259117,1.5000222525987856,110.12000274658205,2.200045777065794,109.58000183105469,1.699998728431011,109.31999969482422,0.07142855655259117
4350,2017-10-09,110.45999908447266,110.81999969482422,109.5,110.56999969482422,221300.0,0.005095519115728919,3.327863521524877,10.99771167048055,83.7570447957412,58.84766402522607,-2.374642692898064,-3.211354263159521,-6.94910726244288,-11.069098130746852,18.689880431657347,1.3199996948242188,-0.06465238296118514,2.9429992675781307,-0.6207558917158167,6.506754426872078,1.161121687931157,4.724876847225104,-3.1913710990553454,83.71037287386638,21.300464277739806,1.781877579646975,10,-2.104999542236328,-2.8999977111816406,-7.539999008178711,-8.959999084472656,-9.540000915527344,0,0.06237551554186971,-1.0787201960796093,109.9000015258789,1.5000222525987856,110.12000274658205,2.200045777065794,109.58000183105469,0.06237551554186971
4351,2017-10-10,111.8000030517578,111.83999633789062,110.81999969482422,110.81999969482422,246400.0,0.012131124193296428,-1.0816186717113918,-8.909071993341527,86.14456502355907,63.95710666076841,-3.0352240081398776,-4.586461195510211,-8.021578823119555,-12.177417597664302,17.966316753635393,1.3799972534179688,0.37691494358604416,4.156003189086903,0.1741986296541711,8.137807748519634,2.165100909370537,6.1469054688032685,-3.892128158647239,98.69302882217966,29.845433446235546,1.9909022797163651,10,-2.6450042724609233,-3.7300033569335795,-8.277503967285142,-10.03500366210936,-11.370002746582017,1,0.04552769408721957,3.327863521524877,110.45999908447266,-1.0787201960796093,109.9000015258789,1.5000222525987856,110.12000274658205,0.04552769408721957
4352,2017-10-11,112.8000030517578,112.97000122070312,111.73999786376952,111.73999786376952,271400.0,0.008944543584109343,-1.3207496923066118,1.0816342418509939,91.77932484992499,69.27281699057636,-3.4985893874599867,-5.450871275650968,-8.758509984527905,-12.940759420290448,17.917738050424916,1.230003356933608,0.7934301897153802,4.892502975463856,0.2928949544646571,9.492110996463055,2.5926989649642564,7.192306985963455,-4.105703869691226,95.69625387505155,18.68615587610921,2.2998040104996016,10,-2.8950042724609233,-4.1650009155273295,-8.71750450134276,-11.03500366210936,-11.330001831054673,2,0.04432623993552354,-1.0816186717113918,111.8000030517578,3.327863521524877,110.45999908447266,-1.0787201960796093,109.9000015258789,0.04432623993552354
4353,2017-10-12,112.58999633789062,113.83000183105469,112.3499984741211,112.6500015258789,428900.0,-0.0018617615973893775,-4.4814846211446895,-0.05660839085340838,89.50890025161675,73.94022157192855,-2.683475865788779,-5.0027535109379215,-8.303727718887089,-12.505527169396373,18.97099843335922,1.4800033569335938,1.3357639204461833,4.368496322631842,-0.613465010859187,9.35045765612287,1.8775156558863273,6.859476989377356,-3.0405567480967477,72.80692801774836,-8.739559870824152,2.490980666745517,10,-1.6799964904785156,-3.524993896484375,-8.482498168945312,-10.824996948242188,-11.199996948242188,3,-0.08650855476128716,-1.3207496923066118,112.8000030517578,-1.0816186717113918,111.8000030517578,3.327863521524877,110.45999908447266,-0.08650855476128716
4354,2017-10-13,112.91999816894531,113.16999816894531,111.9000015258789,112.75,250800.0,0.00293100490086462,2.791045116035437,-2.8330578512396696,89.50890918472828,78.49335430721283,-2.5091846859175604,-5.048140676275466,-8.379105508151639,-12.609770482546821,20.437704401819584,1.2699966430664062,1.802270349703008,4.353498077392572,-0.9328990781569786,9.639895232942123,1.710299499617804,6.996696655167341,-2.514446130899273,78.9837580302427,-6.161999829199729,2.6431985777747755,10,-1.6999969482421875,-3.8549957275390625,-8.44999885559082,-11.154998779296875,-11.40999603271483,4,-0.09564289406208504,-4.4814846211446895,112.58999633789062,-1.3207496923066118,112.8000030517578,-1.0816186717113918,111.8000030517578,-0.09564289406208504
4355,2017-10-16,114.06999969482422,114.61000061035156,112.94000244140624,113.7699966430664,265100.0,0.010184214882454468,1.4202786377709185,1.7647428417556772,94.53602328142206,82.43629653837819,-3.1887308995573562,-5.970256141588919,-9.256837176157802,-13.542278770725034,21.66950322286259,1.69000244140625,2.2911165248949033,5.164499664306646,-0.6230389321118679,10.95203826072516,2.270730366097382,8.05826896251591,-2.9795576981764498,85.75195817723944,-3.4584019538304602,2.8937692982092593,10,-2.375,-4.614997863769531,-9.462501525878906,-12.200000762939453,-11.639999389648438,0,-0.10642587378037205,2.791045116035437,112.91999816894531,-4.4814846211446895,112.58999633789062,-1.3207496923066118,112.8000030517578,-0.10642587378037205
4356,2017-10-17,114.2300033569336,114.5,113.80999755859376,114.0199966430664,171800.0,0.0014026796049568802,-1.1904669637667655,0.7000152586338436,93.58347103468596,85.24456240862041,-2.8820883452485475,-5.751768449788585,-9.139354753840792,-13.490592433460634,23.20899327444419,0.6900024414062358,2.7056046853440847,4.897003173828125,-1.144876524263239,10.938882871919489,1.87606332478245,7.9179430228738,-2.435649637545069,86.75969025219517,-2.169068793493878,3.020939849045682,10,-2.4150047302246094,-4.775001525878906,-9.482503890991211,-12.360004425048828,-11.94000244140625,1,-0.11651934515311724,1.4202786377709185,114.06999969482422,2.791045116035437,112.91999816894531,-4.4814846211446895,112.58999633789062,-0.11651934515311724
4357,2017-10-18,114.6999969482422,114.94000244140624,114.01000213623048,114.58000183105469,264200.0,0.004114449597274472,2.099969482732365,0.5713870522415848,95.01729651072844,87.76524328469077,-2.849040575956579,-5.8191611037837845,-9.280704778882793,-13.749442688998627,25.14990707718458,0.9300003051757528,3.0905199406473685,4.921997070312514,-1.331550383371038,11.175544523996066,1.795223343470738,8.04877079715429,-2.3425138506610637,92.10508483934447,2.7521922224900663,3.1267737268417735,10,-2.5949974060058736,-5.079994201660185,-9.8824977874756,-12.829998016357436,-12.899993896484403,2,-0.124411482325546,-1.1904669637667655,114.2300033569336,1.4202786377709185,114.06999969482422,2.791045116035437,112.91999816894531,-0.124411482325546
4358,2017-10-19,115.3499984741211,115.5999984741211,114.16999816894531,114.76000213623048,498600.0,0.005666970733854582,1.6238625864434304,4.916836215665627,94.74960921561797,90.95390490533606,-2.9940002924026032,-5.991104906124917,-9.587733745568613,-14.16944423161388,27.26833381940508,1.4300003051757812,3.3678992000450876,5.073498535156247,-1.2924017384180644,11.439398808730559,1.8905483983690914,8.256448671943403,-2.476011507774942,93.24323767026966,3.8264667744471694,3.1829501367871567,10,-2.799999237060547,-5.399997711181641,-10.307500839233398,-13.479999542236328,-13.049995422363295,3,-0.12032940994387586,2.099969482732365,114.6999969482422,-1.1904669637667655,114.2300033569336,1.4202786377709185,114.06999969482422,-0.12032940994387586
4359,2017-10-20,115.16999816894531,115.95999908447266,114.83999633789062,115.66000366210938,324000.0,-0.001560470806734937,1.055057815606014,-0.8305229400507105,91.82296156981138,91.85011788023276,-2.2214448828916744,-5.323219673927397,-9.006910978347051,-13.762307123688643,30.172711667699247,1.1200027465820312,3.5637854226599615,4.410498428344724,-1.8982808738480799,10.719277730537527,1.2561087772483148,7.564888079441133,-1.7508089010441665,73.84100020968239,-13.861162997117063,3.1543896510964036,10,-1.779998779296875,-5.039997100830078,-10.319999694824219,-13.299999237060547,-11.779998779296875,4,-0.1196492055082149,1.6238625864434304,115.3499984741211,2.099969482732365,114.6999969482422,-1.1904669637667655,114.2300033569336,-0.1196492055082149
4360,2017-10-23,114.91000366210938,115.44000244140624,114.3000030517578,115.37000274658205,207000.0,-0.0022574846832466022,2.800007629414114,0.9387631177405079,88.1309464704468,92.07082692988696,-1.4123593199292088,-4.583901798625874,-8.381148478846384,-13.296735642550004,32.724087739168795,1.1399993896484375,3.691351286406217,3.6970035552978544,-2.423973745033237,9.817980855628946,0.6365149051323158,6.757492205463393,-0.9826524308939213,51.16303827114462,-33.88192789460427,3.0604886501655453,10,-1.0600051879882812,-4.780002593994141,-9.735006332397461,-13.04000473022461,-12.25,0,-0.11661301104193966,1.055057815606014,115.16999816894531,1.6238625864434304,115.3499984741211,2.099969482732365,114.6999969482422,-0.11661301104193966
4361,2017-10-24,114.80999755859376,115.41999816894531,113.4499969482422,115.41999816894531,213900.0,-0.000870299367578764,5.459013933011435,1.3260909226609336,86.47131055089037,91.48104756332755,-0.9392570643719438,-3.9475308387313675,-7.914797954305939,-12.993958235673063,35.11671581271331,1.9700012207031108,3.9569211586688766,3.127997589111345,-2.54857126552443,8.80456644374712,0.28971316179345763,5.966282016429233,1.150001525878892,54.183245134365684,-28.366634591104678,2.83828442731789,10,-0.879997253417983,-4.67999649047853,-9.63500022888185,-12.939998626708999,-10.610000610351562,1,-0.10783030673874716,2.800007629414114,114.91000366210938,1.055057815606014,115.16999816894531,1.6238625864434304,115.3499984741211,-0.10783030673874716
4362,2017-10-25,114.87000274658205,115.5,114.38999938964844,115.2699966430664,571600.0,0.0005226477594659773,1.5813949362147584,0.6557270430497456,85.50065345762349,91.03568680843942,-0.7540501769947952,-3.5732705919533743,-7.614070543292598,-12.847028222633739,36.976964613302,1.1100006103515625,4.080396583827294,2.7960025787353686,-2.6040027787610285,8.196007936231766,0.09599989998716296,5.496005257483574,1.0397962951659991,56.57388803949076,-24.104919502368396,2.7000026787482017,10,-0.9400024414062642,-4.740001678466811,-9.537504196167006,-13.00000381469728,-10.580001831054702,2,-0.10951511735233266,5.459013933011435,114.80999755859376,2.800007629414114,114.91000366210938,1.055057815606014,115.16999816894531,-0.10951511735233266
4363,2017-10-26,118.08999633789062,118.38999938964844,114.6999969482422,114.91000366210938,506600.0,0.02803163153405941,-1.0499978807273427,-7.950102998398085,92.25999122896137,91.34136259113197,-3.477521507588591,-6.233933931760177,-10.45426759329905,-15.830639385305545,39.27763877400535,3.690002441406236,4.133416194278212,5.457996368408203,-0.009890254949809218,10.925882991766215,2.724053056729204,8.191939680087202,-4.639999389648423,93.92706673091415,11.82578602146934,2.7339433116790053,10,-2.4249954223632812,-6.7449951171875,-12.519998550415039,-16.21999740600586,-16.019996643066406,3,-0.1379455821094473,1.5813949362147584,114.87000274658205,5.459013933011435,114.80999755859376,2.800007629414114,114.91000366210938,-0.1379455821094473
4364,2017-10-27,117.37999725341795,118.66000366210938,114.91000366210938,118.31999969482422,423000.0,-0.006012355885261833,3.6295999773945313,-0.29559893284198446,85.16255088195395,90.29986565785774,-2.311409259861179,-5.045435019677086,-9.375530209970165,-14.89285255995641,41.136076441663725,3.75,4.026681286405434,4.27999725341796,-1.1277340064904848,9.687728513326405,1.5761316234637377,6.983862883372183,-3.8312002563476284,75.43177045656195,-6.198868327124828,2.703865629954225,10,-1.3249969482421733,-5.899993896484361,-11.737499237060533,-15.509998321533189,-15.559997558593736,4,-0.12847158420955784,-1.0499978807273427,118.08999633789062,1.5813949362147584,114.87000274658205,5.459013933011435,114.80999755859376,-0.12847158420955784
4365,2017-10-30,115.12999725341795,117.81999969482422,114.98999786376952,117.05999755859376,183100.0,-0.019168512971953433,-1.5610886908850936,2.053186481397311,65.48833413175782,87.17818377975462,0.11707556694470611,-2.431811266975714,-6.784038899190847,-12.452820433503845,42.79366532072222,2.8300018310547017,3.9148671223550906,1.7199974060058452,-3.3834975953735267,6.823492407385217,-0.8317500946838408,4.271744906695531,-1.3767519897460687,32.24564568610235,-45.27582860680076,2.5517475006896873,10,0.9250030517578267,-3.5749969482421733,-9.694997787475572,-13.259998321533189,-12.64999389648436,0,-0.10197166806082747,3.6295999773945313,117.37999725341795,-1.0499978807273427,118.08999633789062,1.5813949362147584,114.87000274658205,-0.10197166806082747
4366,2017-10-31,116.29000091552734,116.41000366210938,115.13999938964844,115.22000122070312,536300.0,0.010075598799468954,-1.0650419615553999,-0.554403899292,65.99447411428145,83.95342573570495,-0.8045998690171103,-3.207306657902805,-7.621683600769387,-13.398788912619821,44.332748530919645,1.2800064086914205,3.8186418160043587,2.531501007080081,-2.3427957009824354,7.405797715142597,0.09435265304881568,4.968649361111346,-2.3404853159179595,44.49647833218386,-29.45674885649212,2.4371483540312617,10,-0.2350006103515625,-4.459999084472656,-10.735000610351562,-14.420001983642578,-13.16000366210939,1,-0.11720695800250924,-1.5610886908850936,115.12999725341795,3.6295999773945313,117.37999725341795,-1.0499978807273427,118.08999633789062,-0.11720695800250924
4367,2017-11-01,117.76000213623048,118.0,116.3000030517578,116.58999633789062,508500.0,0.012640822161235965,1.0606004559137172,1.0934636748023263,71.24076965947343,81.34133245168888,-2.0058260114702193,-4.251012962599347,-8.834897154054431,-14.632856960295314,45.96053010439197,1.7099990844726562,3.5844760330148517,3.5925022125244226,-1.177154148001108,8.362158573049953,1.2076740322616644,5.977330392787181,-3.6220670141211,77.27272727272755,3.0433655886432263,2.384828180262762,11,-1.7050018310547017,-5.485000610351577,-12.27500152587892,-15.890003204345717,-13.920005798339858,2,-0.11514949848847156,-1.0650419615553999,116.29000091552734,-1.5610886908850936,115.12999725341795,3.6295999773945313,117.37999725341795,-0.11514949848847156
4368,2017-11-02,117.12999725341795,119.0500030517578,117.0199966430664,117.41000366210938,340000.0,-0.005349905497485485,-7.1199017348977875,-0.23932053079457088,66.88049758055969,78.56994756399425,-1.2256673300105803,-3.2347574014622325,-7.939814785260879,-13.77792708240976,47.40051345668246,2.030006408691392,3.417917080808593,2.611997604370103,-1.9301525801399038,7.15414778888011,0.3409225121150996,4.883072696625106,-2.8111793897085704,53.62304151202074,-19.178538358094293,2.2710750922550007,11,-0.8799972534179545,-4.369995117187486,-11.494997024536119,-15.259998321533189,-13.229995727539048,3,-0.10962175906237315,1.0606004559137172,117.76000213623048,-1.0650419615553999,116.29000091552734,-1.5610886908850936,115.12999725341795,-0.10962175906237315
4369,2017-11-03,117.75,118.30999755859376,116.70999908447266,117.02999877929688,276900.0,0.005293287467945884,-1.3529378765609608,-2.5713740770004962,65.41037353969735,76.04543946057765,-1.6105794910616282,-3.4114088213129605,-8.324946484381329,-14.177654441849796,48.777297638665374,1.599998474121108,3.2008473604578853,2.8395004272460938,-1.366676865093936,7.0456777195861235,0.7364117810760717,4.942589073416116,-3.14731102500771,67.98026131582493,-3.051688797176908,2.103088646170016,11,-1.5,-4.805000305175781,-11.555000305175781,-15.880001068115234,-13.180000305175781,4,-0.13316348454501725,-7.1199017348977875,117.12999725341795,1.0606004559137172,117.76000213623048,-1.0650419615553999,116.29000091552734,-0.13316348454501725
4370,2017-11-06,117.3499984741211,118.16999816894531,116.72000122070312,117.66999816894531,354400.0,-0.0033970405594812014,1.1969655810189868,-0.44444326707074133,62.80785338543194,73.41616644219339,-0.9253798568583846,-2.6021744237901316,-7.6911689778734456,-13.563055716640946,50.11946159240157,1.4499969482421875,2.9534655893525184,2.09499893188476,-1.6832560519444968,5.873253915714017,0.20587143997012447,3.9841264237993954,-2.4804706545228754,56.521662777175266,-12.003611247210102,1.889127491914629,11,-0.6299972534179688,-3.829998016357436,-10.894998550415039,-15.479999542236328,-11.349998474121094,0,-0.1323391476883714,-1.3529378765609608,117.75,-7.1199017348977875,117.12999725341795,1.0606004559137172,117.76000213623048,-0.1323391476883714
4371,2017-11-07,116.88999938964844,118.27999877929688,116.25,117.12999725341795,304200.0,-0.003919889991085945,-1.6710569244437306,0.7499940395297937,58.99753502496311,70.47137550523111,-0.15567516263956804,-1.8353952844840933,-7.023064727128798,-12.898695642388205,50.906479662437086,2.029998779296875,2.775718347957664,1.380500030517581,-2.0911315152143573,4.852131576249519,-0.35531574234839525,3.116315803383557,-1.7696430561206427,22.85709614661512,-40.92219681618717,1.7358157728659727,11,-0.0149993896484375,-3.05999755859375,-10.092498779296875,-15.020000457763672,-12.010002136230483,1,-0.12327826253706842,1.1969655810189868,117.3499984741211,-1.3529378765609608,117.75,-7.1199017348977875,117.12999725341795,-0.12327826253706842
4372,2017-11-08,117.8000030517578,118.9499969482422,117.0199966430664,117.19000244140624,548100.0,0.007785128470023217,-3.063106328300826,-2.541691833296396,59.85519513241547,66.87084260561491,-0.6776079584073784,-2.4786888879720124,-7.730085822815184,-13.628746566533223,51.367973992346705,2.059997558593764,2.6854683780504445,2.0405036926269418,-1.3281789633910535,5.409186348644937,0.35616236461794415,3.7248450206359394,-2.4438679151362095,55.357191513942475,-4.501160424393561,1.6843413280089996,11,-0.8199996948242045,-3.8850021362304545,-10.897502899169908,-15.930004119873033,-9.72000122070311,2,-0.12453315295666234,-1.6710569244437306,116.88999938964844,1.1969655810189868,117.3499984741211,-1.3529378765609608,117.75,-0.12453315295666234
4373,2017-11-09,102.8499984741211,108.0,100.44000244140624,108.0,1987500.0,-0.12691005254955823,1.935920512102592,-8.442617004777746,27.352958253498244,60.447554535786495,13.279771331679612,12.336715496530218,7.241437903337115,1.3945484910982913,50.99664814445628,17.360000610351562,2.2508146211418705,-12.422500991821295,-19.00428117421879,-5.8407208094238,-15.713391083020042,-9.131610900622547,16.200004577636705,13.019971625733422,-43.20788779486034,3.290890091198745,11,6.895004272460923,6.895004272460923,4.170001983642564,-0.904998779296875,5.599998474121108,3,0.009625647821653871,-3.063106328300826,117.8000030517578,-1.6710569244437306,116.88999938964844,1.1969655810189868,117.3499984741211,0.009625647821653871
4374,2017-11-10,102.12000274658205,104.48999786376952,100.87999725341795,102.63999938964844,1051700.0,-0.007097673683706729,-1.4066609531123808,0.10097019203846716,26.88834264144495,56.158666592418406,12.982774566879158,12.876291284350515,7.9204380012866835,2.1885856852313452,51.05394234661846,3.6100006103515625,1.7827778335104796,-12.612496948242168,-21.40712577316664,-3.8178681233176945,-17.009811360704404,-8.215182535779931,16.829994201660156,9.076179382740309,-45.81809334206258,4.397314412462233,11,7.624999999999972,7.624999999999972,5.327495574951158,0.2149963378906108,7.619995117187472,4,0.017430461529795105,1.935920512102592,102.8499984741211,-3.063106328300826,117.8000030517578,-1.6710569244437306,116.88999938964844,0.017430461529795105
4375,2017-11-13,101.93000030517578,102.29000091552734,100.23999786376952,101.5,640300.0,-0.0018605800655702165,2.565217968195443,-0.8269290021568076,26.801172221655776,51.80385527101555,12.408314389270075,12.764610840366089,8.074883601988986,2.4270060355433145,50.66473109570428,2.0500030517578267,0.7886203065391442,-12.195499420166016,-22.693491327511992,-1.6975075128200388,-17.444495373839004,-6.946503466493027,16.649796752929703,9.032616376816325,-44.05338350255009,5.248995953672988,11,7.715000152587876,7.715000152587876,5.689998626708984,0.4399986267089844,7.5100021362304545,0,0.025900121473014348,-1.4066609531123808,102.12000274658205,1.935920512102592,102.8499984741211,-3.063106328300826,117.8000030517578,0.025900121473014348
4376,2017-11-14,100.91999816894531,101.88999938964844,100.27999877929688,101.56999969482422,363100.0,-0.009908781842505099,1.4961232057628502,-1.5116303827114494,25.70533331880624,46.744362344274755,12.302544910035621,13.414080552313237,9.061682816401387,3.4819606174052495,50.254486385160014,1.6500015258789062,-0.19000277206535543,-12.540001296997076,-24.583813863085652,-0.4961887309085,-18.561907580041364,-6.518095013952788,16.926206921386736,3.6344219051305227,-46.98581518901779,6.021906283044291,11,8.725002288818345,8.725002288818345,7.037502288818359,1.56500244140625,7.849998474121094,1,0.05033691957217945,2.565217968195443,101.93000030517578,-1.4066609531123808,102.12000274658205,1.935920512102592,102.8499984741211,0.05033691957217945
4377,2017-11-15,100.43000030517578,100.79000091552734,99.12000274658205,99.98999786376952,334800.0,-0.004855309875741898,1.879298097918999,-0.6769252438466362,16.012349155848412,41.092345852640165,11.259857435704134,13.470848807190109,9.509087880671686,4.0090892071468005,49.762830561749304,1.799995422363267,-0.8714338489752294,-12.316499328613276,-25.670508342407913,1.0375096851813623,-18.993503835510595,-5.639494821715957,16.711956496093762,14.752229321799748,-29.134606143356038,6.67700450689732,11,8.604999542236342,8.65500259399414,8.182498931884766,2.5649986267089844,8.080001831054702,2,0.04430943876052984,1.4961232057628502,100.91999816894531,2.565217968195443,101.93000030517578,-1.4066609531123808,102.12000274658205,0.04430943876052984
4378,2017-11-16,101.47000122070312,102.16000366210938,100.55999755859376,100.55999755859376,604300.0,0.010355480557274754,-2.5164827794360085,2.0681786655568435,19.76437919366272,36.020568703080755,8.677400771826868,11.950378860608197,8.392890205238118,3.0242994809917008,48.815376770029175,1.7300033569335938,-1.7033723091999207,-10.582498550415039,-24.78267563291648,3.6176785320864013,-17.682587091665752,-3.482410009164326,14.59063833728517,43.76165011024979,3.7053760871326773,7.100088541250718,11,7.564998626708999,7.615001678466797,7.799999237060547,2.0900001525878906,6.299995422363281,3,0.06514241185406533,1.879298097918999,100.43000030517578,1.4961232057628502,100.91999816894531,2.565217968195443,101.93000030517578,0.06514241185406533
4379,2017-11-17,101.38999938964844,102.0,100.61000061035156,101.23999786376952,376900.0,-0.0007884284033926603,1.0291921211344943,0.16483617827561428,21.54104145879964,31.435367377899393,6.920446424960957,11.536571285414368,8.428689201731316,3.138850589325642,47.70688655630407,1.3899993896484375,-2.852425572824373,-9.973500442504886,-24.8575405588946,4.910539673884827,-17.415520500699742,-2.5314803843100293,13.654201959655481,71.60876827325269,29.301914233231358,7.442020058194855,11,7.645000457763686,7.695003509521484,8.597501754760742,2.6000022888183594,7.559997558593764,4,0.06963208996048742,-2.5164827794360085,101.47000122070312,1.879298097918999,100.43000030517578,1.4961232057628502,100.91999816894531,0.06963208996048742
4380,2017-11-20,101.51000213623048,101.8000030517578,101.0199966430664,101.41000366210938,240600.0,0.0011835757698435145,1.2941354665709794,0.6666497126290942,18.00869023563918,26.88105129019673,4.824607359565562,10.92113342013154,8.25239392674203,3.049016787314784,47.114729050479916,0.780006408691392,-4.008437558913229,-9.183497619628895,-24.592485521553684,6.225490282295894,-16.887991570591296,-1.4790036686664934,12.578747296910123,78.61837729854301,35.07706297721603,7.704493950962398,11,7.524997711181641,7.575000762939439,8.632499694824205,2.479999542236314,8.229995727539034,0,0.08107571228787935,1.0291921211344943,101.38999938964844,-2.5164827794360085,101.47000122070312,1.879298097918999,100.43000030517578,0.08107571228787935
4381,2017-11-21,102.43000030517578,102.48999786376952,100.86000061035156,101.69000244140624,364200.0,0.009063128259130693,2.790722225672327,7.400091554130471,16.008892720311692,22.009239911074097,1.8302196171700302,9.513883978630986,7.263388814236961,2.171070766751768,47.221463241755316,1.6299972534179545,-5.280254062674274,-7.6444995880126925,-23.349021003195617,8.060021827170232,-15.496760295604162,0.20776111957877674,10.760624326771307,98.21965443546968,56.510174189146845,7.852260707591464,11,1.1300010681152344,6.655002593994141,8.145000457763672,1.9500007629394531,7.0199966430664205,1,0.06843700200473624,1.2941354665709794,101.51000213623048,1.0291921211344943,101.38999938964844,-2.5164827794360085,101.47000122070312,0.06843700200473624
4382,2017-11-22,102.29000091552734,103.36000061035156,102.20999908447266,102.62999725341795,209700.0,-0.0013667811113085016,-3.600006103515625,-0.4594558370191383,16.36448840547132,20.788298816848883,-0.515448942014828,9.13126279930296,7.387103393219661,2.3541722436086445,47.152949714309095,1.1500015258789062,-6.6259613817039025,-7.155498886108404,-23.057770955433995,8.746773183217186,-15.1066349207712,0.7956371485543912,10.056386403297836,61.78576683505792,20.691689264098045,7.9511360346627935,11,-0.4850006103515625,6.795001983642578,8.344999313354492,2.0900001525878906,8.360000610351562,2,0.06334925867182606,2.790722225672327,102.43000030517578,1.2941354665709794,101.51000213623048,1.0291921211344943,101.38999938964844,0.06334925867182606
4383,2017-11-24,101.8000030517578,102.54000091552734,101.72000122070312,102.36000061035156,129600.0,-0.004790281155380938,-1.2777730682829653,1.6470693833588756,13.634311041222318,19.315628639046366,-0.21239137106043415,8.788892308730013,7.894117173910914,2.8821459539494754,46.10848809293307,0.8199996948242188,-8.034865116029238,-6.830997085571298,-22.536502836348234,8.874508665205639,-14.683749960959759,1.0217557898171634,9.75280119273279,43.27281605113585,5.349169908483034,7.852752875388468,11,-0.5600013732910014,7.284999847412124,9.062498092651381,2.74499893188478,8.509994506835966,4,0.06591354502279478,-3.600006103515625,102.29000091552734,2.790722225672327,102.43000030517578,1.2941354665709794,101.51000213623048,0.06591354502279478
4384,2017-11-27,102.3000030517578,103.1500015258789,101.37999725341795,101.5,363100.0,0.004911591208359711,-2.4038264033568404,-1.4285831062669683,15.84205391691195,18.097948827408164,-0.7645765839158116,7.48496914556992,7.426642992496468,2.454870116897794,44.82353921155415,1.7700042724609517,-9.675323921650829,-5.57699737548829,-20.95856590149127,9.80457115051469,-13.26778163848978,2.1137868875132,8.50683310285828,57.600097656249424,21.11898128261592,7.690784263001492,11,-1.0600013732910014,6.784999847412124,8.949996948242202,2.5749969482422017,7.169998168945327,0,0.05347012148710406,-1.2777730682829653,101.8000030517578,-3.600006103515625,102.29000091552734,2.790722225672327,102.43000030517578,0.05347012148710406
4385,2017-11-28,103.38999938964844,103.55999755859376,102.16000366210938,102.6500015258789,483700.0,0.010654900345791418,1.5925952089970405,0.9249938011406066,20.211831822044573,17.48755977221242,-1.816742519806894,5.765969563146228,6.341566640258208,1.428867084425903,43.39814811500563,1.3999938964843892,-9.336137831052227,-3.900001144409174,-19.009781364201146,11.209779075382798,-11.454891254305153,3.654888965486805,6.7156267604856055,93.70376440403008,53.206682218996846,7.554890109895983,11,-2.0499992370605327,5.695003509521484,8.370000839233398,1.6650009155273438,8.489997863769517,1,0.05377693772527903,-2.4038264033568404,102.3000030517578,-1.2777730682829653,101.8000030517578,-3.600006103515625,102.29000091552734,0.05377693772527903
4386,2017-11-29,102.66000366210938,103.4800033569336,101.91999816894531,103.4800033569336,337900.0,-0.0070606028808251065,2.8048921184603506,-1.1081108946006413,16.325617733322787,17.522367391931798,-0.9096276937574714,5.715521570692715,7.120004251408602,2.2352280492383585,41.924750549590414,1.5600051879882812,-8.917825327744637,-3.9484970092773466,-18.570750776023786,10.673756757469093,-11.259623892650566,3.362629874095873,6.786485083811542,58.71588208737394,19.268255332646575,7.311126883373221,11,-0.6000061035156108,6.424999237060547,9.329996109008789,3.419994354248047,9.229995727539062,2,0.06896545830022482,1.5925952089970405,103.38999938964844,-2.4038264033568404,102.3000030517578,-1.2777730682829653,101.8000030517578,0.06896545830022482
4387,2017-11-30,104.1999969482422,104.36000061035156,102.63999938964844,103.04000091552734,329000.0,0.015000908155054171,1.3243207019027048,-1.4146298346653938,57.44212122767016,21.70878317348818,-2.0770302621725563,3.275495654319684,5.643477833045736,0.779094870106448,39.74857789618413,1.720001220703125,-8.422424423454714,-1.7305034637451087,-15.40221970005959,11.941212772569372,-8.566361581902356,5.105354654412139,4.626902637718388,94.63075564203382,49.69874272151736,6.835858118157243,11,-1.7149963378906392,4.88500595092772,7.830003738403306,1.8800010681152202,6.270004272460923,3,0.050383878634927104,2.8048921184603506,102.66000366210938,1.5925952089970405,103.38999938964844,-2.4038264033568404,102.3000030517578,0.050383878634927104
4388,2017-12-01,104.29000091552734,104.80999755859376,102.7300033569336,104.1999969482422,358400.0,0.0008637617074964687,2.6814146147145723,0.07758989233307678,62.870700203450546,26.300967478449394,-1.9276646952292538,2.2917277589344565,5.632835250609048,0.7650647673746676,37.112423595078305,2.0799942016601705,-7.7511813195038,-0.9984996795654268,-13.621531276558628,11.624531917427774,-7.310015478062027,5.3130161189311735,3.9544848600705365,84.83974936440225,33.91102494634444,6.311515798496603,12,-1.4550018310546875,4.795001983642578,7.739999771118164,2.104999542236328,5.55999755859375,4,0.060983800503588315,1.3243207019027048,104.1999969482422,2.8048921184603506,102.66000366210938,1.5925952089970405,103.38999938964844,0.060983800503588315
4389,2017-12-04,102.06999969482422,105.37000274658205,101.86000061035156,105.08000183105469,388900.0,-0.021286807951044873,-1.046648293840663,-33.44299398152601,50.6692136903251,29.929914528970052,0.44582128876768934,3.453873730525345,7.903846420699239,3.03804428950788,34.763784337077766,3.510002136230483,-6.823084136860572,-2.4345008850097685,-13.670215201577918,8.80121343155838,-8.052358043293836,3.183356273274299,5.627017099032713,5.982876258251563,-48.169837420293476,5.617857158284073,12,1.0450019836425781,7.015003204345703,11.435001373291016,6.1100006103515625,5.9899978637695455,0,0.08072889084359791,2.6814146147145723,104.29000091552734,1.3243207019027048,104.1999969482422,2.8048921184603506,102.66000366210938,0.08072889084359791
4390,2017-12-05,101.81999969482422,103.33000183105469,101.5199966430664,102.05999755859376,443400.0,-0.002449299507666036,-3.3095158082124594,0.07973345297027037,54.63918823152798,34.222169585771866,0.8319022103569864,2.6148133514607252,8.192364735862782,3.3415438060449247,32.333901390604844,1.8100051879882812,-6.044820020010931,-1.9080009460449219,-11.420173178030296,7.604171285940453,-6.664087062037609,2.8480851699477654,5.36239625619622,7.7922747053274595,-50.571587646502905,4.756086115992686,12,1.5550003051757812,7.265003204345703,11.947502136230469,6.720001220703125,3.5199966430664062,1,0.07513260212932193,-1.046648293840663,102.06999969482422,2.6814146147145723,104.29000091552734,1.3243207019027048,104.1999969482422,0.07513260212932193
4391,2017-12-06,102.4800033569336,102.9499969482422,101.29000091552734,101.9000015258789,218300.0,0.006482063092590362,1.1842210934205815,-2.4166958069744573,60.38502566322426,39.113340392188846,0.20085996913593362,0.8642047058561246,7.592560273105789,2.7371852961528873,30.2959223454084,1.659996032714858,-5.343257414303409,-0.5274974822998075,-7.749155472230029,6.694160507630414,-4.1383264772649255,3.0833315126653105,4.218649001820538,29.166713415386585,-33.27973894601125,3.610828994965114,12,0.8499984741210938,6.604999542236328,11.324996948242188,6.05999755859375,3.279998779296889,2,0.0917251521132818,-3.3095158082124594,101.81999969482422,-1.046648293840663,102.06999969482422,2.6814146147145723,104.29000091552734,0.0917251521132818
4392,2017-12-07,103.12999725341795,103.3000030517578,101.93000030517578,102.13999938964844,250800.0,0.006342641248951342,1.060139852117021,1.706887479939993,58.7552643290751,44.12677964639472,-0.3547562835898219,-0.9920430022580007,6.959979114355988,2.1633078877595864,27.864771024396617,1.370002746582017,-4.532372863893002,0.8559967041015426,-1.0992965028530364,2.8112899110561216,-0.12164989937573978,1.833643307578825,3.1139361286058573,45.09792921869749,-18.897741546785134,0.9776466034772883,12,0.20000457763673296,5.955005645751967,10.81250381469728,5.650005340576186,3.6399993896484517,3,0.08494135915377576,1.1842210934205815,102.4800033569336,-3.3095158082124594,101.81999969482422,-1.046648293840663,102.06999969482422,0.08494135915377576
4393,2017-12-08,103.83999633789062,103.87000274658205,102.6500015258789,103.62000274658205,174500.0,0.006884505996136214,7.714094983787125,0.2222162282966265,62.116718585865875,49.26840905405626,-0.8324968227703096,-1.7118379172173235,6.279225774861587,1.5273011884376047,26.785034041004714,1.2200012207031392,-3.699717649376055,1.516495895385745,-0.5473089279269772,3.580300718698467,0.48459348372938393,2.548398307042106,1.9765012060066738,62.49985975383973,-0.5107957374696781,1.0319024116563587,12,-0.5099945068359375,5.245006561279297,10.325004577636719,5.405006408691406,2.8300018310546875,4,0.06384827731733322,1.060139852117021,103.12999725341795,1.1842210934205815,102.4800033569336,-3.3095158082124594,101.81999969482422,0.06384827731733322
4394,2017-12-11,103.9000015258789,104.87000274658205,103.3499984741211,104.0500030517578,294200.0,0.0005778620002356849,-1.4319919922363982,-0.6818449800589356,61.89055866973555,53.8993787037997,-0.7170833571222062,-1.7198291704636688,6.214627365346715,1.5269003443970064,25.454904466732692,1.5200042724609517,-2.8462550603576062,1.4875011444091797,-0.6897570893082872,3.6647593781266465,0.39887202755043916,2.57613026126792,1.5147063301794788,72.90500769332378,11.378343426002743,1.0886291168587339,12,-0.5699996948242188,5.134998321533217,10.604999542236328,6.215000152587891,3.9899978637695312,0,0.05726657228931975,7.714094983787125,103.83999633789062,1.060139852117021,103.12999725341795,1.1842210934205815,102.4800033569336,0.05726657228931975
4395,2017-12-12,104.56999969482422,105.11000061035156,103.2300033569336,104.1500015258789,259400.0,0.006448490463000001,1.5066630045572917,-2.7999593103100153,60.9183778330001,58.85412982598607,-1.3433651188095155,-2.299817119311058,5.518390083598476,0.9200495293778062,23.877616501906623,1.8799972534179688,-1.8245995297654645,2.0254993438720703,-0.3405175556544009,4.3915162433985415,0.8424908941088347,3.208507793635306,-5.449996948242173,85.86384924954314,27.78152532904847,1.1830084497632356,12,-1.2399978637695312,4.465000152587905,10.02750015258789,6.665000915527344,1.2300033569335795,1,0.03337475254809896,-1.4319919922363982,103.9000015258789,7.714094983787125,103.83999633789062,1.060139852117021,103.12999725341795,0.03337475254809896
4396,2017-12-13,106.0,107.08000183105469,104.70999908447266,105.30999755859376,452800.0,0.013675053163900497,-1.5079402242800513,1.6428701180744438,66.72679378668076,59.88576011032058,-2.5141528542040987,-3.509665214370443,4.065653630886658,-0.44678851975176315,22.340247466924314,2.5100021362304688,-0.8083081580392957,3.2014995574951115,0.5025008968975726,5.90049821809265,1.852000227196342,4.550998887793881,-6.7601972961425645,79.02909687254174,20.53059236495079,1.3494993302987728,12,-1.8149986267089844,3.0349998474121236,9.120000839233398,5.284999847412109,0.970001220703125,2,-0.006226449642541265,1.5066630045572917,104.56999969482422,-1.4319919922363982,103.9000015258789,7.714094983787125,103.83999633789062,-0.006226449642541265
4397,2017-12-14,104.87999725341795,106.29000091552734,104.41999816894531,106.20999908447266,301300.0,-0.010566063647000412,1.510061546969247,-1.9275320654578223,63.13991418879374,59.915672775358715,-1.4388596828952416,-2.1493864523602753,5.1410550017007495,0.7549346752959281,20.422444568269594,1.8700027465820312,0.04927496230779127,1.8589969635009567,-0.7500775987227399,4.468071525724653,0.5544596823891084,3.163534244612805,-5.326586584472622,50.33850053991278,-9.669310920088094,1.304537281111849,12,-0.6949958801269389,4.155002593994169,10.47250366210939,6.795005798339844,0.6500015258789205,3,0.008390588347234607,-1.5079402242800513,106.0,1.5066630045572917,104.56999969482422,-1.4319919922363982,103.9000015258789,0.008390588347234607
4398,2017-12-15,108.08000183105469,108.16999816894531,104.83999633789062,104.83999633789062,803300.0,0.03051110470478635,-1.0555532008081494,-2.4360910019159245,70.0416071887741,62.06816094185305,-4.520046814333355,-5.0897497936215785,1.915305290411979,-2.331936579690705,19.32038720501622,3.3300018310546875,1.1904565608563473,4.72850151062012,1.377529117088912,8.079473904151328,3.053015313854516,6.403987707385724,-8.225527515624975,98.17820987034649,36.30164006531581,1.6754861967656056,12,-3.3500022888183594,-4.435001373291016,7.367500305175781,3.595001220703111,-0.8800048828124858,4,-0.012120699165383164,1.510061546969247,104.87999725341795,-1.5079402242800513,106.0,1.5066630045572917,104.56999969482422,-0.012120699165383164
4399,2017-12-18,108.4499969482422,109.86000061035156,108.25,108.62999725341795,291700.0,0.0034233448456622018,-4.551781744517962,-0.05555555555554678,68.4671484880987,63.604600970360906,-4.346999693731092,-5.168710853999642,1.530425988270025,-2.569531170113038,18.378862530169712,1.779998779296875,1.2417347846729854,4.745496749877944,0.825431508707382,8.665561991048506,2.785464129292663,6.705529370463225,-8.096591201601555,78.73296762856937,20.019696630377595,1.9600326205852834,12,-2.8749961853027486,-3.959995269775405,1.2950057983398153,1.2950057983398153,-0.6199951171875142,0,-0.016413082797470224,-1.0555532008081494,108.08000183105469,1.510061546969247,104.87999725341795,-1.5079402242800513,106.0,-0.016413082797470224
4400,2017-12-19,109.73999786376952,110.3499984741211,108.44000244140624,108.72000122070312,368400.0,0.011894891210951108,-1.417725369761386,-5.666638409698607,74.82466038231493,65.20900482803765,-4.911946607891835,-6.124535765064877,0.22217077437277055,-3.7037559463744714,17.445910419329387,1.909996032714858,1.2784883185057367,5.623997879028309,1.0078340936907466,10.240161664365871,3.315915986359528,7.93207977169709,-8.626064528032003,89.71331232783984,29.719778241006097,2.308081892668779,12,-3.5999984741210795,-5.0049972534179545,0.0050048828125,0.0050048828125,-2.269996643066392,1,-0.0168580144900099,-4.551781744517962,108.4499969482422,-1.0555532008081494,108.08000183105469,1.510061546969247,104.87999725341795,-0.0168580144900099
4401,2017-12-20,109.44000244140624,110.41999816894531,109.20999908447266,110.1999969482422,229300.0,-0.002733692620767947,1.0166702694454688,-0.7450951059517336,70.12290235667339,66.47207571999301,-3.9346171257454046,-5.557370652602131,0.45685061908952207,-3.2588453337659757,16.812159293109175,1.2099990844726562,1.6277202673871756,4.973502349853504,-0.14124411571825135,10.08824881542526,2.4161291170676265,7.530875582639382,-7.402462591830371,83.66673787434871,26.895673630405085,2.5573732327858796,12,-2.9050025939941264,-4.670001983642564,0.20499801635742188,0.20499801635742188,-3.340003967285142,2,-0.03326022759911107,-1.417725369761386,109.73999786376952,-4.551781744517962,108.4499969482422,-1.0555532008081494,108.08000183105469,-0.03326022759911107
4402,2017-12-21,108.7699966430664,109.9800033569336,108.41999816894531,109.9000015258789,167800.0,-0.006122128868724652,1.418596673842587,1.4868592768084252,66.47056513592659,66.95583644777753,-2.660190652794384,-4.613547500143497,1.0201707270493472,-2.4570472708065267,16.398754976937777,1.5600051879882812,1.9762551993664772,3.979496765136716,-1.37029744355317,9.329290973826602,1.3045996607917658,6.654393869481666,-5.726561795166205,70.43008988462938,16.498617787419462,2.6748971043449434,12,-1.9449958801269531,-3.9999961853027344,0.8750038146972514,0.8750038146972514,-3.3299942016601705,3,-0.016548639127663578,1.0166702694454688,109.44000244140624,-1.417725369761386,109.73999786376952,-4.551781744517962,108.4499969482422,-0.016548639127663578
4403,2017-12-22,108.51000213623048,108.83000183105469,107.63999938964844,108.8000030517578,159700.0,-0.0023903145615523647,5.800043596730245,0.2566368693961075,77.66324217823168,68.70835683761045,-1.8641239429294671,-4.031794062097944,1.175028936666635,-2.0759726284349114,15.658629314265738,1.19000244140625,2.2401429801078336,3.384002304077157,-2.0174952904852717,8.785499898639586,0.6832535067959356,6.084751101358378,-4.581379689804862,31.295076568418096,-27.515938160797617,2.7007487972812148,12,-1.6850013732910298,-3.0200042724609517,0.5499992370605327,0.5750007629394389,-0.7099990844726847,4,-0.0274629370405165,1.418596673842587,108.7699966430664,1.0166702694454688,109.44000244140624,-1.417725369761386,109.73999786376952,-0.0274629370405165
4404,2017-12-26,107.7699966430664,108.73999786376952,107.5,108.70999908447266,167400.0,-0.006819698448028988,1.4799957275391045,3.241377495988321,74.52594622065232,70.22030888068291,-0.5782371185300974,-3.0155895825243135,1.7884929484407621,-1.2174818711567639,15.152607468990889,1.239997863769517,2.4988940016449845,2.370497131347662,-2.9822248932156583,7.723219155910982,-0.3058638809339982,5.046858143629322,-3.0624091099384287,9.246466177200638,-53.7040271060854,2.6763610122816615,12,-0.34999847412109375,-2.2549972534179688,1.2900047302246094,1.3150062561035156,-4.8299942016601705,1,-0.005289038810236235,5.800043596730245,108.51000213623048,1.418596673842587,108.7699966430664,1.0166702694454688,109.44000244140624,-0.005289038810236235
4405,2017-12-27,108.9499969482422,108.9499969482422,107.8499984741211,107.8499984741211,180500.0,0.01094924693264998,-1.0000000000000258,-1.170208103369926,75.57309411414903,71.2032311392905,-1.197529594314389,-3.960761771344849,0.45598019883846064,-2.2714113771768183,14.85566782025155,1.1800003051757955,2.7185166298799146,3.27249755859377,-2.2165828889233126,8.761578006110852,0.5279573348352358,6.017037782352304,-3.556920138816139,49.65746087320092,-16.84080128606186,2.744540223758541,12,-1.5299987792968892,-3.309997558593764,0.11000442504881391,0.13500595092772016,-8.869995117187514,2,-0.01027990039980986,1.4799957275391045,107.7699966430664,5.800043596730245,108.51000213623048,1.418596673842587,108.7699966430664,-0.01027990039980986
4406,2017-12-28,109.73999786376952,109.75,108.13999938964844,109.37999725341795,240400.0,0.0072510411900481575,7.473578541599109,0.3272737361196803,75.84048551310775,72.61440573088093,-1.5658908539182619,-4.419754329064972,-0.4856559431107854,-2.930585476649057,14.58351700137482,1.6100006103515625,2.993206517005447,3.708498764038069,-1.8736120845564272,9.290609612632565,0.9174433397408279,6.49955418833531,-3.74369049120115,90.32237224626857,20.24478578616086,2.7910554242972454,12,-2.1100006103515483,-4.0999984741210795,-0.6799964904785014,-0.6549949645995952,-8.90999603271483,3,-0.02068522587256061,-1.0000000000000258,108.9499969482422,1.4799957275391045,107.7699966430664,5.800043596730245,108.51000213623048,-0.02068522587256061
4407,2017-12-29,109.4499969482422,110.70999908447266,109.33000183105469,110.0,195300.0,-0.0026426181991302533,-2.4936936240897767,-1.527783664646254,72.67581206417827,72.90709516148141,-0.6252104440282409,-3.9171018490420835,-0.3689380961806137,-2.4903166762610027,14.887227242382089,1.3799972534179688,3.264539247749383,3.1559978485107507,-2.5557337473105974,8.867729444332099,0.30013205060008374,6.011863646421418,-2.9228466801086057,60.7475858069458,-9.86352346929727,2.855865797910671,12,-0.3449974060058736,-3.4499969482422017,-3.127494812011733,-0.36499404907227984,-9.01999664306642,4,-0.03060757028349015,7.473578541599109,109.73999786376952,-1.0000000000000258,108.9499969482422,1.4799957275391045,107.7699966430664,-0.03060757028349015
4408,2018-01-02,110.6500015258789,110.86000061035156,109.12000274658205,109.80999755859376,347600.0,0.010963952591101167,1.7618966884850609,-1.5272714662227906,74.98147713103359,73.63090945514084,-1.589472857163443,-4.8656659831603974,-1.7528090037810102,-3.5315498517132085,15.384643352012962,1.739997863769517,3.391998600855544,4.0380023956298885,-1.9073573639060015,9.983362155165779,1.0653225158619506,7.010682275397826,-3.5372524234578435,93.75002838315902,22.461250626523878,2.9726798797679423,1,-1.470001220703125,-4.575000762939453,-5.204999923706055,-1.5649986267089844,-12.45999908447267,1,-0.04708539550498014,-2.4936936240897767,109.4499969482422,7.473578541599109,109.73999786376952,-1.0000000000000258,108.9499969482422,-0.04708539550498014
4409,2018-01-03,110.30999755859376,111.08000183105469,108.87000274658205,111.08000183105469,404900.0,-0.0030727877324576713,4.740225511761055,-0.9166674235474687,71.7753834808176,73.29210091053002,-1.070450726707321,-4.086191273736745,-1.5986103320489349,-3.0069535959340072,15.509703386873614,2.209999084472642,3.667929966786744,3.285998535156267,-2.47320906656806,9.045206136880594,0.40639473429409634,6.165602336018438,-2.597688214903826,76.16088321369648,6.438333108352069,2.8796038008621636,1,-1.0199966430664205,-4.124996185302749,-5.147495269775405,-1.2249946594238423,-10.540000915527358,2,-0.02275400745524192,1.7618966884850609,110.6500015258789,-2.4936936240897767,109.4499969482422,7.473578541599109,109.73999786376952,-0.02275400745524192
4410,2018-01-04,109.47000122070312,110.66000366210938,109.20999908447266,110.61000061035156,327800.0,-0.007614870424092368,1.3387067003014828,1.4805104730198637,63.78077054995831,72.5874195986728,-0.30483804215589316,-2.786558728672105,-0.9496293408397065,-2.0053344258076606,15.510641218850896,1.4500045776367188,3.538850031450636,2.063502120971677,-3.238442597086248,7.365446839029602,-0.5874702380572927,4.714474480000646,-1.1515072292875317,45.23811995266666,-22.344417584597487,2.6509723590289656,1,-0.18000030517578125,-3.2849998474121094,-4.307498931884766,-0.3849983215332031,-7.480003356933608,3,-0.059651034132462644,4.740225511761055,110.30999755859376,1.7618966884850609,110.6500015258789,-2.4936936240897767,109.4499969482422,-0.059651034132462644
4411,2018-01-05,111.87999725341795,112.45999908447266,109.69000244140624,110.16000366210938,230200.0,0.022015127485529362,-1.0827073491829824,-1.5087671159534617,75.21612945780764,73.5591489677707,-2.6064147437062246,-4.697042865853248,-3.5233506895596776,-4.240926881654545,15.693139256561539,2.9899978637695312,3.4909387885426497,4.003498458862296,-1.1232993656323913,9.130296283356984,1.4400995466149595,6.566897371109633,-3.0644318508673223,83.84394365718222,13.4985148819151,2.5633989122473424,1,-1.8999977111816264,-5.0049972534179545,-6.667495727539048,-2.7949943542480327,-4.2199935913085795,4,-0.10547010825925607,1.3387067003014828,109.47000122070312,4.740225511761055,110.30999755859376,1.7618966884850609,110.6500015258789,-0.10547010825925607
4412,2018-01-08,111.88999938964844,112.29000091552734,110.41999816894531,112.11000061035156,181700.0,8.940057629636122e-05,5.448264975928021,-0.12790816303899538,67.82037740158168,72.46549732592067,-2.377300668016389,-4.234208284999781,-3.702272019957107,-4.081562578348013,16.087693638283852,1.8700027465820312,3.2230210096712995,3.57550048828125,-1.3361675520692273,8.487168528631727,1.1196664681060042,6.031334508456496,-2.6800003051757812,84.1225549784506,16.583232135724884,2.4558340201752418,1,-1.9099998474121094,-5.0149993896484375,-6.317499160766602,-2.8049964904785156,-1.5800018310546733,0,-0.09884706067499516,-1.0827073491829824,111.87999725341795,1.3387067003014828,109.47000122070312,4.740225511761055,110.30999755859376,-0.09884706067499516
4413,2018-01-09,110.47000122070312,112.47000122070312,110.19000244140624,112.44000244140624,336800.0,-0.012691019543223714,1.2463055668305436,8.954501317797133,58.603080610299294,70.69629003588146,-0.726430423172431,-2.415903898899927,-2.5749821951610556,-2.511509394285696,16.7698610674547,2.279998779296889,3.0515074292993773,1.8240020751953097,-2.695393850418199,6.343398000808818,-0.43569588761144473,4.083700038002064,-0.7799987792968892,44.44442089692026,-20.783444812660832,2.259697962806753,1,-0.3100013732910156,-3.5900001525878906,-4.684999465942383,-1.3849983215332031,-0.8199996948242188,1,-0.09088441028862548,5.448264975928021,111.88999938964844,-1.0827073491829824,111.87999725341795,1.3387067003014828,109.47000122070312,-0.09088441028862548
4414,2018-01-10,109.8499984741211,109.94000244140624,108.01000213623048,109.94000244140624,416800.0,-0.00561240825319953,41.88700517081905,0.04568726472820094,50.49684072977495,67.9100396598399,0.24546176669565511,-1.3990150888671167,-2.238038396318103,-1.7488027184765542,17.51952724968718,2.459999084472642,2.9614796032982724,0.9064994812011662,-3.045141365805293,4.858140328207625,-1.0693209423020704,2.882319904704403,2.6200027465820312,41.25553173982715,-20.01276122675354,1.9758204235032308,1,0.3900032043457031,-2.9699974060058594,-3.8899974822998047,-0.7649955749511719,-1.7399978637695312,2,-0.10614470819006672,1.2463055668305436,110.47000122070312,5.448264975928021,111.88999938964844,-1.0827073491829824,111.87999725341795,-0.10614470819006672
4415,2018-01-11,108.05999755859376,110.36000061035156,107.37000274658205,109.91000366210938,484000.0,-0.01629495621658128,1.1745439009232852,20.55471730101182,44.50635559502542,64.42846966894186,2.118748852875484,0.7018372399453057,-0.685197135406483,0.17063091837817979,18.306293406047867,2.989997863769517,2.725338945524811,-1.0580013275146314,-4.467509240527804,2.351506585498541,-2.7627552840212246,0.6467526289919618,4.410003662109361,13.529314087307265,-43.05071700731324,1.7047539565065877,1,1.860004425048814,-1.1799964904785298,-1.9599952697754048,1.0250053405761577,-1.0299987792968892,3,-0.07671664910997467,41.88700517081905,109.8499984741211,1.2463055668305436,110.47000122070312,5.448264975928021,111.88999938964844,-0.07671664910997467
4416,2018-01-12,105.33999633789062,108.2300033569336,104.86000061035156,108.2300033569336,693900.0,-0.025171213049752894,1.332176167307728,1.5621608023622298,38.26147032605847,60.604653920261875,4.636556661976414,3.5519686815584777,1.7237519539921777,2.985922687844436,18.929233715764553,3.3700027465820312,2.5042162708483033,-3.745002365112299,-7.291598686008967,-0.19840604421563057,-5.518300525560633,-1.9717042046639648,6.9260049438476585,6.307433495946696,-46.51631996428023,1.7732981604483367,1,3.3250045776367188,1.5400047302246094,0.8900051116943359,3.745006561279297,1.7300033569335938,4,-0.03180177131747364,1.1745439009232852,108.05999755859376,41.88700517081905,109.8499984741211,1.2463055668305436,110.47000122070312,-0.03180177131747364
4417,2018-01-16,105.76000213623048,106.4499969482422,104.91999816894531,105.63999938964844,423200.0,0.003987144607378257,1.040008748416873,-0.04152334087471683,40.69060134219311,56.79455661039072,4.065623667477908,3.3742716244482693,0.9437715239270119,2.620388089786914,19.740169631284417,1.5299987792968892,2.1612020642557894,-3.3689968109130746,-6.711922900732787,-0.026070721093361726,-5.040459855822931,-1.6975337660032181,6.0616391052246,11.826563123460021,-41.91437759182608,1.6714630449098578,1,2.904998779296861,1.4399986267089702,0.4475002288818217,3.325000762939439,-0.13000488281252842,1,0.017965218300879826,1.332176167307728,105.33999633789062,1.1745439009232852,108.05999755859376,41.88700517081905,109.8499984741211,0.017965218300879826
4418,2018-01-17,106.7699966430664,106.94000244140624,105.3499984741211,106.29000091552734,328900.0,0.009549872224235978,2.8780238183849156,3.999872846334322,46.675533803677105,54.00568442404177,2.7349835527801503,2.383295554973145,-0.40157323962220914,1.6764003371209242,19.677891471997196,1.590003967285142,1.7540801503962484,-2.293502044677737,-5.771574007279966,1.1845699179244917,-4.032538025978852,-0.5544660633766227,4.63394616052247,34.727200594815336,-23.62405663948732,1.739035981301115,1,1.8950042724609375,0.7900047302246094,-0.5624942779541016,2.3150062561035156,2.5699996948242188,2,0.033155390342116675,1.040008748416873,105.76000213623048,1.332176167307728,105.33999633789062,1.1745439009232852,108.05999755859376,0.033155390342116675
4419,2018-01-18,106.66999816894531,107.4499969482422,105.88999938964844,106.76000213623048,243600.0,-0.0009365784140219491,1.1224549111197395,-0.18750993419591605,41.83381918780862,51.5671342726918,2.5304528746287787,2.4697277863223235,-0.6649888086801639,1.8212579775505446,18.880672723764867,1.5599975585937642,1.4062329116135999,-2.3045005798339844,-5.936368804528527,1.3273676448605585,-4.120434692181263,-0.48856646748670585,4.341308103049329,32.90904651988637,-25.445498252095128,1.8159341123472723,1,1.9950027465820312,1.1800041198730469,-0.4624958038330078,2.4150047302246094,2.279998779296889,3,0.027936658930225455,2.8780238183849156,106.7699966430664,1.040008748416873,105.76000213623048,1.332176167307728,105.33999633789062,0.027936658930225455
4420,2018-01-19,107.88999938964844,108.18000030517578,104.37999725341795,106.55999755859376,407500.0,0.011437154229353874,2.9790531580040733,-14.777146732217565,43.57193338518565,48.05111248684492,1.1876532766085006,1.1636857820269597,-2.228825144473902,0.6530268892866928,18.127952229395305,3.8000030517578267,0.9008595098590888,-0.9919994354248018,-4.635992114212755,2.651993243363151,-2.8139957748187783,0.8299969039691746,2.7522285426476145,91.16874212291037,35.33535018311035,1.821996339393975,1,0.5349998474121094,-0.039997100830078125,-1.707498550415039,1.1950035095214844,-0.06999969482421875,4,0.0020391252381843916,1.1224549111197395,106.66999816894531,2.8780238183849156,106.7699966430664,1.040008748416873,105.76000213623048,0.0020391252381843916
4421,2018-01-22,105.8000030517578,106.41999816894531,104.0,104.4000015258789,436400.0,-0.019371548333618427,-1.1999937577810993,1.0526312770326864,38.72763018506571,44.81858501834314,2.597678241451419,3.127340719756134,-0.4992095827639531,2.7707113569675954,17.370271899582775,3.8899993896484375,0.3984497866829031,-2.899995803833022,-6.782441931499363,0.9824503238333193,-4.8412188676662,-0.9587727399998442,4.341246426228011,43.06227082158318,-11.647624974339621,1.9412230638331718,1,2.434997558593764,2.434997558593764,0.38249778747560015,3.2849998474121236,0.8099975585937642,0,0.01162566816692201,2.9790531580040733,107.88999938964844,1.1224549111197395,106.66999816894531,2.8780238183849156,106.7699966430664,0.01162566816692201
4422,2018-01-23,106.97000122070312,108.0,105.37999725341795,105.68000030517578,446900.0,0.011058583508480213,-1.7724793825460825,0.9214282210996219,38.613857646605055,42.597560244599336,0.7335223780817302,1.9136932159687774,-2.0527599441267483,1.6255862193868325,16.735365016928625,2.6200027465820455,0.09885003456213326,-1.639997863769537,-5.598322486452034,2.31832675891296,-3.6191601751107925,0.3391644475717186,2.5571233094840977,71.05265559491933,20.40197479527164,1.9791623113412495,1,0.20999908447265625,1.2649993896484375,-0.3600006103515625,2.115001678466797,-2.029998779296889,1,0.0009348272691402926,-1.1999937577810993,105.8000030517578,2.9790531580040733,107.88999938964844,1.1224549111197395,106.66999816894531,0.0009348272691402926
4423,2018-01-24,105.52999877929688,107.0500030517578,104.5999984741211,106.98999786376952,392100.0,-0.013461740908417896,2.101253048118051,-1.1317814327874365,36.152953938068386,41.00379504552083,1.56351354508368,3.2875486611516465,-0.5389935966446586,3.076432775254787,16.648606200768448,2.4500045776367045,-0.6758497662968779,-2.9310001373291072,-7.122645138566668,1.2606448639084533,-5.0268226379478875,-0.835177636710327,3.4444132978716198,36.60283893765252,-10.373969597683946,2.095822500618778,1,1.6500015258789062,2.7050018310546875,1.0800018310546875,3.555004119873047,1.0299987792968892,2,0.0009475833912422349,-1.7724793825460825,106.97000122070312,-1.1999937577810993,105.8000030517578,2.9790531580040733,107.88999938964844,0.0009475833912422349
4424,2018-01-25,107.1999969482422,107.2300033569336,105.51000213623048,105.94000244140624,249600.0,0.01582486675128192,1.6060479955610827,-0.8630104773600467,43.72580228856583,40.91706690035865,-0.5832538988835125,1.657646425576246,-2.0907679382669215,1.3951654728011675,16.602733991990533,1.7200012207031108,-1.27154629609133,-1.232501983642564,-5.451590534939356,2.9865865676542285,-3.342046259290967,0.8770422920058394,1.2769739212094464,76.55494532571888,28.14544723881032,2.1095442756483984,1,-1.0849952697754048,1.0350036621093608,-3.0124969482422017,1.8850059509277202,1.0699996948242045,3,0.019962681441881402,2.101253048118051,105.52999877929688,-1.7724793825460825,106.97000122070312,-1.1999937577810993,105.8000030517578,0.019962681441881402
4425,2018-01-26,107.83000183105469,108.08000183105469,106.76000213623048,107.6999969482422,347600.0,0.005876911387568962,3.1904427436542853,0.10317892824703453,37.58432209038802,40.84182820750639,-1.396132908497293,0.990200212300536,-2.5866654790457346,0.7667014731662931,16.29588455379325,1.3199996948242045,-1.6803536241246206,-0.5464973449707031,-4.766396148295797,3.673401458354391,-2.65644674663325,1.563452056691844,-3.8300018310546875,93.87255176953255,47.8820850393185,2.109949401662548,1,-1.7400016784667969,0.404998779296875,-2.7975006103515625,1.2550010681152344,3.4899978637695312,4,0.010386674377899974,1.6060479955610827,107.1999969482422,2.101253048118051,105.52999877929688,-1.7724793825460825,106.97000122070312,0.010386674377899974
4426,2018-01-29,107.47000122070312,109.16000366210938,107.19000244140624,107.83000183105469,250700.0,-0.0033385941225856364,-3.2826198729536413,-2.769131455399364,36.73470228881788,40.40228386824247,-0.7847408126096838,1.2347236591184867,-2.061415393148053,1.1384599967942393,15.73766506142737,1.9700012207031392,-1.9671165767047398,-0.7929981231689425,-4.98046837336949,3.394472127031605,-2.8867332482692234,1.3007370019313385,-3.388401184082028,62.93858511700902,20.872209952488753,2.093735125100276,1,-0.8899993896484375,0.7649993896484375,-2.032501220703125,1.6150016784667969,3.6699981689453125,0,0.003256708571188316,3.1904427436542853,107.83000183105469,1.6060479955610827,107.1999969482422,2.101253048118051,105.52999877929688,0.003256708571188316
4427,2018-01-30,106.0999984741211,107.7699966430664,105.75,106.41000366210938,258000.0,-0.012747768968277562,-2.9999848923200108,0.8611240622218455,36.84527218919422,39.31003257774437,0.7136055266542769,2.467389048446279,-0.5228791239494797,2.505826936723878,14.693479155199785,2.0199966430664062,-2.083863158263199,-1.9955009460449276,-6.250511457960414,2.259509565870559,-4.123006202002671,0.13200430991281564,-1.8152622924804689,32.89469941725546,-8.504422509367778,2.127505255957743,1,0.48000335693359375,2.1350021362304688,-0.4474983215332031,2.985004425048828,5.819999694824219,1,0.004806806254147755,-3.2826198729536413,107.47000122070312,3.1904427436542853,107.83000183105469,1.6060479955610827,107.1999969482422,0.004806806254147755
4428,2018-01-31,105.44000244140624,107.66000366210938,105.16000366210938,106.6999969482422,432100.0,-0.0062205093516173315,-1.747264724376441,4.064430389092701,36.75676988419359,38.74591598845382,1.3020234814336362,2.863884961084594,0.26792854850801007,3.1371282318451534,13.83138354402501,2.5,-1.8869854130397812,-2.3949970245361527,-6.629399296193526,1.8394052471212206,-4.512198160364832,-0.2777958887074732,-0.9602555605468552,6.99996948242152,-32.99557183035844,2.1172011358286866,1,1.1399993896484517,2.7949981689453267,0.3574981689453267,3.645000457763686,9.379997253417983,2,-0.00474203327411582,-2.9999848923200108,106.0999984741211,-3.2826198729536413,107.47000122070312,3.1904427436542853,107.83000183105469,-0.00474203327411582
4429,2018-02-01,107.8000030517578,108.3000030517578,105.13999938964844,105.58999633789062,434300.0,0.02238240284244153,-1.0321562970704021,-1.7539812291855381,49.245079882679164,39.37626559928643,-0.9843434063701864,0.3227477789730244,-1.9285608634619393,0.7789497019353604,12.972480114817547,3.160003662109361,-1.6914781606579083,0.09050331115720667,-3.9806759544582775,4.161682576772691,-1.9450863216505354,2.1260929439649487,-3.1330458996484225,66.16917500142304,21.88292228583721,2.0355896328077443,2,-1.2200012207031108,0.4349975585937642,-1.642503738403306,1.2849998474121236,7.399993896484403,3,-0.011502833562710313,-1.747264724376441,105.44000244140624,-2.9999848923200108,106.0999984741211,-3.2826198729536413,107.47000122070312,-0.011502833562710313
4430,2018-02-02,102.94000244140624,107.41000366210938,102.19000244140624,106.9499969482422,574900.0,-0.045083492326230656,1.1176441458032265,-1.8144716401422554,43.80166885118501,39.94004767329968,3.4639279988404894,4.920742926849073,3.037979921190086,5.606303046134784,12.51311015071092,5.6100006103515625,-1.7952291789090822,-4.442997360229512,-8.944355581767681,0.05836086130865681,-6.6936764709985965,-2.1923182494604276,6.220001220703139,10.760399837122831,-36.74654870895315,2.2506791107690827,2,2.7350006103515767,4.389999389648452,3.527496337890639,6.145000457763686,11.25,4,0.05177767704730751,-1.0321562970704021,107.8000030517578,-1.747264724376441,105.44000244140624,-2.9999848923200108,106.0999984741211,0.05177767704730751
4431,2018-02-05,100.08000183105469,102.9000015258789,98.94000244140624,102.08999633789062,500400.0,-0.02778317993512258,1.181814742576596,0.5012461995669659,36.972473628712265,39.75767167131159,6.065020485433223,7.2216483695622316,5.943825048091568,8.405676813212878,11.618023122157169,4.0,-1.8981889229058453,-6.712998199462888,-11.789142019995722,-1.6368543789300531,-9.251070109729298,-4.174926289196478,8.940601806640629,12.17947986443169,-38.19501522577708,2.5380719102664138,2,3.970001220703125,5.625,6.4499969482421875,9.005001068115234,12.629997253417969,0,0.11231012847845268,1.1176441458032265,102.94000244140624,-1.0321562970704021,107.8000030517578,-1.747264724376441,105.44000244140624,0.11231012847845268
4432,2018-02-06,100.83000183105469,101.36000061035156,98.16000366210938,98.37000274658205,442900.0,0.007494004659053477,-1.2222222222222223,-1.223883486301207,36.211711793081214,39.76420032186858,4.863966696203633,5.9032389697622705,5.25384313406542,7.626418908554612,10.750098530688525,3.1999969482421875,-2.1285180016479615,-5.409998321533209,-10.557427709040027,-0.26256893402639037,-7.983713015286625,-2.8362836277797925,7.787377758789063,26.33134447395551,-24.9474684720158,2.5737146937534097,2,2.8300018310546875,4.4850006103515625,5.804996490478516,8.255001068115234,11.229995727539077,1,0.10225128802306904,1.181814742576596,100.08000183105469,1.1176441458032265,102.94000244140624,-1.0321562970704021,107.8000030517578,0.10225128802306904
4433,2018-02-07,100.43000030517578,101.77999877929688,100.05999755859376,100.72000122070312,286800.0,-0.003967088352821113,-2.33978741528098,-0.11788659490070996,35.71429319995406,38.87403264535615,4.989113180770502,5.810405111534095,5.726248648627987,8.014019449321765,9.930849071440456,1.7200012207031108,-2.124151431069322,-5.307999801635745,-10.672193907851124,0.056194304579634036,-7.9900968547434275,-2.6259027485280626,7.559936729003908,22.386556012851123,-29.926411847608158,2.682097053107686,2,3.2300033569335938,4.885002136230469,7.122499465942383,8.65500259399414,10.669998168945312,2,0.1144080237862688,-1.2222222222222223,100.83000183105469,1.181814742576596,100.08000183105469,1.1176441458032265,102.94000244140624,0.1144080237862688
4434,2018-02-08,98.19000244140624,101.66000366210938,98.12000274658205,100.5999984741211,405400.0,-0.02230407106405341,-1.776476290491982,8.310304911736125,28.783909253594274,37.89620899682352,6.500203289516136,7.5175025833235765,7.997995383048021,10.23309544017583,10.74156306035817,3.5400009155273295,-2.283482474269263,-6.96499786376954,-12.946464155637159,-0.9835315719019206,-9.955731009703342,-3.9742647178357373,9.210138590449233,0.753495026111275,-44.71764341001025,2.990733145933809,2,5.450000762939467,7.104999542236342,9.437498092651381,10.895000457763686,12.669998168945327,3,0.1693654836534071,-2.33978741528098,100.43000030517578,-1.2222222222222223,100.83000183105469,1.181814742576596,100.08000183105469,0.1693654836534071
4435,2018-02-09,99.7699966430664,100.54000091552734,96.6999969482422,99.4499969482422,422500.0,0.016091192202617677,3.129018232531415,-0.13278017493818245,36.510051855991215,37.87124783762055,4.086390503707193,5.570184569848209,6.433625099701402,8.620876204721668,12.096119693740178,3.840003967285142,-2.254017915869497,-4.970503616333005,-11.24607463070717,1.3050673980411602,-8.108289123520095,-1.8327181091459153,6.88773332596719,49.516087550929136,3.5857379587550824,3.137785507187083,2,2.7300033569335938,4.81500244140625,7.967504501342773,9.315006256103516,10.67000579833983,4,0.15465571639114728,-1.776476290491982,98.19000244140624,-2.33978741528098,100.43000030517578,-1.2222222222222223,100.83000183105469,0.15465571639114728
4436,2018-02-12,101.98999786376952,103.2300033569336,100.23999786376952,100.51000213623048,1204700.0,0.022251190692581746,-1.960395216908488,4.6249910592948735,39.358967879925046,38.150547358812865,1.1256806534205595,3.2531314114132925,4.278900081473026,6.4069391133029825,12.608862848586899,3.4600067138671875,-2.4763137598537384,-2.583002471923848,-8.969056410156227,3.8030514663085313,-5.776029441040038,0.6100244971923416,3.6719588031849355,81.01065426959401,36.67770447536632,3.1930269691161888,2,0.510002136230483,2.595001220703139,5.747503280639663,7.095005035400405,7.910003662109389,0,0.11961961793481501,3.129018232531415,99.7699966430664,-1.776476290491982,98.19000244140624,-2.33978741528098,100.43000030517578,0.11961961793481501
4437,2018-02-13,107.66000366210938,108.75,98.72000122070312,100.25,1388100.0,0.05559374367193759,1.0917627965440977,5.006773684698992,53.854514126665045,40.05029671908747,-4.805071792165947,-2.389756720253459,-1.3082438797940767,0.7741137138950194,12.444628180039471,10.029998779296875,-2.526262416196971,2.9920032501220675,-3.5236155435713243,9.50762204381546,-0.26580614672462843,6.249812646968763,-10.960006713867173,90.95438952829458,43.75814131439541,3.257809396846697,2,-4.935005187988281,-3.0750045776367188,0.7674961090087891,1.4249992370605469,-0.7700042724609375,1,0.04690688510667962,-1.960395216908488,101.98999786376952,3.129018232531415,99.7699966430664,-1.776476290491982,98.19000244140624,0.04690688510667962
4438,2018-02-14,110.30999755859376,112.5999984741211,108.66999816894531,110.72000122070312,1243400.0,0.024614469685523943,-1.1300800568999454,-0.055331101144509655,55.43516348130784,40.73808378560177,-7.478000802363525,-5.01823194740993,-3.84577588781751,-1.816206440627397,12.92531060982215,4.939994812011719,-2.4770741833680887,5.4649971008300895,-1.4698923048864287,12.399886506546608,1.9975523979718304,8.932441803688349,-13.36900054931641,85.59747990086593,40.37518595681183,3.4674447028582605,2,-5.659999847412124,-5.659999847412124,-1.8824977874756001,-1.2249946594238423,-4.040000915527358,2,0.015864382546744604,1.0917627965440977,107.66000366210938,-1.960395216908488,101.98999786376952,3.129018232531415,99.7699966430664,0.015864382546744604
4439,2018-02-15,109.6500015258789,111.22000122070312,107.37000274658205,111.22000122070312,501400.0,-0.005983102595612744,3.9044576082572235,3.8292333457388747,53.177374683029726,41.77982887802896,-7.295148037359567,-4.346375522210764,-3.0071002334950663,-1.101844498367626,13.577438377172404,3.8499984741210795,-2.3478326557009837,4.656000900268552,-2.566095022349657,11.87809682288676,1.0449529389594403,8.267048861577663,-12.082644458007806,81.4465618544705,40.62759867378142,3.6110479613091075,2,-5.000003814697266,-5.000003814697266,-1.1300010681152344,-0.5649986267089844,-0.849998474121108,3,0.013223866193015743,-1.1300800568999454,110.30999755859376,1.0917627965440977,107.66000366210938,-1.960395216908488,101.98999786376952,0.013223866193015743
4440,2018-02-16,108.11000061035156,109.55999755859376,107.93000030517578,109.4000015258789,356600.0,-0.01404469579659684,1.024850136239764,0.8216567938070686,51.07310456059843,43.34656564823854,-5.525751680350993,-2.9397711837893894,-1.294571174543151,0.47885016346434384,13.525801376616508,1.720001220703125,-2.2014123178228004,3.1049999237060604,-4.136312944106621,10.346312791518741,-0.515656510200273,6.725656357612394,-9.941337886230457,67.65130581950322,28.40632784562436,3.6206564339063396,2,-3.460002899169922,-3.460002899169922,0.4500007629394531,0.9750022888183594,-0.8400039672851562,4,0.025437054707931228,3.9044576082572235,109.6500015258789,-1.1300800568999454,110.30999755859376,1.0917627965440977,107.66000366210938,0.025437054707931228
4441,2018-02-20,107.02999877929688,108.83000183105469,106.87000274658205,107.6999969482422,323000.0,-0.009989842058619636,-2.9596331689273354,0.5193780569306309,51.57467081594242,45.053561095223124,-3.7506362432911544,-1.858165546208852,-0.07231090510887839,1.6002251814427524,13.178361549937822,1.959999084472642,-2.5311203133688593,1.963498306274417,-5.326969172427937,9.25396578497677,-1.6817354330767529,5.608732045625587,-8.28408262517577,59.87031126066975,19.003236667983003,3.645233739351175,2,-2.3800010681152344,-2.3800010681152344,1.3700027465820312,2.055004119873047,-0.8499984741210938,1,0.03186026068393244,1.024850136239764,108.11000061035156,3.9044576082572235,109.6500015258789,-1.1300800568999454,110.30999755859376,0.03186026068393244
4442,2018-02-21,107.06999969482422,108.56999969482422,106.72000122070312,107.3499984741211,332200.0,0.00037373555062658603,-2.7755235500194626,0.41790976792911727,52.81908937582257,46.954094003652955,-3.142920470077229,-1.992444366063168,0.012390040756088183,1.5767026713847088,13.692887414638305,1.8499984741210938,-2.372974575007305,1.9984992980957088,-5.297599808545584,9.294598404737002,-1.6495502552249377,5.646548851416355,-7.769920247903116,5.952357782440187,-37.57942088970027,3.64804955332065,2,-2.420001983642578,-2.420001983642578,0.7025012969970703,2.015003204345703,-0.3300018310547017,2,0.026431323798644657,-2.9596331689273354,107.02999877929688,1.024850136239764,108.11000061035156,3.9044576082572235,109.6500015258789,0.026431323798644657
4443,2018-02-22,105.62999725341795,107.44000244140624,105.3499984741211,107.44000244140624,457600.0,-0.013449168259182076,1.3093900295479965,6.46433242506812,46.12360492326312,48.880726855838375,-0.9920528943238764,-0.5739952028138617,1.540043577152133,3.0265739568480257,13.807440624504672,2.090003967285142,-1.7980751054354016,0.5534969329833785,-6.744062043371585,7.851055909338342,-3.0952825551941032,4.20227642116086,-5.797921045408856,4.769994008263415,-34.41538427147125,3.648779488177481,2,-0.9799995422363139,-0.9799995422363139,2.302503585815444,3.4550056457519673,-2.519996643066392,3,0.011928449957331777,-2.7755235500194626,107.06999969482422,-2.9596331689273354,107.02999877929688,1.024850136239764,108.11000061035156,0.011928449957331777
4444,2018-02-23,109.33999633789062,109.8000030517578,106.31999969482422,106.31999969482422,390700.0,0.03512258999280271,-1.30464054648756,-1.6685016502206618,61.922493982328454,51.70433153654252,-3.3012588639656997,-4.337854685638803,-2.039321165642889,-0.6692867630604411,14.179593292993431,4.170005798339844,-1.1169304880761644,4.156496047973633,-3.3324069537907235,11.64539904973799,0.41204454709145466,7.900947548855811,-8.997203239237052,89.66278110861018,44.945194013007736,3.744451500882178,2,-3.6799964904785156,-4.689998626708984,-1.2274951934814453,-0.2549934387207031,-4.7599945068359375,4,-0.02807755439589621,1.3093900295479965,105.62999725341795,-2.7755235500194626,107.06999969482422,-2.9596331689273354,107.02999877929688,-0.02807755439589621
4445,2018-02-26,108.9499969482422,109.51000213623048,106.41999816894531,109.51000213623048,331500.0,-0.003566850216852213,10.035626217626513,-0.185432387573673,68.19859847023875,54.908734935466256,-1.645138409581449,-4.068225945385166,-1.5421252122693119,-0.2818034646141996,15.041639598166975,3.0900039672851705,-0.32957393288126013,3.7104969024658345,-3.8778214192916494,11.298815224223318,-0.08366225841290031,7.504656063344569,-8.116915634569935,80.89875889595118,30.740734771473498,3.79415916087874,2,-3.2899971008300923,-4.299999237060561,-0.6924953460693501,0.13500595092772016,-3.3299942016601562,0,-0.001376722355996618,-1.30464054648756,109.33999633789062,1.3093900295479965,105.62999725341795,-2.7755235500194626,107.06999969482422,-0.001376722355996618
4446,2018-02-27,107.81999969482422,109.01000213623048,107.37999725341795,108.6999969482422,348900.0,-0.010371705232399386,1.173328789628142,1.571409108867752,64.12121215857672,56.04947916123422,0.4456813301926843,-3.0679591101333727,-0.3619521380203423,0.8328540965879654,15.605087778620142,1.6300048828125284,0.9018850249596255,2.562999725341797,-5.048555880574824,10.174555331258418,-1.2427780776165065,6.3687775283001,-6.516241694733992,55.50558831143688,2.2372488033385878,3.805777802958308,2,1.154998779296875,-3.170001983642578,0.3175010681152344,1.2150001525879048,-2.370002746582017,1,-0.005101122735248986,10.035626217626513,108.9499969482422,-1.30464054648756,109.33999633789062,1.3093900295479965,105.62999725341795,-0.005101122735248986
4447,2018-02-28,106.61000061035156,108.75,106.61000061035156,107.91000366210938,414100.0,-0.01122239925707158,-2.2922990246135426,1.4772808059439866,62.089207238137156,56.78881735643748,1.6663037927316395,-1.916028684225438,0.9213035491113288,2.016170178834926,16.25938028822211,2.1399993896484375,1.8557346355726168,1.32750053405762,-6.299348276085809,8.954349344201049,-2.4859238710140943,5.140924939129334,-4.854392991300102,28.314625619994914,-27.66787283748156,3.813424405071711,2,1.6749992370605469,-1.9600028991699219,1.625,2.424999237060561,-4.239997863769517,2,-0.004033395579345234,1.173328789628142,107.81999969482422,10.035626217626513,108.9499969482422,-1.30464054648756,109.33999633789062,-0.004033395579345234
4448,2018-03-01,104.94000244140624,106.58999633789062,102.76000213623048,106.58999633789062,460600.0,-0.01566455453882787,3.6424343869643048,1.2692230947099186,63.50540743852515,57.93637655149252,2.787608508418913,-0.30083379295193424,2.5435016934490164,3.64088122163443,16.885241215189993,3.8499984741210795,2.613222050146206,-0.3174976348877152,-7.9454504651122875,7.310455195336857,-4.131474049999994,3.496478780224564,-2.750619188151987,30.965909398784003,-30.680688585462857,3.813976415112283,3,1.3400001525879048,-0.29000473022459516,2.767498016357436,4.094997406005888,-1.3600006103515483,3,0.017152614641574138,-2.2922990246135426,106.61000061035156,1.173328789628142,107.81999969482422,10.035626217626513,108.9499969482422,0.017152614641574138
4449,2018-03-02,106.55999755859376,106.80999755859376,104.02999877929688,104.02999877929688,336100.0,0.015437345907172606,-1.1976285538521034,-1.5333382654854117,63.56373015648035,59.324223839923846,0.7634906460373401,-2.1275719048826573,0.881617630098603,1.9880721992384167,17.861805795265944,2.779998779296889,2.575445661133969,1.3644977569580163,-6.196304253350064,8.925299767266097,-2.4159032481960168,5.144898762112049,-3.954189696504841,56.296228479456026,-6.60039360948894,3.780401005154039,3,-0.2799949645996236,-1.9099998474121236,1.1475028991699077,2.4750022888183594,-0.45999908447267046,4,-0.03237609822902976,3.6424343869643048,104.94000244140624,-2.2922990246135426,106.61000061035156,1.173328789628142,107.81999969482422,-0.03237609822902976
4450,2018-03-05,108.2699966430664,108.98999786376952,105.73999786376952,106.29000091552734,551800.0,0.016047289073297666,-1.1103883557673535,0.7826073845337278,62.805876005481196,60.57213552765038,-1.029711431096473,-3.6024888076767354,-0.8928506688338018,0.24592807326379784,17.354202746588182,3.25,2.3048164763868044,2.807997131347662,-4.793692764044366,10.40968702673969,-0.9928478163483447,6.608842079043669,-5.509994506835923,88.15991210937477,26.41634144245573,3.800844947696011,3,-1.9899940490722656,-3.6199989318847656,-1.0949954986572266,-2.474994659423828,-2.9799957275390625,0,-0.03408141614870941,-1.1976285538521034,106.55999755859376,3.6424343869643048,104.94000244140624,-2.2922990246135426,106.61000061035156,-0.03408141614870941
4451,2018-03-06,111.31999969482422,111.47000122070312,107.87999725341795,108.66999816894531,809400.0,0.028170344013334958,1.43389721799087,1.3383874970137406,58.356160565759986,61.187365659865655,-3.8075909860861685,-6.078912747359951,-3.9635396199019794,-2.8402067864862346,15.953041142602,3.5900039672851705,2.218868915387816,5.296000289916989,-2.292292819920135,12.884293399754114,1.50185373499842,9.090146844835559,-8.166397705078111,98.27782386170034,38.56739752538128,3.794146554918563,3,-4.204998016357422,-6.670001983642578,-4.157499313354492,-5.524997711181641,-5.309997558593736,1,-0.05120370970057764,-1.1103883557673535,108.2699966430664,-1.1976285538521034,106.55999755859376,3.6424343869643048,104.94000244140624,-0.05120370970057764
4452,2018-03-07,111.13999938964844,112.36000061035156,110.0999984741211,110.20999908447266,624500.0,-0.001616962860844784,-2.9304332826919124,0.3509433093127503,52.13587787938087,61.85539598832318,-3.3408761571777035,-5.361812905557571,-3.7851437376789647,-2.713718948269502,14.346333933832195,2.2600021362304688,2.3168026213257917,4.600500106811523,-2.9024320370426153,12.103432250665662,0.8490340348844541,8.351966178738593,-7.608541540527327,87.29165193107157,29.581143996924503,3.75146607192707,3,-3.579998016357422,-6.490001678466797,-3.7324981689453125,-5.344997406005859,-5.089996337890639,2,-0.051196711108999704,1.43389721799087,111.31999969482422,-1.1103883557673535,108.2699966430664,-1.1976285538521034,106.55999755859376,-0.051196711108999704
4453,2018-03-08,111.91999816894531,112.80999755859376,110.20999908447266,111.7300033569336,413500.0,0.0070181643294982,1.6396009465127122,0.204295429748066,55.80561937234457,61.175743253880526,-3.5032074202466816,-5.5198810401232805,-4.549334683293438,-3.5398846003760127,12.92853072897815,2.599998474121108,2.512203774221291,4.805998992919925,-2.483781078088981,12.09577906392883,1.1611089574154647,8.450889028424385,-8.025798694824203,89.86333128260726,33.703046407304356,3.644890035504455,3,-4.134998321533189,-7.1650009155273295,-4.5124969482421875,-6.124996185302734,-4.6699981689453125,3,-0.08532876678524759,-2.9304332826919124,111.13999938964844,1.43389721799087,111.31999969482422,-1.1103883557673535,108.2699966430664,-0.08532876678524759
4454,2018-03-09,114.81999969482422,115.33999633789062,111.33000183105469,112.38999938964844,494900.0,0.02591137931847798,1.311240295590114,12.78982451913424,66.04495542221642,60.936449581878044,-6.195663138401855,-7.494364828748189,-7.3756479424006045,-6.474927515191752,11.134471389244503,4.0099945068359375,2.7590498935987,6.874500656127935,0.09471444786586858,13.654286864390002,3.484607551996902,10.264393760258969,-10.390852335634747,94.58336744044105,38.22935741768225,3.38989310413103,3,-5.770000457763672,-8.800003051757812,-7.412498474121094,-9.02499771118164,-6.809997558593736,4,-0.0978923349037093,1.6396009465127122,111.91999816894531,-2.9304332826919124,111.13999938964844,1.43389721799087,111.31999969482422,-0.0978923349037093
4455,2018-03-12,115.1999969482422,115.61000061035156,114.0,114.75,335900.0,0.0033095040448349877,1.535425502517091,0.1851839060611352,70.21276997346884,61.613289339088276,-6.2534847598096945,-7.0189814457501996,-7.714062792065064,-6.906474484551879,8.919924585349484,1.6100006103515625,3.4058718108364445,6.482997894287124,0.12158817102890396,12.844407617545343,3.3022930326580138,9.663702755916233,-9.897981670756636,94.69594457883905,37.184483495764866,3.1807048616291125,3,-6.014995574951186,-9.044998168945327,-7.792495727539077,-8.684997558593764,-7.079994201660156,0,-0.07899304440268007,1.311240295590114,114.81999969482422,1.6396009465127122,111.91999816894531,-2.9304332826919124,111.13999938964844,-0.07899304440268007
4456,2018-03-13,114.19000244140624,115.6500015258789,113.5999984741211,115.4499969482422,247900.0,-0.00876731365965,1.469877746116371,-2.800006781729994,66.80832807716416,62.13763609898017,-4.743735876207083,-5.320937096781066,-6.698832753983623,-5.956980907610273,7.902917451651656,2.0500030517578125,3.253886310596812,4.863003158569327,-1.110270657717436,10.83627697485609,1.8763662504259457,7.849640066712709,-7.85718863063407,73.69372465461518,9.261323271389188,2.9866369081433843,3,-4.985000610351548,-8.015003204345689,-7.687499999999986,-7.650001525878892,-8.190002441406236,1,-0.07794028667654773,1.535425502517091,115.1999969482422,1.311240295590114,114.81999969482422,1.6396009465127122,111.91999816894531,-0.07794028667654773
4457,2018-03-14,112.70999908447266,114.63999938964844,111.8000030517578,114.63999938964844,316700.0,-0.012960883836507509,1.9430009210614887,1.531752951861909,66.68239046849976,62.49063421342179,-2.578621062084011,-3.62927737447734,-5.221334662172637,-4.554203302851562,8.613032713196183,2.839996337890639,2.944358663174455,3.130500030517581,-2.9716254140458886,9.23262547508105,0.07943730823585327,6.181562752799309,-5.259122747887687,45.95586172850587,-24.94843176331745,3.0510627222817344,3,-2.8699989318847656,-6.534999847412109,-7.832496643066406,-7.004997253417969,-7.25,2,-0.059444565723230425,1.469877746116371,114.19000244140624,1.535425502517091,115.1999969482422,1.311240295590114,114.81999969482422,-0.059444565723230425
4458,2018-03-15,112.05999755859376,112.8499984741211,110.16999816894531,112.70999908447266,274700.0,-0.005767026272369469,4.76343962525739,0.3367883021239683,57.48899492745771,61.81566363241927,-0.907913042287845,-2.9950034272934687,-4.620128781969228,-3.996369938432892,8.097783201875725,2.6800003051757812,2.8264746467318247,2.3929985046386832,-3.8027013748937577,8.588698384171124,-0.7048514351275372,5.490848444404904,-3.6252261992935217,34.48901882983563,-32.63619355454482,3.0978499397662214,3,-1.3649978637695455,-5.884998321533217,-7.572494506835952,-6.744995117187514,-5.540000915527358,3,-0.05363193501493224,1.9430009210614887,112.70999908447266,1.469877746116371,114.19000244140624,1.535425502517091,115.1999969482422,-0.05363193501493224
4459,2018-03-16,111.0999984741211,112.26000213623048,110.69000244140624,112.0,596600.0,-0.008566831209957049,1.2112581464945182,1.3846144817306076,55.73946313957314,61.030506647318376,0.8535725335874389,-2.024607059087515,-3.7101256558464684,-3.132182981000099,7.966861875233984,1.5699996948242472,2.847147443680228,1.360499572753909,-4.868209588129076,7.5892087336368945,-1.7538550076875765,4.474854153195395,-1.7993994948314054,16.970798092652537,-46.41229717636177,3.1143545804414927,3,0.6650009155273438,-4.924999237060547,-6.612495422363281,-5.784996032714844,-5.8899993896484375,4,-0.03465345208819137,4.76343962525739,112.05999755859376,1.9430009210614887,112.70999908447266,1.469877746116371,114.19000244140624,-0.03465345208819137
4460,2018-03-19,110.86000061035156,111.16000366210938,109.9000015258789,110.93000030517578,286900.0,-0.002160196823273952,3.7546675495544775,0.07777730682829653,58.520187330834936,61.04873184343782,1.6758300662305317,-1.6527605377656442,-3.4968636192643032,-2.9862141528197412,7.732514323671251,1.2600021362304688,2.989224870449519,0.983001708984375,-5.215589285427754,7.181592703396504,-2.1162937882216966,4.082297206190447,4.790000915527344,16.69563625169837,-45.71413750534147,3.0992954972060662,3,1.9150009155273438,-4.685001373291016,-6.392498016357422,-5.564998626708984,-6.160003662109361,0,-0.02570808640113753,1.2112581464945182,111.0999984741211,4.76343962525739,112.05999755859376,1.9430009210614887,112.70999908447266,-0.02570808640113753
4461,2018-03-20,110.44000244140624,111.36000061035156,110.04000091552734,111.0,228000.0,-0.0037885456127817463,1.0625014901175405,8.000000000000203,61.23168496529397,62.05937707520594,2.1879607894311164,-1.0163010415918876,-3.1867261897156,-2.662045077339414,7.852242094199337,1.3199996948242188,3.0377768304536943,0.39250335693357385,-5.662284675225351,6.4472913890924985,-2.6348906591458814,3.419897373013029,5.094999084472676,11.392429512571306,-53.04451970927254,3.0273940160794623,3,2.3349990844726705,-3.25500106811522,-6.897502899169908,-5.8550033569335795,-5.6399993896484375,1,-0.021006878336996215,3.7546675495544775,110.86000061035156,1.2112581464945182,111.0999984741211,4.76343962525739,112.05999755859376,-0.021006878336996215
4462,2018-03-21,109.9000015258789,111.06999969482422,109.18000030517578,110.37999725341795,325700.0,-0.0048895409597063955,1.032256741347203,0.8571389645776095,65.57789582899028,63.1451855703888,2.831313280600341,-0.26710747144500147,-2.765448409939694,-2.2229443219018634,8.038986582813253,1.8899993896484375,3.0038507338899905,-0.2889976501464844,-6.180882942907871,5.602887642614903,-3.234940296527185,2.656944996234216,5.522300000000001,19.618571660215288,-47.02594159874308,2.945942646380695,3,2.5149993896484375,-2.7150001525878906,-6.357501983642578,-5.31500244140625,-4.8300018310546875,2,-0.03548681957898381,1.0625014901175405,110.44000244140624,3.7546675495544775,110.86000061035156,1.2112581464945182,111.0999984741211,-0.03548681957898381
4463,2018-03-22,106.88999938964844,109.87999725341795,106.83000183105469,109.29000091552734,256100.0,-0.027388554089525452,-1.4206345121570818,5.000047684140403,50.9532116626176,61.468325152655595,5.6465729672397345,2.99572313504261,0.13418407779349195,0.6162161637457473,8.660097821146667,3.0699996948242188,2.8345610295157826,-3.3619998931884822,-9.072793076746791,2.3487932903698265,-6.217396484967637,-0.5066033014093279,8.282610087402347,1.104927352150629,-64.087128685015,2.8553965917791566,3,4.350002288818359,2.31500244140625,-3.2350006103515625,-2.3050003051757812,-2.6999969482422017,3,-0.013378242242877869,1.032256741347203,109.9000015258789,1.0625014901175405,110.44000244140624,3.7546675495544775,110.86000061035156,-0.013378242242877869
4464,2018-03-23,106.2699966430664,107.76000213623048,105.9499969482422,107.26000213623048,332500.0,-0.005800381234187468,-1.220858608552424,0.4125020265566398,43.83477235054949,58.537436527886776,5.505137872367698,3.5562682814022963,0.6543247063578121,1.0713742168153146,8.976863580044691,1.8100051879882812,2.8289208132122923,-3.828502655029297,-9.801527190401913,2.1445218803433193,-6.815014922715605,-0.8419903873429888,8.402056375224618,5.914962628684001,-54.043152592316936,2.9865122676863076,3,4.530002593994141,2.9350051879882812,-1.6199989318847656,-1.6199989318847656,-1.2799987792968892,4,0.0023524984275635763,-1.4206345121570818,106.88999938964844,1.032256741347203,109.9000015258789,1.0625014901175405,110.44000244140624,0.0023524984275635763
4465,2018-03-26,108.8000030517578,108.9800033569336,105.97000122070312,107.6500015258789,276500.0,0.023807344392689167,2.986752156185106,-1.1616112575329909,41.97453532384337,55.77812622196225,2.2035475075081763,1.0692706013467728,-1.8904979571010472,-1.5745124728072284,9.143427437313859,3.0100021362304688,2.727623229237082,-1.290996551513686,-7.270466074217111,4.688472971189739,-4.280731312865399,1.6987382098380266,5.1742854809293135,52.68029897052563,-2.3302239707545453,2.9897347613517136,3,1.4949951171875142,0.4049987792968892,-4.150005340576158,-4.150005340576158,-4.0100021362304545,0,-0.032996359067906655,-1.220858608552424,106.2699966430664,-1.4206345121570818,106.88999938964844,1.032256741347203,109.9000015258789,-0.032996359067906655
4466,2018-03-27,107.2699966430664,109.08999633789062,106.5199966430664,109.05999755859376,426800.0,-0.014062558508969425,1.7783803400650768,-1.5565204699701112,38.65102544815394,52.663530108590486,2.9599978742860173,2.694086684957739,-0.3057049056563983,-0.18898164816403096,9.303984866361265,2.5699996948242188,2.0623865787914752,-2.7935028076171875,-8.821808965297194,3.234803350062819,-5.807655886457184,0.22065027122280867,6.062348562865111,25.7812302094057,-24.10719388543407,3.01415307884,3,2.1300010681152344,1.9350051879882812,-2.6199989318847656,-2.6199989318847656,-2.3499984741210938,1,-0.023958234131168155,2.986752156185106,108.8000030517578,-1.220858608552424,106.2699966430664,-1.4206345121570818,106.88999938964844,-0.023958234131168155
4467,2018-03-28,106.18000030517578,107.7699966430664,105.45999908447266,107.3499984741211,429900.0,-0.010161241465472481,1.2985113150682852,0.6536299276699619,33.46775593508161,49.994503553882026,3.3819514945683267,3.95288311083641,0.8140016904119989,0.7252623573709087,9.874686147428951,2.30999755859375,1.1844266424276526,-3.8619991302490178,-9.944985294968404,2.220987034470369,-6.903492212608711,-0.8205060478893245,6.561757040140591,16.289627126133674,-27.36318956188545,3.041493082359691,3,2.6800003051757812,3.0250015258789062,-1.5300025939941406,-1.5300025939941406,-0.25,2,-0.012996771985794742,1.7783803400650768,107.2699966430664,2.986752156185106,108.8000030517578,-1.220858608552424,106.2699966430664,-0.012996771985794742
4468,2018-03-29,106.73999786376952,107.01000213623048,104.87000274658205,106.73999786376952,282000.0,0.0052740399037880525,6.925798248091847,-0.0,23.102531515688952,46.368177817894896,2.221573508708886,3.7256678619232986,0.2582740484947692,0.001043934175086747,9.914957739633357,2.1399993896484375,0.3884481043818937,-3.3920013427734546,-9.204397625619606,2.420394940072697,-6.29819948419653,-0.4858032013503788,5.273583655462488,44.31274779750564,6.808914430205348,2.9061981414230726,3,1.3750038146972798,2.4650039672851705,-2.0900001525878764,-2.0900001525878764,-1.3799972534179545,3,-0.01564547688184037,1.2985113150682852,106.18000030517578,1.7783803400650768,107.2699966430664,2.986752156185106,108.8000030517578,-0.01564547688184037
4469,2018-04-02,103.11000061035156,106.5199966430664,102.27999877929688,106.33000183105469,343600.0,-0.034007844538753496,1.3555603592606251,-100.0,16.912989845015062,41.74515587502603,5.139469558251719,7.466773019522165,3.8536721127055813,3.434145187333513,10.30247186108862,4.459999084472642,-0.45133366568748556,-6.849498748779297,-13.280147560636252,-0.4188499369223422,-10.064823154707781,-3.6341743428508124,8.04635145616244,12.187990141160654,-17.33450074938125,3.2153244059284787,4,3.7099990844726562,5.854999542236328,1.5399971008300781,1.5399971008300781,1.8300018310546733,0,0.010474268496379446,6.925798248091847,106.73999786376952,1.2985113150682852,106.18000030517578,1.7783803400650768,107.2699966430664,0.010474268496379446
4470,2018-04-03,104.58000183105469,105.12999725341795,102.26000213623048,103.9499969482422,360900.0,0.014256630899055045,2.317921624315359,-0.19565361614208235,24.345982451995482,37.64674448465953,3.000504218226638,6.014520005167441,2.3261095819885895,1.7801839085265243,11.455560639178925,2.8699951171874716,-1.0005120783479953,-5.194997787475586,-12.028840519569002,1.63884494461783,-8.611919153522294,-1.778076421428878,5.333660775248916,33.9678135343115,9.618246709304927,3.416921366046708,4,2.0849990844726562,4.375,0.5749969482421875,0.06999588012695312,0.589996337890625,1,0.003920405675428951,1.3555603592606251,103.11000061035156,6.925798248091847,106.73999786376952,1.2985113150682852,106.18000030517578,0.003920405675428951
4471,2018-04-04,105.62000274658205,105.8000030517578,102.83000183105469,103.45999908447266,419200.0,0.009944548645231865,1.357139829610493,3.4285506684752014,30.617843013913927,33.762294171873265,1.346481288653564,4.770163230702082,1.3068226054688665,0.5677477644343014,12.025427471048353,2.970001220703111,-1.4676423599723734,-3.8699970245361186,-10.905009556943142,3.165015507870905,-7.38750329073963,-0.3524907583326069,3.0690741845098586,60.980108168583634,37.7375229428036,3.5175062662035135,4,0.4499969482421733,3.334999084472642,-0.46500396728517046,-0.9700050354004048,-1.0500030517578267,2,-0.007858377290958396,2.317921624315359,104.58000183105469,1.3555603592606251,103.11000061035156,6.925798248091847,106.73999786376952,-0.007858377290958396
4472,2018-04-05,105.4499969482422,106.37000274658205,104.47000122070312,106.37000274658205,296300.0,-0.0016095985033037774,3.1304120676358456,-0.4259278882154283,31.443021186654846,31.594495230099632,0.9151043595119859,4.734786543789468,1.458275628480223,0.5480489984772134,12.286511040946941,1.9000015258789205,-2.0236854898284946,-3.75550270080565,-10.967546341409474,3.456540939798174,-7.361524521107555,-0.14948088050374508,2.21042801567188,67.15778551603618,43.464940815097634,3.6060218203019088,4,0.22500228881834516,3.505004882812486,1.3625011444091655,-0.7999992370605611,0.08000183105467329,3,-0.005026067279613411,1.357139829610493,105.62000274658205,2.317921624315359,104.58000183105469,1.3555603592606251,103.11000061035156,-0.005026067279613411
4473,2018-04-06,102.37000274658205,105.26000213623048,101.58000183105469,104.38999938964844,253100.0,-0.029208101382609875,-1.0444454805355068,2.195634686989461,28.098363642906193,29.846005373694823,3.67273799545373,7.444308663936894,4.5299674201436915,3.6572116480996897,12.730304178997343,3.869995117187514,-2.7279743710394797,-6.357997131347645,-14.061173086922778,1.3451788242274887,-10.209585109135205,-2.506409153560085,4.426354564902667,15.991938161684935,-8.197958966128521,3.8515879777875663,4,2.964996337890611,6.244998931884751,4.0974960327148295,2.279994964599595,4.939994812011719,4,0.034775788444653566,3.1304120676358456,105.4499969482422,1.357139829610493,105.62000274658205,2.317921624315359,104.58000183105469,0.034775788444653566
4474,2018-04-09,103.58000183105469,104.9000015258789,102.66000366210938,103.06999969482422,247000.0,0.01181985984183287,-2.3684325254553276,-0.2524767246426094,32.58374260697387,28.80258396070932,2.280895946217143,5.6381313773501915,3.2717177738376506,2.495369171429786,12.533922132808279,2.529998779296861,-3.4952193895540944,-4.585998153686518,-12.054280751796156,2.882284444423121,-8.320139452741344,-0.8518568546316914,2.790000915527358,41.75364546417438,15.929394222558827,3.734141299054822,4,1.7549972534179688,5.034999847412109,1.8849983215332031,1.0699958801269531,0.5800018310546875,0,0.01718477261856166,-1.0444454805355068,102.37000274658205,3.1304120676358456,105.4499969482422,1.357139829610493,105.62000274658205,0.01718477261856166
4475,2018-04-10,106.0999984741211,106.68000030517578,103.94000244140624,104.44000244140624,199100.0,0.0243289882073634,-1.0601518423867882,3.2548805481173706,40.565211896411434,29.01527134384904,-0.7402149528489872,2.5312065475917507,0.711448280334821,0.04170548634292004,11.974448291820943,3.0999984741210938,-3.728704859336233,-1.6110015869140568,-8.347909575672332,5.125906401844219,-4.979455581293195,1.757452407465081,-4.519996643066406,88.62741167477228,58.45870896419433,3.368453994379139,4,-1.4249992370605469,2.515003204345703,-0.6349983215332031,-1.4500007629394531,-2.3699951171875,1,-0.010933044763405841,-2.3684325254553276,103.58000183105469,-1.0444454805355068,102.37000274658205,3.1304120676358456,105.4499969482422,-0.010933044763405841
4476,2018-04-11,105.29000091552734,106.19000244140624,104.8499984741211,105.5199966430664,143200.0,-0.007634284356670573,-1.4144202350676767,-0.13855197422545257,40.09454283640309,29.751580999551425,-0.26889320498071356,2.7829336053578544,1.482536078430499,0.930126186237743,11.541076322017554,1.340003967285142,-3.8026394950952067,-1.97599906921387,-8.05454507943692,4.10254694100918,-5.015272074325395,1.063273935897655,-3.6079991149902355,72.74510185244748,39.538219058159044,3.0392730051115273,4,-0.9949989318847656,3.325000762939453,0.17499923706054688,-0.6400032043457031,-0.29000091552734375,2,-0.0011397354500766177,-1.0601518423867882,106.0999984741211,-2.3684325254553276,103.58000183105469,-1.0444454805355068,102.37000274658205,-0.0011397354500766177
4477,2018-04-12,106.01000213623048,106.83999633789062,105.43000030517578,105.5199966430664,190500.0,0.006838267778920271,-3.208954883964563,-2.130498241889533,47.902771418939906,32.50716321102375,-1.1348904552899484,1.618215796444403,0.7753553797971193,0.3013549147934782,11.659951340049314,1.5499954223632812,-4.0357699502505255,-0.9209980010986243,-6.449914027622228,4.607918025424979,-3.685456014360426,1.8434600121631775,-4.228040365600606,84.22062607515134,45.01347926539776,2.7644580132618013,4,-1.8000030517578267,2.604999542236314,-0.1275024414062642,-1.3600044250488423,-0.08000183105470171,3,-0.013583646942632477,-1.4144202350676767,105.29000091552734,-1.0601518423867882,106.0999984741211,-2.3684325254553276,103.58000183105469,-0.013583646942632477
4478,2018-04-13,106.0500030517578,106.79000091552734,105.30999755859376,106.79000091552734,217800.0,0.0003773315226982543,3.0000206200447073,-1.5101827920156798,49.4608000616335,36.1235865684258,-1.4338441010870753,1.1645840855886291,0.7701810318935571,0.3371368870711393,12.365611347400732,1.4800033569335795,-4.092479393308551,-0.5804973602295007,-5.561849399342833,4.400854678883832,-3.071173379786174,1.9101786593271726,-4.065719898437493,81.10060597211034,36.12560805554418,2.4906760195566693,4,-1.840003967285142,2.5649986267089986,0.054996490478529836,-1.4000053405761577,0.5599975585937642,4,-0.004903387623733768,-3.208954883964563,106.01000213623048,-1.4144202350676767,105.29000091552734,-1.0601518423867882,106.0999984741211,-0.004903387623733768
4479,2018-04-16,107.25,107.98999786376952,106.48999786376952,106.8000030517578,156100.0,0.011315388153798844,-1.803719126119371,-0.6081057395894625,45.9360154780356,38.52247912687471,-2.2180787072772006,-0.35693410949564,-0.45640874443319035,-0.7780524856737401,12.916678056637457,1.9399948120117188,-3.928233186791445,0.8119995117187528,-3.7193443357297156,5.343343359167221,-1.4536724120054885,3.077671435442994,-5.071488319296876,81.72842715615445,36.16958919057396,2.2656719237242373,4,-2.4650001525878906,1.3650016784667969,-0.9800014495849467,-2.495002746582017,-0.5599975585937642,0,0.0005594177957459756,3.0000206200447073,106.0500030517578,-3.208954883964563,106.01000213623048,-1.4144202350676767,105.29000091552734,0.0005594177957459756
4480,2018-04-17,108.01000213623048,108.2300033569336,106.19000244140624,107.86000061035156,343700.0,0.007086267004480007,5.915210841426089,0.33333898477503715,52.02187428083532,40.900704823199305,-2.7271583920611704,-1.41388939426038,-1.0780443878145292,-1.4498827895060487,13.813780650916813,2.040000915527358,-3.637640292760807,1.7145015716552905,-2.3905170664083073,5.819520209718888,-0.3380077473765084,3.7670108906870894,-5.4828012845433705,93.49109754776308,43.553837079346664,2.0525093190318002,4,-3.1049995422363423,0.6049995422363139,-0.4750041961670064,-1.9900054931640767,-1.520004272460966,1,-0.03564483286710052,-1.803719126119371,107.25,3.0000206200447073,106.0500030517578,-3.208954883964563,106.01000213623048,-0.03564483286710052
4481,2018-04-18,108.12000274658205,109.23999786376952,107.91999816894531,108.37000274658205,228800.0,0.0010184298507172063,-3.0614803164391318,-1.6666497126289048,55.600471507369996,43.58486596994543,-2.732602839201064,-1.7988376094052256,-0.9533469972509039,-1.4848665290073768,14.529573021115555,1.3199996948242045,-2.793576657988467,1.940502166748061,-1.7849688544201285,5.665973187916251,0.07776665616397338,3.803237677332149,-5.136577694475221,71.50139872222263,16.5929658261214,1.8627355105840944,4,-2.710002899169936,0.4949989318847514,-0.45000267028810015,-1.9650039672851705,-2.440002441406264,2,-0.04060302698972351,5.915210841426089,108.01000213623048,-1.803719126119371,107.25,3.0000206200447073,106.0500030517578,-0.04060302698972351
4482,2018-04-19,106.0,108.08999633789062,105.72000122070312,107.95999908447266,311600.0,-0.019607868042244014,1.1351368999137394,7.839996337890625,48.040259609583494,45.80063218846513,-0.588236932025012,0.014762806893870106,1.357379656643559,0.7008223530407633,15.540672334485519,2.4000015258789205,-2.2216124072218975,0.015499496459966622,-3.2726124442320526,3.303611437151986,-1.62855647388605,1.6595554668059833,-2.3909176667269065,17.557312667317422,-37.093101181100025,1.644055970346013,4,-0.049999237060546875,2.1100006103515625,1.6900005340576172,0.17499923706054688,-1.8700027465820455,3,-0.009433962264150941,-3.0614803164391318,108.12000274658205,5.915210841426089,108.01000213623048,-1.803719126119371,107.25,-0.009433962264150941
4483,2018-04-20,105.45999908447266,108.72000122070312,105.02999877929688,105.86000061035156,271700.0,-0.005094348259691905,-4.857136802078098,0.2040825064908272,57.441413356126475,48.56259560503765,0.4874335787477406,0.46603241686734975,2.0986571531055347,1.3118600524390587,15.911625974163602,3.69000244140625,-1.8749340180780791,-0.45300140380859943,-3.7203328145504884,2.8143300069332895,-2.086667109179544,1.180664301562345,-1.2878251981499176,10.213786192061477,-47.7503282405803,1.6336657053709422,4,1.1300010681152202,1.7550010681152344,2.5475006103515625,0.7150001525878906,-0.8300018310547017,4,0.004456677648239538,1.1351368999137394,106.0,-3.0614803164391318,108.12000274658205,5.915210841426089,108.01000213623048,0.004456677648239538
4484,2018-04-23,106.5199966430664,107.55999755859376,105.80999755859376,105.86000061035156,124600.0,0.010051181185244396,-3.605250213321459,-1.6499837875984664,56.30687632788939,50.31166943075742,-0.12479177271109165,-0.6053100145862231,1.3286162011620348,0.32180071690731893,16.03544422475921,2.099998474121108,-1.5043899281769768,0.5944961547851619,-2.6804898131587436,3.8694821227290674,-1.0429968291867908,2.2319891387571147,-1.8410403589989954,35.39188094517539,-24.54978045306133,1.6374929839719539,4,0.5250015258789062,0.4000053405761719,1.9150028228759766,-0.3449974060058594,1.1500015258789062,0,0.0008449490247990354,-4.857136802078098,105.45999908447266,1.1351368999137394,106.0,-3.0614803164391318,108.12000274658205,0.0008449490247990354
4485,2018-04-24,105.20999908447266,107.86000061035156,104.27999877929688,106.83000183105469,151800.0,-0.012298137437831258,-1.0574703319879597,-2.454564370513369,48.69008363574668,51.26672951957338,1.1685705578858858,0.44474567788279273,2.8683906290165453,1.6774248196867632,16.82766255538588,3.5800018310546875,-0.7687577442471394,-0.5360012054443359,-3.5290124694516294,2.4570100585629575,-2.0325068374479827,0.9605044265593108,4.029998779296861,18.75000961365421,-39.36413680981323,1.4965056320036492,4,1.5499992370605469,1.2600021362304688,3.760000228881836,0.9650001525878906,2.30999755859375,1,0.014067135916856044,-3.605250213321459,106.5199966430664,-4.857136802078098,105.45999908447266,1.1351368999137394,106.0,0.014067135916856044
4486,2018-04-25,104.6999969482422,105.18000030517578,104.11000061035156,105.12000274658205,526700.0,-0.004847468307845659,2.9629551138051506,0.2592623989224676,47.65478280784793,51.239175229452044,1.772473857410148,0.7929951355236113,3.535412642218887,2.242207022597171,17.7252342866066,1.0999984741210938,-0.1809677912308274,-0.9175033569335795,-3.85518472730098,2.0201780134338208,-2.386344042117287,0.5513373282501277,4.440800933837863,12.798183509256534,-42.34730349537327,1.468840685183701,4,1.9750022888183452,1.7700042724609233,4.775003433227525,1.4750022888183452,3.4200057983398438,2,0.017096475336214167,-1.0574703319879597,105.20999908447266,-3.605250213321459,106.5199966430664,-4.857136802078098,105.45999908447266,0.017096475336214167
4487,2018-04-26,104.8000030517578,105.48999786376952,104.3000030517578,105.25,173700.0,0.0009551681607500306,1.5591487825688253,1.0714065139598166,59.33896966245936,52.3367496295438,1.6570341668536486,0.6158785955745003,3.41403670549316,2.1735293525999566,18.262011779953543,1.1899948120117188,0.06111680980436063,-0.7484973907470902,-3.695361633113066,2.1983668516188857,-2.221929511930071,0.7249347304358906,4.139562939453128,14.967513016307727,-43.266334631827526,1.4734321211829846,4,1.8749961853027486,1.5249977111816548,5.179998397827163,1.3749961853027486,4.219993591308608,3,0.008396920112524908,2.9629551138051506,104.6999969482422,-1.0574703319879597,105.20999908447266,-3.605250213321459,106.5199966430664,0.008396920112524908
4488,2018-04-27,105.06999969482422,105.30999755859376,104.05999755859376,104.58000183105469,468300.0,0.002576303771032018,1.577336615829843,-1.0888915262283065,56.17231939288475,53.4741167311937,1.3783535265468316,0.2259390020953731,3.03993671998262,1.9353121060731837,18.667401906559256,1.25,0.39951267951720126,-0.3950008392334041,-3.2939623326099365,2.5039606541431283,-1.8444815859216703,1.054479907454862,3.6763836811523305,26.57898223958661,-32.34575620073481,1.4494807466882638,4,1.5799980163574219,0.6599998474121094,4.730001449584961,1.1049995422363281,4.9800033569335795,4,-0.008946439936580397,1.5591487825688253,104.8000030517578,2.9629551138051506,104.6999969482422,-1.0574703319879597,105.20999908447266,-0.008946439936580397
4489,2018-04-30,104.19000244140624,105.8000030517578,104.16000366210938,105.4000015258789,206400.0,-0.008375342685580378,-1.582683030860059,-2.469396652393957,40.84373932488267,52.23210173608786,1.987667317043588,1.2553587400803679,3.824735500610288,2.8777413352973014,18.23143234513798,1.6399993896484233,0.4400519559227547,-1.32899818420411,-4.07969836543009,1.42170199702187,-2.704348274817093,0.04635190640887288,4.2751977855273395,3.4211783791156214,-49.60878242364792,1.3753500906129885,4,2.459995269775405,1.2199974060058736,6.032499313354506,1.984996795654311,7.759994506835966,0,0.004223004143407705,1.577336615829843,105.06999969482422,1.5591487825688253,104.8000030517578,2.9629551138051506,104.6999969482422,0.004223004143407705
4490,2018-05-01,104.98999786376952,105.43000030517578,103.44000244140624,103.80999755859376,216600.0,0.007678235949876155,-1.0729246553840983,-0.9752076016569952,48.56044575587391,51.4498766525883,0.7981696931853435,0.5140075238798687,2.9865212638833754,2.1494554320237995,17.86273111270336,1.9899978637695455,0.45477161479161055,-0.5495025634765796,-3.276748713050978,2.1777435860978187,-1.9131256382637787,0.8141205113106196,3.21089020306367,65.67775514822358,14.51614209961032,1.3636230747872014,5,1.0900039672851705,0.42000198364259234,5.0125026702881,1.1850013732910298,7.450004577636719,1,0.025526244020437572,-1.582683030860059,104.19000244140624,1.577336615829843,105.06999969482422,1.5591487825688253,104.8000030517578,0.025526244020437572
4491,2018-05-02,104.79000091552734,105.27999877929688,103.0199966430664,105.01000213623048,376400.0,-0.00190491429956674,4.947417029734776,-0.1864416642420881,43.83837387447087,50.983000459798,0.5320853073260281,0.6836875873751467,3.180004440406222,2.4101885594290593,17.839305455609615,2.2600021362304688,0.45085616652674787,-0.7079994201660185,-3.4552741905682467,2.0392753502362098,-2.0816368053671255,0.6656379650350885,3.0300163012716865,63.66907165851161,15.999787727166513,1.3736373852011112,5,1.0799980163574219,0.6199989318847656,4.959999084472656,1.3849983215332031,9.330001831054702,2,0.026052063209158094,-1.0729246553840983,104.98999786376952,-1.582683030860059,104.19000244140624,1.577336615829843,105.06999969482422,0.026052063209158094
4492,2018-05-03,104.91999816894531,105.43000030517578,103.23999786376952,104.52999877929688,345200.0,0.0012405501696937105,2.1063783736986976,-1.7727146622276564,44.344314377184276,49.52776723991553,0.26013492164737784,0.539614617066718,3.0435801484904914,2.3319214693338637,18.043614582741924,2.190002441406264,0.23280743910471813,-0.5515022277832031,-3.310924398367277,2.2079199428008707,-1.931213313075233,0.8282088575088267,2.4200169904804625,68.345221073547,23.875983994849875,1.379711085292037,5,0.5200004577636719,0.4900016784667969,4.382501602172852,1.2550010681152344,10.94000244140625,3,0.030499472297778718,4.947417029734776,104.79000091552734,-1.0729246553840983,104.98999786376952,-1.582683030860059,104.19000244140624,0.030499472297778718
4493,2018-05-04,105.93000030517578,106.48999786376952,104.13999938964844,104.5999984741211,175900.0,0.009626402533901457,-1.0888875325520706,3.4102664423490747,43.265304533653044,48.07870370722261,-0.755651125420286,-0.20027476954911094,2.0851774603056157,1.3687111234368103,17.187741765985116,2.3499984741210795,-0.0711670282875616,0.28050003051757244,-2.064739549208838,2.6257396102439827,-0.8921197593456327,1.4531198203807776,0.9780130026140625,83.86174750450762,42.283592720883775,1.1726197898632063,5,-0.4900016784667969,-0.5200004577636719,3.1025009155273438,0.24499893188476562,10.029998779296875,4,0.02917017208523176,2.1063783736986976,104.91999816894531,4.947417029734776,104.79000091552734,-1.0729246553840983,104.98999786376952,0.02917017208523176
4494,2018-05-07,105.36000061035156,106.79000091552734,105.16999816894531,106.1500015258789,343000.0,-0.005380909026546754,-1.769221740406247,-0.5939848330140083,36.212260866734695,46.692278955110154,-0.4106893902294786,0.5374718574791189,2.581614367998796,1.9817050159124108,16.22314785596681,1.6200027465820312,-0.08163420540385857,-0.3784996032714787,-2.5192457951075653,1.762246588564608,-1.448872699189522,0.6918734926465646,-2.3400039672851562,62.06900040878938,25.939767006203567,1.0703730959180426,5,-0.4550018310546875,0.049999237060546875,3.3000011444091797,0.8149986267089844,8.510002136230483,0,0.04451406999085994,-1.0888875325520706,105.93000030517578,2.1063783736986976,104.91999816894531,4.947417029734776,104.79000091552734,0.04451406999085994
4495,2018-05-08,104.94000244140624,106.3000030517578,104.4800033569336,105.08999633789062,271900.0,-0.0039863151719083945,-2.401893815153347,0.18986547171817497,33.97175736964053,45.171942795309334,-0.03689813045640733,0.9129158653883707,2.934225398633444,2.4319936388248635,16.13283808605286,1.8199996948242045,-0.2603865543123902,-0.7404979705810746,-2.9027536585112443,1.4217577173490952,-1.8216258145461524,0.3406298733840032,-1.844605712890612,50.928478048819606,18.47741372441029,1.081127843965084,5,-0.03500366210936079,0.4699974060058736,2.952497482299819,1.234996795654311,9.52999877929689,1,0.06680002233419069,-1.769221740406247,105.36000061035156,-1.0888875325520706,105.93000030517578,2.1063783736986976,104.91999816894531,0.06680002233419069
4496,2018-05-09,105.16999816894531,105.6999969482422,103.58999633789062,104.97000122070312,371800.0,0.00219168784246504,2.349221919467098,-1.3333672431331391,44.831858440711976,43.560041548448524,-0.21591918973935265,0.7098639667837006,2.6745544887168364,2.211100266313821,16.171151250345854,2.1100006103515767,-0.5022718238936221,-0.5045021057128878,-2.671980074295945,1.6629758628701694,-1.5882410900044164,0.5792368785786408,-2.0007093566894554,54.36615904372625,19.20366976438801,1.083738984291526,5,-0.2649993896484375,0.24000167846679688,2.640003204345703,1.0050010681152344,12.080001831054688,2,0.06912621849419809,-2.401893815153347,104.94000244140624,-1.769221740406247,105.36000061035156,-1.0888875325520706,105.93000030517578,0.06912621849419809
4497,2018-05-10,104.56999969482422,107.0,103.52999877929688,107.0,536400.0,-0.005705034558974309,1.8559677242115509,-12.150186923018234,44.49937286041665,42.2630474892854,0.3889215029737727,1.2611072813799495,3.2763017628087283,2.834687792936535,16.23051812132992,3.470001220703125,-0.5267149239498821,-1.0325004577636747,-3.248185843731747,1.1831849282043976,-2.140343150747711,0.07534223522036143,-1.328296640502927,29.971197396772347,-8.002323495129197,1.1078426929840375,5,0.4399986267089844,0.8400001525878906,2.9425010681152344,1.6049995422363281,11.989997863769545,3,0.09132641369062289,2.349221919467098,105.16999816894531,-2.401893815153347,104.94000244140624,-1.769221740406247,105.36000061035156,0.09132641369062289
4498,2018-05-11,105.52999877929688,106.05999755859376,104.02999877929688,104.88999938964844,638000.0,0.009180444556510459,1.3882381452459578,-0.26337420134691764,43.80475582542303,42.59204932267877,-0.5576025811909346,0.27421232111755955,2.38308007721578,1.853004640525512,16.251271246700757,2.029998779296889,-0.46794387793784153,-0.04650115966796875,-2.2522577716057413,2.1592554522698038,-1.149379465636855,1.0563771463009175,-2.1379638471484412,57.636867332131395,18.53800365174059,1.102878305968889,5,-0.5200004577636719,-0.11999893188476562,1.7850017547607422,0.6450004577636719,10.44000244140625,4,0.09788687530129359,1.8559677242115509,104.56999969482422,2.349221919467098,105.16999816894531,-2.401893815153347,104.94000244140624,0.09788687530129359
4499,2018-05-14,107.30999755859376,107.73999786376952,105.51000213623048,105.55999755859376,601900.0,0.016867230170442227,-1.410818122582264,2.734377607705696,62.411362228292546,44.1310400418364,-2.065720344969151,-1.5821803341812455,0.6396939686692775,0.055544491352975456,16.496870592312344,2.229995727539034,-0.5662796588378285,1.7304977416992386,-0.484983774473136,3.9459792578716133,0.6227569836130442,2.838238499785433,-3.779998779296889,89.78621380793919,46.12584379696224,1.107740758086188,5,-1.9300003051757955,-1.359996795654311,-0.33499717712403765,-1.1349983215332173,9.620002746582017,0,0.08060760155320845,1.3882381452459578,105.52999877929688,1.8559677242115509,104.56999969482422,2.349221919467098,105.16999816894531,0.08060760155320845
4500,2018-05-15,104.16000366210938,106.6999969482422,103.93000030517578,106.6999969482422,453600.0,-0.029354151226817615,1.1811054841674495,-1.4514247349330438,47.56759246021703,44.54539766247486,1.0662892049453774,1.3329326636217615,3.7353253900079153,3.148985049377444,16.90258887206663,3.379997253417983,-0.7048488652539504,-1.2269962310790987,-3.210146598390736,0.7561541362325386,-2.2185714147349245,-0.23542104742327297,-0.37740493774414574,14.96448978186456,-31.253077659486152,0.9915751836558192,5,1.329994201660142,1.9699935913085938,2.8149967193603516,2.014995574951172,11.569999694824219,1,0.0932219541386683,-1.410818122582264,107.30999755859376,1.3882381452459578,105.52999877929688,1.8559677242115509,104.56999969482422,0.0932219541386683
4501,2018-05-16,103.7300033569336,104.6500015258789,102.95999908447266,103.86000061035156,314500.0,-0.004128266993640661,-1.023947992379769,0.05118015631288982,45.3193240458727,44.65373207010691,1.4864304740819136,1.4937684077510198,4.006519984714927,3.5241475161591183,17.934972834502325,1.69000244140625,-0.577184885908153,-1.4374965667724666,-3.0914509188727237,0.21645778532779048,-2.264473742822588,-0.6105193907223452,4.009994506835923,16.108880106747755,-32.65455911566724,0.8269771760501274,5,1.6199951171875,2.3699951171875,2.914997100830078,2.444995880126953,12.479995727539062,2,0.10353800748288178,1.1811054841674495,104.16000366210938,-1.410818122582264,107.30999755859376,1.3882381452459578,105.52999877929688,0.10353800748288178
4502,2018-05-17,105.0,106.2300033569336,103.58000183105469,103.75,397700.0,0.012243291255822797,-2.3333429300781177,-9.615587769235283,49.71842371292784,45.37074531224855,0.25588450036975985,0.1528497030840299,2.595003709032966,2.2168393608830854,17.902168923454738,2.6500015258789062,-0.5739424874566055,-0.117499923706049,-1.725305462606272,1.490305615194174,-0.9214026931561534,0.6864028457440554,2.644397888183576,42.67785432002618,-8.524459684904997,0.8039027694501104,5,0.34999847412109375,1.0999984741210938,1.4550018310546875,1.1749992370605469,8.110000610351562,3,0.1166666666666667,-1.023947992379769,103.7300033569336,1.1811054841674495,104.16000366210938,-1.410818122582264,107.30999755859376,0.1166666666666667
4503,2018-05-18,105.93000030517578,106.5999984741211,105.20999908447266,105.20999908447266,247400.0,0.008857145763578878,-2.8611028694951894,0.5760009765625,56.971160459109626,47.67728971140133,-0.7533372664109805,-0.7801316510372089,1.5062270886819817,1.258708027019452,17.566015119486888,1.5999984741210938,-0.4716890844129864,0.7890003204345675,-0.8532535691138889,2.431254209983024,-0.03212662433965363,1.6101272652087886,1.6207096069335734,62.13393261870274,4.685723503415154,0.8211269447742272,5,-0.5800018310546875,0.1699981689453125,0.4825000762939453,0.24499893188476562,6.459999084472656,4,0.1003492610478034,-2.3333429300781177,105.0,-1.023947992379769,103.7300033569336,1.1811054841674495,104.16000366210938,0.1003492610478034
4504,2018-05-21,106.61000061035156,107.06999969482422,106.06999969482422,106.77999877929688,446600.0,0.006419336384563046,1.6666666666666667,-0.2361081676768533,56.553420980996265,50.1863634459964,-1.3827938446684556,-1.5315676252068045,0.5785884872432518,0.5660610477626449,17.143959049203232,1.1399993896484375,-0.35899150032830107,1.4645004272460938,-0.19407637216997387,3.1230772266621614,0.6352120275380599,2.2937888269541276,0.8488950852050579,88.80780982576766,31.06214827743935,0.8292883997080374,5,-1.2600021362304688,-0.5100021362304688,-0.19750022888183594,-0.4350013732910156,3.690002441406236,0,0.08779664718848834,-2.8611028694951894,105.93000030517578,-2.3333429300781177,105.0,-1.023947992379769,103.7300033569336,0.08779664718848834
4505,2018-05-22,106.69000244140624,107.31999969482422,106.31999969482422,107.19000244140624,474200.0,0.0007504158202482625,1.6315979681569879,2.9412081500762945,57.761455171945144,51.622985305022304,-1.3281185483602798,-1.575798244109862,0.23452190150112528,0.4549081174734084,16.220286261286887,1.0,-0.30258723023632683,1.4705020904540902,-0.32648207130766593,3.2674862522158463,0.5720100095732192,2.368994171334961,0.6789153219286987,85.55052373336287,27.374591916622023,0.8984920808808767,5,-1.340003967285142,-0.590003967285142,0.009998321533217336,-0.5150032043456889,4.529998779296889,1,0.09597898237366076,1.6666666666666667,106.61000061035156,-2.8611028694951894,105.93000030517578,-2.3333429300781177,105.0,0.09597898237366076
4506,2018-05-23,106.48999786376952,107.13999938964844,106.12000274658205,106.44000244140624,193000.0,-0.0018746327965130094,-1.9565342385477316,-0.0999908447265625,56.37693330317098,52.942714243106124,-1.0294373634203424,-1.3015464009369992,0.1952533337998119,0.6096682647926315,15.153797475138672,1.019996643066392,-0.12043551110889439,1.1809974670409957,-0.6840577656376752,3.0460526997196666,0.24846985070165317,2.1135250833803383,0.8300018310547017,77.80742499627672,20.053745489823967,0.9325276163393388,5,-1.1399993896484233,-0.3899993896484233,0.2700042724609517,-0.31499862670897016,5.770004272460966,2,0.08676876400152267,1.6315979681569879,106.69000244140624,1.6666666666666667,106.61000061035156,-2.8611028694951894,105.93000030517578,0.08676876400152267
4507,2018-05-24,105.68000030517578,106.7699966430664,105.58999633789062,106.56999969482422,218600.0,-0.007606325240328671,-1.2055929496320803,-17.801617579734472,48.96779396199789,53.51638514716999,-0.05076651691763345,-0.44505981066289735,0.7993444421764053,1.3738824541358952,14.27064362687504,1.1800003051757812,0.11813238315593821,0.32700004577637287,-1.5289939552378797,2.1829940467906255,-0.6009969547307463,1.254997046283492,1.6399993896484375,22.27493292643241,-30.847083803790962,0.9279970005071246,5,-0.3300018310546875,0.15999984741210938,1.3325004577636719,0.4949989318847656,6.430000305175781,3,0.09964041208259866,-1.9565342385477316,106.48999786376952,1.6315979681569879,106.69000244140624,1.6666666666666667,106.61000061035156,0.09964041208259866
4508,2018-05-25,104.12999725341795,105.9000015258789,103.97000122070312,105.48999786376952,227400.0,-0.014666947835747846,-1.2976294277929543,1.5280916213760352,45.30174019120709,51.61531603193828,1.4301583385719852,1.0866214762919952,2.1421392257842626,2.8494634911469774,13.528767276952248,1.9300003051757812,0.16381149501791015,-1.1760028839111527,-3.1082149802375056,0.7562092124152002,-2.142108932074322,-0.20989683574798335,3.1028024291992296,4.7760031519657975,-45.26390709769362,0.9661060481631751,5,1.010002136230483,1.710002899169936,2.9000034332275533,2.0450019836425923,9.110000610351562,4,0.08623839041385217,-1.2055929496320803,105.68000030517578,-1.9565342385477316,106.48999786376952,1.6315979681569879,106.69000244140624,0.08623839041385217
4509,2018-05-29,104.62999725341795,104.6999969482422,103.25,103.29000091552734,364200.0,0.0048016903216003826,-1.0422518563093226,-0.9852909827328823,48.82306222218875,51.75481267215736,0.5699588756042289,0.654849384082496,1.467417190439079,2.2826222989274925,13.14026855845868,1.4499969482422017,0.2749055292627247,-0.6980026245117301,-2.586232444359595,1.190227195336135,-1.6421175344356698,0.24611228541220953,2.5173464172363396,33.90656896541993,-15.359134786323118,0.9441149099239337,5,0.510002136230483,0.7800025939941548,2.272502899169936,1.5450019836425923,9.510002136230483,1,0.07416613151040674,-1.2976294277929543,104.12999725341795,-1.2055929496320803,105.68000030517578,-1.9565342385477316,106.48999786376952,0.07416613151040674
4510,2018-05-30,107.66999816894531,107.83999633789062,105.4499969482422,105.51000213623048,352400.0,0.02905477392075584,-1.0964847998126255,1.6119417431506133,57.822279938697456,53.14402999358233,-2.1454011109035775,-2.291567950239127,-1.7078460418703116,-0.7938085903309968,12.075699534497033,3.2099990844726705,0.402983700319794,2.207998275756836,0.05846726931167723,4.357529282201995,1.1332327725342566,3.2827637789794153,-4.709999084472656,96.29633323360261,45.706364539723765,1.074765503222581,5,-2.125,-2.259998321533203,-0.6874980926513672,-1.4949989318847656,8.110000610351562,2,0.024426534109211584,-1.0422518563093226,104.62999725341795,-1.2976294277929543,104.12999725341795,-1.2055929496320803,105.68000030517578,0.024426534109211584
4511,2018-05-31,107.5199966430664,108.55999755859376,106.91000366210938,107.68000030517578,336500.0,-0.0013931599185460497,-1.3913134820155229,-0.07407590555074842,59.49773721867524,54.230620383109816,-1.5659259685064342,-2.0306688330120863,-1.684098811734799,-0.7199598991017524,10.904012316918884,1.6499938964843892,0.20015118806927035,1.9214969635009709,-0.38904733392921287,4.232041260931155,0.7662248147858861,3.0767691122160556,-4.462397613525397,80.41428637110751,26.091909382470398,1.1552721487150888,5,-1.6149978637695312,-1.7599983215332031,-0.9049968719482422,-1.3449974060058594,8.580001831054688,3,0.03441224603009996,-1.0964847998126255,107.66999816894531,-1.0422518563093226,104.62999725341795,-1.2976294277929543,104.12999725341795,0.03441224603009996
4512,2018-06-01,108.12000274658205,108.54000091552734,107.1999969482422,108.16000366210938,171000.0,0.0055804140834143645,2.3500290872330534,0.24999999999991118,58.536595179049314,54.40455757421423,-1.873875304993291,-2.5071916083128514,-2.388581670818084,-1.3935626552606664,9.763803579829583,1.340003967285142,0.4155460594997322,2.3615028381347827,-0.1825938567568386,4.905599533026404,1.089454490688965,3.6335511855806004,-4.842307775878922,91.71384153840852,36.24880322791911,1.2720483474458142,6,-2.2150039672851705,-2.3600044250488423,-1.5475025177002095,-1.9450035095214986,8.669998168945298,4,0.038290781395483364,-1.3913134820155229,107.5199966430664,-1.0964847998126255,107.66999816894531,-1.0422518563093226,104.62999725341795,0.038290781395483364
4513,2018-06-04,109.0199966430664,109.06999969482422,107.66000366210938,108.58000183105469,169000.0,0.008324027687955482,4.22219867474816,-10.999618539008294,55.98320145177379,54.34119984874506,-2.5585134798629667,-3.334798102839869,-3.287712188160441,-2.339993629590026,9.298804864821449,1.4099960327148438,0.7480180014958933,3.106996917724615,0.17353918926990275,6.040454646179327,1.6402680534972518,4.573725781951978,-5.531009568847651,99.14084099003853,46.0336595321302,1.4667288642273593,6,-2.859996795654297,-3.0049972534179688,-2.5199966430664062,-1.8349952697753906,6.490005493164077,0,0.02834346048827996,2.3500290872330534,108.12000274658205,-1.3913134820155229,107.5199966430664,-1.0964847998126255,107.66999816894531,0.02834346048827996
4514,2018-06-05,110.0500030517578,110.37000274658205,108.6999969482422,109.0999984741211,265300.0,0.009447866817164252,1.1006309829418304,2.1591267708206576,74.19882042293251,56.16757376552144,-3.4075833851697723,-4.211343578630391,-4.284881052616967,-3.4010194414307904,9.179660771091674,1.6700057983398438,0.9801422253665351,3.9025032043456918,0.4510729891703278,7.353933419521056,2.1767880967580027,5.628218311933381,-6.226155220302715,93.49594882729153,34.094862341184474,1.7257151075876846,6,-3.2400016784667827,-3.3850021362304545,-3.860004425048814,-2.8650016784667827,6.909996032714858,1,0.028986776224907862,4.22219867474816,109.0199966430664,2.3500290872330534,108.12000274658205,-1.3913134820155229,107.5199966430664,0.028986776224907862
4515,2018-06-06,111.9499969482422,112.5,109.33999633789062,110.12999725341795,303000.0,0.017264823660121165,1.1643817720540013,1.915779921136592,80.1319258114478,58.80701737755221,-5.009817338831596,-5.859667291776631,-6.210844417744838,-5.292718073521925,9.014606799737788,3.160003662109375,1.1015567429248847,5.45199737548829,1.1886238289099254,9.715370922066654,3.3203106021991005,7.583684148777479,-7.602456723576964,90.16094075000161,24.23923851987638,2.1316867732891853,6,-4.074996948242202,-4.219997406005874,-5.919998168945327,-3.334995269775405,5.3600006103515625,2,0.019562326941542807,1.1006309829418304,110.0500030517578,4.22219867474816,109.0199966430664,2.3500290872330534,108.12000274658205,0.019562326941542807
4516,2018-06-07,112.44000244140624,112.66999816894531,111.27999877929688,111.8499984741211,261900.0,0.0043770031846501745,1.6476294277929155,0.3241780583606731,78.926878928896,62.13580459609644,-5.103772143524381,-6.089297836092484,-6.672336681212556,-5.728064065075884,8.478235083633914,1.3899993896484375,1.212785414865536,5.578502655029283,0.6104183319594796,10.546586978099086,3.094460493494381,8.062544816564184,-7.277216239207519,95.7953258462068,25.820840837392225,2.4840421615349024,6,-4.4800033569335795,-4.625003814697251,-6.695001602172837,-3.825000762939439,5.220001220703139,3,0.02970469819787791,1.1643817720540013,111.9499969482422,1.1006309829418304,110.0500030517578,4.22219867474816,109.0199966430664,0.02970469819787791
4517,2018-06-08,114.12000274658205,114.41999816894531,112.30999755859376,112.30999755859376,374200.0,0.014941304417449341,-1.3314857044102675,3.0677847749344487,80.08814434954584,66.00096061368963,-6.102386156483291,-7.396367489955352,-8.268574909397543,-7.3497871298148,8.902569870357485,2.1100006103515483,1.364820085881803,6.781002807617199,0.9751326677517085,12.58687294748269,3.878067737684461,9.683937877549937,-8.056351108373732,95.56219428788143,23.579899547403414,2.902935069932744,6,-5.285003662109389,-5.430004119873061,-8.480003356933608,-5.505001068115249,5.829994201660156,4,0.017350119872813874,1.6476294277929155,112.44000244140624,1.1643817720540013,111.9499969482422,1.1006309829418304,110.0500030517578,0.017350119872813874
4518,2018-06-11,115.86000061035156,115.98999786376952,113.73999786376952,114.12000274658205,329900.0,0.015247089220926435,1.2500085831016217,0.9613220311834723,81.52689684152718,69.63472001583835,-6.709027609377458,-8.772561141275744,-9.92091793351048,-9.036924840898308,9.504459247801583,2.25,1.627220012505603,8.004500579833987,1.1356061044812833,14.873395055186691,4.570053342157635,11.43894781751034,-8.626460457840068,98.21677315374451,27.191155194818606,3.43444723767635,6,-5.140003204345703,-6.385002136230469,-10.435001373291016,-7.244998931884766,4.55999755859375,0,0.008026931644023128,-1.3314857044102675,114.12000274658205,1.6476294277929155,112.44000244140624,1.1643817720540013,111.9499969482422,0.008026931644023128
4519,2018-06-12,115.95999908447266,116.58999633789062,115.16999816894531,115.48999786376952,263700.0,0.0008630974762151578,-1.5585538524984535,0.2701159757086899,81.55204318577124,72.27136037662432,-5.624306909066121,-8.633964180959282,-9.813268759013809,-9.081348338866093,11.135459220330219,1.4199981689453125,2.1133333463708937,7.671998977661133,-0.0842526182155865,15.428250573537852,3.793873179722766,11.5501247755995,-7.325425698159876,91.3103827114763,21.208227852095106,3.8781257979383605,6,-4.209999084472656,-6.185001373291016,-10.53499984741211,-7.344997406005859,6.160003662109389,1,-0.0038806222127888423,1.2500085831016217,115.86000061035156,-1.3314857044102675,114.12000274658205,1.6476294277929155,112.44000244140624,-0.0038806222127888423
4520,2018-06-13,113.87000274658205,116.19000244140624,113.69000244140624,116.12999725341795,537900.0,-0.018023424925763587,1.1008360260553156,-4.808486461917852,72.2557420620715,73.68891647033502,-2.8634770675071337,-6.091536754668297,-7.583019251227839,-6.9668459843665005,11.798890825545119,2.5,2.7915261154942215,5.096502685546895,-2.7863438361230664,12.979349207216856,1.1550794247119143,9.037925946381876,-3.803453228985248,48.77599167806553,-19.510798927015607,3.9414232608349793,6,-1.9750061035156392,-4.095005035400405,-8.712503433227553,-5.255001068115249,10.39999389648436,2,0.027136175141467378,-1.5585538524984535,115.95999908447266,1.2500085831016217,115.86000061035156,-1.3314857044102675,114.12000274658205,0.027136175141467378
4521,2018-06-14,114.47000122070312,115.1500015258789,113.54000091552734,114.58000183105469,255100.0,0.005269153066206345,1.5760009765625,0.04867295474340252,76.847890778035,75.7235048702223,-2.6529246371387956,-6.161573551820268,-8.066428271683634,-7.505229407744906,12.051867316936981,1.6100006103515625,3.4652204230418704,5.159501266479495,-2.7399646428761457,13.058967175835136,1.2097683118016818,9.109234221157308,-3.2292312754534436,50.46738967678437,-22.663064337347684,3.949732954677818,6,-2.345001220703125,-4.695003509521484,-9.312501907348633,-5.854999542236328,10.15999603271483,3,0.02480996162841831,1.1008360260553156,113.87000274658205,-1.5585538524984535,115.95999908447266,1.2500085831016217,115.86000061035156,0.02480996162841831
4522,2018-06-15,117.25,118.52999877929688,115.20999908447266,115.37000274658205,691700.0,0.02428582816153657,-2.0181752606993366,-17.090789291163695,87.27273830697659,79.20012007635594,-4.471906013437703,-8.407852679306473,-10.68964931313009,-10.225503585621325,13.47291313012349,4.05999755859375,3.8700440617378007,7.327000045776373,-1.0504074664569032,15.704407558009649,3.138296289659735,11.515703801893011,-5.046369304074943,74.34871087640222,-7.1212734254899885,4.188703756116637,6,-3.6350021362304688,-6.505001068115234,-12.092500686645508,-8.634998321533203,6.569999694824219,4,0.0034968329390991926,1.5760009765625,114.47000122070312,1.1008360260553156,113.87000274658205,-1.5585538524984535,115.95999908447266,0.0034968329390991926
4523,2018-06-18,116.55999755859376,117.43000030517578,116.26000213623048,116.7300033569336,214400.0,-0.005884882229477473,-2.0389695318306424,-0.09042874824989675,83.53007220691924,80.23692583013226,-2.9054122332001526,-7.252483596222746,-9.748361995137302,-9.456189804238036,15.153355717745095,1.1699981689452983,4.29879755129835,6.105497741699239,-2.549472146616367,14.760467630014844,1.778012797541436,10.432982685857041,-3.091093245994344,60.52100072012981,-25.851521403884625,4.327484944157803,6,-2.625000000000014,-5.814998626708999,-11.349998474121108,-7.944995880126967,6.740005493164034,0,0.029083729072182818,-2.0181752606993366,117.25,1.5760009765625,114.47000122070312,1.1008360260553156,113.87000274658205,0.029083729072182818
4524,2018-06-19,115.97000122070312,116.41999816894531,114.70999908447266,115.68000030517578,314400.0,-0.005061739449625957,1.8739605706042635,-1.7058295561640344,77.0534714250758,79.8948753427576,-1.5503935092506822,-6.245516217770415,-8.947763494864716,-8.816172851034452,16.816249965422486,1.849998474121108,4.749349860192183,5.047501373291013,-3.7433490605269526,13.838351807108978,0.652076156382023,9.442926590200003,-1.4888780147642109,48.69742175280445,-34.91534043039797,4.3954252169089845,6,-1.06500244140625,-5.225002288818359,-10.760002136230469,-7.354999542236328,8.669998168945312,1,0.03837196603778059,-2.0389695318306424,116.55999755859376,-2.0181752606993366,117.25,1.5760009765625,114.47000122070312,0.03837196603778059
4525,2018-06-20,116.93000030517578,117.26000213623048,115.8499984741211,116.5,262600.0,0.008277994950139478,1.5871532662788574,1.482754991976007,79.13314928297842,79.91779427098898,-1.9329619228917636,-6.744837230021375,-9.76290243630146,-9.730120534844346,18.52714429180123,1.4100036621093892,5.269450998660943,5.495500564575195,-3.4488730689564733,14.439874198106864,1.0233137478093681,9.967687381341023,-2.220001220703125,67.93588859550277,-15.417150772954372,4.4721868167658325,6,-1.5100021362304688,-6.185001373291016,-11.26500129699707,-8.314998626708984,5.330001831054702,2,0.044385550567526355,1.8739605706042635,115.97000122070312,-2.0389695318306424,116.55999755859376,-2.0181752606993366,117.25,0.044385550567526355
4526,2018-06-21,115.7300033569336,117.38999938964844,115.43000030517578,116.61000061035156,233900.0,-0.010262524117936489,-1.6486414038054096,-2.0465037880804102,72.71644042644485,79.0987160573111,-0.2427251711841052,-5.077431600377665,-8.40289007467706,-8.48483440345197,20.355586040869355,1.9599990844726562,5.475923064401911,3.833503341674799,-4.98923058225607,12.656237265605668,-0.5778636202906426,8.24487030364024,2.7999954223632812,26.701684658324925,-53.29724819492205,4.411366961965437,6,0.3049964904785156,-4.985004425048828,-9.920005798339844,-7.115001678466797,5.25,3,0.07379238778550645,1.5871532662788574,116.93000030517578,1.8739605706042635,115.97000122070312,-2.0389695318306424,116.55999755859376,0.07379238778550645
4527,2018-06-22,116.20999908447266,116.9000015258789,114.91000366210938,116.38999938964844,441900.0,0.004147547858083689,2.316650454265133,0.20454643974926956,72.01472245426568,78.0418077920598,-0.44150671753648396,-4.9836101175712315,-8.737204967899999,-8.894414973764384,21.97753767982378,1.9899978637695312,5.439259416153462,3.786999130249029,-4.725040304381196,12.299038564879254,-0.4690205870660833,8.043018847564142,2.25799972534179,55.14703407420705,-21.50399217413699,4.256019717315115,6,-0.17499923706054688,-5.319999694824219,-10.485000610351562,-7.594997406005859,8.090003967285142,4,0.07245502310713237,-1.6486414038054096,115.7300033569336,1.5871532662788574,116.93000030517578,1.8739605706042635,115.97000122070312,0.07245502310713237
4528,2018-06-25,113.11000061035156,116.12999725341795,112.4499969482422,116.12999725341795,272800.0,-0.026675832531998567,1.4370890038071267,16.777730682829574,58.31522041097611,75.45993859486035,2.4891411403237527,-1.2399296854731858,-5.525833835715375,-5.730774558918725,22.469005179934314,3.7600021362304545,5.356271724890718,0.23800048828124432,-7.32682707006569,7.8028280466281785,-3.544413290892223,4.020414267454711,5.215678393554683,13.360391415545175,-58.63341446280568,3.7824137791734653,6,2.3799972534179688,-2.220001220703125,-7.385002136230469,-4.494998931884766,11.659996032714844,0,0.09468657967182881,2.316650454265133,116.20999908447266,-1.6486414038054096,115.7300033569336,1.5871532662788574,116.93000030517578,0.09468657967182881
4529,2018-06-26,112.38999938964844,113.30999755859376,111.4000015258789,113.13999938964844,301500.0,-0.006365495684006128,2.504591651034456,0.24834464691274555,51.277592334800396,73.129033069608,2.960847469834448,0.09617026704589193,-4.739215578029686,-4.988354544643272,22.506918149067907,1.909996032714858,5.085022135656828,-0.8700008392333984,-7.376956756229291,5.636955077762494,-4.123478797731352,2.3834771192645547,5.583138690917963,16.527516140824154,-50.97194299456218,3.253477958497949,6,2.575000762939453,-1.5,-6.665000915527344,-3.7749977111816406,14.5,1,0.09707272641122744,1.4370890038071267,113.11000061035156,2.316650454265133,116.20999908447266,-1.6486414038054096,115.7300033569336,0.09707272641122744
4530,2018-06-27,110.3000030517578,112.73999786376952,110.16999816894531,112.36000061035156,176300.0,-0.01859592801175103,-1.2155099839520016,2.746663411458352,44.314553594738385,69.5142178270195,5.018983955449201,2.522639530236063,-2.6300155331147863,-2.810264687369866,23.4612902771941,2.5699996948242045,4.544594499491552,-3.0914974212646626,-9.217969260345896,3.0349744178165707,-6.154733340805279,-0.028261501724045957,7.147284104433609,1.8006213411668255,-59.55350431851685,3.06323591954062,6,4.0499954223632955,0.5899963378906392,-4.5750045776367045,-1.6850013732910014,17.430000305175795,2,0.1300090293847196,2.504591651034456,112.38999938964844,1.4370890038071267,113.11000061035156,2.316650454265133,116.20999908447266,0.1300090293847196
4531,2018-06-28,111.22000122070312,111.38999938964844,108.87999725341795,109.9499969482422,242600.0,0.008340871654496818,2.118013894022555,-0.6165076590323139,41.97119160241584,64.48071263762385,4.011325397757744,1.9964058454343956,-3.5232697880921933,-3.5902591945618383,24.329275520741334,2.510002136230483,3.9800950968131303,-2.356499481201169,-7.93543017973434,3.2224312173320016,-5.145964830467761,0.43296586806542336,5.499557036763676,29.177091280615198,-26.699491311612594,2.7894653492665853,6,1.93499755859375,-0.3300018310546875,-5.495002746582031,-2.604999542236328,16.31999969482422,3,0.09926272967413263,-1.2155099839520016,110.3000030517578,2.504591651034456,112.38999938964844,1.4370890038071267,113.11000061035156,0.09926272967413263
4532,2018-06-29,112.26000213623048,112.91999816894531,111.16999816894531,111.3000030517578,228900.0,0.009350844309591322,-1.8688316479998,0.7559022479605263,39.63132749437797,59.60307433623038,2.4463111542520153,1.3517721485712713,-4.455546005303674,-4.494762910463649,25.10375283137919,1.75,3.689869328205873,-1.5234985351562358,-6.5275819319556945,3.480584861643223,-4.025540233555972,0.9785431632435007,3.518808800750463,46.62075700431074,-3.7389681102821726,2.502041698399732,6,0.8749961853027202,-1.3700027465820455,-6.535003662109389,-3.645000457763686,16.1599960327148,4,0.07767683105974976,2.118013894022555,111.22000122070312,-1.2155099839520016,110.3000030517578,2.504591651034456,112.38999938964844,0.07767683105974976
4533,2018-07-02,112.11000061035156,112.2300033569336,110.4000015258789,111.41999816894531,265900.0,-0.0013361974258373488,2.935454232226944,0.7187532285879831,38.94312830061514,55.36859176684587,2.121831387356707,1.8394479636404384,-4.179933255118414,-4.202373958329417,25.71305826940496,1.8600006103515767,3.2478108365039446,-1.828000259399417,-6.383535149725731,2.727534630926897,-4.105767704562581,0.4497671857637471,2.840952684601831,72.9120346371042,26.58669991054653,2.2777674451631587,7,1.0249977111816406,-1.220001220703125,-6.51500129699707,-3.4949989318847656,12.069999694824219,0,0.10873251605602685,-1.8688316479998,112.26000213623048,2.118013894022555,111.22000122070312,-1.2155099839520016,110.3000030517578,0.10873251605602685
4534,2018-07-03,113.23999786376952,113.72000122070312,112.0199966430664,112.4000015258789,131000.0,0.01007936176314339,-1.124997615823304,1.217381689517892,48.08508941011024,51.91880733652718,0.6301226894262442,1.0126076184492518,-5.202770903740188,-5.146200982286899,25.8712158412162,1.7000045776367188,2.3166897748521507,-0.8575027465820426,-5.048675022468629,3.3336695293045437,-2.953088884525343,1.2380833913612577,0.9824407061996254,90.08258339914443,42.24686805500744,2.0955861379432954,7,-0.10499954223631391,-2.3499984741210795,-7.749998092651353,-5.1299972534179545,8.520004272460966,1,0.101819136319375,2.935454232226944,112.11000061035156,-1.8688316479998,112.26000213623048,2.118013894022555,111.22000122070312,0.101819136319375
4535,2018-07-05,114.13999938964844,114.22000122070312,112.9800033569336,113.83000183105469,252900.0,0.007947735277791468,4.276572949808454,0.3690463215258918,49.01491900991777,49.28530495691305,-0.7903766212828458,0.30049444355772437,-5.940713731611737,-5.878136779197277,25.322394509323644,1.2399978637695312,1.4782079164517512,-0.0670013427734375,-4.134546124063789,4.000543438516914,-2.100773733418606,1.966771047871731,-5.260002136230483,98.50183948280173,48.89229661220136,2.0337723906451752,7,-1.25,-2.1500015258789062,-8.864999771118164,-6.924999237060547,6.4499969482421875,3,0.1117049243751469,-1.124997615823304,113.23999786376952,2.935454232226944,112.11000061035156,-1.8688316479998,112.26000213623048,0.1117049243751469
4536,2018-07-06,115.77999877929688,115.93000030517578,114.18000030517578,114.3499984741211,205100.0,0.014368314336938415,1.0231174615774734,4.612940539476275,45.291471492136985,46.31605485000987,-2.707232809446367,-1.1346237760026554,-7.379814779141583,-7.374274776612637,24.89596261178836,1.7900009155273438,0.9067918227507619,1.4059982299804688,-2.630222871892556,5.442219331853494,-0.6121123209560437,3.4241087809169812,-6.793201446533217,97.28749441246751,48.70849317626859,2.0181105509365116,7,-3.2750015258789205,-3.05999755859375,-10.302499771118164,-8.859996795654297,4.150001525878906,4,0.10321303077931576,4.276572949808454,114.13999938964844,-1.124997615823304,113.23999786376952,2.935454232226944,112.11000061035156,0.10321303077931576
4537,2018-07-09,116.0999984741211,116.88999938964844,115.66000366210938,116.0,177500.0,0.0027638598911563506,-2.1538709835183645,0.06992898795836379,48.49081492940045,45.22445424094591,-3.4022611196355115,-1.3688638530459514,-7.494279607695404,-7.637625613160722,23.994105244640604,1.2299957275390625,0.16298391398130718,1.6269981384277372,-2.4795093677989257,5.7335056446544,-0.42625561468560136,3.680251891541076,-6.8354730224609455,87.82740869704242,39.075278244369,2.053253753113334,7,-3.2150001525878906,-3.2350006103515625,-10.267499923706055,-9.629997253417969,4.040000915527344,0,0.09853576737088621,1.0231174615774734,115.77999877929688,4.276572949808454,114.13999938964844,-1.124997615823304,113.23999786376952,0.09853576737088621
4538,2018-07-10,116.79000091552734,117.0199966430664,115.30999755859376,116.05999755859376,184200.0,0.005943173561367976,1.8739605706042397,7.300144960707876,52.67275195049543,45.37947197602313,-3.928481180263333,-2.0929260437869743,-7.975195740954931,-8.308704602016093,22.54392342080843,1.709999084472642,-0.40142863301031184,2.270500564575201,-1.9222913808943503,6.463292510044752,0.17410459184041827,4.366896537309984,-7.067947027587891,95.40008544921875,44.7143416811429,2.0963959727347765,7,-3.8400039672851562,-3.6949996948242188,-10.957502365112305,-10.319999694824219,2.0499954223632812,1,0.09958041923323346,-2.1538709835183645,116.0999984741211,1.0231174615774734,115.77999877929688,4.276572949808454,114.13999938964844,0.09958041923323346
4539,2018-07-11,115.51000213623048,116.75,115.31999969482422,116.06999969482422,269700.0,-0.010959831914229223,-2.042545938575417,-0.7671164156642201,45.46615829982282,45.507428054365846,-2.4131344992162695,-0.894215345277857,-6.468304162399519,-7.006495131188004,20.856525369812957,1.470001220703125,-1.0423787602107808,1.0130016326904467,-3.1519796394774033,5.177982904858297,-1.0694890033934854,3.095492268774379,-5.204112827880877,62.623836232130735,13.53683218808235,2.0824906360839255,7,-2.5600051879882955,-1.8950042724609517,-9.42250251770021,-9.18500137329103,5.079994201660142,2,0.0750584192589665,1.8739605706042397,116.79000091552734,-2.1538709835183645,116.0999984741211,1.0231174615774734,115.77999877929688,0.0750584192589665
4540,2018-07-12,116.95999908447266,117.41999816894531,115.6500015258789,115.6500015258789,203900.0,0.012552999060047476,-1.7022899874202115,-2.3392915531335743,53.86548279093141,46.829015964200906,-3.1503544976867914,-2.2143804983834485,-7.695671371455717,-8.401034815403705,20.034586455971592,1.9099960327148295,-1.1791238054272668,2.3084987640380916,-1.985791439971564,6.602788968047747,0.16135366203326384,4.455643866042919,-6.116981189345708,85.80248803196812,32.48418302433633,2.147145102004826,7,-3.049999237060547,-3.2550010681152344,-10.222497940063477,-10.984996795654297,4.169998168945298,3,0.041039698096193566,-2.042545938575417,115.51000213623048,1.8739605706042397,116.79000091552734,-2.1538709835183645,116.0999984741211,0.041039698096193566
4541,2018-07-13,117.30999755859376,117.8499984741211,116.33000183105469,116.98999786376952,119700.0,0.002992463037455373,1.171421409147634,0.2442750314494929,53.48542170800873,48.36835976571544,-2.844801209881126,-2.4671989997329007,-7.807935464759126,-8.675733238491233,19.30657102610869,1.5199966430664062,-1.0792698306952389,2.51649742126466,-1.9373783923406478,6.970373234869967,0.2895595144620131,4.7434353280673065,-5.809281636084975,78.7401290989212,24.59344101898995,2.226937906802651,7,-3.184997558593764,-3.6049995422363423,-9.5074977874756,-10.26999664306642,2.3300018310546733,4,0.027960095878942992,-1.7022899874202115,116.95999908447266,-2.042545938575417,115.51000213623048,1.8739605706042397,116.79000091552734,0.027960095878942992
4542,2018-07-16,117.66000366210938,117.91000366210938,116.54000091552734,117.45999908447266,169700.0,0.0029835999556713233,2.9142679643818594,0.6250149011753492,67.45972171151396,51.536870144704196,-2.6242287007339087,-2.935413927667497,-7.9154293592176685,-8.948278262132959,17.613782091050684,1.3700027465820312,-0.6183504935076485,2.846003341674802,-1.6589609868589008,7.3509676702085045,0.5935211774079505,5.098485505941653,-5.397373833407116,90.38463795673552,29.794926232682364,2.2524821642668496,7,-2.6950035095214844,-3.955005645751953,-9.772504806518555,-10.535003662109375,2.5099945068359375,0,0.019292848652166183,1.171421409147634,117.30999755859376,-1.7022899874202115,116.95999908447266,-2.042545938575417,115.51000213623048,0.019292848652166183
4543,2018-07-17,119.9499969482422,120.51000213623048,116.95999908447266,118.0,336100.0,0.01946280141813639,1.3127000536789875,9.749761586877813,75.89041883311992,54.626351191705275,-4.118243281979204,-5.22637402921697,-9.963860807007677,-11.1237151358239,16.128171196806214,3.5500030517578267,-0.06890377244502588,4.966496658325212,-0.04202644195231642,9.975019758602741,2.462235108186448,7.470758208463977,-6.89673478286295,89.20992438229867,22.094608275807104,2.5042615501387653,7,-3.2049942016601705,-5.254997253417983,-11.187498092651381,-11.949996948242202,0.5600051879882812,1,0.0015840137243874342,2.9142679643818594,117.66000366210938,1.171421409147634,117.30999755859376,-1.7022899874202115,116.95999908447266,0.0015840137243874342
4544,2018-07-18,120.41999816894531,120.58999633789062,119.20999908447266,120.3499984741211,343100.0,0.003918309567827016,5.731759057667616,0.03589733557650899,88.983044870024,59.06725406505041,-3.8695823144122414,-5.634798102132535,-10.163482647113113,-11.534502017732336,15.437192651561881,1.3799972534179688,0.5145524724359518,5.213998031616214,-0.3442560255464002,10.772252088778828,2.4348710030348997,7.993125060197528,-6.17365760822986,96.55873790531201,20.306564107189786,2.7791270285813083,7,-3.0349998474121094,-5.685001373291016,-10.322500228881836,-11.634998321533203,1.5400009155273438,2,-0.013120759467526333,1.3127000536789875,119.9499969482422,2.9142679643818594,117.66000366210938,1.171421409147634,117.30999755859376,-0.013120759467526333
4545,2018-07-19,122.12000274658205,122.69000244140624,120.01000213623048,120.01000213623048,233100.0,0.01411729449830812,-1.5402839146375589,30.14299727520436,89.60755753510715,63.99126362538043,-4.8260981497996625,-7.300336655464818,-11.554239137486732,-13.158578478969858,14.678032461876638,2.680000305175753,1.2290005527011516,6.654502487182626,0.3260896486006857,12.982915325764566,3.490296067891663,9.818708906473589,-6.731804145975062,91.03774150750147,8.466091562993157,3.164206419290967,7,-3.1200027465820455,-6.33500289916995,-11.357503890991225,-13.03500366210939,-0.6100006103515625,3,-0.012528712530955444,5.731759057667616,120.41999816894531,1.3127000536789875,119.9499969482422,2.9142679643818594,117.66000366210938,-0.012528712530955444
4546,2018-07-20,124.2699966430664,124.3499984741211,122.12999725341795,122.31999969482422,333400.0,0.01760558342719598,1.1042659512152926,0.924168902452253,90.38331691499404,68.64598606822416,-6.308548247093896,-9.252090907118884,-13.371040388260752,-15.20132847799735,14.250719089147495,2.2299957275390483,1.778731212936762,8.377496719360352,0.9218811963391005,15.833112242381603,4.649688957849733,12.10530448087097,-7.421437274299578,98.97564844989411,11.366674516912667,3.727807761510625,7,-4.439998626708984,-7.654998779296875,-13.434999465942383,-15.18499755859375,-2.2399978637695312,4,-0.025267558336444562,-1.5402839146375589,122.12000274658205,5.731759057667616,120.41999816894531,1.3127000536789875,119.9499969482422,-0.025267558336444562
4547,2018-07-23,124.62999725341795,125.0,123.91000366210938,124.13999938964844,474600.0,0.002896922990877293,-1.294754933061349,0.2512813490355575,91.51194117066737,72.96145153713215,-5.957855085560567,-9.432555026771794,-13.367452700319205,-15.431582808341048,14.139422028532952,1.089996337890625,2.314600084647438,8.316497421264629,-0.10318751896140554,16.736182361490663,4.1066549511516115,12.526339891377646,-6.28115006358027,95.39797631282015,5.68497876319023,4.209842470113019,7,-4.469997406005845,-7.68999862670897,-13.679998397827134,-15.544998168945298,-2.8600006103515483,0,-0.04003849774322821,1.1042659512152926,124.2699966430664,-1.5402839146375589,122.12000274658205,5.731759057667616,120.41999816894531,-0.04003849774322821
4548,2018-07-24,123.81999969482422,127.87999725341795,123.4800033569336,125.0,446600.0,-0.006499218297716269,-3.731194086786726,-2.4081743869210506,85.8401279423062,77.44744816407476,-4.521239394308978,-8.199440980135904,-12.226731057492032,-14.468566747037585,15.455357447557008,4.399993896484361,2.835641166185468,6.9709999084472685,-1.938871940650614,15.880871757545151,2.5160639838983343,11.425935832996203,-4.140921942954066,53.171875247493475,-34.98682730784783,4.454935924548941,7,-2.0550003051757812,-5.440002441406264,-11.64000129699707,-13.764999389648438,-2.0500030517578125,1,-0.0294782873112176,-1.294754933061349,124.62999725341795,1.1042659512152926,124.2699966430664,-1.5402839146375589,122.12000274658205,-0.0294782873112176
4549,2018-07-25,123.3000030517578,124.12999725341795,121.54000091552734,123.0,1351600.0,-0.004199617544403456,1.6428649279875676,-0.25423980861861534,81.84982709169185,80.55681975304813,-3.1067303037859233,-7.188757470341017,-11.432617382640458,-13.82288858527734,16.935348911106068,2.589996337890611,3.3081459936765185,5.905503082275374,-3.1889021075156023,14.99990827206635,1.3583004873798785,10.452705677170869,-1.9807413995780792,41.80435777326218,-43.18520341765644,4.547202594895488,7,-1.1950035095214702,-4.920005798339844,-10.96000480651854,-13.245002746582017,-1.740005493164034,2,-0.02262774409142676,-3.731194086786726,123.81999969482422,-1.294754933061349,124.62999725341795,1.1042659512152926,124.2699966430664,-0.02262774409142676
4550,2018-07-26,124.63999938964844,124.91000366210938,122.94000244140624,123.52999877929688,305400.0,0.010867772138887455,1.38786701807927,3.6999643965212066,81.46310035481059,83.66545071380389,-3.6238381167612204,-7.799223955923111,-12.37572486014409,-15.055439257236102,19.046452326736794,1.9700012207031392,3.73075342923039,6.528499603271484,-2.4714720683206792,15.528471274863648,2.0285137674754026,11.028485439067566,-3.0999984741210938,48.895903229377865,-33.11132081130046,4.499985835796078,7,-2.4300003051757812,-6.260002136230483,-11.815000534057617,-14.584999084472656,-1.1299972534179545,3,-0.021501928099322165,1.6428649279875676,123.3000030517578,-3.731194086786726,123.81999969482422,-1.294754933061349,124.62999725341795,-0.021501928099322165
4551,2018-07-27,122.26000213623048,124.44000244140624,121.33999633789062,124.44000244140624,278100.0,-0.019094971638900837,1.8440418986690799,-1.963963158979973,69.0830536516191,83.84582092937114,-0.5228217161529187,-4.795603148727579,-9.604449217918642,-12.629444948518199,20.489643068509405,3.3000030517578125,4.386709651971728,3.5965023040771626,-4.9674468117805475,12.160451419934873,-0.6854722538516995,7.878476862006025,5.619995117187472,14.067364977817846,-64.42753160027421,4.281974557928855,7,0.15999603271482954,-3.8800048828125284,-9.177503585815444,-11.665000915527358,2.4499969482421733,4,-0.006134467421031964,1.38786701807927,124.63999938964844,1.6428649279875676,123.3000030517578,-3.731194086786726,123.81999969482422,-0.006134467421031964
4552,2018-07-30,120.9800033569336,122.86000061035156,120.54000091552734,122.25,310300.0,-0.010469481080743193,-1.1581377193449371,0.5825671859087278,62.52243673933983,82.36048958561778,1.42779247469295,-2.98170139471911,-7.980920486274783,-11.307551181546415,22.27944634857966,2.3199996948242188,4.793311805506875,1.8805034637451143,-6.184108002138913,9.945114929629142,-2.1518022691969065,5.912809196687135,6.769193878173809,5.994586661233937,-67.45533899833373,4.032305732942014,7,2.5649948120117188,-2.600006103515639,-7.590003967285156,-10.235004425048828,3.2999954223632812,0,0.00867908243699933,1.8440418986690799,122.26000213623048,1.38786701807927,124.63999938964844,1.6428649279875676,123.3000030517578,0.00867908243699933
4553,2018-07-31,124.3000030517578,124.91999816894531,121.8499984741211,121.87000274658205,271100.0,0.027442549204012234,-1.48582080562411,-1.913391124647793,73.41504963582506,80.63071233737344,-1.3524975633661,-5.630300210831663,-10.941709975254227,-14.578379282756543,24.262009153942895,3.9399948120117188,5.312083143118741,4.5910030364990035,-3.0825006010134643,12.264506674011471,0.7542512177427767,8.42775485525523,3.160826330566408,85.84485146186574,10.570046337794409,3.8367518187562335,7,-0.35500335693357954,-5.920005798339844,-10.837503433227525,-13.555004119873033,1.1999969482422017,1,-0.02035403335941921,-1.1581377193449371,120.9800033569336,1.8440418986690799,122.26000213623048,1.38786701807927,124.63999938964844,-0.02035403335941921
4554,2018-08-01,124.7699966430664,125.12999725341795,124.0,124.0,222200.0,0.0037811229265449775,-1.935070596977917,0.31687100673459184,71.95055425754191,78.66882308431065,-1.2745898674187401,-5.4727988048021246,-11.061547654011534,-15.042273846574645,26.180234425686955,1.1299972534179545,5.656801882679261,4.484496688842768,-2.8684301225351305,11.837423500220666,0.8080332831538186,8.160960094531717,2.4139996005859246,92.1568431900538,17.461329200668047,3.676463405688946,8,-0.55999755859375,-6.389999389648452,-11.579998016357422,-14.02499771118164,1.5500030517578125,2,-0.024044242051093456,-1.48582080562411,124.3000030517578,-1.1581377193449371,120.9800033569336,1.8440418986690799,122.26000213623048,-0.024044242051093456
4555,2018-08-02,126.88999938964844,127.5999984741211,124.25,124.25,327200.0,0.016991286395933836,-1.537878218651562,3.428585583353976,74.48877939718366,76.9027633601095,-2.957863503892071,-6.944685167754642,-12.802119507236952,-17.14985540724507,28.21213166170624,3.3499984741210938,5.73735865740565,5.96699943542481,-1.353273652626882,13.287272523476517,2.306862891398964,9.627135979450657,-6.349998474121094,89.9433522663416,15.108448061504959,3.6601365440258515,8,-2.6800003051757812,-8.510002136230483,-13.962499618530273,-16.145000457763672,-0.1900024414062358,3,-0.042004900754136876,-1.935070596977917,124.7699966430664,-1.48582080562411,124.3000030517578,-1.1581377193449371,120.9800033569336,-0.042004900754136876
4556,2018-08-03,127.7300033569336,127.88999938964844,124.25,124.25,360600.0,0.006619938303456863,-1.0919516542396812,1.3181833945033667,75.11224353508061,75.08057473393319,-3.6380287406744998,-7.213354187513545,-13.238660886810692,-17.956300771695624,29.77446584547983,3.6399993896484375,5.675832353424852,6.209503173828125,-1.2917962878620983,13.710802635518348,2.4588534429830133,9.960152904673237,-7.0488024902343795,97.82318277645662,23.92434111031214,3.750649730845112,8,-3.515003204345703,-9.34500503540039,-15.110004425048828,-16.985004425048828,0.18999481201171875,4,-0.03303844914894882,-1.537878218651562,126.88999938964844,-1.935070596977917,124.7699966430664,-1.48582080562411,124.3000030517578,-0.03303844914894882
4557,2018-08-06,127.54000091552734,129.49000549316406,127.29000091552734,127.48999786376952,387700.0,-0.0014875317968582324,-8.777864433216914,0.014368679173311753,71.14208491287394,73.44745884177406,-3.343429913024977,-6.4532109899593735,-12.612972540728506,-17.70987245510861,31.222550348685818,2.2000045776367188,5.45514856750782,5.447500610351568,-2.058131831373828,12.95313305207695,1.6946843894888701,9.200316831214266,-6.570448107910167,74.47640332297773,2.41044706799714,3.752816220862694,8,-2.5249977111816406,-7.594997406005859,-15.517501831054688,-16.795001983642578,1.5699996948242188,0,-0.022189131337148615,-1.0919516542396812,127.7300033569336,-1.537878218651562,126.88999938964844,-1.935070596977917,124.7699966430664,-0.022189131337148615
4558,2018-08-07,128.41999816894528,129.30999755859378,126.66000366210938,127.83000183105469,571000.0,0.00689977455779367,1.2362863765129757,11.799206591390647,71.78650975698942,72.32931247125155,-3.91388399869399,-6.764040104541692,-12.98810646887425,-18.51737517458426,32.79591302275905,2.6499938964844034,5.029013544099271,5.745998001098599,-1.8316262592434214,13.323622261440619,1.9571858709275887,9.534810131269609,-6.939218200195299,80.50990430608658,11.06532712634791,3.788812130171009,8,-3.404994964599581,-8.4749946594238,-16.407499313354464,-17.67499923706052,2.529998779296932,1,-0.032237964870564406,-8.777864433216914,127.54000091552734,-1.0919516542396812,127.7300033569336,-1.537878218651562,126.88999938964844,-0.032237964870564406
4559,2018-08-08,124.18000030517578,130.66000366210938,124.02999877929688,124.9499969482422,682600.0,-0.03301664790706116,-11.39253602572604,-1.305087156675202,54.928228861627446,69.38099341645344,0.5186056909885082,-1.940705018153551,-8.298224197907274,-14.21347373062379,34.01517460030951,6.6300048828125,4.425979076841543,1.072500228881836,-5.73204275822448,7.877043215988138,-2.3297712646713222,4.474771722434994,-2.2186668049609466,2.262464787435789,-61.78832947046014,3.4022714935531537,8,1.4200019836425781,-2.8400001525878906,-12.167501449584961,-13.435001373291016,8.099998474121094,2,0.010629728551942996,1.2362863765129757,128.41999816894528,-8.777864433216914,127.54000091552734,-1.0919516542396812,127.7300033569336,0.010629728551942996
4560,2018-08-09,121.76000213623048,125.2699966430664,121.68000030517578,124.76000213623048,531500.0,-0.019487825438863626,-1.2721469477628313,3.8961208818428807,44.071807904880814,66.6019661112603,2.7793974631306924,0.9036668375092347,-5.545189879671327,-11.739163309431078,34.72824479686094,3.589996337890625,3.921452186067711,-1.5874980926513587,-7.791156704016416,4.616160518713713,-4.689327398333887,1.51433121303117,8.900001525878892,0.8908886542111493,-56.315568956688345,3.1018293056825352,8,3.8400001525878764,0.060001373291001414,-9.747503280639663,-11.015003204345717,7.430000305175739,3,0.03745070202521683,-11.39253602572604,124.18000030517578,1.2362863765129757,128.41999816894528,-8.777864433216914,127.54000091552734,0.03745070202521683
4561,2018-08-10,120.58999633789062,122.26000213623048,120.02999877929688,121.1999969482422,529500.0,-0.009609114469551372,-1.5780449297476724,0.2033335367838589,40.80982005657141,64.18945314650824,4.120964172402211,2.4580254683756237,-4.044041280331797,-10.51439122354489,35.11788371209202,2.230003356933608,3.495468656337053,-2.921503829956052,-8.604720587831167,2.7617129279190635,-5.763112208893602,-0.07989545101850126,10.07000732421875,5.268083738128868,-45.161445359376465,2.8416083789375546,8,4.7550048828125,1.8300056457519531,-8.14999771118164,-9.84499740600586,9.350006103515597,4,0.05066755780663179,-1.2721469477628313,121.76000213623048,-11.39253602572604,124.18000030517578,1.2362863765129757,128.41999816894528,0.05066755780663179
4562,2018-08-13,119.93000030517578,121.5,119.05999755859376,121.08999633789062,601100.0,-0.005473057904948786,1.464644752102882,1.9016309377891845,41.09023870268758,60.59780748727075,5.158863553714994,3.474966951175574,-3.0730871603929018,-9.794288474920307,35.389376225407496,2.440002441406236,2.945364942696358,-3.6949996948242188,-8.961567758961223,1.5715683693128,-6.328283726892721,-1.0617156627557165,10.304803161621095,7.500019731182259,-40.82357687220272,2.6332840320685063,8,4.930000305175781,3.0550003051757812,-7.317501068115234,-9.185001373291016,7.9199981689453125,0,0.06662217829932504,-1.5780449297476724,120.58999633789062,-1.2721469477628313,121.76000213623048,-11.39253602572604,124.18000030517578,0.06662217829932504
4563,2018-08-14,120.13999938964844,120.54000091552734,119.2699966430664,119.80999755859376,726900.0,0.0017510137908638423,1.2477854596521551,-0.2844853100767423,42.657980308210696,57.34307704845617,4.801656963542769,3.4571838334211122,-2.992290600017668,-9.894288342036319,34.81982994461304,1.2700042724609375,2.726054285604093,-3.4945007324218693,-8.733771229145361,1.7447697643016227,-6.114135980783615,-0.8748654840601233,9.424315722656246,9.31035571375568,-38.192218996700234,2.6196352483617473,8,4.720001220703125,2.845001220703125,-7.26500129699707,-9.395000457763672,8.779998779296847,1,0.07466290383114482,1.464644752102882,119.93000030517578,-1.5780449297476724,120.58999633789062,-1.2721469477628313,121.76000213623048,0.07466290383114482
4564,2018-08-15,118.83999633789062,120.44000244140624,117.91999816894531,119.61000061035156,357100.0,-0.010820734629284678,1.074070818132167,-2.333333333333434,36.49905911219116,53.12199701679034,5.7798412322168105,4.883107377693108,-1.4438077415335613,-8.480829117405165,34.153939568381034,2.5200042724609233,2.6955615144337344,-4.715503692626953,-10.200731918849186,0.7697245335952942,-7.45811780573807,-1.9728895795158365,10.0940597211914,12.516984488970593,-33.37140545970526,2.742614113111121,8,5.450004577636719,4.150005340576172,-5.817497253417969,-8.09499740600586,9.57000732421875,2,0.10190172486979843,1.2477854596521551,120.13999938964844,1.464644752102882,119.93000030517578,-1.5780449297476724,120.58999633789062,0.10190172486979843
4565,2018-08-16,120.58999633789062,121.16999816894531,118.77999877929688,119.63999938964844,306600.0,0.014725682042469268,1.2654016097656222,-1.2337554247666607,45.995189638952105,49.886768806109394,3.399723239804757,3.175410963833585,-2.9811215198945007,-10.14644193902491,32.82664533093572,2.3899993896484375,2.163786132144196,-2.889003372192377,-8.49976793241251,2.72176118802777,-5.694385652302458,-0.0836210920822964,7.462935089980476,61.52063889968038,11.12762583691174,2.8053822801100736,8,3.7000045776367188,2.5650062561035156,-7.307498931884766,-9.84499740600586,8.160003662109375,3,0.09694006796924604,1.074070818132167,118.83999633789062,1.2477854596521551,120.13999938964844,1.464644752102882,119.93000030517578,0.09694006796924604
4566,2018-08-17,121.12999725341795,121.54000091552734,120.37999725341795,120.58000183105469,316700.0,0.0044779909770811255,-1.4421012054384843,0.5789444096435707,50.372933595057056,47.57908532635196,2.039535339202118,2.5171639400456485,-3.3135729852372293,-10.573629042015938,31.06718721613728,1.1600036621093892,1.6395641290484093,-2.1920024871826342,-7.884701072094757,3.500696097729488,-5.038351779638688,0.6543468052734198,6.112299513739089,88.67394057928519,31.315474940433717,2.846349292456061,8,3.160003662109389,2.3650054931640767,-7.322498321533189,-10.384998321533189,10.560005187988267,4,0.0665401252435085,1.2654016097656222,120.58999633789062,1.074070818132167,118.83999633789062,1.2477854596521551,120.13999938964844,0.0665401252435085
4567,2018-08-20,119.63999938964844,121.83000183105469,119.5500030517578,121.26000213623048,276400.0,-0.01230081645797676,-1.533338419609265,-2.945484054432817,37.25381845378706,43.74211962599614,2.560314818087633,3.8094693048514614,-1.6832200738699612,-8.960932188859388,29.023597170091968,2.279998779296889,0.7617873345753878,-3.432500457763666,-9.317962417103871,2.4529615015765387,-6.375231437433769,-0.48976947809356375,6.856513489651661,43.9897598401536,-9.361972230494992,2.9427309796701047,8,4.650001525878906,3.960002899169922,-5.725000381469727,-8.895000457763672,11.899993896484347,0,0.08609163410484744,-1.4421012054384843,121.12999725341795,1.2654016097656222,120.58999633789062,1.074070818132167,118.83999633789062,0.08609163410484744
4568,2018-08-21,120.16999816894531,120.43000030517578,119.4499969482422,119.4499969482422,400100.0,0.004429946355739789,-1.7222269317171026,-0.44444444444443176,37.459112652520204,41.80110671387312,0.823594613663289,3.1536924358808847,-2.1199052702583003,-9.37284596165128,26.29600383623052,0.9800033569335795,-0.26991679695936455,-2.7200016021728572,-8.732852422141178,3.292849217795464,-5.726427012157018,0.2864238078113033,5.640393533526407,57.544703136829455,8.725580726422947,3.0064254099841627,8,1.4249992370605469,3.640003204345703,-5.834999084472656,-9.424999237060547,13.57000732421875,1,0.06390946510940765,-1.533338419609265,119.63999938964844,-1.4421012054384843,121.12999725341795,1.2654016097656222,120.58999633789062,0.06390946510940765
4569,2018-08-22,120.51000213623048,120.83000183105469,119.55999755859376,120.16999816894531,204600.0,0.002829358179794239,1.5918365758148731,0.47222693171706376,30.736729303546113,40.31943131372482,-0.10252733468989561,2.7341318590614634,-2.3639445978108142,-9.53362828763268,24.4429036751428,1.2700042724609233,-1.2050201071855469,-2.240497589111314,-8.34209982850065,3.8611046502780226,-5.291298708805982,0.8103035305833544,4.669158083559125,56.72136478475169,12.562860679553289,3.050801119694672,8,-0.42000198364259234,3.779998779296861,-4.790000915527358,-8.77500152587892,14.029991149902301,2,0.0697867055317758,-1.7222269317171026,120.16999816894531,-1.533338419609265,119.63999938964844,-1.4421012054384843,121.12999725341795,0.0697867055317758
4570,2018-08-23,121.95999908447266,123.83999633789062,121.9000015258789,123.0199966430664,343600.0,0.01203217096123721,-2.2881472094346456,-3.11760350050475,33.197423157280994,39.47360943602588,-1.6999379097367893,1.1310510233207083,-3.6317720950725914,-10.817624167667034,22.69376673289858,3.329994201660142,-2.2807442879331745,-0.6565006256103487,-6.700826789206616,5.387825537985918,-3.6786637074084894,2.365662456187792,2.6384281712494015,57.175455243775566,18.987040845139546,3.0221630817981366,8,-1.0800018310546875,2.3300018310546875,-5.900001525878906,-10.185001373291016,11.590003967285128,3,0.05288623012508609,1.5918365758148731,120.51000213623048,-1.7222269317171026,120.16999816894531,-1.533338419609265,119.63999938964844,0.05288623012508609
4571,2018-08-24,121.51000213623048,123.20999908447266,121.01000213623048,121.6500015258789,439200.0,-0.003689709344212866,-2.8596458352853706,0.13207520009211535,32.70223375459159,38.54160888623744,-1.235656510943656,1.604228544177559,-3.0204214637217177,-10.21916343517725,21.532299793534403,2.1999969482421733,-2.747722360157624,-1.0689975738525277,-7.131914112380102,4.993918964675046,-4.100455843116308,1.9624606954112522,2.5541507925494358,46.9249538586669,12.776212703142768,3.0314582692637835,8,-0.6300048828125142,2.779998779296861,-4.117502212524428,-8.68500137329103,12.010002136230455,4,0.059583554740229694,-2.2881472094346456,121.95999908447266,1.5918365758148731,120.51000213623048,-1.7222269317171026,120.16999816894531,0.059583554740229694
4572,2018-08-27,122.02999877929688,123.0,121.58999633789062,123.0,590800.0,0.004279455468064297,1.9072203869749882,6.928610354224136,31.282945635957475,37.27771614487597,-1.594075929502452,1.2299904744047154,-3.459316635147701,-10.583450797358196,20.691121850748797,1.489997863769517,-2.761444068971059,-0.6015007019042997,-6.62416899834875,5.421167594540165,-3.612834850126532,2.4098334463179327,1.80999755859375,58.769981543466564,29.22628638991615,3.0113341482222324,8,-1.1500015258789062,2.2600021362304688,-3.8075008392333984,-8.375,12.339996337890625,0,0.07916089288487504,-2.8596458352853706,121.51000213623048,-2.2881472094346456,121.95999908447266,1.5918365758148731,120.51000213623048,0.07916089288487504
4573,2018-08-28,121.7699966430664,122.56999969482422,121.33999633789062,122.33000183105469,301600.0,-0.002130641144237888,1.3653889887393171,0.5773242095327985,40.794483054463015,37.754985471795074,-1.2052927407903837,1.3604852672217618,-3.0973178938942567,-10.118491763125292,19.24345263608089,1.2300033569335938,-2.597715129068064,-0.7350025177001953,-6.716249880064311,5.24624484466392,-3.725626198882253,2.2556211634818624,1.596399841308596,51.63550735488087,17.870882858975904,2.990623681182054,8,-0.45999908447265625,2.5200042724609375,-3.2199974060058594,-7.789997100830078,8.879997253417969,1,0.08023320121872302,1.9072203869749882,122.02999877929688,-2.8596458352853706,121.51000213623048,-2.2881472094346456,121.95999908447266,0.08023320121872302
4574,2018-08-29,121.7699966430664,122.1999969482422,121.2699966430664,122.12999725341795,194400.0,0.0,2.7200012207029705,0.6428522772169063,50.046834623013396,38.205168247801886,-0.8336291718454163,1.1849626841269298,-2.9741980844382425,-9.930774337549735,17.655775425710594,0.9300003051757955,-2.3816241260343816,-0.5850025177001896,-6.476884267910549,5.3068792325101555,-3.5309433928053693,2.36093835740499,1.2300033569335938,26.85498459290455,-10.610740949075087,2.9459408751051757,8,-0.125,2.5200042724609375,-1.6974983215332031,-6.349998474121094,7.959999084472656,2,0.09830014929855246,1.3653889887393171,121.7699966430664,1.9072203869749882,122.02999877929688,-2.8596458352853706,121.51000213623048,0.09830014929855246
4575,2018-08-30,121.55999755859376,121.87000274658205,121.18000030517578,121.77999877929688,448100.0,-0.0017245552292178834,2.4499332443255937,0.611113465858502,54.9948613507577,38.71871577621307,-0.5269834391699675,1.0278773161112298,-2.6719293091987737,-9.57261037873306,15.40808081862747,0.6900024414062642,-2.217477109338816,-0.528501510620103,-6.025642196050981,4.968639174810775,-3.277071853335542,2.220068832095336,1.033602294921863,24.99982660442938,-15.855488104224769,2.7485703427154373,8,0.08499908447264204,2.7300033569335795,-1.3174991607666158,-6.139999389648452,6.750000000000014,3,0.10677851257180615,2.7200012207029705,121.7699966430664,1.3653889887393171,121.7699966430664,1.9072203869749882,122.02999877929688,0.10677851257180615
4576,2018-08-31,123.51000213623048,123.7300033569336,120.86000061035156,121.13999938964844,369300.0,0.016041498986513192,1.0427028098383713,-10.772679983354902,66.2727355957033,41.94303990309264,-2.3511269088142797,-1.3222834216678478,-4.4664171644272415,-11.348673349985361,13.230271558953257,2.8700027465820312,-1.7192679699016509,1.6325031280517663,-3.241527290493252,6.506533546596785,-0.8045120812207358,4.0695183373242685,-5.5900039672851705,92.33445957621062,45.30766565406953,2.4370152092725066,8,-1.8650054931640767,0.7799987792968608,-3.2150039672851705,-8.09000396728517,4.689994812011733,4,0.08128897046292072,2.4499332443255937,121.55999755859376,2.7200012207029705,121.7699966430664,1.3653889887393171,121.7699966430664,0.08128897046292072
4577,2018-09-04,124.70999908447266,124.8000030517578,123.16000366210938,123.4800033569336,416400.0,0.0097157876081857,1.3262342272147098,0.5189849375967726,69.05755007944384,45.453977394973045,-3.0802324445756852,-2.8935200405435637,-5.509220967347318,-12.377481245158549,10.738290618726428,1.6399993896484233,-1.5488245285700941,2.9740001678466825,-1.3400040238301614,7.288004359523526,0.8169980720082606,5.1310022636851045,-6.673800811767578,97.71563676358997,44.02114321208376,2.1570020958384237,9,-2.529998779296875,-0.4199981689453125,-4.310001373291016,-9.290000915527344,-1.650001525878892,1,0.07064393595272822,1.0427028098383713,123.51000213623048,2.4499332443255937,121.55999755859376,2.7200012207029705,121.7699966430664,0.07064393595272822
4578,2018-09-05,124.27999877929688,124.95999908447266,123.63999938964844,124.3000030517578,268000.0,-0.0034480018309078764,-1.0307639940373488,-0.016263692639768124,74.46045337285271,50.312168958229336,-2.2416515664974668,-2.940333310847592,-4.823845669614741,-11.777693073200766,8.460654147434656,1.3199996948242188,-1.5271928188775519,2.750999832153326,-0.47193156762699573,5.973931231933648,1.1395341322631651,4.362465532043487,-5.973248315429686,83.41462053052224,23.4989063429843,1.6114656998901618,9,-1.3699989318847656,0.01000213623046875,-3.3175010681152344,-8.860000610351562,-3.4099960327148295,2,0.08118761214191017,1.3262342272147098,124.70999908447266,1.0427028098383713,123.51000213623048,2.4499332443255937,121.55999755859376,0.08118761214191017
4579,2018-09-06,125.5,125.87000274658205,124.1999969482422,124.1999969482422,368700.0,0.009816553207967704,-1.5692336584622086,-64.98627002292875,73.18227271024448,54.754930019669715,-2.9942623850000842,-4.275584449683578,-5.7458187553064874,-12.838248989321386,7.427751421372059,1.6700057983398438,-1.0406009252986905,3.90500106811524,0.4108395155488296,7.3991626206816505,2.1579202918320277,5.652081844398452,-6.794054618896482,92.61471878611943,31.542868406822606,1.7470807762832055,9,-2.134998321533203,-1.2099990844726562,-4.337501525878906,-9.935001373291016,-2.510002136230483,3,0.04103580794011452,-1.0307639940373488,124.27999877929688,1.3262342272147098,124.70999908447266,1.0427028098383713,123.51000213623048,0.04103580794011452
4580,2018-09-07,126.31999969482422,126.9499969482422,124.87999725341795,124.98999786376952,329400.0,0.006533862110153166,-1.6709620893670938,1.0230759299036571,73.87306703201702,59.32946705049477,-3.4986795768034114,-4.992407801937048,-6.184740015450089,-13.504551468255613,7.4222429056536505,2.069999694824247,-0.5340817321184943,4.4970008850097685,0.4123116085731766,8.58169016144636,2.4546562467914725,6.539345523228064,-7.0409297244824245,89.65521129301382,30.749861147252254,2.0423446382182946,9,-2.4150009155273438,-2.029998779296875,-5.025001525878906,-10.755001068115234,-4.459999084472656,4,0.026994902160806244,-1.5692336584622086,125.5,-1.0307639940373488,124.27999877929688,1.3262342272147098,124.70999908447266,0.026994902160806244
4581,2018-09-10,126.6999969482422,127.31999969482422,126.18000030517578,126.8000030517578,336200.0,0.003008211323116017,1.0,-0.07519245551435894,86.16804063592939,65.42781093938054,-3.4252571240750456,-5.155515008417538,-6.201045049480129,-13.728837871905924,8.06138774449121,1.1399993896484375,0.11360508760198229,4.571498107910173,-0.008790809142325884,9.151787024962672,2.2813536493839166,6.86164256643643,-6.65383428011036,85.09607360905585,23.300028366826915,2.2901444585262505,9,-2.609996795654311,-2.409996032714858,-5.404998779296889,-11.134998321533217,0.15000152587889204,0,0.012707187443810941,-1.6709620893670938,126.31999969482422,-1.5692336584622086,125.5,-1.0307639940373488,124.27999877929688,0.012707187443810941
4582,2018-09-11,127.91999816894531,128.03999328613278,125.68000030517578,126.54000091552734,275900.0,0.00962905485468557,1.9135940848188677,-13.799130302109505,87.0813505419429,70.5707962157672,-4.159292377205006,-6.056767648734905,-7.069206451769759,-14.750602788812387,9.151141132387309,2.359992980957003,0.6908312981225464,5.3919994354248075,0.2586915545654733,10.525307316284142,2.8253454949951333,7.958653375854482,-7.00097505761039,97.27283446271711,33.49572803485954,2.56665394042967,9,-3.470001220703139,-3.6299972534179688,-6.619998931884766,-12.349998474121094,-0.6699981689453125,1,0.0021888585311509168,1.0,126.6999969482422,-1.6709620893670938,126.31999969482422,-1.5692336584622086,125.5,0.0021888585311509168
4583,2018-09-12,129.11000061035156,129.42999267578122,127.27999877929688,127.81999969482422,274900.0,0.009302708399312243,1.227990212162097,0.934785132602458,88.05310600879221,74.79371525863151,-4.6920394205567675,-6.893750205837421,-7.881451230192283,-15.724814311240877,10.44311867540795,2.1499938964843466,1.3956225996833922,6.133501815795896,0.3521579856026449,11.914845645989146,3.242829900699263,9.024173730892528,-7.194041674544934,93.88159986929413,28.005272419666042,2.8906719150966262,9,-3.9650039672851705,-4.819999694824219,-6.629997253417969,-12.739997863769531,-3.910003662109361,2,-0.04685929070681716,1.9135940848188677,127.91999816894531,1.0,126.6999969482422,-1.6709620893670938,126.31999969482422,-0.04685929070681716
4584,2018-09-13,130.94999694824222,132.0,128.6199951171875,129.1300048828125,539900.0,0.014251385091722524,-1.3802754092723628,1.4108455610558348,88.45167602013034,78.51113911078401,-5.691424950745173,-8.200417772670932,-9.350949204506236,-17.353054627845424,12.15004733769921,3.3800048828125,2.187101736779354,7.367998123168974,0.9133447583060956,13.822651488031852,4.140671440737535,10.595324805600413,-7.8317926140396565,85.25277181582777,17.520886345229172,3.2273266824314426,9,-4.519996643066435,-5.98999786376956,-8.469993591308622,-14.579994201660185,-8.619995117187528,3,-0.07697590253205022,1.227990212162097,129.11000061035156,1.9135940848188677,127.91999816894531,1.0,126.6999969482422,-0.07697590253205022
4585,2018-09-14,132.27999877929688,132.49000549316406,131.02000427246094,131.02000427246094,339200.0,0.010156562520427848,-1.3333454435361791,0.6923076923076815,92.84008315251211,81.46306661709612,-5.968535099639396,-9.075010168410046,-10.316373239029119,-18.440499827054055,14.084120865379933,1.5400085449218466,2.8477933309851693,8.113499832153323,0.7468976838526658,15.480101980453995,4.430198758002987,11.796800906303659,-7.563071225250781,96.91620332040856,25.45552946872928,3.6833010741503354,9,-4.454994201660156,-7.0749969482421875,-8.80999755859375,-15.324996948242188,-9.229995727539077,4,-0.07022982311201331,-1.3802754092723628,130.94999694824222,1.227990212162097,129.11000061035156,1.9135940848188677,127.91999816894531,-0.07022982311201331
4586,2018-09-17,129.19000244140622,132.22000122070312,128.71000671386722,132.0,337500.0,-0.023359512899952306,1.1599966195913287,-2.2301665152891537,73.64598398532567,81.97289260663854,-2.221739415210237,-5.639350359650905,-6.94305849855877,-15.115309272488446,15.53005885759203,3.569992065429659,3.344459064737265,4.62050323486325,-2.9263258642492076,12.167332333975722,0.8470886853070283,8.393917784419486,-2.9184592995365364,51.54184232372542,-20.63497961178244,3.7734145495562337,9,-1.1249999999999716,-3.985000610351534,-5.4799995422363,-12.235000610351534,-7.600006103515597,0,-0.05673815072787203,-1.3333454435361791,132.27999877929688,-1.3802754092723628,130.94999694824222,1.227990212162097,129.11000061035156,-0.05673815072787203
4587,2018-09-18,129.94000244140622,130.02000427246094,128.99000549316406,129.16000366210938,229100.0,0.0058054027852516565,1.1914810726576197,-0.2775798779295685,76.13565973773026,82.1590266471805,-2.404728148502059,-5.879584391141719,-7.405499743648647,-15.62496291658951,17.168397593270655,1.029998779296875,3.8744519823141843,4.855503082275362,-2.6806878207269165,12.391693985277655,1.0874076307742087,8.623598533776502,-2.424766829277658,51.05566668521485,-22.739665591153745,3.7680954515011456,9,-1.5950012207030966,-4.735000610351534,-6.05750083923337,-11.88500213623044,-16.660003662109347,1,-0.023780236333907245,1.1599966195913287,129.19000244140622,-1.3333454435361791,132.27999877929688,-1.3802754092723628,130.94999694824222,-0.023780236333907245
4588,2018-09-19,127.8499984741211,130.27000427246094,126.8499984741211,129.96000671386722,281600.0,-0.016084376850982185,1.5054956724897786,-2.7051430024650203,67.1557601924743,81.48941414520603,0.2737200390162684,-3.356819096023031,-5.068538455823017,-13.308636897395473,18.477536792437633,3.4200057983398438,4.095587854054301,2.3814990997314425,-4.877888528105274,9.640886727568173,-1.2481947141869227,6.011192913649808,4.640007019042969,17.73047438812738,-59.44123701739058,3.629693813918362,9,0.8350028991699219,-2.6449966430664062,-3.9274978637695312,-9.064994812011719,-8.939994812011719,2,-0.004692987730011922,1.1914810726576197,129.94000244140622,1.1599966195913287,129.19000244140622,-1.3333454435361791,132.27999877929688,-0.004692987730011922
4589,2018-09-20,128.91999816894528,129.19000244140622,127.7300033569336,128.58000183105472,175400.0,0.00836918034880374,2.3181613261202774,-0.16113507591395793,69.80624296293126,81.0375448041965,-0.2907062406386842,-3.9678940458217937,-5.8327911155407435,-14.129743831092696,19.96727943069989,1.4599990844726278,4.22286250698123,3.0309989929198906,-3.9894015636178324,10.0513995494576,-0.479201285348978,6.541199271188745,3.457207183837909,36.70207657251179,-45.1246544150438,3.5102002782688575,9,0.1650047302246378,-3.7149963378905966,-4.997497558593722,-9.989997863769503,-10.650001525878878,3,-0.0288551138189449,1.5054956724897786,127.8499984741211,1.1914810726576197,129.94000244140622,1.1599966195913287,129.19000244140622,-0.0288551138189449
4590,2018-09-21,128.41000366210938,129.13999938964844,127.43000030517578,128.82000732421878,457400.0,-0.0039558991163464174,2.2571789804103934,-1.2059061125575063,64.29406033100194,78.60710254809345,0.6112078237897265,-3.10932181727172,-5.063416800003637,-13.384068993724611,20.407603702712862,1.7099990844726562,4.346050513151226,2.1985042572021456,-4.652495021803901,9.049503536208192,-1.2269953823008848,5.624003896705162,3.8566575531005753,29.050361081867482,-49.32198161157815,3.42549963950302,9,0.6749992370605469,-2.7750015258789062,-4.770002365112305,-9.25,-10.78000640869142,4,-0.04734835026602169,2.3181613261202774,128.91999816894528,1.5054956724897786,127.8499984741211,1.1914810726576197,129.94000244140622,-0.04734835026602169
4591,2018-09-24,128.75,128.82000732421878,127.22000122070312,128.41999816894528,180200.0,0.0026477402709625952,5.8082978930616616,-0.8048753256419934,62.40787196481858,75.86560492841296,0.6622252283725061,-3.0346954191559945,-5.146017915466402,-13.48082188468409,21.2004160599555,1.6000061035156534,4.447330546496019,2.1765007019043026,-4.387611264731277,8.740612668539882,-1.1055552814134728,5.458556685222092,3.4083279603881635,55.55550598192595,-19.528574758513187,3.2820559833177887,9,0.9200019836425781,-2.779998779296875,-5.027498245239258,-9.069999694824219,-10.589996337890625,0,-0.04427182095722093,2.2571789804103934,128.41000366210938,2.3181613261202774,128.91999816894528,1.5054956724897786,127.8499984741211,-0.04427182095722093
4592,2018-09-25,131.69000244140622,131.89999389648438,129.02999877929688,129.64999389648438,434500.0,0.022834970418689204,1.3333374685208847,6.1818097748178955,69.71795186211703,73.82836557878238,-1.8849902392678644,-5.4956530832157,-7.800438586460572,-16.160091138351305,22.399529924669487,3.149993896484375,4.568022191275475,4.63350296020505,-1.9445364531698317,11.211542373579931,1.344483253517609,7.92252266689249,0.3621589292565943,95.84174959549007,20.91041859853867,3.289019706687442,9,-2.0200004577636435,-5.720001220703097,-7.797500610351534,-11.92000198364255,-9.870002746582003,1,-0.07669531411854491,5.8082978930616616,128.75,2.2571789804103934,128.41000366210938,2.3181613261202774,128.91999816894528,-0.07669531411854491
4593,2018-09-26,131.53999328613278,132.39999389648438,130.91999816894528,131.77999877929688,477400.0,-0.0011391081516622936,1.0000000000000384,-0.11764925875508311,67.04286927214204,71.44960927345035,-1.5131626218738745,-4.823473230864963,-7.434527325682581,-15.76370093075937,23.823357373906802,1.479995727539091,4.567500218294697,3.994993972778289,-2.3779310717413296,10.367919017297922,0.8085314505184726,7.1814564950381055,-4.68999481201169,83.39764814007415,10.261010818027557,3.1864625222598146,9,-1.869991302490206,-5.569992065429659,-7.5949916839599325,-11.769992828369112,-8.40999603271483,2,-0.13881705518348175,1.3333374685208847,131.69000244140622,5.8082978930616616,128.75,2.2571789804103934,128.41000366210938,-0.13881705518348175
4594,2018-09-27,133.74000549316406,134.83999633789062,131.58000183105472,131.77999877929688,587600.0,0.016725044239934705,-1.7627064946820972,-8.166507724584195,69.42408498260625,68.84783169901638,-3.6607604649786083,-6.409353442716224,-9.403773521706654,-17.692936542809974,25.58551606401071,3.300003051757841,4.507784922211101,5.596505737304682,-0.7410301418343579,11.934041616443722,2.427737797735176,8.765273676874202,-6.7790071105957,85.56441535972318,13.91757324463623,3.1687679395695167,9,-2.895008087158203,-6.540008544921875,-11.037506103515625,-13.97000503540039,-10.240005493164062,3,-0.1108868044110608,1.0000000000000384,131.53999328613278,1.3333374685208847,131.69000244140622,5.8082978930616616,128.75,-0.1108868044110608
4595,2018-09-28,134.53999328613278,135.89999389648438,133.52000427246094,133.52000427246094,672000.0,0.0059816641252463665,-3.6666965861831673,0.5204007753929369,70.08195343725254,68.45182830478602,-4.589041493332559,-6.521409092649776,-10.013746093816039,-18.208040700109564,27.573918275741427,2.3799896240234375,4.341275831066852,5.747493743896456,-0.40716779605767783,11.90215528385059,2.670162973919389,8.824824513873523,-7.2638349853515365,84.33177698241337,13.79189426592049,3.0773307699770673,9,-3.1649971008300497,-6.159996032714815,-12.349992752075167,-14.769992828369112,-10.009994506835909,4,-0.12093055935021624,-1.7627064946820972,133.74000549316406,1.0000000000000384,131.53999328613278,1.3333374685208847,131.69000244140622,-0.12093055935021624
4596,2018-10-01,133.55000305175778,135.8800048828125,133.30999755859378,135.28999328613278,284900.0,-0.00735833420378984,-1.3153206405939482,-1.7058911527990184,64.59307113097803,67.16931845959134,-3.258177380685254,-4.996873273825173,-8.910638042968202,-16.939703756033936,28.905133832161678,2.5700073242187216,3.989409866928554,4.2555034637451,-1.720207171265713,10.231214098755927,1.2676481462396794,7.243358781250507,-5.756414615234348,65.79341317365228,-1.3085470476966066,2.9878553175054114,10,-2.1750068664550497,-5.170005798339815,-10.965003967285128,-13.780002593994112,-8.410003662109347,0,-0.11920633047211515,-3.6666965861831673,134.53999328613278,-1.7627064946820972,133.74000549316406,1.0000000000000384,131.53999328613278,-0.11920633047211515
4597,2018-10-02,133.52000427246094,133.91000366210938,132.80000305175778,133.77999877929688,589700.0,-0.00022462582262328112,3.2691980398486966,0.14942296899116037,62.16217922228112,66.61447612956987,-2.9803685513999767,-4.503928284445436,-8.777143462575111,-16.619126612832943,29.83161966375057,1.110000610351591,3.4074738832784845,3.7850044250488395,-2.0653170950274955,9.635325945125174,0.8598436650106862,6.710165185087007,-5.240031508339854,52.209002693270776,-11.030232333616098,2.9251607600381653,10,-1.9600067138671875,-5.140007019042969,-10.935005187988281,-13.750003814697266,2.709991455078125,1,-0.11503894636647816,-1.3153206405939482,133.55000305175778,-3.6666965861831673,134.53999328613278,-1.7627064946820972,133.74000549316406,-0.11503894636647816
4598,2018-10-03,134.3699951171875,134.6199951171875,133.58999633789062,134.42999267578122,826800.0,0.006366018705272536,3.681786655569427,0.2307647162391066,59.97666667260164,65.52230098619991,-3.1382576795083708,-4.8056308705232595,-9.485515041723659,-17.18597487757299,30.819100261691666,1.0999908447265625,3.293404666125724,4.130495452880865,-1.4742109747009238,9.735201880462654,1.3281422390899706,6.9328486666717595,-5.632821085124618,64.58329654027492,3.958076591533924,2.8023532137908957,10,-2.80999755859375,-5.989997863769531,-11.784996032714844,-14.599994659423828,1.730010986328125,2,-0.09339879346887014,3.2691980398486966,133.52000427246094,-1.3153206405939482,133.55000305175778,-3.6666965861831673,134.53999328613278,-0.09339879346887014
4599,2018-10-04,130.64999389648438,134.42999267578122,130.02000427246094,133.88999938964844,287300.0,-0.027684761151169357,1.0416650477721205,54.002288911521006,45.82691690164282,63.47039616071555,0.9531884532647439,-0.7167718577953224,-5.647437801418775,-13.230009688344865,30.91748082635898,4.409988403320284,2.9744494451554147,0.1529945373535213,-4.988989797041626,5.294978871748654,-2.417997629844052,2.723986704551095,-1.4830506725562032,10.714128158484083,-43.44838226594129,2.5709921671975695,10,0.910003662109375,-2.2699966430664062,-7.849994659423828,-10.879993438720703,5.800003051757841,3,-0.05755833903080476,3.681786655569427,134.3699951171875,3.2691980398486966,133.52000427246094,-1.3153206405939482,133.55000305175778,-0.05755833903080476
4600,2018-10-05,129.72999572753906,132.0,128.25,130.63999938964844,406300.0,-0.007041700818403718,1.0661129232942126,0.2808648516273659,51.555281514348295,62.26455277732996,2.3245719436111756,0.49728961763784696,-4.6608182964486105,-12.026705321512978,30.41326455858614,3.75,2.92427575656464,-0.9375034332275334,-5.709120801752277,3.8341139352972107,-3.3233121174899054,1.4483052510348386,6.1699981689453125,19.39704823614111,-33.64713990173512,2.385808684262369,10,2.345001220703125,-1.3499984741210938,-6.7624969482421875,-9.95999526977539,3.960006713867159,4,-0.04802278526720527,1.0416650477721205,130.64999389648438,3.681786655569427,134.3699951171875,3.2691980398486966,133.52000427246094,-0.04802278526720527
4601,2018-10-08,128.30999755859378,129.27999877929688,126.62000274658205,129.08000183105472,513400.0,-0.010945796775693961,3.5470088814118323,0.8461551359871223,45.47973828994784,59.571417935977834,4.107544222630935,2.1545545466165095,-3.112599542964972,-10.321916115460937,29.573489839658663,3.109992980957017,2.689277758981717,-2.4380016326904013,-6.976415762844738,2.1004124974639495,-4.707208697767584,-0.16879456761321876,7.436996459960909,21.124955296474003,-30.84182621379956,2.2692070650771736,10,2.9500007629394247,0.06999969482419033,-5.342498779296903,-8.539997100830107,2.880004882812443,0,-0.029459892847170654,1.0661129232942126,129.72999572753906,1.0416650477721205,130.64999389648438,3.681786655569427,134.3699951171875,-0.029459892847170654
4602,2018-10-09,128.19999694824222,129.14999389648438,126.83000183105469,127.41000366210938,353500.0,-0.0008573035028025533,-1.3794827653663724,-1.025959613974632,51.09033927317696,57.798914602759496,4.101770691702313,2.4101786206615827,-2.831748434431404,-9.945151086605534,28.46131840167223,2.3199920654296875,2.64841539579092,-2.5620021820068075,-7.065276290617675,1.9412719266040597,-4.813639236312241,-0.3103651277013739,7.181917419433574,19.749946355768756,-35.03775831996238,2.251637054305433,10,3.060001373290987,1.330001831054659,-5.232498168945341,-8.429996490478544,0.510009765625,1,-0.023868936282652076,3.5470088814118323,128.30999755859378,1.0661129232942126,129.72999572753906,1.0416650477721205,130.64999389648438,-0.023868936282652076
4603,2018-10-10,123.05999755859376,127.8499984741211,122.87999725341795,127.69000244140624,481400.0,-0.04009359993763184,1.008082539310678,-5.8608154829735035,35.43735965047331,54.02261178807805,8.842238934946224,7.455958215217166,2.315866890367616,-4.5804173322738535,27.32775982024857,5.319999694824261,2.515217234783904,-7.399501419067363,-13.0393805016799,-1.7596223364548251,-10.219440960373632,-4.579561877761094,11.971440344238275,1.5584448183182003,-53.22362140821985,2.8199395413062662,10,6.329998016357408,6.329998016357408,0.1750030517577983,-3.2899971008300923,7.520004272460952,2,0.10702095262657996,-1.3794827653663724,128.19999694824222,3.5470088814118323,128.30999755859378,1.0661129232942126,129.72999572753906,0.10702095262657996
4604,2018-10-11,120.87000274658205,124.30999755859376,120.68000030517578,123.1500015258789,395200.0,-0.01779615517194344,-1.7293174856303815,0.49243982177225865,32.706404182591854,49.86977298200465,10.074028352465504,9.33044194067459,4.473035114247281,-2.1869989869210116,25.68910564622514,3.629997253417983,1.8719540096145693,-9.085496520996074,-16.159937646287872,-2.0110553957042754,-12.622717083641973,-5.548275958350175,13.432348717285137,1.6784668421248987,-54.03037606501358,3.5372205626459,10,7.409999847412095,7.419994354248033,2.729997634887681,-1.1000022888183736,10.010002136230455,3,0.12600316878344953,1.008082539310678,123.05999755859376,-1.3794827653663724,128.19999694824222,3.5470088814118323,128.30999755859378,0.12600316878344953
4605,2018-10-12,122.98999786376952,124.12000274658205,121.80999755859376,123.0500030517578,674400.0,0.01753946445779686,1.1000003467898847,0.026318078997738113,37.78624410525202,46.89123664581287,6.86533343042764,6.828899220989811,2.2758266430015652,-4.090455107829584,23.85098481969751,3.25,1.3275086450433378,-6.501001358032241,-14.130947385892014,1.1289446698275327,-10.315974371962128,-2.686028344102354,10.222565507402365,26.860441493622634,-27.675298566193096,3.8149730139298894,10,4.659999847412124,5.299999237060561,0.8375034332275533,-3.219997406005845,2.010002136230483,4,0.10943978630995455,-1.7293174856303815,120.87000274658205,1.008082539310678,123.05999755859376,-1.3794827653663724,128.19999694824222,0.10943978630995455
4606,2018-10-15,121.86000061035156,123.0199966430664,120.9000015258789,122.6500015258789,407600.0,-0.009187716668387913,1.7712514772687606,13.165543547361729,27.423027832429256,43.03133093582933,6.88695620598736,7.780505278070564,3.2868079218337414,-2.74509788754105,23.3189850353246,2.1199951171875,0.44397923937395944,-7.264498519897472,-15.624572269852194,1.0955752300572499,-11.444535394874833,-3.084461644920111,10.349957715540626,13.931537166529,-33.91778931714133,4.1800368749773575,10,5.789997100830078,6.429996490478516,2.237499237060547,-2.0900001525878906,1.6800003051757812,0,0.09707862934352995,1.1000003467898847,122.98999786376952,-1.7293174856303815,120.87000274658205,1.008082539310678,123.05999755859376,0.09707862934352995
4607,2018-10-16,126.8499984741211,126.88999938964844,123.05999755859376,123.05999755859376,465000.0,0.04094861183962317,-1.0211086574483281,-4.797463953566961,41.18752080453672,40.943648061599895,0.9513649434992999,2.684793328700181,-1.760550273233278,-7.47559946189341,22.241349102705517,5.029998779296875,-0.4839361426165283,-2.120000457763666,-10.530674860982543,6.290673945455211,-6.325337659373105,2.0853367438457724,4.43756321011378,86.05299504355247,40.93638714934404,4.205337201609442,10,0.7049980163574077,1.4399986267089844,-2.6599979400634766,-7.079998016357422,-1.6999969482421875,1,0.03421366984226282,1.7712514772687606,121.86000061035156,1.1000003467898847,122.98999786376952,-1.7293174856303815,120.87000274658205,0.03421366984226282
4608,2018-10-17,127.25,127.9000015258789,125.6999969482422,127.11000061035156,222100.0,0.003153342772491241,2.055556732929239,0.0369391440183751,36.920560043543844,39.95405285514445,-0.6311969327719567,2.358455938087417,-2.242816005527601,-7.5863951221658965,22.077542572570138,2.2000045776367045,-1.264664672043608,-1.6899990081787166,-10.121747955772264,6.741749939414831,-5.9058734819755045,2.525875465618057,3.1889567739101494,90.9972103049644,48.89034546961891,4.215874473796774,10,-0.9099998474121094,1.0399971008300781,-2.8800010681152344,-7.479999542236328,0.15000152587890625,2,0.011473530167915191,-1.0211086574483281,126.8499984741211,1.7712514772687606,121.86000061035156,1.1000003467898847,122.98999786376952,0.011473530167915191
4609,2018-10-18,125.1999969482422,127.3000030517578,123.86000061035156,126.81999969482422,164800.0,-0.01611004362874502,1.6666587810164983,-11.571498637602078,32.079800171676254,37.790110483736456,0.6307547728892331,4.3378818173802784,-0.1639057678911371,-5.2641543718335555,22.091728738717727,3.440002441406236,-2.0903909175386843,-3.5540019989013416,-12.15012902054464,5.042125022741942,-7.852065509722976,0.7440615119203073,4.458243308169202,61.428506033761366,23.644013422312753,4.298063510821643,10,-0.21999740600587359,3.0900001525878764,-0.4824981689453267,-4.669994354248061,4.070007324218736,3,0.042971286053917535,2.055556732929239,127.25,-1.0211086574483281,126.8499984741211,1.7712514772687606,121.86000061035156,0.042971286053917535
4610,2018-10-19,122.33000183105469,125.9499969482422,121.95999908447266,125.66000366210938,289300.0,-0.022923284242362785,1.0409256765985602,2.055553200808167,29.92123748139069,36.061388171674544,2.6157455430736434,7.092668416363267,2.7802586547466603,-2.1843867735174882,22.4331886105171,3.9899978637695455,-3.07811108697085,-6.119997024536133,-15.184615737987343,2.9446216889150776,-10.652306381261752,-1.5876876678105276,6.609979229257874,20.428575788225448,-13.242376922415293,4.532309356725606,10,2.5849952697753906,5.959995269775391,3.3649978637695312,-1.1300010681152344,7.369995117187528,4,0.06989293651418316,1.6666587810164983,125.1999969482422,2.055556732929239,127.25,-1.0211086574483281,126.8499984741211,0.06989293651418316
4611,2018-10-22,123.0500030517578,125.33999633789062,121.79000091552734,123.12999725341795,221400.0,0.005885728847592642,-1.7307673121334153,0.024022269571791877,31.71496577828414,33.90856889446423,1.1970289474701588,6.24386899769884,2.1820409816042172,-2.68590399278618,22.9160606423226,3.5499954223632812,-3.5377340107209676,-5.114995956420913,-14.492911668408809,4.262919755566969,-9.80395381241486,-0.42603810042696466,5.229179548143819,20.6219641630765,-10.26187664062795,4.6889578559939435,10,1.2399978637695455,5.23999404907228,3.465000152587905,-0.7950019836425639,11.529998779296918,0,0.015847191384643633,1.0409256765985602,122.33000183105469,1.6666587810164983,125.1999969482422,2.055556732929239,127.25,0.015847191384643633
4612,2018-10-23,121.58999633789062,122.58000183105469,118.1500015258789,120.8499984741211,378400.0,-0.011865149757477544,2.2573425671146117,-9.250643776824035,28.146369617674253,33.098458890819884,1.811278184949316,7.281751066315422,3.7706536504203996,-1.0232654392551268,22.685346517961097,4.900001525878892,-4.159809966155763,-6.070002365112302,-15.732133485336703,3.5921287551120997,-10.90106792522451,-1.2389368050001082,6.0812516784329205,35.28199807191507,8.3031384449922,4.831065560112197,10,1.4350051879882812,5.435001373291016,5.045005798339844,1.1450080871582031,11.410003662109375,1,0.01603754121529688,-1.7307673121334153,123.0500030517578,1.0409256765985602,122.33000183105469,1.6666587810164983,125.1999969482422,0.01603754121529688
4613,2018-10-24,113.27999877929688,122.30999755859376,112.9800033569336,121.58999633789062,551600.0,-0.06834441819951054,-1.094277518516936,-11.2297588485767,24.32751697952527,32.16747142381249,9.59735499640847,14.918493274899504,12.108575908574636,7.428728550658278,22.626315738759708,9.32999420166017,-4.8145782332130835,-13.46700019836426,-24.878013939456537,-2.0559864572719704,-19.17250706891039,-7.7614933278181155,13.439124587982207,2.0949401449478455,-25.82838137019741,5.705506870546144,10,7.160003662109375,11.15999984741211,13.495002746582031,10.055004119873047,21.57000732421875,2,0.10478462989488846,2.2573425671146117,121.58999633789062,-1.7307673121334153,123.0500030517578,1.0409256765985602,122.33000183105469,0.10478462989488846
4614,2018-10-25,118.91000366210938,119.2699966430664,114.31999969482422,114.33000183105469,403000.0,0.0496999023965512,-1.1521697305832166,-0.5511435832274459,35.96264407066869,31.964849197747675,4.090216030224951,8.559337751462778,6.6144020165731945,1.9584536132074675,21.905167571138367,5.989997863769531,-5.5251488743321175,-7.095495223999023,-18.520521052202497,4.329530604204464,-12.808008138100774,-1.3829823098972867,6.16042530392825,45.72091931602469,16.02843355996587,5.712512914101742,10,1.529998779296875,5.529994964599609,8.034997940063477,4.989997863769531,18.319992065429688,3,0.0713985165444484,-1.094277518516936,113.27999877929688,2.2573425671146117,121.58999633789062,-1.7307673121334153,123.0500030517578,0.0713985165444484
4615,2018-10-26,118.2699966430664,120.0199966430664,115.95999908447266,116.69000244140624,409400.0,-0.005382280710894527,-1.6710502209763112,0.34497676200629984,36.70550801439961,32.99623588463327,4.459214711077223,8.345835577700399,7.329187267809658,2.7257530928547595,20.790893811787527,4.05999755859375,-5.525401492779224,-6.922002410888666,-18.10270037264027,4.258695550862939,-12.512351391764469,-1.3316534300128637,5.349581249878739,42.79932273653451,11.52644005598216,5.590348980875802,10,2.1700057983398438,6.170001983642578,8.875005722045898,5.6300048828125,15.349998474121094,4,0.09300759230248445,-1.1521697305832166,118.91000366210938,-1.094277518516936,113.27999877929688,2.2573425671146117,121.58999633789062,0.09300759230248445
4616,2018-10-29,117.62999725341795,120.47000122070312,115.63999938964844,120.2699966430664,497400.0,-0.005411341911000012,2.177623851829544,-1.6708918215487667,36.197441313538945,32.441782607855735,4.9574122566502865,8.149841917488075,8.020661299077474,3.482791685495556,19.672809063462456,4.8300018310546875,-5.275068850305374,-6.766001510620129,-17.705484265684774,4.173481244444517,-12.235742888152444,-1.296260133087813,4.712831695205807,48.43744412063649,15.058148040181479,5.469741377532319,10,2.8100051879882955,6.81000137329103,9.73000526428224,6.275005340576186,13.20999908447267,0,0.10260987823387491,-1.6710502209763112,118.2699966430664,-1.1521697305832166,118.91000366210938,-1.094277518516936,113.27999877929688,0.10260987823387491
4617,2018-10-30,118.16000366210938,119.6500015258789,116.76000213623048,118.12999725341795,298100.0,0.004505707906713674,-1.0866446873734856,-0.011366066526029077,42.72566398142847,33.08679415650959,3.4253052391017036,6.7565109623564865,7.597383981952817,3.0472698315854956,18.78243912981143,2.8899993896484233,-5.283706840490851,-5.4679950714111385,-15.853075680385473,4.917085537563196,-10.66053537589832,-0.2754547669239713,3.0592862155115625,55.519866285169364,17.367116118407218,5.19254030448717,10,1.9799995422363281,6.279994964599609,9.659997940063477,5.909999847412109,10.699996948242188,1,0.13896409664898113,2.177623851829544,117.62999725341795,-1.6710502209763112,118.2699966430664,-1.1521697305832166,118.91000366210938,0.13896409664898113
4618,2018-10-31,121.81999969482422,123.7699966430664,119.55999755859376,119.7699966430664,325200.0,0.030974914685860888,-2.408904456552655,68.31884057967778,51.35134665832605,35.228077099470674,-1.213556333572626,2.222017003100845,4.071760978310067,-0.5237825267735161,17.13180721479623,5.609992980957031,-4.866353310347634,-1.1804992675781278,-10.268261732307707,7.907263197151451,-5.724380499942924,3.3633819647866687,-8.839996337890625,79.36510499503484,35.08675274210911,4.543881232364791,10,-2.354999542236328,2.6199989318847656,6.000001907348633,2.5900039672851562,5.8899993896484375,2,0.0917747523656478,-1.0866446873734856,118.16000366210938,2.177623851829544,117.62999725341795,-1.6710502209763112,118.2699966430664,0.0917747523656478
4619,2018-11-01,123.12999725341795,123.56999969482422,119.38999938964844,122.02999877929688,311200.0,0.010753550828069836,3.2222153720479496,0.5365838227303447,50.20384295627606,37.4816999300135,-3.182764040185347,0.3370338442570642,2.9031681945731407,-1.7379125558745727,17.206549271963006,4.180000305175781,-5.121525330807785,0.5054981231689339,-7.841764346560765,8.852760592898619,-3.6681331116959086,4.6791293580337765,-9.934194030761702,92.12792612716582,43.760722692393536,4.1736312348648426,11,-3.969997406005845,1.3100013732910298,4.690004348754897,1.3850059509277486,5.680000305175824,3,0.09518402591999031,-2.408904456552655,121.81999969482422,-1.0866446873734856,118.16000366210938,2.177623851829544,117.62999725341795,0.09518402591999031
4620,2018-11-02,123.5,125.33999633789062,122.02999877929688,124.22000122070312,278700.0,0.0030049764869282125,1.2364912931861063,-0.6545474722393776,52.44192756850094,39.784695684482024,-3.7653119745704657,-0.5519334651608858,2.63504026001533,-1.9755516765926018,17.81488905096168,3.30999755859375,-5.330158624207641,1.1870006561279354,-6.481149927857729,8.855151240113614,-2.6470746358648967,5.021075948120767,-10.092712908935539,81.03095962082683,27.13850683950735,3.834075291992837,11,-4.340000152587891,0.9399986267089844,5.522497177124023,2.3999977111816406,6.279998779296875,4,0.11117405447400053,3.2222153720479496,123.12999725341795,-2.408904456552655,121.81999969482422,-1.0866446873734856,118.16000366210938,0.11117405447400053
4621,2018-11-05,124.52999877929688,124.97000122070312,122.5999984741211,123.51000213623048,305000.0,0.008340071087424183,1.494737729734939,-1.4166596024244282,46.08373010711282,41.777735738864095,-5.099569899832275,-1.9812182981115143,1.7354923725960703,-2.875433920568497,19.002307960022215,2.3700027465820312,-5.215970472353916,2.4059993743896513,-4.812969977904288,9.62496872668359,-1.2034853017573113,6.015484050536614,-10.64540331835937,90.55946263417027,39.052377105556275,3.6094846761469666,11,-5.369998931884766,-0.09999465942382812,5.347497940063477,2.3799972534179688,3.3899993896484375,0,0.07299443047454557,1.2364912931861063,123.5,3.2222153720479496,123.12999725341795,-2.408904456552655,121.81999969482422,0.07299443047454557
4622,2018-11-06,125.13999938964844,126.0500030517578,123.79000091552734,124.1500015258789,362000.0,0.004898423001132857,-1.6432787675174843,0.9705893352681277,46.46329299108924,44.23726640681565,-5.758626830009533,-2.985277190843135,1.2489569185573401,-3.3948385569999147,20.13080653156195,2.2600021362304545,-4.757206883212973,3.1689998626709013,-3.624953229336313,9.962952954678116,-0.22797668333271304,6.565976408674516,-10.79718789363281,86.33628886292318,38.179332055650825,3.396976546003609,11,-4.954998016357422,-1.3400001525878906,4.737497329711914,1.7699966430664062,-0.18000030517578125,1,0.04554896097205585,1.494737729734939,124.52999877929688,1.2364912931861063,123.5,3.2222153720479496,123.12999725341795,0.04554896097205585
4623,2018-11-07,136.22999572753906,138.88999938964844,127.86000061035156,128.60000610351562,723200.0,0.08862071593399734,-1.4215143886518835,7.70707685668267,64.18831468348912,47.37345203046236,-14.808034422914574,-13.742611852186855,-9.577780024233022,-14.317814013460165,20.760435568123732,13.75,-4.101396974676248,13.600496292114258,4.27921157408565,22.92178101014285,8.939853933099954,18.26113865112856,-21.1847527381789,86.35895557892627,38.23332741424785,4.660642359014299,11,-8.964996337890625,-10.294994354248047,-6.259998321533203,-9.319999694824219,-15.979995727539062,2,-0.054099650211599126,-1.6432787675174843,125.13999938964844,1.494737729734939,124.52999877929688,1.2364912931861063,123.5,-0.054099650211599126
4624,2018-11-08,136.10000610351562,138.71000671386722,135.36000061035156,136.36000061035156,547000.0,-0.0009541923812683706,-2.8505695719660427,-0.03407534212331438,69.0561893322792,50.967972176893426,-13.391468476995982,-13.083947040174792,-9.18061365746155,-14.010443203079873,20.840059378914358,3.3500061035156534,-3.139211024920968,12.709006500244143,1.663919686275051,23.754093314213236,7.18646309325959,18.231549907228683,-19.147182602132403,83.45199771570687,30.50830840608262,5.5225434069845445,11,-8.835006713867188,-10.16500473022461,-6.130008697509766,-9.190010070800781,-16.090003967285142,3,-0.06164589744883375,-1.4215143886518835,136.22999572753906,-1.6432787675174843,125.13999938964844,1.494737729734939,124.52999877929688,-0.06164589744883375
4625,2018-11-09,136.44999694824222,137.47000122070312,134.42999267578122,135.44000244140622,592300.0,0.002571571117053306,-1.0065970036509946,-3.884676330770804,68.73601224116916,54.58336894663012,-12.17137804796991,-13.042543217152755,-9.247082295671419,-14.194545321078792,20.827543329032444,3.0400085449219034,-1.1396071306806732,12.385997390747093,-0.10222239264288646,24.874217174137073,6.141887499052103,18.630107282442083,-17.74219937579778,85.0214714286452,26.833092100840673,6.244109891694993,11,-8.624996185302763,-10.5149955749512,-6.4799995422363565,-9.540000915527372,-17.68000030517581,4,-0.055991202348992464,-2.8505695719660427,136.10000610351562,-1.4215143886518835,136.22999572753906,-1.6432787675174843,125.13999938964844,-0.055991202348992464
4626,2018-11-12,133.69000244140622,136.91999816894528,133.14999389648438,136.32000732421878,519300.0,-0.020227149641365738,-1.032335280085532,-2.6039793929687423,66.32489460684299,57.20550568278728,-7.7038389657385835,-9.856163221964238,-6.292655439630394,-11.263866656071613,20.446864718666465,3.770004272460909,0.10724386420739052,9.034502792358367,-4.117196168913466,22.1862017536302,2.4586533117224576,15.610352272994277,-13.367628723585469,65.56293063768084,4.2921058952736,6.575849480635915,11,-4.550003051757784,-7.755001068115206,-3.4625053405761435,-6.780006408691378,-19.700004577636705,0,-0.029246791762331137,-1.0065970036509946,136.44999694824222,-2.8505695719660427,136.10000610351562,-1.4215143886518835,136.22999572753906,-0.029246791762331137
4627,2018-11-13,131.19000244140622,135.89999389648438,130.63999938964844,133.74000549316406,297600.0,-0.01869997721853367,-1.8821815415100729,0.9695811093060933,78.65601985157204,60.239358259814615,-3.532656246717252,-7.393414142179594,-3.661949941937138,-8.613651219822799,21.28335643107685,5.2599945068359375,1.4029309989263368,6.3175025939941065,-7.1266215490608715,19.761626737049085,-0.4045594775333825,13.039564665521596,-9.382218669839247,30.190409787760064,-36.9726543472037,6.722062071527486,11,-2.050003051757784,-5.255001068115206,-1.3700046539306356,-4.280006408691378,-20.540000915527315,1,-0.024925712414110235,-1.032335280085532,133.69000244140622,-1.0065970036509946,136.44999694824222,-2.8505695719660427,136.10000610351562,-0.024925712414110235
4628,2018-11-14,128.71000671386722,133.38999938964844,128.17999267578122,132.30999755859378,417400.0,-0.018903846950126035,-1.236045304666967,1.4117594260308488,67.43774300049958,62.15423604250611,0.030696114640591077,-5.057743243690936,-1.0635093036041212,-5.946837956753342,22.282958250763812,5.210006713867216,2.8368470494645948,3.76450653076175,-9.74964684825622,17.278659909779705,-2.9925701587472417,10.521583220270728,-5.53564569285372,5.033364971489945,-62.16343070890157,6.757076689508978,11,1.7499923706054403,-2.7750053405762003,1.6849918365478231,-1.8000106811523722,-23.62001037597659,2,-0.029135323081220355,-1.8821815415100729,131.19000244140622,-1.032335280085532,133.69000244140622,-1.0065970036509946,136.44999694824222,-0.029135323081220355
4629,2018-11-15,130.58000183105472,131.25,126.6500015258789,127.8499984741211,572300.0,0.014528746947738425,1.2604416801165217,-0.7583361943635665,70.98537407100366,64.21461898722865,-0.750281094302693,-6.85550102878706,-2.830218228972896,-7.60574863294039,22.673448488103094,4.599998474121094,4.046461600720534,5.365501403808622,-8.382143293685289,19.11314610130252,-1.5083209449383332,12.239323752555578,-6.148389740550428,36.32163046229787,-32.55837595729033,6.873822348746948,11,0.1649971008300497,-4.6450004577637,-1.190006256103544,-3.670005798339872,-20.410003662109403,3,-0.0791086053469332,-1.236045304666967,128.71000671386722,-1.8821815415100729,131.19000244140622,-1.032335280085532,133.69000244140622,-0.0791086053469332
4630,2018-11-16,130.8800048828125,132.88999938964844,129.10000610351562,130.0,460900.0,0.002297465519612407,-1.8283609282834954,0.3223457145492062,72.85274672987046,67.18895416753504,0.1191947662880466,-6.8324182013160595,-3.0477545751729878,-7.6574084872951715,22.707093708455588,3.7899932861328125,4.727082962420482,5.23800430297851,-8.662860652585124,19.138869258542144,-1.712428174803307,12.188436780760327,-5.291721808376678,41.187972147872244,-29.027132889679223,6.950432477781817,11,0.4599952697753906,-4.945003509521484,-2.5950050354003906,-3.9700088500976562,-20.510002136230455,4,-0.08305319637109443,1.2604416801165217,130.58000183105472,-1.236045304666967,128.71000671386722,-1.8821815415100729,131.19000244140622,-0.08305319637109443
4631,2018-11-19,125.0,130.60000610351562,124.0199966430664,130.17999267578122,371800.0,-0.04492668599819616,1.1860425622515915,-5.8863226522402226,59.959235797847946,68.688503368286,6.7865597909600694,-0.8420039876868373,2.83584080607784,-1.5754208670207248,22.74561494348152,6.860008239746094,5.285896604045476,-0.7395004272460994,-14.591084490867246,13.112083636375061,-7.665292459056673,6.186291604564474,13.889999389648438,8.24918841333603,-61.18823026904556,6.925792031810578,11,6.454998016357422,0.9350013732910156,2.9699974060058594,1.9099960327148438,-13.279998779296875,0,-0.04984002685546873,-1.8283609282834954,130.8800048828125,1.2604416801165217,130.58000183105472,-1.236045304666967,128.71000671386722,-0.04984002685546873
4632,2018-11-20,123.54000091552734,125.79000091552734,121.66000366210938,123.75,633600.0,-0.011679992675781237,-1.080606509017882,0.04054042111960809,52.675797894437,67.40933483616911,8.935382136007519,0.8132718830952825,4.243208797274448,0.06351585081645794,22.079132346903105,4.129997253417969,5.741415285268204,-2.296999740600583,-16.052722745661043,11.458723264459863,-9.174861243130806,4.58086176192964,15.05259841918945,16.027262900055543,-49.99992699552661,6.877861502530224,11,6.6450042724609375,2.395000457763672,4.429996490478516,3.3699951171875,-10.360000610351562,1,-0.07730292197656541,1.1860425622515915,125.0,-1.8283609282834954,130.8800048828125,1.2604416801165217,130.58000183105472,-0.07730292197656541
4633,2018-11-21,125.1500015258789,127.27999877929688,124.05999755859376,124.3499984741211,213500.0,0.013032221130161892,-3.666651923927541,-3.8095549500454133,53.11344947708971,65.63791929670361,6.245142943228473,0.14560293461829588,2.5598370974595355,-1.353973344296321,20.301770408648622,3.7399978637695312,6.45715493008376,-1.2804992675781222,-13.715961475327987,11.154962940171743,-7.498230371453047,4.937231836296817,12.765293981933581,31.077463860570216,-30.340805660221964,6.217731103874936,11,4.415000915527344,0.7849998474121094,2.7724952697753906,1.7599945068359375,-14.060005187988281,2,-0.11586096542716895,-1.080606509017882,123.54000091552734,1.1860425622515915,125.0,-1.8283609282834954,130.8800048828125,-0.11586096542716895
4634,2018-11-23,127.4000015258789,129.50999450683594,124.04000091552734,124.04000091552734,242400.0,0.017978425669733067,-2.255947974804837,4.199984741269145,55.681825507676415,64.1874541040933,2.940489583722041,-1.513324415219273,0.20178079489021172,-3.4144667091132987,18.252257125536037,5.469993591308594,7.230027517352454,0.5450008392333956,-11.37862871152791,12.468630389994715,-5.416813936147264,6.506815614614055,9.865082308105457,51.11309036114293,-7.501091764960826,5.961814775380659,11,1.8899993896484375,-1.4650001525878906,-0.08500289916992188,-0.4900054931640625,-22.580001831054688,4,-0.17511777802809858,-3.666651923927541,125.1500015258789,-1.080606509017882,123.54000091552734,1.1860425622515915,125.0,-0.17511777802809858
4635,2018-11-26,129.27000427246094,130.14999389648438,127.12000274658205,128.83000183105472,237600.0,0.014678200346819992,1.7545603351412709,0.13095308377345305,56.74062729467886,63.12253551385285,-0.06157761944609774,-2.653001108333399,-1.7996530399363166,-5.096535395192319,16.327844415390167,3.0299911499023295,6.400211826265149,1.8650032043456974,-9.387144309065008,13.117150717756388,-3.761070552359655,7.49107696105105,7.370876354648431,85.12302608671905,29.28773021246751,5.626073756705348,11,-0.4900054931640625,-3.335002899169922,-2.6350059509277344,-2.3600082397460938,-19.520004272460938,0,-0.14775280786143363,-2.255947974804837,127.4000015258789,-3.666651923927541,125.1500015258789,-1.080606509017882,123.54000091552734,-0.14775280786143363
4636,2018-11-27,129.69999694824222,130.02000427246094,127.56999969482422,128.49000549316406,285100.0,0.0033263143928965455,1.648644859042246,2.749965321126612,56.51801328449473,60.662757006399815,-1.2483505503825825,-2.247611986984296,-2.259175017688534,-5.360371794496473,14.472432058066564,2.4500045776367188,5.343208487938313,1.6914958953857706,-8.607543142900397,11.990534933671938,-3.4580236237573274,6.841015414528854,6.341648600267149,94.6996764917329,40.95772658248904,5.1495195191430865,11,-2.1749954223633097,-3.7649955749512003,-3.097499847412138,-2.790000915527372,-17.13999938964845,1,-0.1490361962720319,1.7545603351412709,129.27000427246094,-2.255947974804837,127.4000015258789,-3.666651923927541,125.1500015258789,-0.1490361962720319
4637,2018-11-28,134.58000183105472,134.71000671386722,130.02999877929688,130.02999877929688,218100.0,0.037625327661032326,-1.0571449651060358,3.7603596559811705,47.13243760570983,58.406611962534285,-6.254658101354266,-6.14969655538107,-7.136790390434314,-10.049266041887762,12.807770329485871,5.010009765625,4.320652400467139,5.750500869750994,-3.836160685287666,15.337162424789653,0.9571700922316779,10.543831647270324,0.886378041998654,98.78158564044335,47.13449283525851,4.793330777519326,11,-6.394996643066435,-8.6450004577637,-8.290002822876005,-7.670005798339872,-17.00000000000003,2,-0.1698617944666767,1.648644859042246,129.69999694824222,1.7545603351412709,129.27000427246094,-2.255947974804837,127.4000015258789,-0.1698617944666767
4638,2018-11-29,133.0,134.91999816894528,132.22000122070312,133.53999328613278,469400.0,-0.011740242306120474,-1.5714368755676387,-0.11867976350568907,44.8709339120433,55.50500750042758,-4.472451114945727,-3.8885393622799143,-5.50533215911787,-8.296418387664716,12.562123147469354,2.699996948242159,3.4810598747910717,3.6114990234374886,-5.548536747549463,12.77153479442444,-0.968518862055987,8.191516908930964,-11.339996337890625,82.35295355114066,33.29434950026042,4.580017885493473,11,-4.709999084472656,-7.064998626708984,-7.975000381469727,-6.090003967285156,-15.010002136230483,3,-0.14902255409642273,-1.0571449651060358,134.58000183105472,1.648644859042246,129.69999694824222,1.7545603351412709,129.27000427246094,-0.14902255409642273
4639,2018-11-30,134.85000610351562,135.30999755859378,131.94999694824222,132.30999755859378,367100.0,0.01390982032718524,-1.0613438927582177,-4.7037780101163325,47.47794643260874,52.685585245176284,-6.317401982882586,-5.075727459322593,-7.315818276048276,-9.940628276962556,12.28981169419942,3.3600006103515625,2.464611497452495,4.875504684448231,-4.096333733320989,13.847343102217437,0.3895854755636208,9.36142389333284,-12.924802551269536,94.38349515919701,47.81371045723034,4.485919208884603,11,-6.3650054931640625,-8.245006561279297,-12.410005569458008,-10.41000747680664,-15.260009765625,4,-0.17619583752473822,-1.5714368755676387,133.0,-1.0571449651060358,134.58000183105472,1.648644859042246,129.69999694824222,-0.17619583752473822
4640,2018-12-03,137.22999572753906,139.72000122070312,136.16000366210938,137.36000061035156,326800.0,0.017649162152773457,-2.1365769060134707,-0.051182852542923284,55.647724473172524,52.206528431323456,-8.607042397449106,-6.718838172897222,-9.611376246932949,-12.122045196317004,12.868415033126945,4.8699951171875,2.1768442770901117,6.568994522094727,-2.4180527855878893,15.556041829777342,2.0754708682534044,11.062518175936034,-14.769400415039073,79.50613020203764,33.87903925378964,4.4935236538413115,12,-6.5399932861328125,-9.549995422363281,-14.789995193481445,-12.789997100830078,-18.019996643066406,0,-0.236172826945668,-1.0613438927582177,134.85000610351562,-1.5714368755676387,133.0,-1.0571449651060358,134.58000183105472,-0.236172826945668
4641,2018-12-04,133.6199951171875,137.69000244140622,133.05000305175778,137.53999328613278,464300.0,-0.026306206534604692,1.1990432559670245,30.152699530516212,53.74421094654819,52.325240992669144,-4.074147550383287,-2.522237272137602,-5.968112483266481,-8.33803638710657,13.202446001333909,4.6399993896484375,1.498972861396183,2.5044940948486385,-6.08777163506835,11.096759824765641,-1.79163877010987,6.800626959807133,-10.123835450195315,37.04845648490498,-10.096234878264553,4.2961328649584996,12,-1.7399940490722656,-5.939994812011719,-11.179994583129883,-9.179996490478516,-16.679992675781264,1,-0.17864089200312439,-2.1365769060134707,137.22999572753906,-1.0613438927582177,134.85000610351562,-1.5714368755676387,133.0,-0.17864089200312439
4642,2018-12-06,130.83999633789062,132.27000427246094,128.19000244140622,131.5,406000.0,-0.02080526029699936,2.709071993341682,0.1683683597961873,53.251892555760925,52.340623556965944,-0.16734550605710297,0.7448763111373182,-3.2812481319289333,-5.404017000138623,13.536210805443666,5.429992675781278,0.6397077861326181,-0.5605045318603459,-8.683547506957012,7.562538443236306,-4.622026019408679,3.5010169556879873,-6.37040617767579,22.983470746264896,-28.269900493414486,4.061521487548327,12,1.0400047302246094,-2.599994659423828,-8.399995803833008,-6.399997711181641,-14.379997253417969,3,-0.1397126206889312,1.1990432559670245,133.6199951171875,-2.1365769060134707,137.22999572753906,-1.0613438927582177,134.85000610351562,-0.1397126206889312
4643,2018-12-07,128.86000061035156,131.08000183105472,127.47000122070312,130.0,357000.0,-0.015132954623644168,1.1878771344945211,1.7272622185231423,47.3828344662883,51.41851344125615,2.6756280744924936,2.2603076167949325,-1.4144788025320736,-3.3165152592355582,11.848290111566746,3.610000610351591,0.5623350877658027,-2.1720005035400334,-10.03714625007683,5.693145242996749,-6.104573376808418,1.760572369728365,-3.475385786507431,11.34693379304847,-40.068685541439265,3.932572873268393,12,4.560001373291016,0.6949996948242188,-6.569999694824219,-4.420001983642578,-11.830001831054688,4,-0.08753685182266502,2.709071993341682,130.83999633789062,1.1990432559670245,133.6199951171875,-2.1365769060134707,137.22999572753906,-0.08753685182266502
4644,2018-12-10,127.70999908447266,129.75,125.66999816894531,128.64999389648438,612200.0,-0.008924425891912668,1.598721471838121,0.8245572941066242,45.29812239033849,50.14712400744056,4.329522680080885,2.8981103404413204,-0.46432509599867444,-2.072108079873658,10.193781275543051,4.0800018310546875,0.9242095717218035,-2.902501678466791,-10.520608511772735,4.715605154839153,-6.711555095119763,0.906551738186181,12.010002136230469,14.51957631619245,-36.61219153105642,3.809053416652969,12,4.9850006103515625,1.845001220703125,-5.757499694824219,-3.270000457763672,-9.260002136230455,0,-0.07610994667906879,1.1878771344945211,128.86000061035156,2.709071993341682,130.83999633789062,1.1990432559670245,133.6199951171875,-0.07610994667906879
4645,2018-12-11,128.80999755859378,131.02999877929688,128.33999633789062,129.94000244140622,403000.0,0.008613252540966121,-1.5990269792127376,1.2021394888276846,56.58485745449792,50.15455113744091,3.528466040660362,1.2610497776902037,-1.7812996835505572,-3.097490264127245,8.62886857592205,3.3199996948242188,1.2244753844066736,-1.4205032348632471,-8.557110821133733,5.716104351407225,-4.98880702799849,2.147800558271996,10.629003601074203,26.12311375664428,-29.175855653635203,3.5683037931352373,12,3.8850021362304403,1.8800048828124716,-7.0099983215332315,-4.369998931884794,-9.599998474121122,1,-0.07157830444418034,1.598721471838121,127.70999908447266,1.1878771344945211,128.86000061035156,2.709071993341682,130.83999633789062,-0.07157830444418034
4646,2018-12-12,129.77999877929688,132.91999816894528,129.41000366210938,131.02999877929688,325100.0,0.007530480856207333,-2.5276499815973215,1.106189910338178,60.97046238055929,51.69210944575752,2.8731487900965362,-0.017811637709229444,-2.9295638691171604,-4.020806438170553,7.344680362601275,4.110000610351506,1.3006622251158717,-0.25500183105469887,-7.204343961564604,6.694340299455206,-3.729672896309637,3.2196692342002535,9.38362232055664,56.68966359105626,-3.4291540060260743,3.4746710652549493,12,2.9150009155273438,0.910003662109375,-7.979999542236328,-5.340000152587891,-12.19000244140625,2,-0.08144552160768237,-1.5990269792127376,128.80999755859378,1.598721471838121,127.70999908447266,1.1878771344945211,128.86000061035156,-0.08144552160768237
4647,2018-12-13,127.91999816894531,130.07000732421878,126.47000122070312,130.07000732421878,410200.0,-0.01433195120855768,2.348828626785741,1.7200073242187728,54.82746103862431,52.79839023759985,4.122614813702398,1.6702838608995876,-1.2721478911177542,-2.1302108214412527,6.770663190657745,3.6000061035156534,1.1552463973207239,-1.9515022277832088,-8.940184822152645,5.037180366586213,-5.445843524967927,1.5428390694015093,10.97375047229005,31.03448275862081,-31.404676920287457,3.4943412971847128,12,4.775001525878906,2.7700042724609375,-6.124996185302734,-3.479999542236328,-9.110000610351548,3,-0.08583486463967638,-2.5276499815973215,129.77999877929688,-1.5990269792127376,128.80999755859378,1.598721471838121,127.70999908447266,-0.08583486463967638
4648,2018-12-14,124.95999908447266,130.02999877929688,124.55999755859376,127.48999786376952,281100.0,-0.023139455338041515,-2.285284211973351,1.1767386074107498,45.850335122521884,52.61754453647909,6.506423673649209,4.569202434108661,1.419292318975323,0.8564149771642633,6.9186840211399065,5.470001220703111,0.9136959794725783,-4.724000930786133,-12.037559365234642,2.589557503662377,-8.380780148010388,-1.067221713561878,13.669274547316917,4.784706898030631,-56.64629621883917,3.6567792172242517,12,7.180000305175781,5.730003356933594,-2.967498779296875,-0.5200004577636719,-6.949996948242173,4,-0.06802176746379474,2.348828626785741,127.91999816894531,-2.5276499815973215,129.77999877929688,-1.5990269792127376,128.80999755859378,-0.06802176746379474
4649,2018-12-17,120.25,123.83000183105469,119.38999938964844,123.70999908447266,500700.0,-0.03769205440925705,1.3999983504032234,1.367589230787796,36.011155389799725,50.43570352721545,9.976782795233675,8.923116349968097,5.920389931820992,5.574225544262632,7.747933818498954,5.569999694824219,0.5404718497852343,-8.91749992370606,-17.339660426238225,-0.4953394211738953,-13.128580174972143,-4.706419672439978,17.816502588861738,6.356250465207039,-49.92658794925558,4.211080251266079,12,8.290000915527344,9.305000305175781,6.350000381469727,5.685001373291016,-1.489997863769517,0,-0.02677755692892414,-2.285284211973351,124.95999908447266,2.348828626785741,127.91999816894531,-2.5276499815973215,129.77999877929688,-0.02677755692892414
4650,2018-12-18,120.01000213623048,121.5999984741211,118.8499984741211,121.5199966430664,266600.0,-0.0019958242309315866,2.293416784686372,0.4364147128281867,34.88300125426787,48.34001356140652,8.400666563066082,8.755927385375642,5.97404926039188,5.799322697687984,8.284660999478884,2.75,0.31278534406288827,-8.613997650146459,-17.926693966993057,0.6986986667001247,-13.270345808569758,-3.95764949172316,16.935910260678455,8.244518033188799,-41.395175031845994,4.656348158423293,12,5.874996185302706,9.274997711181626,6.589998245239244,5.924999237060533,-1.4300003051757955,1,-0.012998959755182948,1.3999983504032234,120.25,-2.285284211973351,124.95999908447266,2.348828626785741,127.91999816894531,-0.012998959755182948
4651,2018-12-19,118.7699966430664,121.8499984741211,118.12000274658205,120.0999984741211,311000.0,-0.010332517882605141,-1.8365098428280706,0.8807991188269972,22.175277374585576,44.887056319053706,8.172055030179564,10.01894199641896,7.055243138183599,7.055067404207591,8.755804406671142,3.7299957275390483,-0.24370157759358335,-9.542502975463862,-19.740308123032435,0.6553021721046974,-14.641405549248134,-4.443600401679575,16.728242640019516,5.439277384887039,-36.41520465036398,5.09890257378428,12,6.750003814697266,10.150005340576172,8.110004425048828,7.165004730224609,0.6200027465820312,2,0.0037046598791155017,2.293416784686372,120.01000213623048,1.3999983504032234,120.25,-2.285284211973351,124.95999908447266,0.0037046598791155017
4652,2018-12-20,113.98999786376952,118.2699966430664,112.5999984741211,118.2699966430664,561100.0,-0.040245844189606084,1.6495326103232155,3.218039764579018,19.930391715552148,41.83678490230525,11.52220612567794,14.80590074734475,11.62115813818555,11.843607655622591,9.079875517345736,6.1699981689453125,-1.527983718452134,-13.845001602172871,-25.73727708194697,-1.9527261223987722,-19.791139342059935,-7.898863862285822,19.77041776566601,7.974752526169879,-27.569025486665694,5.94613773988705,12,8.770000457763672,12.170001983642592,13.54750251770021,11.945003509521499,8.290000915527358,3,0.03158170490031509,-1.8365098428280706,118.7699966430664,2.293416784686372,120.01000213623048,1.3999983504032234,120.25,0.03158170490031509
4653,2018-12-21,110.6500015258789,115.37000274658205,110.2300033569336,114.0,877200.0,-0.029300784283567305,-1.4534633670253223,0.782710147097618,13.444083309342602,38.297447226639036,13.418574376635576,17.922806907258234,14.86954859852915,15.11979933569171,9.878236021601229,5.139999389648452,-2.6951056634905655,-16.459997940063474,-30.597495423328724,-2.322500456798238,-23.528746681696077,-9.391249198430856,20.571164044918902,3.088222176969436,-23.97947737233937,7.068748741632618,12,10.924999237060533,14.325000762939453,16.88749885559082,15.28499984741211,12.54000091552733,4,0.07374600921994912,1.6495326103232155,113.98999786376952,-1.8365098428280706,118.7699966430664,2.293416784686372,120.01000213623048,0.07374600921994912
4654,2018-12-24,105.08999633789062,109.83000183105469,105.0,109.83000183105469,342900.0,-0.05024857759887069,1.0379730943436314,1.4149276573648744,5.705622283552728,32.64419887431179,17.246113187037793,22.899788122273634,20.342052328118157,20.575516491871326,11.428577351021033,5.650001525878906,-3.9057955172266077,-20.904502868652344,-38.12924997803006,-3.6797557592746415,-29.516876423341188,-12.292129313963486,23.192406522966195,0.5341029438598763,-19.078419174174755,8.612373554688853,12,13.870002746582017,17.270004272460938,23.10750389099121,20.84500503540039,19.04000091552733,0,0.1229422994439815,-1.4534633670253223,110.6500015258789,1.6495326103232155,113.98999786376952,-1.8365098428280706,118.7699966430664,0.1229422994439815
4655,2018-12-26,110.16999816894531,110.36000061035156,104.68000030517578,105.63999938964844,420000.0,0.04833953761613241,1.3136440198643802,-0.9556948374490167,18.940401393056703,27.974192097922614,10.330309150487352,17.197203331250265,15.16343077793779,15.385857439989024,13.156390163392324,5.680000305175781,-4.728944682558023,-14.86950073242187,-33.39818105955368,3.65917959470994,-24.13384089598776,-5.605160568855965,14.387220234174421,31.97436487616563,13.965608114524322,9.264340163565901,12,7.205005645751967,12.03000259399414,18.170001983642578,15.765003204345703,17.230003356933594,2,0.07797044667380715,1.0379730943436314,105.08999633789062,-1.4534633670253223,110.6500015258789,1.6495326103232155,113.98999786376952,0.07797044667380715
4656,2018-12-27,110.37000274658205,110.37000274658205,105.51000213623048,108.5,435300.0,0.001815417817562448,4.197853980946862,0.41280424955706024,20.898506942704515,24.204308309487082,7.92036009247515,16.31106968686541,14.90152598916815,15.062832928349678,14.976637151776012,4.8600006103515625,-5.473247371699003,-13.702996444702137,-33.19941131760406,5.793418428199772,-23.45120388115309,-3.9547890082511827,10.60931639890778,41.86905058643629,23.47792315512954,9.748207436450956,12,6.984996795654283,11.829998016357408,18.267498016357408,15.56499862670897,16.02999877929686,3,0.07438614551205025,1.3136440198643802,110.16999816894531,1.0379730943436314,105.08999633789062,-1.4534633670253223,110.6500015258789,0.07438614551205025
4657,2018-12-28,111.72000122070312,113.70999908447266,110.04000091552734,111.19000244140624,377800.0,0.012231570540238046,-1.5936366038163123,0.2834213908325058,25.188194630356577,21.908514921468715,4.504417554809635,13.87186392224639,13.343170998454042,13.599449570066795,15.756099930177825,3.6699981689453125,-6.816112473634888,-11.209997940063474,-30.792986740772278,8.37299086064533,-21.001492340417883,-1.4185035397090644,6.32544053353017,65.85593365497151,44.649848991476134,9.791494400354404,12,2.5349998474121094,10.479999542236328,16.974998474121094,14.21500015258789,14.769996643066392,4,0.06865376016057523,4.197853980946862,110.37000274658205,1.3136440198643802,110.16999816894531,1.0379730943436314,105.08999633789062,0.06865376016057523
4658,2018-12-31,113.18000030517578,113.47000122070312,111.25,112.16000366210938,293000.0,0.013068376911206991,1.7750041723291132,1.9245264006448497,29.153520466914486,21.146555485592575,1.3384508891978868,11.437260839248097,11.67458963666239,12.01935327212486,16.536558749096045,2.220001220703125,-8.493604458749473,-8.75899887084961,-28.20181559681751,10.683817855118292,-18.480407233833574,0.9624094921343413,2.459661988227168,94.13068825089981,69.10130415683035,9.721408362983953,12,0.08499908447265625,9.020000457763672,14.880002975463867,12.755001068115234,12.199996948242173,0,0.08040288433984877,-1.5936366038163123,111.72000122070312,4.197853980946862,110.37000274658205,1.3136440198643802,110.16999816894531,0.08040288433984877
4659,2019-01-02,111.08999633789062,111.95999908447266,109.77999877929688,111.06999969482422,257400.0,-0.01846619510204739,1.4772700672339576,0.019604616546864833,25.279024153071433,20.07944691879297,2.226617334890136,12.28585860694389,13.593512619849406,14.04358818067233,17.350832168351953,3.4000015258789062,-10.023680635830615,-9.661002349853518,-28.68115614930383,9.35915144959678,-19.171079249578668,-0.15092545012836922,2.6200027465820312,70.98556920529242,44.19041688268747,9.51007689972515,1,2.1750030517578125,11.110004425048828,16.660005569458008,14.84500503540039,14.340003967285156,2,0.1089207534647163,1.7750041723291132,113.18000030517578,-1.5936366038163123,111.72000122070312,4.197853980946862,110.37000274658205,0.1089207534647163
4660,2019-01-03,104.81999969482422,110.08999633789062,103.0,110.08999633789062,600300.0,-0.05644069537994789,1.690702411440335,-263.54406714994275,19.664566327226055,19.800479024641913,6.833982820131155,16.86812201215605,19.7085657268791,20.2493288105954,17.666641962274486,8.089996337890625,-11.310587311932707,-14.31049919128418,-32.93763662974021,4.316638247171852,-23.624067910512196,-4.996930472056164,8.650001525878906,16.993462655499684,-5.771545344518962,9.313568719228012,1,5.814998626708984,16.540000915527344,22.79250144958496,21.115001678466797,21.25,3,0.18422054583870806,1.4772700672339576,111.08999633789062,1.7750041723291132,113.18000030517578,-1.5936366038163123,111.72000122070312,0.18422054583870806
4661,2019-01-04,109.75,110.58000183105469,106.0500030517578,106.0500030517578,819200.0,0.04703301201611443,-1.4486500084541898,-0.7020871546683409,29.450355791004668,20.858252810803304,0.5475183341683305,10.601705809434065,14.654502977334872,15.30176952039676,18.744490166842326,5.760002136230469,-11.831057972971976,-8.18699913024902,-25.943647157011043,9.569648896513002,-17.065323143630025,0.6913248831319834,2.2099990844726562,63.02521547164408,39.599922229870955,8.87832401338101,1,-0.5649986267089844,11.610000610351562,17.607500076293945,16.185001373291016,19.449996948242216,4,0.16082005946131117,1.690702411440335,104.81999969482422,1.4772700672339576,111.08999633789062,1.7750041723291132,113.18000030517578,0.16082005946131117
4662,2019-01-07,112.55999755859376,113.55999755859376,110.25,110.26000213623048,411500.0,0.025603622401765502,-1.8534465465475114,0.6216208971350545,35.92827954403033,23.356496836879717,-2.7788862571029966,6.695268372755095,11.797605073906212,12.500912968026668,20.67518173853369,3.809997558593764,-12.300111333676881,-4.463001632690421,-21.280192083551995,12.354188818171153,-12.871596858121208,3.945593592740366,-9.559997558593764,90.53030084096756,62.07246292902816,8.408595225430789,1,-4.204998016357436,8.800003051757798,14.170003890991197,13.375003814697251,26.559997558593736,0,0.12295668325757236,-1.4486500084541898,109.75,1.690702411440335,104.81999969482422,1.4772700672339576,111.08999633789062,0.12295668325757236
4663,2019-01-08,117.58000183105469,117.72000122070312,113.56999969482422,113.56999969482422,685700.0,0.04459847531400074,-1.0698250947966035,1.7434826596785697,46.9912130442154,27.943784699175573,-7.5013381171375215,0.8293887408179046,7.055963406965361,7.515980496424447,22.244196397918405,5.160003662109361,-12.230994356850843,1.1210025787353572,-14.754955612721972,16.996960770192686,-6.816976516993307,9.058981674464022,-14.36880187988281,99.04891726875992,64.99482008762176,7.937979095728664,1,-7.220001220703125,3.779998779296875,9.480001449584961,8.354999542236328,22.11999511718753,1,0.07577815864909754,-1.8534465465475114,112.55999755859376,-1.4486500084541898,109.75,1.690702411440335,104.81999969482422,0.07577815864909754
4664,2019-01-09,117.98999786376952,119.93000030517578,117.05999755859376,118.5500030517578,408400.0,0.0034869537874639978,-1.3718974132631787,-0.13965209218434585,47.732371031739206,31.142892436806964,-6.581108037562359,-0.3648483579350028,6.753333750209649,7.164553769413473,23.37753598104883,2.870002746582017,-11.603997912333568,2.016998672485343,-12.979518598281302,17.01351594325199,-5.48125996289798,9.515257307868666,-14.198445861816396,88.54103717403258,49.10626549043299,7.49825863538332,1,-6.524997711181626,3.3700027465820455,9.122503280639663,7.945003509521499,22.870002746582045,2,0.06263242243788225,-1.0698250947966035,117.58000183105469,-1.8534465465475114,112.55999755859376,-1.4486500084541898,109.75,0.06263242243788225
4665,2019-01-10,119.58999633789062,119.68000030517578,116.01000213623048,117.33999633789062,468800.0,0.013560458539616738,2.0205647617313214,-4.0178199207095275,50.91313994093253,34.4778516588323,-7.492247598521828,-2.8364276825703314,5.302139931977905,5.605080610963796,24.907565873537607,3.6699981689452983,-10.321051293455241,4.077997207641602,-9.780669006374495,17.9366634216577,-2.851335899366447,11.00733031464965,-14.830137437744142,97.55040320918343,51.59237022318979,6.929333107008045,1,-8.124996185302734,1.7700042724609375,7.95500373840332,6.345005035400391,21.540008544921875,3,0.04883354917734728,-1.3718974132631787,117.98999786376952,-1.0698250947966035,117.58000183105469,-1.8534465465475114,112.55999755859376,0.04883354917734728
4666,2019-01-11,119.20999908447266,120.6999969482422,117.80999755859376,118.83000183105469,291000.0,-0.003177500334930361,-1.3884235249610142,0.1688876681857639,56.444445951485356,37.95076847229105,-6.399391307125413,-3.4666471452791257,5.850226519480742,6.015182660642694,26.47385396071158,2.8899993896484375,-8.025328069181938,4.226499938964849,-8.057941516096676,16.510941394026375,-1.9157207885659204,10.36872066649562,-13.539931700024411,85.74164307272665,33.534034955900424,6.142220727530764,1,-7.3600006103515625,1.1350021362304545,9.97500228881836,7.140003204345703,22.459999084472656,4,0.05754551348910364,2.0205647617313214,119.58999633789062,-1.3718974132631787,117.98999786376952,-1.0698250947966035,117.58000183105469,0.05754551348910364
4667,2019-01-14,116.94000244140624,118.12999725341795,116.41999816894531,117.7300033569336,346000.0,-0.01904199866202405,1.1509575198053976,-2.078964804144033,57.97616138326744,41.1532841296636,-3.700182244155286,-2.1728229523380804,8.248314270468498,8.326180827554836,27.967130590376595,2.7900009155273438,-6.582681017345962,2.505503082275382,-8.228187279366239,13.239193443917003,-2.861342098545421,7.872348263096185,-10.067540691854475,47.265133867569205,-10.694913854042909,5.3668451808208095,1,-5.090003967285142,1.0199966430664062,12.839998245239272,9.409999847412124,25.4499969482422,0,0.10484003977149703,-1.3884235249610142,119.20999908447266,2.0205647617313214,119.58999633789062,-1.3718974132631787,117.98999786376952,0.10484003977149703
4668,2019-01-15,116.45999908447266,118.52999877929688,115.76000213623048,116.9499969482422,463700.0,-0.004104697681822644,-1.9312261580381762,0.6202497416632129,66.55022307373326,45.738972898626024,-3.0239864265591905,-2.489928879303406,8.7354813522183,8.83634819846651,29.211984694574518,2.769996643066392,-5.269024576556944,2.4504997253417997,-7.140741030486964,12.041740481170564,-2.345120652572575,7.246120103256175,-8.481334519025665,14.169993590683811,-48.945059793482685,4.795620377914379,1,-4.6100006103515625,1.4999999999999858,13.60000228881836,9.890003204345703,28.209999084472656,1,0.19457321149623863,1.1509575198053976,116.94000244140624,-1.3884235249610142,119.20999908447266,2.0205647617313214,119.58999633789062,0.19457321149623863
4669,2019-01-16,117.02999877929688,118.5999984741211,115.69000244140624,117.08000183105469,459700.0,0.0048943817560120895,-1.1318685618149487,0.10204748929544274,61.4946405030901,50.38675891816648,-2.975715557542557,-3.4925992077962746,8.137184931017785,8.29470437515451,29.648359985607215,2.909996032714858,-4.176895057098562,3.181499481201172,-6.070785237809204,12.433784200211548,-1.444642878304009,7.807641840706353,-8.033627623226266,26.746463215922894,-38.64260923795609,4.626142359505185,1,-3.654998779296875,0.930000305175767,14.457502365112305,9.320003509521484,28.279998779296875,2,0.19371100064435587,-1.9312261580381762,116.45999908447266,1.1509575198053976,116.94000244140624,-1.3884235249610142,119.20999908447266,0.19371100064435587
4670,2019-01-17,118.4499969482422,119.79000091552734,116.44000244140624,116.44000244140624,347200.0,0.012133625427299677,-2.3333409247913917,-40.197436679890714,63.007077948316116,54.115283602312196,-2.5244468019511146,-5.307584020695558,6.692879001933065,6.888454855288913,29.92047355863311,3.349998474121108,-3.263057355227616,4.6794979095459155,-4.3783355954304,13.737331414522231,0.15058115705775776,9.208414662034073,-8.51733572879786,55.089771117913365,-12.726073078714315,4.5289167524881595,1,-2.974998474121108,-0.48999786376955967,12.675003051757798,7.900005340576158,22.260009765625014,3,0.18919378842957357,-1.1318685618149487,117.02999877929688,-1.9312261580381762,116.45999908447266,1.1509575198053976,116.94000244140624,0.18919378842957357
4671,2019-01-18,119.20999908447266,120.41000366210938,117.1999969482422,119.43000030517578,464100.0,0.006416227571221844,1.9449495691857446,-0.1094536427611636,62.29077689387177,57.04444997451679,-2.0131316034896543,-6.35895926474457,5.8836942040509825,6.153945490682403,30.036770608283913,3.2100067138671733,-1.906603825587581,5.41749992370606,-3.693443830204359,14.52844367761648,0.8620280467508508,9.97297180066127,-8.415951006724484,74.57618077781018,6.243399681780147,4.555471876955207,1,-2.075000762939453,-1.2500000000000142,12.482501983642578,7.140003204345703,23.360008239746094,4,0.18387724156265817,-2.3333409247913917,118.4499969482422,-1.1318685618149487,117.02999877929688,-1.9312261580381762,116.45999908447266,0.18387724156265817
4672,2019-01-22,117.58999633789062,119.33000183105469,116.29000091552734,118.33999633789062,292400.0,-0.013589487115372667,1.2270979353208804,3.4090719933416564,57.19881885105742,58.17862839749924,0.4418794035375413,-4.696201866707327,7.415010524040639,7.781976715864985,29.42449322480303,3.0400009155273438,0.45974287121335067,3.617497253417966,-5.65076365237465,12.885758159210582,-1.0166331994783349,8.251627706314267,-6.003472350502932,40.25409756570671,-23.790322300530683,4.634130452896306,1,0.6050033569335938,-1.0549926757812358,14.10250473022461,8.760005950927734,24.580001831054688,1,0.2047793399181821,1.9449495691857446,119.20999908447266,-2.3333409247913917,118.4499969482422,-1.1318685618149487,117.02999877929688,0.2047793399181821
4673,2019-01-23,118.80999755859376,120.8499984741211,116.23999786376952,118.25,265000.0,0.010375042594588546,-1.0130998983858277,-0.7466634114583522,62.97043455254979,59.8717465664782,-0.6540823050339952,-5.558520261923277,5.761152448592938,6.581331220821838,28.34239181658105,4.610000610351577,2.214952610108668,4.429498672485366,-4.940793248286809,13.79979059325754,-0.25564728790072877,9.11464463287146,-6.494395734337715,60.46506813971304,-2.589753323595005,4.685145960386088,1,-0.5399971008300923,-2.2949981689453267,12.88250350952147,7.540004730224595,25.27999877929686,2,0.19846816190216376,1.2270979353208804,117.58999633789062,1.9449495691857446,119.20999908447266,-2.3333409247913917,118.4499969482422,0.19846816190216376
4674,2019-01-24,118.01000213623048,119.62000274658205,117.68000030517578,118.55999755859376,257800.0,-0.006733401555443552,-2.2066180318668813,-0.9821389645776317,77.15110351417108,62.7870758523936,0.1665652510663307,-3.9431275950359463,6.113240406258157,7.396226937640932,26.616522823307527,1.9400024414062642,3.4891398539921568,2.9835029602050867,-5.421693295809291,11.388699216219464,-1.2190951678021094,7.186101088212283,-4.840960646987924,38.3948815209805,-29.227030642213627,4.202598128007191,1,0.2599983215331889,-4.595001220703139,13.40499877929686,8.340000152587876,23.189994812011705,3,0.22591302050769047,-1.0130998983858277,118.80999755859376,1.2270979353208804,117.58999633789062,1.9449495691857446,119.20999908447266,0.22591302050769047
4675,2019-01-25,118.76000213623048,119.30999755859376,117.77999877929688,118.93000030517578,236200.0,0.0063553934956648295,2.2903458686092364,0.3090901524504174,72.40180328447258,64.56011555605885,-0.7974066219053384,-4.233651156166118,4.903530148215708,6.66899280285422,24.93443065054837,1.5299987792968892,3.857025948904422,3.3040027618408345,-4.93248631388667,11.54049183756834,-0.814241776022925,7.422247299704594,-4.822864948500069,54.66385984423504,-12.980200611039443,4.118244537863753,1,-0.4900016784668111,-6.335002899169936,10.28749847412108,7.590000152587876,22.019996643066392,4,0.22356007868632033,-2.2066180318668813,118.01000213623048,-1.0130998983858277,118.80999755859376,1.2270979353208804,117.58999633789062,0.22356007868632033
4676,2019-01-28,118.58000183105469,118.62999725341795,116.9000015258789,117.33000183105469,369500.0,-0.0015156643814245863,1.5629740146711755,-7.353020375191352,67.21969606370278,65.58717496499611,-0.8003329155877026,-3.591162386622244,4.701226831557392,6.83980739070941,23.23502635343006,1.8600006103515767,4.166979777196104,2.7135025024414006,-5.270173590583084,10.697178595465886,-1.278335544070842,6.705340548953643,-3.9515785146852096,50.75929842678942,-13.411902061483282,3.9918380465122394,1,-0.3100013732910156,-6.155002593994141,9.004997253417969,7.770000457763672,19.449996948242188,0,0.18662510154403567,2.2903458686092364,118.76000213623048,-2.2066180318668813,118.01000213623048,-1.0130998983858277,118.80999755859376,0.18662510154403567
4677,2019-01-29,119.38999938964844,120.19000244140624,118.86000061035156,118.86000061035156,292300.0,0.006830810811993215,-4.018886393735191,0.4239990234375,56.819890946137676,64.50602695081881,-1.3703586284062652,-4.002279461657679,3.5910504237674843,6.006080426127795,22.160999638933156,1.6100006103515483,4.205416891022068,3.140000152587888,-4.741234206086986,11.021234511262762,-0.8006170267495492,7.080617331925325,-4.139418557503802,68.32974205699051,8.216306345336207,3.9406171793374356,1,-1.1199989318847656,-7.465000152587891,7.8300018310546875,6.960002899169922,19.089996337890625,1,0.1941536816573608,1.5629740146711755,118.58000183105469,2.2903458686092364,118.76000213623048,-2.2066180318668813,118.01000213623048,0.1941536816573608
4678,2019-01-30,122.27999877929688,123.2699966430664,118.66000366210938,119.7300033569336,294500.0,0.024206377455589623,1.0353209657181834,4.811323199170841,63.61905712263665,64.74207324187954,-3.7414222095800227,-6.50931010241851,0.5082150993157768,3.1157818091632805,20.900653022947306,4.609992980957031,4.065171410714527,5.574999618530271,-2.6050314424561662,13.755030679516707,1.4849840880370522,9.665015149023489,-6.469476182954594,84.45842036678611,26.78667591320749,4.0900155304932175,1,-2.5250015258789062,-9.145000457763672,2.1800003051757812,3.8800010681152344,15.669998168945341,2,0.16265946670107434,-4.018886393735191,119.38999938964844,1.5629740146711755,118.58000183105469,2.2903458686092364,118.76000213623048,0.16265946670107434
4679,2019-01-31,123.19000244140624,123.80999755859376,120.26000213623048,122.04000091552734,353500.0,0.007441966561938074,1.970717708236866,0.45098180012146655,61.95221343665265,64.62486607391693,-4.118882501359224,-6.815781106422747,-0.6483107898213376,2.191287567891962,19.416256620594353,3.5499954223632812,4.059354858934057,5.880002975463853,-2.341186811877762,14.101192762805468,1.7694080817930455,9.99059786913466,-6.4843429594570665,91.02756189363629,36.81392693898864,4.110594893670809,1,-3.165004730224595,-9.78500366210936,0.08499908447267046,1.7849998474121236,17.16000366210939,3,0.16965657506521437,1.0353209657181834,122.27999877929688,-4.018886393735191,119.38999938964844,1.5629740146711755,118.58000183105469,0.16965657506521437
4680,2019-02-01,124.12999725341795,125.4800033569336,122.97000122070312,123.69000244140624,388600.0,0.0076304472228483355,-1.6702189395938152,0.3826036766998647,65.74903875460103,65.00911739177573,-4.6583093229610455,-6.571888898997699,-1.8386592360183016,1.2290280323920797,17.182611150709434,2.5100021362304688,3.8178479731762707,5.854497909545884,-0.5183274982315282,12.227323317323297,2.668085205657178,9.04091061343459,-6.429730440738538,84.26566648704676,32.633950585737416,3.186412703888703,2,-3.269996643066392,-9.889995574951158,-3.469997406005845,-1.769996643066392,16.360008239746108,4,0.13751711973355585,1.970717708236866,123.19000244140624,1.0353209657181834,122.27999877929688,-4.018886393735191,119.38999938964844,0.13751711973355585
4681,2019-02-04,127.4000015258789,127.9800033569336,123.66999816894531,124.66000366210938,440300.0,0.026343384716146057,1.2102582059974842,6.227341298052748,81.46810275534943,67.70570449225262,-7.425230357609436,-8.908547034486517,-5.136622023450229,-2.050519556766716,15.154573937926036,4.310005187988281,3.920683192865141,8.242002105712885,1.9523687671492809,14.531635444276489,5.097185436431076,11.386818774994694,-8.454976866118827,93.77680418405177,39.8745916294138,3.1448166692818047,2,-5.290000915527344,-11.90999984741211,-7.612499237060547,-5.200000762939453,14.109992980957031,0,0.10502352506408785,-1.6702189395938152,124.12999725341795,1.970717708236866,123.19000244140624,1.0353209657181834,122.27999877929688,0.10502352506408785
4682,2019-02-05,126.4000015258789,129.55999755859378,126.30999755859376,127.51000213623048,371100.0,-0.007849293469567753,-4.038726313548429,-0.4051100276496208,78.99650757108375,69.48637927208974,-5.636887537404419,-7.187007287017565,-4.12970973451344,-1.085454651248881,13.901013301025161,3.250000000000014,3.8488276672784565,6.55000190734863,0.27149644945887985,12.82850736523838,3.410749178403748,9.689254636293512,-5.828680700627601,71.00919447547514,11.582064689720248,3.1392527289448764,2,-3.170001983642564,-10.120002746582017,-6.622501373291016,-4.200000762939453,14.590003967285156,1,0.0920094708308754,1.2102582059974842,127.4000015258789,-1.6702189395938152,124.12999725341795,1.970717708236866,123.19000244140624,0.0920094708308754
4683,2019-02-06,126.48999786376952,127.5,125.80999755859376,126.37999725341795,354500.0,0.0007119963354762504,-1.7040039062501002,-0.09909959447384573,78.39136055583764,69.62418561005269,-5.054438236317694,-6.930598927021137,-4.263508574380026,-1.2292183732482584,13.488741812385921,1.6900024414062358,3.7803969603190524,6.194498443603507,-0.6451773182413945,13.034174205448409,2.7746605626810634,9.61433632452595,-4.120941691849723,66.98923434476144,3.2866037953846927,3.4198378809224503,2,-3.2599983215331747,-10.209999084472628,-8.262496948242173,-4.289997100830064,16.989997863769545,2,0.09479008669667977,-4.038726313548429,126.4000015258789,1.2102582059974842,127.4000015258789,-1.6702189395938152,124.12999725341795,0.09479008669667977
4684,2019-02-07,125.37999725341795,126.5,124.72000122070312,125.97000122070312,362400.0,-0.00877540223810458,1.157572282666494,-5.363642668886244,71.19266346154286,69.48983674083827,-3.116830552005794,-5.521670135580379,-3.283647205252052,-0.20936509868288056,13.404730968084028,1.779998779296875,4.029509146310488,4.714997863769511,-2.393436085382106,11.823431812921129,1.1607808891937026,8.26921483834532,-1.5727528041633576,36.570521577652784,-27.05577349857382,3.5542169745758097,2,-2.149997711181612,-9.099998474121065,-7.647497177124009,-3.1799964904785014,19.51999664306642,3,0.10025522388086983,-1.7040039062501002,126.48999786376952,-4.038726313548429,126.4000015258789,1.2102582059974842,127.4000015258789,0.10025522388086983
4685,2019-02-08,125.43000030517578,125.5500030517578,124.2300033569336,124.7699966430664,230200.0,0.00039881203424152467,1.933302816065707,-1.1186427527704592,69.8849151644466,69.78597219647648,-2.3704760997983243,-5.387965599958022,-3.526176648639918,-0.3713762515153576,13.101120636298337,1.3199996948242045,4.0200723861536005,4.473000717163089,-2.9234568644190517,11.869458298745215,0.7747719263720256,8.171229507954152,4.129997253417997,29.88119386435983,-31.02325550175687,3.698228790791065,2,-1.3199996948242045,-9.150001525878892,-7.697500228881836,-3.229999542236328,20.37999725341797,4,0.1189508551545797,1.157572282666494,125.37999725341795,-1.7040039062501002,126.48999786376952,-4.038726313548429,126.4000015258789,0.1189508551545797
4686,2019-02-11,126.06999969482422,127.37000274658205,125.3000030517578,125.86000061035156,381400.0,0.0051024427018360186,-2.1127950666857642,0.3181786655569427,78.92225665685665,72.24179060877859,-2.0520867043289144,-5.784240991743502,-4.3690971281807265,-1.0714608742951555,13.15246680027357,2.069999694824247,3.7765341235216,4.77000007629394,-2.9159242629513358,12.455924415539215,0.9270379066713019,8.612962245916577,3.383397979736344,34.52154483240345,-27.797280161352262,3.842962169622635,2,-1.959999084472642,-8.264999389648438,-10.072500228881836,-4.709999084472656,19.04999542236328,0,0.11438094577017632,1.933302816065707,125.43000030517578,1.157572282666494,125.37999725341795,-1.7040039062501002,126.48999786376952,0.11438094577017632
4687,2019-02-12,129.19999694824222,129.55000305175778,126.63999938964844,127.11000061035156,543600.0,0.02482745507253692,1.0860177417061574,9.952406902815758,81.35185384706759,74.21210135593756,-4.072458488099215,-8.378211731737295,-7.827149635607981,-4.2559279382059,13.145094787956804,3.4800033569335653,3.8493293728262614,7.286997604370143,-0.8756105400302658,15.449605748770537,3.2056935321699456,11.36830167657034,-4.969993591308622,93.42093752644219,29.592515019773487,4.081304072200198,2,-4.289997100830078,-9.294998168945327,-13.927495956420927,-7.839996337890653,17.529998779296847,1,0.09527862112508512,-2.1127950666857642,126.06999969482422,1.933302816065707,125.43000030517578,1.157572282666494,125.37999725341795,0.09527862112508512
4688,2019-02-13,139.1199951171875,139.91000366210938,135.05999755859378,135.05999755859378,940400.0,0.07678017339984344,-1.3891670049159082,1.9425859677301198,91.0860203270394,77.449191010425,-12.68662842704417,-17.405949104758577,-17.915759627453127,-14.139893196328273,13.60180260615603,10.710006713867159,4.432520256194124,16.073995971679693,5.243672689639425,26.904319253719947,10.658834330659573,21.489157612699827,-14.783591766357418,94.96168029626185,26.762901192919472,5.415161641020129,2,-7.67999267578125,-12.379993438720703,-24.262495040893555,-17.759994506835938,1.910003662109375,2,0.013441708177184486,1.0860177417061574,129.19999694824222,-2.1127950666857642,126.06999969482422,1.933302816065707,125.43000030517578,0.013441708177184486
4689,2019-02-14,139.69999694824222,141.52999877929688,138.60000610351562,139.86000061035156,506100.0,0.004169075987719539,-1.4830600527595303,-0.03940979269080342,91.02664100016827,80.25781348215469,-11.933316797420062,-17.075984950420008,-18.720750370783932,-14.697208465240138,14.138525009590824,2.92999267578125,5.335256377765262,15.520497894287132,2.766778288847263,28.274217499727,9.143638091567198,21.897357697007067,-14.740649584960963,89.4219519348019,18.705113299615192,6.376859802719932,2,-7.099998474121122,-11.089996337890653,-23.839996337890653,-18.339996337890653,2.650009155273409,3,0.027057973241741085,-1.3891670049159082,139.1199951171875,1.0860177417061574,129.19999694824222,-2.1127950666857642,126.06999969482422,0.027057973241741085
4690,2019-02-15,140.86000061035156,140.9199981689453,138.75,140.74000549316406,578200.0,0.008303533911594219,17.084053916581894,-0.7499523173756816,92.03773354584317,81.43221690332065,-11.70109631492491,-17.36111840897925,-20.173628302967316,-15.81940672390337,15.00085162164152,2.1699981689453125,5.9993069236486605,15.560001373291016,1.1019021860451517,30.01810056053688,8.330951779668084,22.789050966913948,-14.906414162109371,95.87185246260749,21.695675808655707,7.229049593622931,2,-7.979999542236328,-12.25,-24.447500228881836,-19.5,2.339996337890625,4,0.028680912030579098,-1.4830600527595303,139.69999694824222,-1.3891670049159082,139.1199951171875,1.0860177417061574,129.19999694824222,0.028680912030579098
4691,2019-02-19,141.1300048828125,141.99000549316406,139.44000244140622,139.91000366210938,433500.0,0.001916827142488975,-1.3611099337373722,10.16709053916582,91.87211069084796,82.86283947218334,-10.97256594494084,-16.76424192728581,-20.623028890426397,-16.05508049541534,16.11077229292816,2.550003051757841,6.739209634433664,14.734005355834967,-1.0433978504843537,30.511408562154287,6.845303752675306,22.622706958994627,-14.241833694707026,94.39739238830272,18.67691292790876,7.888701603159657,2,-8.020000457763672,-12.290000915527344,-24.717504501342773,-19.770004272460938,0.1100006103515625,1,0.03316086242374383,17.084053916581894,140.86000061035156,-1.4830600527595303,139.69999694824222,-1.3891670049159082,139.1199951171875,0.03316086242374383
4692,2019-02-20,141.6699981689453,141.67999267578125,139.83999633789062,141.42999267578125,317800.0,0.0038262117724803257,13.154117025647045,0.1967256172299072,91.06310649807246,84.27081124354277,-10.190344920279983,-16.2403770574751,-21.250221104485703,-16.60419817218343,17.10251684019999,1.839996337890625,7.436148752104884,14.069998550415036,-2.5315718548816903,30.67156895571175,5.76921334776668,22.370783753063392,-13.573680236435138,95.38229498089899,19.909238540344404,8.300785202648356,2,-8.559993743896484,-12.829994201660156,-25.572498321533203,-20.30999755859375,1.6699981689453125,2,0.024352346953008253,-1.3611099337373722,141.1300048828125,17.084053916581894,140.86000061035156,-1.4830600527595303,139.69999694824222,0.024352346953008253
4693,2019-02-21,142.38999938964844,142.6999969482422,140.58999633789062,141.32000732421875,311700.0,0.005082242041427154,1.497061080763848,4.458198232564054,90.9906030088875,86.47058230435883,-9.406989388579092,-15.919445149091075,-21.987021682981435,-17.326834425671976,18.588539751212185,2.1100006103515625,7.640714847978501,13.610999679565424,-3.6963568173450483,30.91835617647591,4.957321431110188,22.26467792802066,-13.182186452285947,92.43906705322352,18.15142548315289,8.653678248455241,2,-8.924999237060547,-13.194999694824219,-27.485000610351562,-21.029998779296875,2.8600006103515625,3,0.030479642927831563,13.154117025647045,141.6699981689453,-1.3611099337373722,141.1300048828125,17.084053916581894,140.86000061035156,0.030479642927831563
4694,2019-02-22,144.6699981689453,145.22999572753906,141.9499969482422,142.36000061035156,302300.0,0.016012351914249878,-1.095842595842596,2.1588922322205266,91.47818890021794,88.86983494166677,-9.681005707949168,-16.969785833310894,-24.22059874296461,-19.631364829554485,20.262162878570273,3.279998779296875,8.081329021720492,14.557998657226562,-3.3531948507369975,32.46919216519012,5.6024019032447825,23.513595411208343,-14.112966830494855,91.35805666948453,17.5752686655607,8.955596753981776,2,-9.404998779296875,-14.209999084472656,-29.764999389648438,-23.30999755859375,0.8300018310546875,4,-0.02516070668223591,1.497061080763848,142.38999938964844,13.154117025647045,141.6699981689453,-1.3611099337373722,141.1300048828125,-0.02516070668223591
4695,2019-02-25,145.30999755859375,146.30999755859375,144.0399932861328,144.75,615200.0,0.004423857038423629,-1.292920885929625,0.24242344175231856,90.46542759951913,90.1524094908515,-8.051131779398332,-16.35739293564447,-24.841244113202976,-20.30519685252392,22.06959255829287,2.2700042724609375,8.654405083362974,13.87049827575683,-4.429445575477047,32.17044212699071,4.720526350139892,23.02047020137377,-12.99221049345266,85.44394889745736,13.604084078218037,9.149971925616937,2,-8.834999084472656,-14.03499984741211,-29.642498016357422,-23.949996948242188,2.2700042724609375,0,-0.02037018446638239,-1.095842595842596,144.6699981689453,1.497061080763848,142.38999938964844,13.154117025647045,141.6699981689453,-0.02037018446638239
4696,2019-02-26,140.71000671386722,145.00999450683594,139.27000427246094,144.58999633789062,443400.0,-0.031656396132493714,1.4322064856511998,-6.928583106266979,77.80802916309989,89.75865119263285,-1.291924499829065,-10.555665110594731,-20.306223329444123,-15.750323517743553,23.208292002658325,6.0399932861328125,9.46373013034082,8.164007186889677,-9.528135083577837,25.85614945735719,-0.68206394834408,17.010078322123434,-6.433310179642746,20.45459964063824,-49.36332658366348,8.846071135233757,2,-0.02500915527346592,-9.435009002685575,-23.99250793457034,-19.350006103515653,7.839996337890597,1,0.017695900188807068,-1.292920885929625,145.30999755859375,-1.095842595842596,144.6699981689453,1.497061080763848,142.38999938964844,0.017695900188807068
4697,2019-02-27,142.57000732421875,142.67999267578125,139.83999633789062,140.0,267500.0,0.01321868041790264,1.0358557021285906,-0.6623747930422931,79.23638894830577,88.44202548388468,-1.1800365572880196,-11.162336157689026,-22.15095762015818,-17.64460487213205,24.86010410409704,2.839996337890625,10.482404160329878,8.865007400512695,-8.225102206946474,25.95511700797188,0.3199525967831107,17.41006220424228,-6.608648646582594,46.87508805240012,-22.338122909115576,8.545054803729592,2,-0.1150054931640625,-11.29500961303711,-25.02250862121582,-21.210006713867188,1.3199920654296875,2,-0.009328763153039099,1.4322064856511998,140.71000671386722,-1.292920885929625,145.30999755859375,-1.095842595842596,144.6699981689453,-0.009328763153039099
4698,2019-02-28,142.1699981689453,142.63999938964844,139.97000122070312,141.91000366210938,318900.0,-0.0028057034069148834,3.4500082651984285,0.10116488944831026,81.33632016002655,87.36532316831337,-0.33736369585491843,-9.69276890729168,-21.644591311201566,-17.295122449733924,26.96872236015022,2.6699981689453125,11.438620707094259,7.470498275756825,-9.128082581350924,24.069079132864573,-0.8287921527970639,15.769788704310699,-4.7598300479751,41.19313440535098,-30.82110870553155,8.299290428553874,2,0.3600006103515625,-10.895000457763672,-24.804996490478516,-20.80999755859375,1.7299957275390625,3,0.00822957152714432,1.0358557021285906,142.57000732421875,1.4322064856511998,140.71000671386722,-1.292920885929625,145.30999755859375,0.00822957152714432
4699,2019-03-01,144.08999633789062,144.75999450683594,142.11000061035156,143.0,405500.0,0.01350494614668074,1.1810715093060056,4.1923821820529374,82.55407992976491,86.311583877638,-1.7535583948768476,-10.505323159987768,-23.28188834701953,-19.19559780050065,29.1751098621506,2.649993896484375,12.215690908470549,8.345496749877924,-7.828287205868094,24.51928070562394,0.25860477200490095,16.432388727750933,-5.433852095653123,68.46586167807826,-8.51119071988812,8.086891977873009,3,-1.2999954223632812,-12.484996795654297,-26.69749641418457,-22.729995727539062,0.720001220703125,4,0.008050549598107803,3.4500082651984285,142.1699981689453,1.0358557021285906,142.57000732421875,1.4322064856511998,140.71000671386722,0.008050549598107803
4700,2019-03-04,141.1999969482422,144.52999877929688,140.3699951171875,144.08999633789062,582600.0,-0.020056905150246496,1.20689599345937,-2.6513844947783967,74.47427886662385,84.37849145272422,1.3295586373886863,-6.609799888395003,-20.129204152493998,-16.28799285104438,30.891888571985614,4.160003662109375,11.57202019922019,4.601997375488281,-10.773000496053129,19.976995247029706,-3.085501560282438,12.289496311259,-1.4723132417148008,33.62362298498575,-46.711037092847626,7.6874989357707095,3,1.5900039672851562,-9.59499740600586,-25.35749626159668,-19.839996337890625,2.910003662109375,0,0.03045328006157111,1.1810715093060056,144.08999633789062,3.4500082651984285,142.1699981689453,1.0358557021285906,142.57000732421875,0.03045328006157111
4701,2019-03-05,140.77999877929688,141.89999389648438,140.19999694824222,141.33999633789062,292100.0,-0.0029744913457701028,1.023814713896424,0.1937708224436243,70.53192036209869,82.09724854872712,1.893845321060212,-5.413566281086503,-19.406010403208285,-15.829979334084925,32.11923085614862,1.699996948242159,10.873894507278266,3.5129993438720817,-11.332094765703005,18.358093453447168,-3.9095477109154615,10.935546398659625,5.529998779296875,19.10574778949066,-57.11266280698891,7.422547054787542,3,2.0100021362304688,-9.174999237060547,-25.432498931884766,-19.419998168945312,4.44000244140625,1,0.04830233776616444,1.20689599345937,141.1999969482422,1.1810715093060056,144.08999633789062,3.4500082651984285,142.1699981689453,0.04830233776616444
4702,2019-03-06,138.02999877929688,141.08999633789062,137.96000671386722,141.08999633789062,290800.0,-0.01953402488879985,1.0457464844918534,5.464305177111717,47.408472655348696,77.25478962055615,4.5518920985986995,-1.8420448881498146,-16.224421603569425,-13.05581276648806,32.830009874243444,3.129989624023409,9.913227236090762,0.18149948120117188,-13.754576939046075,14.117575901448404,-6.786538728922437,7.149537691324781,8.157798767089844,1.0292969275920143,-69.81017071398604,6.968038210123617,3,4.105003356933594,-5.5449981689453125,-22.682498931884766,-16.669998168945312,6.1800079345703125,2,0.07621534713828337,1.023814713896424,140.77999877929688,1.20689599345937,141.1999969482422,1.1810715093060056,144.08999633789062,0.07621534713828337
4703,2019-03-07,138.47999572753906,139.28999328613278,137.0,138.05999755859378,321300.0,0.0032601387540522886,1.2450988458633185,-0.1372544130846621,47.08133594022634,72.32180595833486,3.8989502437532906,-1.4205573624469139,-16.121027783795668,-13.396709958377215,33.63027021241587,2.289993286132784,8.937143283843426,0.03199653625489418,-12.837492505458869,12.901485577968657,-6.4027479846020015,6.46674105711179,7.378690185546873,19.07212339177952,-47.375428549065155,6.434744520856884,3,3.1750030517578125,-5.9949951171875,-23.382495880126953,-17.1199951171875,5.910003662109375,3,0.039067040937476705,1.0457464844918534,138.02999877929688,1.023814713896424,140.77999877929688,1.20689599345937,141.1999969482422,0.039067040937476705
4704,2019-03-08,137.94999694824222,138.74000549316406,136.11000061035156,136.88999938964844,267500.0,-0.0038272587785143086,-1.0076410567022318,2.523814713896696,42.821891368203026,67.02807971041085,3.7721540842239847,0.1048126194529857,-14.853144141200588,-12.724617764634331,34.71547198698545,2.6300048828125,8.011351283716238,-1.1265022277831633,-12.442888957187705,10.189884501621378,-6.784695592485434,4.5316911369191075,7.377167810058552,21.85269285065808,-39.184466330371166,5.65819336470227,3,2.610000610351534,-4.6649971008301065,-21.50499916076663,-16.589996337890653,5.290008544921847,4,0.043131548241168494,1.2450988458633185,138.47999572753906,1.0457464844918534,138.02999877929688,1.023814713896424,140.77999877929688,0.043131548241168494
4705,2019-03-11,140.35000610351562,140.75,138.75999450683594,138.92999267578122,174000.0,0.017397674580405198,-1.2613573311138855,1.3396383946565233,48.258930821808626,63.744846561378495,0.664454349226645,-1.1806480372084707,-16.63593522789398,-15.000985286225216,36.16364847565857,2.800003051757784,7.057094816242056,0.5275066375732536,-8.791996971366984,9.847010246513491,-4.132245166896865,5.1872584420433725,4.239785522949205,73.22988617826186,15.734585711977893,4.659751804470123,3,0.084991455078125,-5.7100067138671875,-23.635007858276367,-18.990005493164062,-2.350006103515625,0,0.03177763634572739,-1.0076410567022318,137.94999694824222,1.2450988458633185,138.47999572753906,1.0457464844918534,138.02999877929688,0.03177763634572739
4706,2019-03-12,140.49000549316406,141.27999877929688,139.97000122070312,140.64999389648438,295300.0,0.0009975018422527793,-1.1833348168304871,-0.11266682426769026,47.31819846413351,60.19838095202602,0.5475462768289958,-0.19494056634039225,-16.150811776103296,-14.997230884083677,37.29999417580886,1.30999755859375,5.793184556251873,-0.05349426269532387,-6.757302083809435,6.650313558418787,-3.4053981732523937,3.298409647861746,3.4214028520117097,84.71966023357466,30.694228382696323,3.351903910557056,3,-0.0550079345703125,-5.500007629394531,-22.940004348754883,-19.1300048828125,-6.9900054931640625,1,0.02576692273930936,-1.2613573311138855,140.35000610351562,-1.0076410567022318,137.94999694824222,1.2450988458633185,138.47999572753906,0.02576692273930936
4707,2019-03-13,141.50999450683594,142.77999877929688,140.42999267578122,141.0,506500.0,0.007260224740481602,-1.848476441485117,-3.1876967095851216,48.026893801506986,56.49733357885718,-0.7136680263435551,-0.2586718575929581,-16.56445805236862,-15.945751540739053,38.1327284134098,2.3500061035156534,4.593757366390548,0.35099487304688637,-3.7052463439357837,4.407236090029556,-1.6771257354444344,2.379115481538207,1.777301219553891,80.95945095796398,30.479746041689822,2.028120608491332,3,-1.0749969482421875,-6.239994049072266,-22.709993362426758,-20.149993896484375,-6.3699951171875,2,0.026217276926598698,-1.1833348168304871,140.49000549316406,-1.2613573311138855,140.35000610351562,-1.0076410567022318,137.94999694824222,0.026217276926598698
4708,2019-03-14,140.99000549316406,142.2899932861328,140.66999816894528,141.83999633789062,306600.0,-0.0036745744742909814,-1.1744820735490955,-1.6666666666666667,41.04187776909426,51.884866672116004,-0.42316358974807144,0.43067790735079825,-15.47873448060676,-15.36297920377497,37.36987586599818,1.6199951171875284,3.8983825838217285,-0.26249465942382244,-4.205466114656076,3.6804767958084312,-2.2339803870399635,1.7089910681923186,1.7899932861328125,73.16351158135545,26.703996659069077,1.9714857276161288,3,-0.6700057983398438,-5.720005035400391,-21.235006332397447,-19.6300048828125,-7.2700042724609375,3,0.0228385069526027,-1.848476441485117,141.50999450683594,-1.1833348168304871,140.49000549316406,-1.2613573311138855,140.35000610351562,0.0228385069526027
4709,2019-03-15,143.47999572753906,144.35000610351562,142.10000610351562,142.10000610351562,489300.0,0.017660757056256138,-2.260894083304769,-1.6235346916793825,45.91334440545499,48.7114295097639,-3.3623713086433895,-1.856803654593989,-17.295014648772053,-17.74233685080992,36.52055864792188,3.3600006103515625,2.980055929397622,2.0384956359863224,-1.9532172085542925,6.030208480526937,0.04263921371600077,4.034352058256644,-7.3699951171875,84.43634040950246,41.135605088412646,1.9958564222703077,3,-3.2499923706054688,-8.20999526977539,-23.724996566772447,-22.1199951171875,-7.440002441406278,4,0.006342373077829144,-1.1744820735490955,140.99000549316406,-1.848476441485117,141.50999450683594,-1.1833348168304871,140.49000549316406,0.006342373077829144
4710,2019-03-18,144.89999389648438,145.08999633789062,142.63999938964844,144.07000732421875,421300.0,0.009896837268115188,3.0496103306514666,0.6014440672718628,60.9057583929401,47.64185595763517,-4.6961844779828255,-3.118504361244618,-17.808780149522747,-18.996496409590094,35.67594440510799,2.4499969482421875,2.0423905589586298,3.2564941406249943,-1.0106970907058042,7.523685371955793,1.122898524959595,5.3900897562903936,-8.625193176269534,96.28901127720954,48.02888048642343,2.133595615665406,3,-4.299995422363281,-9.629993438720703,-25.14499473571776,-23.539993286132812,-7.899993896484375,0,-0.011456097123828668,-2.260894083304769,143.47999572753906,-1.1744820735490955,140.99000549316406,-1.848476441485117,141.50999450683594,-0.011456097123828668
4711,2019-03-19,145.80999755859375,146.1999969482422,144.8699951171875,145.6300048828125,276900.0,0.006280218774608715,1.770861811361541,0.21686215391403463,58.87183438262003,48.91556281622087,-5.383813751903006,-3.8577041707039825,-17.942225227760645,-19.745182574879607,34.729326975731254,1.3300018310546875,0.8184498453491926,3.932498168945301,-0.7126642304778557,8.577660568368458,1.6099169692337227,6.2550793686568795,-9.182589013671873,93.24091679602692,42.95471481566049,2.3225811997115837,3,-4.654998779296875,-10.004997253417969,-25.614997863769517,-24.449996948242188,-5.80999755859375,1,-0.05356283992430155,3.0496103306514666,144.89999389648438,-2.260894083304769,143.47999572753906,-1.1744820735490955,140.99000549316406,-0.05356283992430155
4712,2019-03-20,145.1199951171875,146.5500030517578,144.0500030517578,145.99000549316406,207800.0,-0.004732202544129205,1.5125558784514288,-4.833587656832825,57.95148602728821,50.12335727033886,-4.003323082295822,-3.0524868881678913,-16.55825961495563,-18.872925095764117,33.61927364243197,2.5,-0.030750718392766885,3.069995880126953,-1.7938099287387672,7.9338016889926735,0.638092975694093,5.501898784559813,-7.918231268066393,75.68015736261923,23.242259452959814,2.4319029044328553,3,-3.7899932861328125,-8.524993896484375,-24.162494659423828,-23.759994506835938,-2.3899993896484375,2,-0.08007163387653171,1.770861811361541,145.80999755859375,3.0496103306514666,144.89999389648438,-2.260894083304769,143.47999572753906,-0.08007163387653171
4713,2019-03-21,146.72999572753906,147.72000122070312,143.82000732421875,144.25,292600.0,0.011094271392797728,-1.3353389160716163,-2.8505358051107565,57.23685036076547,51.72501938062357,-4.82767399029612,-4.554169468854411,-17.60311519052169,-20.156771337359515,32.40155784119241,3.899993896484375,-0.6077510355315212,4.462996673583973,-0.8327587594650652,9.758752106633011,1.8151189570594681,7.110874390108478,-8.780372742207021,82.38422858880514,30.652957244951203,2.6478777165245124,3,-3.4899978637695312,-5.339996337890625,-24.322496414184542,-25.3699951171875,-4.209991455078125,3,-0.07898859589290752,1.5125558784514288,145.1199951171875,1.770861811361541,145.80999755859375,3.0496103306514666,144.89999389648438,-0.07898859589290752
4714,2019-03-22,141.02999877929688,146.25,140.77999877929688,145.4499969482422,349800.0,-0.03884684191517618,-1.22357855953256,-1.782260396606144,49.5962033473695,51.87360521679701,1.514424843152483,0.9055749952491681,-11.405773023429504,-14.250349166248213,30.416460307640136,5.9499969482421875,-0.319545166005355,-1.0550003051757812,-6.252310475612717,4.142309865261154,-3.653655390394249,1.5436547800426865,-2.103337970427731,3.602304208258212,-48.33668686933503,2.5986550852184735,3,2.81500244140625,0.8850021362304688,-11.939996719360352,-19.574996948242188,-0.55999755859375,4,-0.05183292648277926,-1.3353389160716163,146.72999572753906,1.5125558784514288,145.1199951171875,1.770861811361541,145.80999755859375,-0.05183292648277926
4715,2019-03-25,142.35000610351562,142.89999389648438,139.3699951171875,140.80999755859375,273400.0,0.009359762714629793,1.674257574531541,-0.3484183671708053,53.576329462208925,52.56895310547205,0.56764644234417,-0.6825523564714331,-12.25442297190159,-15.343940732513587,28.035170505498225,3.529998779296875,0.01035544506567021,0.41300659179688637,-4.561426840698516,5.387440024292289,-2.074210124450815,2.9002233080445876,5.3699951171875,35.68872824025174,-19.56060193536181,2.4872167162477035,3,1.1949920654296875,-0.43500518798828125,-11.745006561279297,-20.085006713867188,-4.9900054931640625,0,-0.044327450276287705,-1.22357855953256,141.02999877929688,-1.3353389160716163,146.72999572753906,1.5125558784514288,145.1199951171875,-0.044327450276287705
4716,2019-03-26,143.1999969482422,144.9199981689453,142.30999755859375,144.11000061035156,201200.0,0.005971133180763255,1.0632425847074292,-0.5909081901591264,62.89278117496646,54.22071836918977,0.15923971799520587,-1.408657285914785,-12.601210783528785,-15.950055581060695,27.304272428522026,2.6100006103515625,0.5507703995951942,1.1384979248046818,-3.831270501620253,6.1082663512296165,-1.3463862884077855,3.623382138017149,4.353004150390632,45.86825187399722,-15.56870888558467,2.4848842132124638,3,0.345001220703125,-1.2849960327148438,-12.454996109008789,-20.93499755859375,-3.470001220703125,1,-0.04329606899700633,1.674257574531541,142.35000610351562,-1.22357855953256,141.02999877929688,-1.3353389160716163,146.72999572753906,-0.04329606899700633
4717,2019-03-27,141.24000549316406,143.69000244140625,140.07000732421878,142.72000122070312,193700.0,-0.013687091458434497,1.116957342292283,1.6263623863979342,56.400774547508284,55.92726245568022,2.3209817154016434,0.47071889620121965,-10.077236638158979,-13.763572198368934,26.282796071768576,3.6199951171874716,0.7704616456164786,-0.7549934387207031,-5.7317005976692315,4.221713720227825,-3.2433470181949815,1.7333601407535753,6.149335485839856,22.39531747395043,-42.56637101208739,2.4883535794742695,3,2.30499267578125,0.6749954223632812,-10.26500129699707,-18.74500274658203,1.1699981689453125,2,-0.008779421162115941,1.0632425847074292,143.1999969482422,1.674257574531541,142.35000610351562,-1.22357855953256,141.02999877929688,-0.008779421162115941
4718,2019-03-28,143.33999633789062,143.66000366210938,141.5500030517578,142.07000732421875,259100.0,0.014868243861886565,1.209420486682538,-0.8581031620838617,61.65155408369585,57.6759524199292,0.6586577683045789,-1.6201924711378695,-11.561740303820613,-15.681000081361049,25.206117863418033,2.4199981689453125,1.0816042151918168,1.2864974975585994,-3.726246591714755,6.299241586831954,-1.219874547078092,3.792869542195291,3.888957723876956,57.70346516208016,-12.186133904661979,2.5063720446366844,3,0.2050018310546875,-1.4249954223632812,-12.364992141723633,-20.844993591308594,-1.019989013671875,3,-0.004255620384652659,1.116957342292283,141.24000549316406,1.0632425847074292,143.1999969482422,1.674257574531541,142.35000610351562,-0.004255620384652659
4719,2019-03-29,145.25,145.47999572753906,143.52999877929688,144.22999572753906,258100.0,0.013324987518535947,1.6351386182508016,0.8031599182986904,60.821563462943445,57.66659742770736,-1.0883148249139367,-3.6246746545183157,-12.839747970303392,-17.416397714217794,23.890610580518363,2.1399993896484375,1.3740341128881255,3.1385009765625114,-1.9987547495391311,8.275756702664154,0.5698731135116759,5.707128839613347,1.8217748828759852,96.23574951613911,25.66288798119008,2.5686278630508217,3,-1.7050018310546875,-3.3349990844726562,-13.920000076293945,-22.400001525878906,-10.990005493164062,4,-0.018795151308358404,1.209420486682538,143.33999633789062,1.116957342292283,141.24000549316406,1.0632425847074292,143.1999969482422,-0.018795151308358404
4720,2019-04-01,145.5,147.85000610351562,144.77000427246094,146.8000030517578,363600.0,0.001721170395869276,-1.2318898269008565,-1.274507457327928,61.01099909386086,57.90428239562301,-1.3904769202513592,-3.727102281115066,-12.487594353409918,-17.494473201148793,23.26938072973747,3.0800018310546875,1.922227210277498,3.1735008239746207,-2.1593316297141314,8.506333277663373,0.5070845971302447,5.839917050818997,-6.1300048828125,69.79426128228752,0.9691164512015291,2.666416226844376,4,-1.8899993896484375,-3.5199966430664062,-12.637500762939453,-21.38500213623047,-9.220001220703125,0,-0.03457043834568296,1.6351386182508016,145.25,1.209420486682538,143.33999633789062,1.116957342292283,141.24000549316406,-0.03457043834568296
4721,2019-04-02,147.5800018310547,148.16000366210938,145.0,145.5,494200.0,0.01429554523061638,-1.0519492100608865,-1.5999976524995012,62.74677809037368,58.43709262485472,-3.5682381092431683,-5.556425213326207,-13.953358550316239,-19.40515614203801,22.694241115879304,3.160003662109375,2.2555206042250404,4.913502502441418,-0.8535793829331055,10.68058438781594,2.029961559754156,7.797043445128679,-8.040406494140626,92.83062925086665,24.485345266536,2.8835409426872562,4,-3.81500244140625,-5.444999694824219,-13.70500373840332,-22.925003051757812,-10.900009155273466,1,-0.06925058337106327,-1.2318898269008565,145.5,1.6351386182508016,145.25,1.209420486682538,143.33999633789062,-0.06925058337106327
4722,2019-04-03,148.5500030517578,149.07000732421875,147.14999389648438,148.5,711900.0,0.006572714518689127,2.5229229369356756,0.02403990756703224,65.58121192375378,59.36424390963119,-4.470663914317697,-6.005804833091901,-14.232960867802205,-20.208218974449608,22.881963769315316,1.920013427734375,2.1475255993368023,5.357503509521479,-0.5463990930257694,11.261406112068727,2.4055522082478547,8.309454810795103,-8.665591381835952,93.08505349704058,24.302091823345563,2.951951301273627,4,-4.3300018310546875,-5.959999084472656,-12.570005416870117,-23.895004272460938,-12.010009765625028,2,-0.05937399625058026,-1.0519492100608865,147.5800018310547,-1.2318898269008565,145.5,1.6351386182508016,145.25,-0.05937399625058026
4723,2019-04-04,143.88999938964844,148.41000366210938,143.05999755859375,148.41000366210938,520300.0,-0.031369933129424044,1.367257100225168,-90.39456820262436,50.77564089241137,59.495292525746954,-0.2859498236512934,-0.9694186694417795,-8.96180372546985,-15.583755447378223,22.90130622889963,5.4900054931640625,1.9084691339440667,0.42699966430663494,-5.047952295475483,5.901951624088753,-2.310476315584424,3.164475644197694,-3.454451980468775,13.810324166226593,-50.803521127321645,2.7374759798910584,4,0.3300018310546875,-1.2999954223632812,-7.024999618530273,-19.235000610351562,-12.75,3,-0.010285605211042492,2.5229229369356756,148.5500030517578,-1.0519492100608865,147.5800018310547,-1.2318898269008565,145.5,-0.010285605211042492
4724,2019-04-05,143.89999389648438,145.24000549316406,143.6699981689453,144.5,340600.0,6.945935699720351e-05,-1.962284792998215,0.1327445876923804,48.00159784352111,58.87587790144831,0.17207267318261188,-0.538403088040468,-8.322137764895729,-15.627517218493665,23.19441570086682,1.57000732421875,1.7216155858224624,0.13949432373047443,-4.681716731164073,4.960705378625022,-2.2711112037167993,2.550099851177748,-2.946378892402379,13.976621846691312,-44.70426896769976,2.4106055274472715,4,0.670013427734375,-1.3099899291992188,-6.997495651245117,-19.2449951171875,-12.229995727539091,4,-0.010979754268802822,1.367257100225168,143.88999938964844,2.5229229369356756,148.5500030517578,-1.0519492100608865,147.5800018310547,-0.010979754268802822
4725,2019-04-08,144.80999755859375,145.38999938964844,141.10000610351562,143.6300048828125,615800.0,0.006323861714434775,2.6666666666666665,-1.966634453995219,48.00159784352111,57.22130197573217,-0.393684624635938,-1.156434412500488,-8.582690486861395,-16.571927685786534,22.801532120041205,4.2899932861328125,1.433439167327208,0.8264984130859432,-3.736159291177927,5.389156117349813,-1.4548304390459919,3.107827265217878,4.260009765625,46.549446510007236,-7.439282732416352,2.2813288521319306,4,-0.239990234375,-2.2199935913085938,-7.612497329711914,-20.154998779296875,-13.17999267578125,0,-0.07285410696515626,-1.962284792998215,143.89999389648438,1.367257100225168,143.88999938964844,2.5229229369356756,148.5500030517578,-0.07285410696515626
4726,2019-04-09,144.11000061035156,145.72999572753906,143.91000366210938,144.25,244100.0,-0.00483389931664735,-5.74079516233858,-0.118644286970465,47.98243073950005,56.28593044150904,0.5017339309130762,-0.18059014106634663,-7.222183517036569,-15.866688052751329,22.308003266691124,1.8199920654296875,1.7313005700151223,-0.054498291015619316,-4.310541716522209,4.201545134490971,-2.1825200037689,2.0735234217376615,4.800606689453133,37.766550135740026,-12.921582212179885,2.1280217127532888,4,0.975006103515625,-1.5199966430664062,-6.912500381469727,-19.455001831054688,-11.930007934570341,1,-0.05433350772251855,2.6666666666666665,144.80999755859375,-1.962284792998215,143.89999389648438,1.367257100225168,143.88999938964844,-0.05433350772251855
4727,2019-04-10,145.22000122070312,145.66000366210938,144.16000366210938,144.3699951171875,210700.0,0.00770245372042444,-1.3622251591974048,-6.07149863760218,46.92214528890014,54.64932946430952,0.017508142052406583,-1.052349798754193,-7.671270153315788,-16.92502028233355,21.475244040496015,1.5500030517578125,1.8765560668325634,0.8700019836425668,-3.2190214710977614,4.959025438382895,-1.1745097437276115,2.914513711012745,3.5343940551757953,56.36110113804303,9.282345482901412,2.044511727370169,4,-0.1349945068359375,-2.6299972534179688,-8.022500991821289,-20.56500244140625,-16.13999938964841,2,-0.05880738516137962,-5.74079516233858,144.11000061035156,2.6666666666666665,144.80999755859375,-1.962284792998215,143.89999389648438,-0.05880738516137962
4728,2019-04-11,144.2100067138672,145.1699981689453,142.9199981689453,145.1699981689453,215000.0,-0.006954926995909938,3.687541723622723,-1.1293936021254443,58.014140542502766,54.337393584260546,1.3006714246614877,0.22266406675674943,-6.091638854691894,-15.829107455294888,20.606479186269414,2.3000030517578125,1.7232453114932014,-0.30099258422850994,-4.074366208598633,3.472381040141613,-2.1876793964135857,1.5856942279565658,4.391300778564471,67.17079006429798,13.989752274317226,1.8866868121850644,4,0.875,-1.6200027465820312,-6.900005340576172,-19.555007934570312,-15.480010986328125,3,-0.053186416133748526,-1.3622251591974048,145.22000122070312,-5.74079516233858,144.11000061035156,2.6666666666666665,144.80999755859375,-0.053186416133748526
4729,2019-04-12,144.38999938964844,145.86000061035156,143.72000122070312,144.8800048828125,444700.0,0.0012481288912105093,-1.338794807014033,0.510426932002416,55.45453729475056,53.72000893991495,1.1017158670951517,0.12052132887407652,-5.717495157666235,-15.951121392634718,19.204155269917344,2.1399993896484375,1.8869527409316902,-0.16650009155273438,-3.909350755791877,3.576350572686408,-2.0379254236723057,1.704925240566837,4.061282075004897,69.11758577468898,13.15696879325877,1.8714253321195768,4,0.69500732421875,-1.7999954223632812,-7.319999694824219,-19.735000610351562,-14.350006103515653,4,-0.09176535809965458,3.687541723622723,144.2100067138672,-1.3622251591974048,145.22000122070312,-5.74079516233858,144.11000061035156,-0.09176535809965458
4730,2019-04-15,143.24000549316406,145.39999389648438,142.3800048828125,144.52000427246094,337100.0,-0.007964498243268392,-1.0133260091145833,2.6122131224114846,50.10528581364009,52.31539868694455,2.120398852291686,1.2013715663035214,-4.04560630491099,-14.754037497856245,17.712925049741813,3.019989013671875,1.7192054125960112,-1.2334945678711051,-5.017666941616312,2.550677805874102,-3.1255807547437087,0.6585916190014984,5.064250464266507,24.71269155723149,-31.18098646578103,1.8920861868726082,4,1.845001220703125,0.6749954223632812,-6.317506790161133,-18.585006713867188,-13.800003051757841,0,-0.08077357498266047,-1.338794807014033,144.38999938964844,3.687541723622723,144.2100067138672,-1.3622251591974048,145.22000122070312,-0.08077357498266047
4731,2019-04-16,138.0,144.75,137.25999450683594,144.41000366210938,456500.0,-0.03658199729274747,1.112837619713763,5.007820136852395,42.728887141721245,49.776251488940936,6.547066143826527,6.14113039937385,1.5607470265823054,-9.403047403296142,16.379801590708738,7.4900054931640625,1.2961139225317027,-6.083000183105469,-10.786637902293762,-1.3793624639171753,-8.434819042699615,-3.731181323511322,10.160170960352275,8.60470892993382,-49.397788671421125,2.351818859594145,4,4.834999084472656,5.165000915527344,-0.46250152587890625,-13.345001220703125,-9.559997558593778,1,-0.046159384907155765,-1.0133260091145833,143.24000549316406,-1.338794807014033,144.38999938964844,3.687541723622723,144.2100067138672,-0.046159384907155765
4732,2019-04-17,133.5,138.86000061035156,132.1199951171875,138.86000061035156,695200.0,-0.03260869565217395,1.5149271364437347,0.8361930652295007,30.06483132479468,47.47505042587241,9.708688323511666,10.251556811242523,6.414595691667472,-4.7937913222615975,15.637533915266467,6.7400054931640625,0.6938803700442122,-10.002000427246088,-16.639427117488736,-3.3645737370034396,-13.320713772367412,-6.683287082124764,14.224163902211615,10.043699644072785,-46.013932540443264,3.3187133451213295,4,5.489997863769531,7.095001220703125,4.212497711181641,-8.845001220703125,-3.600006103515625,2,-0.009887695312500222,1.112837619713763,138.0,-1.0133260091145833,143.24000549316406,-1.338794807014033,144.38999938964844,-0.009887695312500222
4733,2019-04-18,135.13999938964844,135.61000061035156,131.27000427246094,133.82000732421878,699300.0,0.012284639622834659,2.840714059050307,-0.246267148343306,29.29126297950971,45.39612432987115,7.483996178671248,8.114793535450815,5.151896201399381,-6.339596044305779,14.666631555476894,4.339996337890625,-0.15842730672298444,-7.782501220703125,-15.210046171947653,-0.35495626945859726,-11.496273696325375,-4.068728745080875,11.647914385461718,26.524990325988057,-23.440360243779303,3.713772475622263,4,3.4250030517578125,5.030006408691406,2.7124996185302734,-10.485000610351562,-7.4199981689453125,3,-0.04484236781088746,1.5149271364437347,133.5,1.112837619713763,138.0,-1.0133260091145833,143.24000549316406,-0.04484236781088746
4734,2019-04-22,133.72000122070312,136.05999755859378,133.66000366210938,134.75,296100.0,-0.010507608223757958,-3.1739245813762667,-0.7803067959818448,26.97418889173889,43.0597455574509,8.166944662186665,9.443224498476582,6.976256985626009,-4.868630229591105,14.719106843504914,2.3999938964844034,-1.303344988762177,-8.836999511718744,-17.303436563037224,-0.3705624604002651,-13.07021803737797,-4.603780986059519,11.82647979419508,17.338986180688817,-28.8739912230474,4.2332185256592325,4,4.845001220703125,6.450004577636719,4.07499885559082,-9.06500244140625,-8.200004577636719,0,-0.03731682207307285,2.840714059050307,135.13999938964844,1.5149271364437347,133.5,1.112837619713763,138.0,-0.03731682207307285
4735,2019-04-23,136.03999328613278,136.50999450683594,132.80999755859378,133.75999450683594,705500.0,0.017349626415277486,1.2981338792376118,-2.2135936712986006,27.652945563541422,40.80091387123328,4.997658896166996,6.984355266633173,5.09431113270486,-7.1535051869293795,15.298831272822946,3.699996948242159,-1.6753625699720942,-6.201506805419939,-15.156603781879454,2.7535901710395763,-10.679055293649697,-1.7239583171901813,8.364369589370426,35.38568639103468,-4.726798881462798,4.477548488229755,4,2.525009155273466,4.13001251220706,1.7100086212158487,-11.384994506835909,-10.329994201660128,1,-0.044104677272221005,-3.1739245813762667,133.72000122070312,2.840714059050307,135.13999938964844,1.5149271364437347,133.5,-0.044104677272221005
4736,2019-04-24,137.0,137.64999389648438,134.91999816894528,136.47999572753906,597600.0,0.0070567977157132145,2.000008383986617,0.22807217143392824,27.62493031263098,38.65677887387004,3.2665481843353916,5.835219299614209,4.571905307384839,-8.079321641683748,15.295687685982855,2.729995727539091,-1.9786926961499773,-4.931500244140636,-14.171607075399095,4.308606587117822,-9.551553659769866,-0.31144682851140715,6.353614187259836,75.49405128081412,40.34386571674918,4.620053415629225,4,1.56500244140625,3.1700057983398438,0.9349994659423828,-12.345001220703125,-11.550003051757798,2,-0.05518246393134141,1.2981338792376118,136.03999328613278,-3.1739245813762667,133.72000122070312,2.840714059050307,135.13999938964844,-0.05518246393134141
4737,2019-04-25,140.0,140.27999877929688,135.52999877929688,136.35000610351562,346900.0,0.021897810218978186,1.2565366465390386,7.019161360368555,41.94616391176305,36.87144813712118,-0.6166223565582243,2.885499059952565,1.9524842359036825,-11.105259186389844,15.708955026302224,4.75,-2.3193504659013797,-1.8694999694824332,-11.145713185336263,7.406713246371396,-6.507606577409348,2.7686066384444814,2.3869253940759165,96.89235349605998,56.60382103596517,4.63810660792692,4,-1.43499755859375,0.17000579833984375,-1.5200004577636719,-15.345001220703125,-16.599998474121094,3,-0.08257141113281274,2.000008383986617,137.0,1.2981338792376118,136.03999328613278,-3.1739245813762667,133.72000122070312,-0.08257141113281274
4738,2019-04-26,142.72999572753906,142.77000427246094,139.71000671386722,140.24000549316406,500700.0,0.01949996948242183,1.381314270786308,0.682190246064062,47.82285253820237,36.023483164171374,-3.99919350612862,0.11326774590511945,-0.6771631794489963,-13.820352865518487,15.887959364957736,3.0599975585937216,-2.5781437276592385,0.8909957885742301,-8.368856586812797,10.150848163961257,-3.7389303991192833,5.5209219762677435,-11.459991455078125,99.59830805268261,53.66895801033001,4.629926187693506,4,-4.394996643066406,-2.5599899291992188,-3.7674942016601562,-16.42999267578125,-16.209999084472656,4,-0.08989001762142701,1.2565366465390386,140.0,2.000008383986617,137.0,1.2981338792376118,136.03999328613278,-0.08989001762142701
4739,2019-04-29,142.52000427246094,144.25999450683594,141.39999389648438,142.44000244140625,467100.0,-0.0014712496417289556,-1.6481255165690631,0.03212937542896362,45.62476859612554,35.52564791778087,-4.5621110743337,0.11409802787017043,-0.3858926196903667,-13.626068486150416,15.485382767743655,2.8600006103515625,-2.9322764583054095,0.8175041198730355,-8.310178646173881,9.945186885919952,-3.746337263150423,5.381345502896494,-11.02000000000001,84.80357468879389,37.34356836443084,4.563841383023464,4,-4.510002136230469,-2.3499984741210938,-0.20500564575195312,-13.535003662109375,-14.930007934570312,0,-0.10384509267529973,1.381314270786308,142.72999572753906,1.2565366465390386,140.0,2.000008383986617,137.0,-0.10384509267529973
4740,2019-04-30,140.47000122070312,142.22000122070312,139.30000305175778,141.3000030517578,545800.0,-0.014383967094463102,1.1872660460278757,-10.374785428189968,43.386622708892304,35.598729647466556,-3.2926072697918585,1.8634866143217437,1.6858480147118655,-11.641854287460376,14.700997740643931,3.2200012207031534,-3.602048931415851,-0.9809989929199219,-9.943814802328433,7.981816816488589,-5.4624068976241915,3.5004089117843478,-8.459597338867184,59.421897514482914,10.292252070015422,4.481407904704259,4,-2.7050018310546875,-0.29999542236328125,2.4099998474121094,-9.825000762939453,-12.919998168945327,1,-0.10642845054260108,-1.6481255165690631,142.52000427246094,1.381314270786308,142.72999572753906,1.2565366465390386,140.0,-0.10642845054260108
4741,2019-05-01,137.36000061035156,141.33999633789062,137.24000549316406,141.33999633789062,478300.0,-0.02213996286271258,1.0602991185931228,4.795164996782793,36.68697900002119,36.33452383360283,-0.3161882875201911,4.39384760228063,4.7731915343300955,-8.558753516803762,13.964206850179245,4.0999908447265625,-4.3557988613422935,-3.5799995422363224,-12.23145533744946,5.071456252976816,-7.905727439842906,0.7457283553702609,-4.859613103515613,20.96223054590835,-26.12690410742376,4.325727897606569,5,0.404998779296875,2.8100051879882812,5.369998931884766,-5.654998779296875,-9.080001831054688,2,-0.08481363915341267,1.1872660460278757,140.47000122070312,-1.6481255165690631,142.52000427246094,1.381314270786308,142.72999572753906,-0.08481363915341267
4742,2019-05-02,139.72999572753906,140.0,136.24000549316406,136.72999572753906,283800.0,0.017253895651256235,1.1242855541858119,-0.7537696533797488,42.746090179122916,37.82950463355984,-1.9104246193505219,1.401031381648039,2.39020347565355,-10.897751506226257,13.062353680921007,3.7599945068359375,-4.90724559740184,-0.7690040588378793,-8.652215469127952,7.114207351452194,-4.710609763982916,3.1726016463071574,-6.759223940703123,43.516147321717355,-0.990129366666956,3.941605705145033,5,-1.1949996948242188,0.44001007080078125,3.0000038146972656,-8.024993896484375,-9.139999389648438,3,-0.10219708878501343,1.0602991185931228,137.36000061035156,1.1872660460278757,140.47000122070312,-1.6481255165690631,142.52000427246094,-0.10219708878501343
4743,2019-05-03,142.41000366210938,142.55999755859375,140.32000732421878,141.0,202000.0,0.019179904218963095,1.6198847107953909,0.470001220703125,47.034157664755426,40.05839005278391,-3.856259656269941,-1.4709558298250442,-0.2951347029076601,-13.49924862241943,13.214225751499628,2.8300018310546875,-4.820638290217886,1.9850036621093636,-5.791240774402411,9.761248098621138,-1.9031185561465236,5.873125880365251,-8.987662966473437,76.93275088565787,34.0715334372084,3.888122218255886,5,-3.8750076293945312,-2.2399978637695312,0.3199958801269531,-10.705001831054688,-11.089996337890597,4,-0.13348782843468465,1.1242855541858119,139.72999572753906,1.0602991185931228,137.36000061035156,1.1872660460278757,140.47000122070312,-0.13348782843468465
4744,2019-05-06,142.32000732421875,142.72999572753906,139.49000549316406,139.49000549316406,447000.0,-0.0006319523599209731,-1.2897442671742143,2.0070882843105426,48.576735156551344,42.38325556311835,-2.702231029068969,-1.5867507901419344,-0.2851266931543819,-13.312105487736801,13.439520785960186,3.239990234375,-3.946841392901149,1.9740066528320312,-5.684810702589715,9.632824008253777,-1.8554020248788277,5.80341533054289,-8.464160476134822,93.68275777752699,46.521320066259435,3.8294086777108696,5,-2.730010986328125,-2.1500015258789062,0.4099922180175781,-10.615005493164062,-9.460006713867188,0,-0.11101749485691348,1.6198847107953909,142.41000366210938,1.1242855541858119,139.72999572753906,1.0602991185931228,137.36000061035156,-0.11101749485691348
4745,2019-05-07,134.25999450683594,140.36000061035156,132.55000305175778,140.0,583200.0,-0.05663302699964967,1.4179533875185213,-2.028269179961934,44.67842123203651,44.27808788749673,5.675584298156252,5.947277008060922,7.578958307079944,-5.218392040656852,14.891964182191336,9.770004272460966,-3.3158536423422333,-5.558506011962891,-13.374415834800601,2.25740381087482,-9.46646092338176,-1.6505511005440212,10.0,16.79757058319217,-33.7852632464386,3.907954911418859,5,4.1450042724609375,5.910011291503906,8.47000503540039,-2.55499267578125,-2.2899932861328125,1,-0.04967971429944984,-1.2897442671742143,142.32000732421875,1.6198847107953909,142.41000366210938,1.1242855541858119,139.72999572753906,-0.04967971429944984
4746,2019-05-08,136.27999877929688,136.94999694824222,131.52000427246094,133.58999633789062,679600.0,0.015045466669954877,1.6947862632993589,-0.468641091826454,54.25596826022726,45.64584392621498,3.959042955420898,3.489500099844406,5.530753378354149,-7.208095475423534,16.38643998430088,5.429992675781278,-2.3731563168661864,-3.1470016479492244,-10.841274231397534,4.5472709354990855,-6.994137939673379,0.7001346437749305,7.745795898437507,42.46207078667897,-12.701401121770836,3.8471362917241527,5,1.6100006103515625,3.8900070190429688,6.515003204345703,-4.5099945068359375,-6.8699951171875,2,-0.06405925892087183,1.4179533875185213,134.25999450683594,-1.2897442671742143,142.32000732421875,1.6198847107953909,142.41000366210938,-0.06405925892087183
4747,2019-05-09,136.67999267578122,137.80999755859378,133.30999755859378,135.28999328613278,462400.0,0.00293508878828308,1.4657472398382223,0.5167279286638078,52.45065782284939,46.16004451339798,3.395671185135768,2.547518440115965,5.046662800266546,-7.545456062760849,17.87341361152759,4.5,-1.5506014486286972,-2.3200073242187784,-9.597214732373288,4.9572000839357315,-5.958611028296019,1.3185963798584623,6.845570385742235,46.03026170000165,-12.22885718127963,3.638603704077255,5,1.210006713867216,3.490013122558622,6.2700080871582315,-4.4799919128417685,-5.899993896484347,3,-0.06145737742618984,1.6947862632993589,136.27999877929688,1.4179533875185213,134.25999450683594,-1.2897442671742143,142.32000732421875,-0.06145737742618984
4748,2019-05-10,136.53999328613278,136.78999328613278,131.94000244140622,135.8800048828125,375200.0,-0.0010242859024768292,7.362136777995963,0.4748120094406733,54.678155478659676,47.16597638923511,2.8667491775090923,2.1960287302216273,5.11210027536049,-7.295738842261471,19.49533212666912,4.8499908447265625,-0.756165086224911,-2.076506042480503,-8.997341239505744,4.844329154544738,-5.536923640993109,1.3839115560321034,6.505347423828169,44.781381268562804,-17.883287513588193,3.460417598512618,5,0.5850067138672159,3.300010681152372,6.8650093078613565,-3.8849906921386435,-3.7799987792968466,4,-0.043576953572667665,1.4657472398382223,136.67999267578122,1.6947862632993589,136.27999877929688,1.4179533875185213,134.25999450683594,-0.043576953572667665
4749,2019-05-13,131.13999938964844,134.17999267578122,130.75999450683594,133.33000183105472,399100.0,-0.03954880739717148,-1.3186332319533045,-3.318243821238019,42.624934201642034,47.08134433287397,7.2445733791929285,6.90657283107879,10.311349801782683,-1.7411086830473437,21.457800575354614,5.779998779296847,-0.7806779263472094,-6.813999938964855,-13.941440352766506,0.3134404748367956,-10.37772014586568,-3.2502797320640298,11.444327862812514,3.958381679292247,-59.58925770056744,3.5637202069008316,5,5.6049957275390625,7.1699981689453125,12.265003204345703,1.5150032043457031,6.300003051757784,0,0.0013726394342545856,7.362136777995963,136.53999328613278,1.4657472398382223,136.67999267578122,1.6947862632993589,136.27999877929688,0.0013726394342545856
4750,2019-05-14,131.66999816894528,133.53999328613278,131.41999816894528,132.44000244140622,407100.0,0.004041473095650172,-2.3385637562927273,0.35159973244892384,41.872517654175866,47.65751529444671,5.961987525626114,5.760688274448768,9.675793942800311,-2.107987303103556,23.148524951099052,2.3999938964843466,-1.2072723516527049,-5.705500793457048,-12.904265138849013,1.4932635519349162,-9.30488296615303,-2.106118620761066,10.204869118778163,12.907847775788511,-47.09919695393078,3.599382172695989,5,5.074996948242216,6.639999389648466,11.910007476806669,0.9850044250488565,7.5200042724609375,1,0.009037764547390692,-1.3186332319533045,131.13999938964844,7.362136777995963,136.53999328613278,1.4657472398382223,136.67999267578122,0.009037764547390692
4751,2019-05-15,131.6300048828125,132.17999267578122,129.1199951171875,129.66000366210938,235500.0,-0.00030373879159217854,-1.0065437299260391,-2.5584289479420566,35.970501366283685,46.90467209302013,5.703486739224616,5.585352673060697,9.621128933282762,-1.8836510365380832,23.76368083862046,3.0599975585937216,-1.611125538269107,-5.426994323730469,-13.059988455997456,2.205999808536518,-9.243491389863976,-1.6104972575969612,9.577970038057686,28.88387871636561,-25.36449368984668,3.816497066133496,5,4.294990539550781,5.859992980957031,11.950000762939453,1.3549995422363281,6.6299896240234375,2,0.0025829698798029987,-2.3385637562927273,131.66999816894528,-1.3186332319533045,131.13999938964844,7.362136777995963,136.53999328613278,0.0025829698798029987
4752,2019-05-16,132.17999267578122,133.33999633789062,131.50999450683594,132.46000671386722,243500.0,0.004178285896580869,-1.2592470495153953,-0.1421390175514982,30.92222205666546,45.114457025454584,4.43644393845841,5.197901892211604,9.069576384891434,-2.167903259140502,23.29893418780183,1.8300018310546875,-1.8168875876396555,-4.811006164550804,-12.59483793153322,2.9728256024316124,-8.702922048042012,-0.9190902810595958,8.060943860794339,39.89567521649758,-8.260307533372078,3.8919158834912113,5,3.7450027465820597,5.31000518798831,11.65751266479495,0.8050117492676065,4.920013427734403,3,-0.020956189795427238,-1.0065437299260391,131.6300048828125,-2.3385637562927273,131.66999816894528,-1.3186332319533045,131.13999938964844,-0.020956189795427238
4753,2019-05-17,129.08000183105472,131.46000671386722,128.74000549316406,130.77000427246094,280800.0,-0.023452799338023467,-1.2953644089621668,6.035420413055182,27.99605089864029,42.82771433013114,6.086818844096086,8.243250681133048,12.11744108175671,1.2358248786748334,22.824658389772846,3.439987182617159,-1.6318676217489667,-7.6079971313476165,-16.13182962535629,0.9158353626610563,-11.869913378351953,-3.34608088434328,10.271259391969807,6.249947407543015,-35.73076124619848,4.26191624700433,5,5.470001220703097,8.220001220703097,14.757503509521456,3.905002593994112,5.0,4,0.013170103223791196,-1.2592470495153953,132.17999267578122,-1.0065437299260391,131.6300048828125,-2.3385637562927273,131.66999816894528,0.013170103223791196
4754,2019-05-20,128.72999572753906,129.91000366210938,127.2699966430664,127.88999938964844,256600.0,-0.002711543992490406,-1.5384660528921983,-0.4970385351583745,29.646301672383302,41.15747882350299,4.812432623328448,8.643401923739361,12.427265266488519,1.9793940375855925,22.555304591894647,2.6400070190429688,-1.8755947552704129,-7.708502960205067,-16.866651118032195,1.4496451976220612,-12.287577039118617,-3.129428881291517,9.560139922499417,23.285484308626923,-15.807886380922003,4.579074078913564,5,3.8100013732910156,7.835002899169922,15.10750961303711,5.135009765625,8.309997558593722,0,0.03130582547230465,-1.2953644089621668,129.08000183105472,-1.2592470495153953,132.17999267578122,-1.0065437299260391,131.6300048828125,0.03130582547230465
4755,2019-05-21,130.03999328613278,131.46000671386722,129.99000549316406,129.99000549316406,405300.0,0.010176319444353599,-57.81440781440895,0.05950953678470731,36.46447249917031,39.180645961163336,3.174733515398799,7.231620854539557,11.01410830529008,0.9934594914062416,21.938425649366934,2.7300109863281534,-2.51365483386121,-6.098505401611362,-15.69425592822438,3.4972451250016547,-10.89638066491787,-1.3006301383048537,6.927725683069042,45.63421387695135,4.071921181298592,4.797875263306512,5,2.500003814697294,6.2950019836426065,13.797512054443388,3.8250122070312784,10.080001831054716,1,0.05690564085919991,-1.5384660528921983,128.72999572753906,-1.2953644089621668,129.08000183105472,-1.2592470495153953,132.17999267578122,0.05690564085919991
4756,2019-05-22,129.44000244140622,129.82000732421878,127.87999725341795,129.74000549316406,395100.0,-0.004613894768560778,7.434703287225069,-6.001526251530232,29.63988133516635,36.64611524030966,3.020023534128711,7.627248788056534,11.497327588687511,1.9141208799254343,21.808279338398613,2.1599960327148295,-3.320239734956033,-6.320496368408243,-16.35876549053978,3.717772753723281,-11.339630929473998,-1.301361807342488,6.363989848659344,35.74968546028332,-5.335554446217117,5.019134561065763,5,2.589992523193388,6.5699958801269815,15.060001373291044,5.225002288818388,12.459991455078153,2,0.07532447323935698,-57.81440781440895,130.03999328613278,-1.5384660528921983,128.72999572753906,-1.2953644089621668,129.08000183105472,0.07532447323935698
4757,2019-05-23,128.44000244140622,128.52000427246094,126.62999725341795,127.87000274658205,315400.0,-0.007725586998908351,4.178077610442855,-1.899979655154553,20.38995027141118,32.8363146617265,3.0488842975557873,8.133823230492851,12.333646038008766,3.2106763567859673,22.604546115497982,2.810005187988267,-3.4358298043456443,-6.742496490478544,-17.07972754251537,3.5947345615582833,-11.911112016496958,-1.5738809644601304,6.339910371019442,37.474154094512066,0.8852392289504394,5.168615526018414,5,1.9649925231933594,7.0049934387207315,14.559997558593778,7.580001831054716,15.229995727539091,3,0.07645586950147831,7.434703287225069,129.44000244140622,-57.81440781440895,130.03999328613278,-1.5384660528921983,128.72999572753906,0.07645586950147831
4758,2019-05-24,129.89999389648438,130.91999816894528,129.10000610351562,129.10000610351562,199200.0,0.011367108590208952,-3.550049591821093,1.4034881075077008,25.120126472084024,30.891336025108945,0.6123527132250501,5.969411773916875,10.740326866316593,2.035428824911662,23.901429145605388,2.4799957275390625,-4.113452865197132,-4.641004943847662,-14.591269123144627,5.309259235449318,-9.616137033496159,0.334127145800835,3.7389307376802208,67.70166124606851,36.75116523091466,4.975132089648487,5,0.1850013732909872,5.545001983642578,9.892505645751953,6.470008850097656,11.480010986328125,4,0.05542734830895246,4.178077610442855,128.44000244140622,7.434703287225069,129.44000244140622,-57.81440781440895,130.03999328613278,0.05542734830895246
4759,2019-05-28,127.72000122070312,130.94999694824222,127.5500030517578,130.36000061035156,280900.0,-0.01678208451278651,-1.2818783698674396,-3.300049591821164,32.86159963468347,29.89012291183201,2.5213477599500607,7.361186645048832,12.678639082721276,4.523751053559323,25.767561298528737,3.3999938964844176,-4.864296192837884,-6.080997467041016,-15.729518741297937,3.567523807215906,-10.90525810416949,-1.2567368299125405,4.93767358015694,22.56732572080271,-9.753166683981217,4.824260637128461,5,2.264995574951172,7.724994659423828,11.647502899169922,8.930004119873047,14.649993896484375,1,0.0497964339928354,-3.550049591821093,129.89999389648438,4.178077610442855,128.44000244140622,7.434703287225069,129.44000244140622,0.0497964339928354
4760,2019-05-29,125.5199966430664,127.06999969482422,124.83000183105469,126.1999969482422,259400.0,-0.01722521575798497,-1.1747658394041636,0.2575759327226017,22.066368012853303,28.3452192058953,4.198778940444953,8.836815757979252,14.560638239118333,7.122536456175396,27.386692131227452,2.8899993896484375,-5.819825235748823,-7.533501815795887,-17.322008410560073,2.255004778968299,-12.427755113177994,-2.6392485184137797,6.293803301151769,11.274434028124013,-18.94681881284051,4.894253297382094,5,3.56500244140625,9.025001525878906,13.84750747680664,11.130008697509766,16.920005798339844,2,0.09177817838718627,-1.2818783698674396,127.72000122070312,-3.550049591821093,129.89999389648438,4.178077610442855,128.44000244140622,0.09177817838718627
4761,2019-05-30,125.70999908447266,126.91000366210938,124.87999725341795,125.62999725341795,199600.0,0.0015137224863583931,-1.5696253875051627,-0.11764969875126663,21.207289795607636,27.26578228799999,3.442754937576268,8.146973374173115,14.018945012282643,7.257750148298953,28.643627595434314,2.0300064086914205,-5.945991182165102,-6.760999298095697,-16.852324253542463,3.330325657351068,-11.806661775819094,-1.7153368203723147,5.23999786376956,14.379051560785811,-13.270649907908986,5.045662477723385,5,2.4350051879882812,8.834999084472656,13.65750503540039,10.940006256103516,14.62000274658206,3,0.11462887707947433,-1.1747658394041636,125.5199966430664,-1.2818783698674396,127.72000122070312,-3.550049591821093,129.89999389648438,0.11462887707947433
4762,2019-05-31,125.4499969482422,126.70999908447266,123.91000366210938,124.38999938964844,298700.0,-0.002068269335168349,-1.772287773262226,13.249666221626663,21.074533439675378,26.49672479255944,2.958869789939982,7.675845302835725,13.939228257670422,7.799890527813304,29.811125267678307,2.7999954223632812,-6.119078165197379,-6.30700149536132,-16.255510903653757,3.641507912931118,-11.281256199507524,-1.3327467912151008,4.520800781250003,21.87492549412309,-3.458701939707865,4.974254704146216,5,2.2350082397460938,8.635002136230455,13.917507171630845,11.20000839233397,13.99000549316402,4,0.1311279182814893,-1.5696253875051627,125.70999908447266,-1.1747658394041636,125.5199966430664,-1.2818783698674396,127.72000122070312,0.1311279182814893
4763,2019-06-03,123.4000015258789,126.80999755859376,123.16999816894531,125.75,316900.0,-0.016341135689378117,-1.5907421133655444,-2.2169847987562323,25.537230058744413,26.040161279932896,4.602419846350074,8.673322565640149,15.566776323024555,10.042812738451232,31.819170007062258,3.6399993896484517,-6.183465929482736,-7.406496810913097,-16.679035276830064,1.866041655003869,-12.04276604387158,-2.770227577954614,5.479853271484387,2.9563418126188923,-24.045035651009886,4.6362692329584805,6,3.915000915527358,10.314994812011719,15.96750259399414,13.785003662109375,14.569999694824219,0,0.16426253154312542,-1.772287773262226,125.4499969482422,-1.5696253875051627,125.70999908447266,-1.1747658394041636,125.5199966430664,0.16426253154312542
4764,2019-06-04,126.5199966430664,126.61000061035156,123.88999938964844,124.63999938964844,301000.0,0.02528359058839391,1.6407712335514741,-0.7999993506894055,36.01299445634513,25.989997052952315,1.2694668840151735,4.541798817617007,12.23563456719674,7.129299192167423,33.74887744685691,3.2099990844726562,-6.110342256628428,-3.4965011596679574,-11.197984903242855,4.20498258390694,-7.347243031455406,0.35424071211949126,1.2178868286132882,85.89736316490637,54.75395957855054,3.85074187178745,6,0.540000915527358,7.194999694824219,12.732505798339844,11.335006713867188,9.989997863769531,1,0.11745185452121532,-1.5907421133655444,123.4000015258789,-1.772287773262226,125.4499969482422,-1.5696253875051627,125.70999908447266,0.11745185452121532
4765,2019-06-05,127.58999633789062,129.10000610351562,126.93000030517578,127.63999938964844,237000.0,0.008457158735491133,-2.1679029671210905,-0.02659740681370858,39.609008357031314,27.097677833159537,-0.20630799595841154,3.105709791395725,10.920014045414518,6.248551892370642,34.14558370772637,2.5800094604492188,-5.608897769869131,-2.093001556396473,-9.595874656638443,5.409871543845497,-5.844438106517458,1.6584349937245122,-4.4199981689453125,74.53612571372697,41.326205547393286,3.7514365501209817,6,-0.5299987792968608,5.3600006103515625,11.500007629394531,12.580009460449219,7.279998779296875,2,0.11583979311478076,1.6407712335514741,126.5199966430664,-1.5907421133655444,123.4000015258789,-1.772287773262226,125.4499969482422,0.11583979311478076
4766,2019-06-06,127.5500030517578,128.41000366210938,126.63999938964844,127.94000244140624,198500.0,-0.0003134515814775529,1.6616568957011006,7.799511748550503,37.77073724361075,29.028876385626155,-0.5169699466826785,2.5909804837228734,10.681455671952321,6.485553814875473,34.41909201344573,1.7700042724609375,-5.1767810714746645,-1.696495056152358,-8.573012728306608,5.180022616001892,-5.134753892229483,1.7417637799247672,-4.261404724121078,73.86170357847692,39.783268101428725,3.4382588360771225,6,-0.4900054931640341,5.399993896484389,11.417499542236342,12.620002746582045,8.569992065429702,3,0.11673852632999404,-2.1679029671210905,127.58999633789062,1.6407712335514741,126.5199966430664,-1.5907421133655444,123.4000015258789,0.11673852632999404
4767,2019-06-07,128.27999877929688,129.44999694824222,127.37000274658205,128.61000061035156,213700.0,0.005723212152671353,1.0696516279881434,0.8461598654094448,47.58452704109738,31.524920893294308,-1.4215390531874732,1.2642294786381285,9.738833817032202,5.995057057837897,34.82822028479612,2.0799942016601705,-5.10001863426703,-0.5464996337890682,-6.471649194272857,5.37864992669472,-3.5090744140309766,2.416075146452826,-4.87517229614258,81.36945228711761,41.96276948923567,2.962574780241897,6,-1.2200012207031108,4.6699981689453125,10.687503814697266,11.890007019042969,6.919998168945341,4,0.09393516656084189,1.6616568957011006,127.5500030517578,-2.1679029671210905,127.58999633789062,1.6407712335514741,126.5199966430664,0.09393516656084189
4768,2019-06-10,130.58999633789062,131.49000549316406,128.60000610351562,130.32000732421878,243800.0,0.018007464769064008,1.7922600619195046,-0.8181439866832264,55.02161117354521,33.98714439761228,-4.049181392277333,-1.5962214797533534,7.170969275208762,3.9480867186962314,34.78362359075759,3.2100067138671875,-4.741719803939077,2.0609977722168082,-2.7205883075611155,6.842583851994746,-0.3297952676721536,4.45179081210577,-6.9433630361328085,88.15778378313263,44.782258310341305,2.390793039888967,6,-3.2599945068359375,2.3600006103515625,8.762504577636719,9.580009460449219,4.6399993896484375,0,0.06776940310662805,1.0696516279881434,128.27999877929688,1.6616568957011006,127.5500030517578,-2.1679029671210905,127.58999633789062,0.06776940310662805
4769,2019-06-11,131.32000732421878,132.58999633789062,130.66999816894528,131.97999572753906,292900.0,0.005590098834518109,1.0425625167401504,-2.444500960777817,53.5674917539471,37.487269257733814,-4.710151463250114,-2.4370016065700497,6.124682891149888,3.4789169644751894,34.41713175778555,2.0,-4.045194235161134,2.7820083618164233,-2.020901288685508,7.584918012318354,0.38055353656545776,5.183463187067389,-7.20277169097659,78.65563588151015,34.09663199283131,2.401454825250969,6,-3.4400100708008097,1.629989624023409,8.032493591308565,8.849998474121065,5.929992675781222,1,0.05063960954606128,1.7922600619195046,130.58999633789062,1.0696516279881434,128.27999877929688,1.6616568957011006,127.5500030517578,0.05063960954606128
4770,2019-06-12,132.86000061035156,133.00999450683594,130.63999938964844,130.63999938964844,287100.0,0.011727027111190003,-1.1351295621692212,-3.363697315793269,59.0572108382809,41.692816040253064,-5.698756396268848,-4.093128626485367,4.271728669981087,2.188694686038218,33.983027406887835,2.3699951171875,-3.4941363182211376,4.262501525878918,-0.7295383314447577,9.254541383202593,1.76648159721708,6.758521454540755,-8.064944120737493,97.64530594254835,49.825073531226685,2.496019928661841,6,-4.7700042724609375,-1.095001220703125,7.020000457763672,7.310005187988281,2.779998779296875,2,0.027472481406868088,1.0425625167401504,131.32000732421878,1.7922600619195046,130.58999633789062,1.0696516279881434,128.27999877929688,0.027472481406868088
4771,2019-06-13,131.97000122070312,133.28999328613278,131.13999938964844,133.0,262900.0,-0.0066987760466643564,1.670824171658259,-0.4639631589799986,59.40331303973881,45.951569329149,-4.277184254189152,-3.3480055366084116,4.764917742489388,3.3136904378125394,33.11436512748568,2.1499938964843466,-3.14590874805441,3.355502319335926,-1.682126478917013,8.393131117588851,0.8366879202094708,5.874316718462396,-6.353450929366872,77.70280110059379,27.393502707944222,2.518814399126464,6,-3.7400054931640625,-1.4800033569335938,7.317501068115234,8.200004577636719,4.490005493164091,3,0.021974644765172746,-1.1351295621692212,132.86000061035156,1.0425625167401504,131.32000732421878,1.7922600619195046,130.58999633789062,0.021974644765172746
4772,2019-06-14,129.41000366210938,131.94000244140622,129.30999755859378,131.94000244140622,285600.0,-0.019398329430280747,1.0790562464567042,2.456312405558326,48.76700872908058,48.53265584807524,-1.2252330085876508,-1.0605434516136825,6.858905396687248,6.122050651883228,32.7543278442441,2.6600036621093466,-2.3987071037656733,0.9340042114257869,-3.836089764915954,5.704098187767514,-1.4510427767450835,3.3190511995966574,-2.8726402113975382,17.27078405663672,-29.564590888396133,2.385046988170866,6,-0.82000732421875,1.0799942016601562,9.619998931884766,10.760002136230469,8.019989013671847,4,0.051850639557958544,1.670824171658259,131.97000122070312,-1.1351295621692212,132.86000061035156,1.0425625167401504,131.32000732421878,0.051850639557958544
4773,2019-06-17,130.77999877929688,131.07000732421878,129.3699951171875,130.0,213100.0,0.0105864699669167,1.4999887804330125,-0.30830006151768075,58.02728331658813,50.97868794365779,-1.6073109277791104,-2.420762704672171,5.179440553715864,4.99142613074423,31.92513615497455,1.7000122070312784,-1.5682987885258228,2.218999481201166,-2.6558474125766054,7.093846374978924,-0.2184239656877196,4.656422928090052,-3.432319748334521,36.93474368657321,-12.434583408369662,2.437423446888879,6,-0.81500244140625,-0.8000030517578125,8.250003814697266,9.390007019042969,9.05999755859375,0,0.03379720301423528,1.0790562464567042,129.41000366210938,1.670824171658259,131.97000122070312,-1.1351295621692212,132.86000061035156,0.03379720301423528
4774,2019-06-18,132.75999450683594,134.25,131.97000122070312,131.97000122070312,218700.0,0.015139897125098445,-4.7721978637513764,1.0128134903556478,69.21445877590159,54.26818243464338,-2.9156947551586825,-4.304030675311793,2.9062800262639996,3.2775183612714045,30.454307495720744,3.470001220703125,-0.601186050779944,3.997495269775385,-1.2273559664091351,9.222346505959905,1.385069651683125,6.609920887867645,-4.6992377652531445,69.83796038894431,15.003404896621234,2.612425618092263,6,-2.3149948120117188,-4.049995422363281,5.722507476806641,7.410011291503906,5.720001220703125,1,0.01860501147110205,1.4999887804330125,130.77999877929688,1.0790562464567042,129.41000366210938,1.670824171658259,131.97000122070312,0.01860501147110205
4775,2019-06-19,137.44000244140622,137.77000427246094,133.02000427246094,133.02000427246094,439400.0,0.03525164302661454,-1.1493221573589165,5.594981940393605,75.13933549973882,58.4202489075465,-6.762714325619157,-8.855235712751835,-2.0478916564900658,-1.1184615814406982,29.550491616857457,5.010009765625,0.5118694619896189,8.307502746582003,1.8089255965261088,14.806079896637883,5.058214171554056,11.55679132160995,-8.512751643645032,96.09927223209178,34.65415710426633,3.249288575027941,6,-4.869998931884737,-6.970001220703097,0.08749389648440342,2.474998474121122,2.489990234375,2,-0.001382439159132165,-4.7721978637513764,132.75999450683594,1.4999887804330125,130.77999877929688,1.0790562464567042,129.41000366210938,-0.001382439159132165
4776,2019-06-20,139.19000244140622,139.92999267578122,138.10000610351562,139.16999816894528,896200.0,0.012732828644601124,1.4400069173880377,0.004525855372856634,77.67932782573723,61.76411566139537,-7.473902355104627,-10.368959911892006,-4.034806467965666,-2.5684998250411866,28.447000965493658,2.489990234375,1.3658783947242341,9.570002746581991,1.6639048043780065,17.476100688785976,5.616953775479999,13.523051717683984,-8.847911087693063,93.03210381728522,25.483566282789127,3.953048971101995,6,-4.925003051757784,-7.64000701904294,-1.6625061035155966,0.7249984741211222,0.5999908447265625,3,-0.025504727275597272,-1.1493221573589165,137.44000244140622,-4.7721978637513764,132.75999450683594,1.4999887804330125,130.77999877929688,-0.025504727275597272
4777,2019-06-21,138.25999450683594,138.69999694824222,136.8800048828125,138.3699951171875,496000.0,-0.006681571364737793,3.7272258882743023,-5.498855835240275,81.3502102913175,64.68951556337007,-5.564525570660635,-9.133838365265206,-3.3931889006122447,-1.353826165328769,26.964832151637637,2.3099975585937216,2.1252163396972605,8.148995208740246,-0.6210594849130757,16.91904990239358,3.763967861913585,12.534022555566906,-6.192080915150541,84.18561974395307,8.116857187062791,4.385027346826668,6,-3.6399993896484375,-6.709999084472656,-1.5524978637695312,0.8350067138671875,2.850006103515625,4,-0.013018862031559886,1.4400069173880377,139.19000244140622,-1.1493221573589165,137.44000244140622,-4.7721978637513764,132.75999450683594,-0.013018862031559886
4778,2019-06-24,137.10000610351562,138.53999328613278,137.02999877929688,138.32000732421878,460800.0,-0.00838990633160308,-1.2205542466060393,11.090858648911341,74.33306790692977,66.99680180259037,-3.7816618945270193,-7.807057954850677,-2.50845589252134,0.0408276197602504,26.197969176659797,1.509994506835909,2.970415093245606,6.629006195068371,-2.6791737488367744,15.937186138973516,1.9749162231157982,11.283096167020943,-3.616918276692985,64.44736670590018,-9.949433553003132,4.654089971952573,6,-2.480010986328125,-5.550010681152344,-0.39250946044921875,1.9949951171875,-2.560012817382841,0,0.0024069041398615543,3.7272258882743023,138.25999450683594,1.4400069173880377,139.19000244140622,-1.1493221573589165,137.44000244140622,0.0024069041398615543
4779,2019-06-25,134.08000183105472,138.05999755859378,133.80999755859378,138.05999755859378,629100.0,-0.02202774717734657,1.1356806845759548,3.2622883157814986,63.697781774078436,67.51242079545676,-0.3676418813212763,-4.517776778449132,0.18972251155668118,3.265788301966637,24.885944263168955,4.25,3.5177007267229783,3.2910018920898665,-6.055936098872877,12.63793988305261,-1.3824671033915195,7.964470887571238,5.849990844726506,15.340077243609326,-56.60025499102281,4.673468995481374,6,0.5399932861327841,-2.5300064086914347,1.8450012207030966,4.82500457763669,-0.16999816894534092,1,0.042959385651662574,-1.2205542466060393,137.10000610351562,3.7272258882743023,138.25999450683594,1.4400069173880377,139.19000244140622,0.042959385651662574
4780,2019-06-26,137.03999328613278,137.39999389648438,133.64999389648438,134.97999572753906,474900.0,0.022076308283525803,1.697842911246501,-0.5175878819014393,67.83163370628799,68.44890086951779,-2.986398370877538,-6.925543993096966,-3.0272613923294216,0.5150371835349858,23.098040254557784,3.75,3.847301110231598,5.67499351501462,-3.724468312178857,15.074455342208097,0.9752626014178816,10.374724428611358,2.767599487304693,53.98089249354883,-16.9845530124636,4.6997309135967384,6,-2.419998168945284,-5.489997863769503,-2.487495422363253,1.130008697509794,-3.919998168945284,2,0.010507899240768559,1.1356806845759548,134.08000183105472,-1.2205542466060393,137.10000610351562,3.7272258882743023,138.25999450683594,0.010507899240768559
4781,2019-06-27,140.1199951171875,140.99000549316406,137.32000732421878,137.78999328613278,527700.0,0.02247520418819504,-1.2446652138814314,1.131070190512903,70.44198865917575,70.8572319728617,-5.351515756181328,-9.350012625159764,-6.164837525750386,-2.387902645798249,21.43264869732226,3.9500122070312784,4.277878464314284,8.034495544433582,-1.74141958575089,17.810410674618055,3.1465379793413604,12.922453109525819,-6.470001220703125,88.14701632937312,17.73349061623884,4.887957565092234,6,-4.939994812011719,-8.039993286132812,-5.682498931884766,-1.9499931335449219,-13.609992980957017,3,-0.0013559980590019949,1.697842911246501,137.03999328613278,1.1356806845759548,134.08000183105472,-1.2205542466060393,137.10000610351562,-0.0013559980590019949
4782,2019-06-28,141.89999389648438,142.92999267578125,140.44000244140622,140.44000244140622,694400.0,0.012703388819048866,-2.4109654898517068,0.6266052822873803,69.89096108390572,72.17541839145252,-5.7814748638012645,-10.365895116398576,-7.8378432785286805,-3.962724100172977,19.68593423513582,2.80999755859375,4.5485573878628145,8.991994476318354,-1.192769560174952,19.17675851281166,3.8996124580716867,14.084376494565007,-8.25,88.90087376310069,19.875464890279744,5.0923820182466555,6,-4.4499969482421875,-8.849998474121094,-7.879997253417969,-3.729991912841797,-10.139999389648438,4,-0.01486963143839759,-1.2446652138814314,140.1199951171875,1.697842911246501,137.03999328613278,1.1356806845759548,134.08000183105472,-0.01486963143839759
4783,2019-07-01,143.6699981689453,144.38999938964844,141.8699951171875,143.66000366210938,407000.0,0.012473603584170379,2.4758752775526958,0.006845592692460309,70.95350649417898,72.36864591570557,-6.180715477928601,-11.109025393284242,-9.530951126676285,-5.51661254340064,17.843375108976133,2.5200042724609375,4.9715467413303145,9.748498916625977,-0.4865254984420062,19.983523331693974,4.630986709091985,14.866011124159968,-9.648804321289049,93.29608144836237,24.435914186989066,5.117512207533998,7,-4.964996337890625,-9.889999389648438,-10.745002746582031,-5.819995880126953,-11.69000244140625,0,-0.017818595331109965,-2.4109654898517068,141.89999389648438,-1.2446652138814314,140.1199951171875,1.697842911246501,137.03999328613278,-0.017818595331109965
4784,2019-07-02,141.3800048828125,144.07000732421875,140.8300018310547,144.07000732421875,340300.0,-0.015939258824517744,1.4089238309168879,-269.14809160305344,64.0966383690559,71.14167956785192,-2.8378116333146863,-8.062020484554807,-7.1433081116675226,-3.0039020318679377,15.78771836803669,3.2400054931640625,5.857328877956007,6.715505218505854,-3.414136182243965,16.845146619255686,1.6506845181309302,11.780325918880777,-6.736682702636699,71.97399471767703,6.475913729844095,5.064820700374914,7,-2.3600082397460938,-7.600006103515625,-8.615009307861328,-3.5300025939941406,-6.580001831054716,1,-0.04838033215764337,2.4758752775526958,143.6699981689453,-2.4109654898517068,141.89999389648438,-1.2446652138814314,140.1199951171875,-0.04838033215764337
4785,2019-07-03,142.3699951171875,142.60000610351562,140.97000122070312,141.8000030517578,269200.0,0.007002335550883476,2.16501488822719,-0.2118927688153745,67.15039883244012,69.97179856859667,-3.4139533080647766,-8.314231532635603,-8.096923239430566,-3.7639556328296067,14.544376560099293,1.6300048828125,6.53484100598709,6.966495513916016,-3.146543599031901,17.079534626863932,1.9099759574420716,12.02301507038996,-7.141872304443353,71.42847893227193,7.165460929632076,5.056519556473956,7,-3.3499984741210938,-8.589996337890625,-9.654998779296875,-4.519992828369141,-9.769989013671875,2,-0.05942257319117372,1.4089238309168879,141.3800048828125,2.4758752775526958,143.6699981689453,-2.4109654898517068,141.89999389648438,-0.05942257319117372
4786,2019-07-05,142.44000244140625,142.80999755859375,140.47000122070312,142.1199951171875,189500.0,0.0004917280790881495,3.415097598894455,0.5614241734707536,73.40999832224526,69.08955279425533,-3.324023060160613,-7.601240752457102,-8.15994061060968,-3.611503837780333,13.12129706933938,2.339996337890625,6.881144548070864,6.292002868652332,-3.5760612031034498,16.160066940408115,1.3579708327744413,11.226034904530223,-6.6621670340478545,50.63295051126676,-18.765676181042217,4.934032035877888,7,-3.4200057983398438,-8.660003662109375,-10.625003814697266,-5.489997863769531,-12.610000610351534,4,-0.06543110898957338,2.16501488822719,142.3699951171875,1.4089238309168879,141.3800048828125,2.4758752775526958,143.6699981689453,-0.06543110898957338
4787,2019-07-08,140.33000183105472,142.47999572753906,139.80999755859378,141.89999389648438,273600.0,-0.014813258734810097,-1.0459751299335507,-4.906112912454613,66.71334564932134,68.24291698785439,-0.9940474562526163,-4.787662991268888,-6.1640380842672755,-1.3390323415054297,11.923042051208444,2.669998168945284,6.580997715312691,3.579502105712919,-5.721005500304415,12.880009711730253,-1.0707516972957478,8.229755908721586,-4.035436584758912,11.353800536389603,-59.58388338436845,4.65025380300867,7,-1.3100051879883097,-6.550003051757841,-8.985000610351591,-3.379997253417997,-9.509994506835938,0,-0.09848214575998027,3.415097598894455,142.44000244140625,2.16501488822719,142.3699951171875,1.4089238309168879,141.3800048828125,-0.09848214575998027
4788,2019-07-09,139.44000244140622,140.85000610351562,139.0,139.85000610351562,340200.0,-0.006342188969112761,-1.8682075181566558,0.26115014918702656,62.154310358709296,68.07142016392449,0.2936696143738402,-3.3736152316567143,-5.488840491484211,-0.4484820185330989,11.269782775035688,1.850006103515625,5.994045934813755,2.247002410888655,-6.652883344579635,11.146888166356945,-2.20294046684549,6.6969452886228,-2.6597111465092667,8.678536602982573,-59.82064740168454,4.4499428777341405,7,-0.42000579833981533,-5.660003662109347,-8.555000305175753,-2.949996948242159,-12.910003662109347,1,-0.05507750860659577,-1.0459751299335507,140.33000183105472,3.415097598894455,142.44000244140625,2.16501488822719,142.3699951171875,-0.05507750860659577
4789,2019-07-10,137.97000122070312,140.41000366210938,137.91000366210938,140.41000366210938,177400.0,-0.010542177244444617,1.049178277509568,5.951172311127239,51.09188096253018,66.21144763684029,2.6524270338609313,-1.454438661493441,-4.248381670036281,1.0042667677964232,10.816310203091762,2.5,5.350210840619866,0.44450149536132244,-8.017654597527638,8.906657588250283,-3.786576551083158,4.675579541805803,-0.7331274401210806,1.224441496484246,-61.14868567712048,4.231078046444476,7,2.8850021362304688,-3.8300018310546875,-7.4550018310546875,-1.8499984741210938,-10.34000396728517,2,-0.04341527462612815,-1.8682075181566558,139.44000244140622,-1.0459751299335507,140.33000183105472,3.415097598894455,142.44000244140625,-0.04341527462612815
4790,2019-07-11,136.50999450683594,138.21000671386722,135.99000549316406,138.21000671386722,269100.0,-0.01058205915017496,1.6117473880730442,0.6967256172299189,44.41199246859639,63.31922583788702,4.5028723391052665,0.30887307540677966,-2.9735275913853627,2.41983407836139,10.520466182740096,2.2200012207031534,5.010232136528089,-1.1980049133300668,-9.38961362817841,6.993603801518276,-5.293809270754224,2.8977994440940904,7.8800048828125,7.624481211755098,-48.769084075886504,4.0958043574241705,7,3.6800079345703125,-0.9949951171875,-6.12249755859375,-0.38999176025390625,-6.6699981689453125,3,-0.012526492739639794,1.049178277509568,137.97000122070312,-1.8682075181566558,139.44000244140622,-1.0459751299335507,140.33000183105472,-0.012526492739639794
4791,2019-07-12,134.8699951171875,136.02999877929688,134.19999694824222,136.0,245100.0,-0.01201376789716535,2.0756270195414204,0.6647039816177679,43.134870090100435,60.34632683857532,5.94502575491714,2.294934848917876,-1.441295265099285,4.001095192289313,10.47810976061771,2.3099975585937216,5.124678863217895,-2.98300399780274,-10.842906236491729,4.8768982408862485,-6.91295511714722,0.94694712154174,9.352004394531264,8.091766518378419,-42.936215318573886,3.9299511193444916,7,4.4250030517578125,0.6450042724609375,-4.864997863769531,1.2500076293945312,-4.1399993896484375,4,-0.016830941616773232,1.6117473880730442,136.50999450683594,1.049178277509568,137.97000122070312,-1.8682075181566558,139.44000244140622,-0.016830941616773232
4792,2019-07-15,136.1199951171875,136.63999938964844,134.13999938964844,135.16999816894528,295100.0,0.009268184512899902,1.5125558784514288,-0.8407016311980374,48.022576604913105,57.798445739768,4.234179477635195,1.6584341378841714,-2.8631628582372173,2.6904071299035195,9.883337897251145,2.5,4.879910625503754,-2.0685035705566293,-8.918993089461537,4.781985948348279,-5.493748330009083,1.3567411888958247,7.701124291992215,29.508103523162184,-19.00357280524677,3.4252447594524527,7,2.9850082397460938,-0.23999404907226562,-6.114997863769531,7.62939453125e-06,-6.690002441406278,0,-0.04620917948694936,2.0756270195414204,134.8699951171875,1.6117473880730442,136.50999450683594,1.049178277509568,137.97000122070312,-0.04620917948694936
4793,2019-07-16,135.19999694824222,136.49000549316406,134.8800048828125,136.07000732421878,174400.0,-0.006758729076894565,-1.1324588971189287,-0.9158033376700283,52.46912583526424,56.506499902680034,4.276027387283079,3.0846999895537692,-2.215664163330814,3.5322550082250075,9.25642382332961,1.6100006103515625,4.219743836589828,-3.209501647949196,-9.296280835038829,2.8772775391404366,-6.252891241494012,-0.1661120544043797,8.040255259765615,16.905850658658895,-34.32287402665048,3.0433895935448136,7,3.275001525878878,1.2950057983398153,-5.194999694824247,0.9200057983398153,-5.509994506835994,1,-0.032396373690009805,1.5125558784514288,136.1199951171875,2.0756270195414204,134.8699951171875,1.6117473880730442,136.50999450683594,-0.032396373690009805
4794,2019-07-17,135.22999572753906,135.96000671386722,134.58000183105472,135.33999633789062,181600.0,0.00022188446726323363,1.0444193274935563,0.1264359752354561,45.41772769976272,54.091758665715886,3.6675942721927868,3.4248281263206763,-2.5205308822372103,3.387081902961029,9.703060467231857,1.3800048828125,3.4126951210735683,-3.3030029296874943,-8.994538304415386,2.388532445040397,-6.14877061705144,-0.4572352423235486,7.4642413113672035,26.781188608790657,-23.103883781911236,2.845767687363946,7,3.2450027465820312,1.6200027465820312,-5.089996337890625,0.8900070190429688,-6.2299957275390625,2,-0.06433481640989558,-1.1324588971189287,135.19999694824222,1.5125558784514288,136.1199951171875,2.0756270195414204,134.8699951171875,-0.06433481640989558
4795,2019-07-18,137.25,138.32000732421878,134.78999328613278,135.41999816894528,188800.0,0.014937545931235752,-1.2847901554020302,-16.636287973366883,42.32211144384536,50.63754901256034,0.94423833403755,1.4649692343656682,-4.53775959238817,1.2522612928914612,9.579347687358691,3.5300140380859943,2.3909939211383744,-1.27349853515625,-6.973343789910956,4.426346719598456,-4.123421162533589,1.5764240922210888,4.930982779950796,74.40178724615834,28.14390284389934,2.849922627377348,7,1.05999755859375,-0.40000152587890625,-6.835002899169922,-1.1299972534179688,-12.180000305175781,3,-0.07009109469276531,1.0444193274935563,135.22999572753906,-1.1324588971189287,135.19999694824222,1.5125558784514288,136.1199951171875,-0.07009109469276531
4796,2019-07-19,135.63999938964844,138.6199951171875,135.61000061035156,137.88999938964844,200300.0,-0.011730423390539646,-1.6060586043807963,-1.2295069665057217,33.09937078107346,46.902662916088346,1.6631142558686065,2.94644165405154,-3.0087552797563717,2.810366590430732,8.957791751439986,3.0099945068359375,1.6740748530708345,-2.705998992919916,-8.538021923357036,3.1260239375172034,-5.622010458138476,0.21001247229864362,6.058524386884216,33.48217478823301,-7.076729563029545,2.916011465218555,7,1.8550033569335938,1.2099990844726562,-5.712501525878906,0.48000335693359375,-9.409996032714844,4,-0.04276027040590247,-1.2847901554020302,137.25,1.0444193274935563,135.22999572753906,-1.1324588971189287,135.19999694824222,-0.04276027040590247
4797,2019-07-22,136.46000671386722,138.08999633789062,136.03999328613278,136.1199951171875,175100.0,0.006045468356743244,-7.199761970153901,-0.15111626519098487,29.482104583019293,43.27241782990057,0.2642013884998562,2.0919235581950772,-3.9147952848182683,1.9130064981520434,8.676209828100557,2.4499969482421875,0.7237808161225416,-1.7959922790527116,-7.688840835976123,4.0968562778707,-4.742416557514417,1.150431999408994,4.785005599452376,46.534851660907165,12.124417390305403,2.9464242784617065,7,0.8149948120116903,0.38999176025387783,-7.100009918212919,-0.34000396728518467,-9.550003051757841,0,-0.04199040527927711,-1.6060586043807963,135.63999938964844,-1.2847901554020302,137.25,1.0444193274935563,135.22999572753906,-0.04199040527927711
4798,2019-07-23,137.42999267578122,137.94999694824222,136.14999389648438,137.44000244140622,304200.0,0.007108206904517411,2.4951556990900667,-0.029439483013954368,37.846116286057544,41.80066619918139,-1.140862493486111,1.209962322112574,-4.956803124182699,0.8769098943203346,8.379410867732476,1.800003051757841,-0.44726916389893745,-0.8425056457519702,-6.723562243698126,5.038550952194186,-3.783033944725048,2.0980226532211077,3.388718862118111,70.54444507393258,39.19660873281117,2.940528298973082,7,-1.0499954223632528,-0.5499954223632528,-7.8899955749511435,-1.3099899291991903,-8.119995117187443,1,-0.05821145620572976,-7.199761970153901,136.46000671386722,-1.6060586043807963,135.63999938964844,-1.2847901554020302,137.25,-0.05821145620572976
4799,2019-07-24,139.83999633789062,140.32000732421878,136.66000366210938,136.78999328613278,240400.0,0.017536227829066275,-1.2114944012391666,-304.70274390244185,42.84098229567312,41.62610951330103,-3.640555112459083,-0.7867273180569327,-7.238224568552823,-1.6165184205858907,9.052531738604598,3.6600036621094034,-1.2517882528427435,1.2794982910156136,-4.293152467009094,6.852149049040321,-1.5068270879967258,4.065823670027953,0.5779924711136459,91.31989569968087,62.35517352834743,2.786325379012348,7,-2.6099929809570312,-1.6599960327148438,-9.867500305175781,-3.7199935913085938,-8.80999755859375,2,-0.07258291019944907,2.4951556990900667,137.42999267578122,-7.199761970153901,136.46000671386722,-1.6060586043807963,135.63999938964844,-0.07258291019944907
4800,2019-07-25,138.47999572753906,139.86000061035156,138.19999694824222,139.28999328613278,248900.0,-0.009725405076995597,-1.4233716475096376,-0.26557270430496355,39.556948017927425,41.22856261639292,-2.203437489280901,0.723795446810584,-5.779880038419947,-0.30255269372383964,9.718111691610329,1.6600036621093466,-1.8892800296533778,-0.15250244140625568,-5.679459132908136,5.374454250095624,-2.9159807871571957,2.6109759043446843,1.840011596679716,60.93399206284891,33.276314348207165,2.763478345750945,7,-1.2499923706054688,0.225006103515625,-8.902496337890625,-2.6899948120117188,-7.279998779296847,3,-0.06845751025434066,-1.2114944012391666,139.83999633789062,2.4951556990900667,137.42999267578122,-7.199761970153901,136.46000671386722,-0.06845751025434066
4801,2019-07-26,139.92999267578122,141.4199981689453,138.91999816894528,139.16000366210938,304500.0,0.010470804397590072,-2.9999999999998637,-0.9506065857885598,48.907078992986634,41.3268406595122,-3.1963187492168004,-0.7812193791202446,-7.1113670366679855,-1.7839140459410316,9.964094930919114,2.94000244140625,-2.025097886139804,1.3069946289062102,-4.2098404393496764,6.823829697162097,-1.4514229052217331,4.0654121630341535,-5.789993286132784,72.30475574614805,40.82561523803396,2.758417534127949,7,-1.9299926757812216,-0.9099960327148153,-8.409990310668917,-5.414993286132784,-9.139999389648438,4,-0.10619591051782384,-1.4233716475096376,138.47999572753906,-1.2114944012391666,139.83999633789062,2.4951556990900667,137.42999267578122,-0.10619591051782384
4802,2019-07-29,139.78999328613278,141.05999755859375,138.39999389648438,139.91999816894528,382000.0,-0.001000495940658097,1.2074685644096679,-0.1688399191470872,50.997124740361535,41.16328498230079,-2.7725460609999004,-0.8510339430284546,-6.869771546795647,-1.63250190852591,9.692969434764947,2.660003662109375,-1.852474246098069,1.2724952697753622,-4.058033478964319,6.603024018515043,-1.3927691045944641,3.9377596441451885,-5.504393920898423,69.07014115092237,33.273172279553854,2.665264374369835,7,-1.789993286132784,-0.7699966430663778,-6.882495880126925,-5.274993896484347,-8.079986572265568,0,-0.09700257944389179,-2.9999999999998637,139.92999267578122,-1.4233716475096376,138.47999572753906,-1.2114944012391666,139.83999633789062,-0.09700257944389179
4803,2019-07-30,141.11000061035156,141.8000030517578,138.67999267578122,139.11000061035156,304000.0,0.009442788379829814,-1.1818133316260422,-15.384037558685446,59.02298200428476,42.67497990502545,-3.538129485437821,-2.500885144876179,-7.970812218593096,-2.940490010510871,9.16852318719304,3.120010375976591,-1.4536750146909299,2.7205024719238224,-2.1959400164671194,7.636944960314764,0.2622812277283515,5.178723716119293,-6.681713269042973,86.57582639414585,44.488695157837356,2.458221244195467,7,-2.81500244140625,-2.0900039672851562,-8.025005340576172,-6.595001220703125,-7.6300048828125,1,-0.10063069156560189,1.2074685644096679,139.78999328613278,-2.9999999999998637,139.92999267578122,-1.4233716475096376,138.47999572753906,-0.10063069156560189
4804,2019-07-31,134.53999328613278,139.97000122070312,132.11000061035156,136.05999755859378,947100.0,-0.04655947343066491,-1.4639540417919301,-0.7600021362304972,45.6241662237936,43.04187488057526,3.267299371836998,3.7211992692577383,-1.242384213894951,3.6119168547132006,8.723964283630078,9.0,-1.4348736961556767,-3.5075042724609773,-8.49908562953479,1.484077084612835,-6.0032949509978835,-1.0117135939240711,7.260009765625028,25.077317477213885,-20.486371435853325,2.4957906785369066,7,2.4150085449219034,3.710006713867216,-1.4549980163573935,-0.02499389648434658,0.1300048828125,2,-0.038873167745862136,-1.1818133316260422,141.11000061035156,1.2074685644096679,139.78999328613278,-2.9999999999998637,139.92999267578122,-0.038873167745862136
4805,2019-08-01,133.91000366210938,138.00999450683594,133.22999572753906,135.69999694824222,518000.0,-0.004682545380269021,-2.034911039096295,1.1776238518295183,47.76746173237645,44.671662764053366,3.7701588775830146,3.8840266463354283,-0.5002597505493895,4.182142674358488,8.255380864513326,4.779998779296875,-1.4890624586600438,-3.714494323730463,-8.596399666583977,1.1674110191230511,-6.155446995157206,-1.2735416523037202,7.8899993896484375,18.575878206864406,-30.41711596679836,2.440952671426751,8,3.0449981689453125,4.339996337890625,-0.8250083923339844,0.6049957275390625,-4.1699981689453125,3,-0.021507018176771364,-1.4639540417919301,134.53999328613278,-1.1818133316260422,141.11000061035156,1.2074685644096679,139.78999328613278,-0.021507018176771364
4806,2019-08-02,133.1199951171875,134.71000671386722,131.22000122070312,133.67999267578122,320000.0,-0.0058995483781426605,1.664100264405401,0.3128489715196409,42.870725328854306,46.15928729136837,4.654593044185532,4.152925771438078,0.41435810036520593,4.904951428732005,8.12022543841895,3.490005493164091,-1.3763886972641615,-4.038502502441418,-8.761683523403946,0.6846785185211104,-6.400093012922696,-1.6769119919601394,8.486207885742175,17.9583513011072,-32.11552688246095,2.36159051048127,8,3.3900070190429688,4.685005187988281,-0.034999847412109375,1.3950042724609375,-3.4400024414062784,4,-0.014423063697193483,-2.034911039096295,133.91000366210938,-1.4639540417919301,134.53999328613278,-1.1818133316260422,141.11000061035156,-0.014423063697193483
4807,2019-08-05,126.51000213623048,130.74000549316406,125.36000061035156,130.47999572753906,403300.0,-0.049654396209511176,1.3964316967282058,7.089305177112051,33.744867712937236,45.70359300546612,10.845242623370737,10.197293453375423,7.106958786418019,11.392339290596667,8.645776454697199,7.7599945068359375,-1.5196125058408825,-9.957495498657224,-16.442254676319905,-3.4727363209945423,-13.199875087488564,-6.715115909825883,14.680752795410129,6.995142062646502,-45.321417265826874,3.2423795888313376,8,7.0699996948242045,8.364997863769517,7.119998931884751,7.774993896484361,3.8799972534179545,0,0.033831247155410304,1.664100264405401,133.1199951171875,-2.034911039096295,133.91000366210938,-1.4639540417919301,134.53999328613278,0.033831247155410304
4808,2019-08-06,131.75999450683594,131.80999755859378,127.08999633789062,127.4800033569336,380300.0,0.04149863474788407,1.1552530504533072,-1.078085153404891,44.569637633574104,45.89566582078844,5.259468590727039,4.577103784564372,1.9552155935364794,6.057328280948582,9.335900656347082,5.2999954223632955,-1.2172306108297164,-4.323502731323231,-10.974551834884522,2.3275463722380607,-7.649027283103891,-0.9979781795425708,8.480915165527335,43.80556898779193,-11.256032625898612,3.3255245517806515,8,1.82000732421875,3.1150054931640625,3.490001678466797,2.2000045776367188,0.02999877929684658,1,-0.0003793852083542326,1.3964316967282058,126.51000213623048,1.664100264405401,133.1199951171875,-2.034911039096295,133.91000366210938,-0.0003793852083542326
4809,2019-08-07,131.97999572753906,132.97999572753906,128.94999694824222,130.00999450683594,339000.0,0.0016697118235817765,1.030225461030511,0.4602816108038154,41.26035598787393,46.084933373004716,4.254702825857919,4.095305699228902,1.9083241010519032,5.712966547163717,10.276418478663588,4.029998779296847,-0.9061561846289976,-3.8040012359619197,-10.63441274281513,3.02641027089129,-7.2192069893885105,-0.38879548253532903,7.368059401103494,52.332002460707095,-0.2714972170246739,3.4152057534266014,8,1.600006103515625,2.7350082397460938,4.262504577636719,1.8000030517578125,0.2700042724609375,2,0.011365358755554222,1.1552530504533072,131.75999450683594,1.3964316967282058,126.51000213623048,1.664100264405401,133.1199951171875,0.011365358755554222
4810,2019-08-08,134.80000305175778,136.0,133.1199951171875,133.25999450683594,725300.0,0.021366929955357605,-2.1648277943593013,0.7817297414527453,48.66072015060264,46.057560168295396,0.9585995339997169,1.202262201673335,-0.6313120418743949,2.761061060442046,10.80268241136303,4.0200042724609375,-0.8027954209396739,-0.8984943389892805,-7.733450073233541,5.93646139525498,-4.315972206111411,2.51898352813285,3.708768805787315,88.72183254625294,32.30751758152198,3.41747786712213,8,-1.2200012207030966,-0.7150039672851278,1.5999946594238565,-1.020004272460909,-0.5,3,-0.0009644278922055216,1.030225461030511,131.97999572753906,1.1552530504533072,131.75999450683594,1.3964316967282058,126.51000213623048,-0.0009644278922055216
4811,2019-08-09,132.60000610351562,134.6300048828125,131.21000671386722,134.44000244140622,230600.0,-0.016320451768813804,2.081077737301507,-1.1947961873055541,44.10506756000977,45.2917760371452,2.245647209034587,3.3976784016119552,1.8231472935936495,4.8004977512449045,11.005522647449292,3.589996337890568,-1.0457122880212069,-2.984991836547863,-9.951989743322656,3.98200607022693,-6.4684907899352595,0.49850711683953364,5.11983947919785,68.04516831277077,9.952332354842454,3.48349895338739,8,0.9799957275390625,1.4849929809570312,3.7999916076660156,1.17999267578125,1.75,4,-0.021568631061139376,-2.1648277943593013,134.80000305175778,1.030225461030511,131.97999572753906,1.1552530504533072,131.75999450683594,-0.021568631061139376
4812,2019-08-12,129.83000183105472,131.88999938964844,128.78999328613278,131.32000732421878,231600.0,-0.020889925678423182,1.3574283907426505,0.8097872058116324,38.99827885849801,43.06680902094667,3.860189504685877,5.978828332028314,4.8290546531652865,7.403221658709953,11.599354765977646,3.810012817382841,-1.2071164888837416,-5.44049644470212,-12.85905200938646,1.9780591199822197,-9.149774227044276,-1.7312186623599644,7.148253053317035,30.75201309755035,-24.70142033599296,3.7092777823421685,8,2.834999084472628,4.089996337890597,6.569995880126925,3.949996948242159,5.9900054931640625,0,-0.0011554275064148412,2.081077737301507,132.60000610351562,-2.1648277943593013,134.80000305175778,1.030225461030511,131.97999572753906,-0.0011554275064148412
4813,2019-08-13,130.82000732421878,132.24000549316406,128.80000305175778,129.47000122070312,210700.0,0.007625398437969277,-1.5576203117554637,-0.9060410244856769,36.382871093219094,42.039998450882834,1.4047754838311164,4.894820335211676,4.157407598744385,6.224287251703203,12.18621645114532,3.4400024414062784,-1.7269806687583582,-4.231491470336891,-11.91275747731342,3.449774536639623,-8.072124473825141,-0.39085846684864123,5.461152303711771,28.15550829074277,-21.820823018526735,3.8406330034882603,8,0.8649902343749716,2.759994506835909,5.579990386962862,2.9599914550780966,7.1399993896484375,1,-0.003287019649101719,1.3574283907426505,129.83000183105472,2.081077737301507,132.60000610351562,-2.1648277943593013,134.80000305175778,-0.003287019649101719
4814,2019-08-14,126.52999877929688,129.0,126.22000122070312,128.44999694824222,276300.0,-0.032793214376526714,-1.188981202804236,-1.4222144358794586,33.42581015451786,40.446481608898544,4.960754170507471,8.95895849650691,8.621906013242324,10.389515347719765,12.892338521702362,4.600006103515653,-2.463614869659864,-8.08650016784668,-16.658896252369004,0.4858959166756307,-12.372698210107842,-3.8003021255855174,9.095891307578938,3.1697095837064824,-43.544275211514616,4.286198042261157,8,4.150001525878906,7.0500030517578125,9.869998931884766,7.25,12.110000610351562,2,0.04157112587988543,-1.5576203117554637,130.82000732421878,1.3574283907426505,129.83000183105472,2.081077737301507,132.60000610351562,0.04157112587988543
4815,2019-08-15,127.62999725341795,128.16999816894528,126.70999908447266,127.66000366210938,289000.0,0.008693578477304564,1.7809627611263452,0.015628352764473233,32.77312522693161,39.32452604201825,3.2142701527390756,7.485063788268306,7.678282524453223,9.148789313135254,14.32040467076415,1.639999389648409,-3.54725633710288,-6.50550155639651,-15.523694104573892,2.5126909917808575,-11.014597830485187,-1.9964052823078333,7.3799394648664105,16.76570057950698,-25.60781069667321,4.509096274088686,8,3.0500030517578267,5.950004577636733,9.867504119873061,6.1500015258789205,10.370002746582045,3,0.03619840825827736,-1.188981202804236,126.52999877929688,-1.5576203117554637,130.82000732421878,1.3574283907426505,129.83000183105472,0.03619840825827736
4816,2019-08-16,129.83999633789062,130.44000244140622,128.77000427246094,128.77000427246094,144600.0,0.017315671331439075,-2.1215150521226454,-35.658784642749445,36.82818135689632,39.6671164469026,0.5476671843024121,5.078648700036865,5.65485222160973,6.7959130808435475,15.464607132894695,2.810005187988267,-3.8455003320223113,-4.005502319335932,-13.191451001885639,5.180446363213775,-8.598476660610771,0.5874720219389076,4.590944213917766,60.132766578713245,20.263084839906725,4.59297434127485,8,1.2700042724609375,3.7400054931640625,8.012504577636719,3.94000244140625,7.1500091552734375,4,0.03435002187046132,1.7809627611263452,127.62999725341795,-1.188981202804236,126.52999877929688,-1.5576203117554637,130.82000732421878,0.03435002187046132
4817,2019-08-19,130.72999572753906,131.99000549316406,126.70999908447266,131.22000122070312,125900.0,0.006854585757475995,4.201940784281301,-0.4579524549719778,36.10069408262379,38.72612271901923,0.35674035255573244,3.9393324577184217,4.942076583708456,5.7980568044430925,16.82098568582194,5.280006408691406,-4.173351372899845,-2.8290023803710938,-12.029024205563246,6.371019444821059,-7.42901329296717,1.7710085322249824,3.1566884277819156,74.91679910373688,39.26331634954984,4.600010912596073,8,0.3800048828125,2.850006103515625,6.6750030517578125,3.0500030517578125,5.4199981689453125,0,0.027690740413709003,-2.1215150521226454,129.83999633789062,1.7809627611263452,127.62999725341795,-1.188981202804236,126.52999877929688,0.027690740413709003
4818,2019-08-20,129.42999267578122,130.86000061035156,129.17999267578122,130.69999694824222,208000.0,-0.009944183387470162,1.1132021151022882,2.591816398343466,42.033053565141245,38.81197800538226,1.443247976900608,4.858355984194787,6.333381688985497,6.948017664572291,18.250664621174256,1.680007934570341,-4.378580028381236,-3.729005432128929,-12.91602137785216,5.458010513594303,-8.32251340499056,0.8645025407327012,3.945090466841606,55.63239303649629,17.87105203583633,4.593507972861619,8,1.680007934570341,4.150009155273466,8.062509536743192,4.350006103515653,5.800003051757841,1,0.04937043197123847,4.201940784281301,130.72999572753906,-2.1215150521226454,129.83999633789062,1.7809627611263452,127.62999725341795,0.04937043197123847
4819,2019-08-21,129.69000244140622,130.78999328613278,129.41999816894528,130.46000671386722,213600.0,0.0020088834144982304,-1.0915751342409958,0.6063005370595267,43.34385242212604,38.22121492444042,0.9211060146749901,4.004245165687394,6.146043727053012,6.507457080924468,18.952180561001917,1.3699951171875,-3.7182032113476566,-2.9614959716797102,-11.705252471616802,5.782260528257382,-7.333374221648256,1.4103822782888358,3.2041757492803242,56.43938901339568,15.579895029781753,4.371878249968543,8,0.7350006103515909,3.889999389648466,7.794998168945341,4.089996337890653,2.9299926757812784,2,0.06376747719005849,1.1132021151022882,129.42999267578122,4.201940784281301,130.72999572753906,-2.1215150521226454,129.83999633789062,0.06376747719005849
4820,2019-08-22,129.0,130.88999938964844,128.17999267578122,130.6199951171875,152600.0,-0.005320398090962852,1.5092612215487908,2.10387808889666,43.481024791169595,38.151876839013724,0.784338529691837,4.160949059508539,6.8525522366117,7.0070715990270855,19.786215753199272,2.710006713867216,-3.771015399438568,-3.1774986267089957,-11.613282220360759,5.258284966942753,-7.395390423534877,1.0403931701168858,3.442127535866433,43.37117681822845,-0.3692472282792707,4.217891796825875,8,0.23000335693359375,4.5800018310546875,8.662498474121094,4.779998779296875,3.3699951171875,3,0.07472867743913514,-1.0915751342409958,129.69000244140622,1.1132021151022882,129.42999267578122,4.201940784281301,130.72999572753906,0.07472867743913514
4821,2019-08-23,125.06999969482422,129.46000671386722,124.62000274658205,127.98999786376952,284700.0,-0.030465118644773526,-1.534038754209184,1.8024734383241567,47.51037169254728,39.09766493168587,3.9491773632244644,7.2945925126830105,10.78242371250343,10.688686666466822,20.414043058740205,4.8400039672851705,-3.8433787345827284,-6.364499282836903,-14.538862551148526,1.8098639854747347,-10.451680916992728,-2.277317648681091,6.947200225511324,6.105790780754704,-40.536011062819085,4.087181634155816,8,3.360004425048828,8.140003204345703,12.509998321533203,8.709999084472656,3.0900039672851562,4,0.10338210871292475,1.5092612215487908,129.0,-1.0915751342409958,129.69000244140622,1.1132021151022882,129.42999267578122,0.10338210871292475
4822,2019-08-26,126.2300033569336,126.87999725341795,125.62000274658205,126.25,413300.0,0.009274835411688054,-1.0322527056709887,0.006848169728006722,38.864312834784066,39.37338068074865,2.4862689806001868,5.340427554341261,9.718296908139166,9.269033321583692,21.301170358077382,1.8099975585937358,-4.419485041936895,-4.526496124267567,-12.002420199299593,2.949427950764459,-8.26445816178358,-0.7885340867515538,5.195420789501668,25.677854423286657,-20.44189257204695,3.737962037516012,8,2.075000762939453,6.979999542236328,10.942497253417969,7.549995422363281,0.31999969482420454,0,0.08524124098931529,-1.534038754209184,125.06999969482422,1.5092612215487908,129.0,-1.0915751342409958,129.69000244140622,0.08524124098931529
4823,2019-08-27,126.91000366210938,127.95999908447266,125.7699966430664,126.9000015258789,315800.0,0.005386994273088863,1.075838603418414,-0.5001907668828691,39.976306377186525,40.10121359437849,1.333543883307982,3.733470267400776,9.09988610228325,8.405108458893352,21.85500406499223,2.19000244140625,-4.680808133064687,-3.136495971679693,-8.994345271151445,2.721353327792073,-6.065420621415569,-0.2075713219438171,3.970986772337625,36.52316015287986,-8.446814142673318,2.9289246497358814,8,1.3950004577636719,6.299999237060547,10.152496337890625,6.8699951171875,2.17999267578125,1,0.07280742232878623,-1.0322527056709887,126.2300033569336,-1.534038754209184,125.06999969482422,1.5092612215487908,129.0,0.07280742232878623
4824,2019-08-28,129.30999755859378,129.53999328613278,126.4800033569336,126.5,254300.0,0.01891099068024804,-1.147368251979592,280.93974065599065,38.96260588189831,40.78893366715258,-0.7047486303231665,0.9713711744012414,6.72680873989691,5.833119030109543,22.85692516736208,3.0599899291991903,-4.464412819122941,-0.47500228881833095,-5.942161655347661,4.992157077710999,-3.20858197208301,2.258577394446334,1.0701138608240228,74.80059526344584,33.90404772884077,2.733579683264668,8,-1.0049934387207315,3.9000053405761435,7.31999969482419,4.470001220703097,2.4700012207030966,2,0.045781442121385574,1.075838603418414,126.91000366210938,-1.0322527056709887,126.2300033569336,-1.534038754209184,125.06999969482422,0.045781442121385574
4825,2019-08-29,131.02999877929688,131.75,129.72999572753906,130.83000183105472,184200.0,0.013301378494912752,1.4634207612649912,0.0711733530267708,46.78145674648483,41.89485315488463,-2.114055960146146,-1.0281704511569103,4.903391851838478,3.9348477038716965,23.650156640865276,2.4400024414062216,-4.191478088136279,1.3889991760253793,-3.763339981519664,6.5413383335704225,-1.1871704027471424,3.965168754797901,-6.4099960327148295,89.90180227127054,50.273156286703355,2.5761695787725207,8,-2.724994659423828,2.180004119873047,6.6750030517578125,2.75,0.850006103515625,3,0.012134597822661686,-1.147368251979592,129.30999755859378,1.075838603418414,126.91000366210938,-1.0322527056709887,126.2300033569336,0.012134597822661686
4826,2019-08-30,131.19999694824222,131.83999633789062,130.27000427246094,131.47999572753906,159400.0,0.0012973988439981543,2.139984130859375,-1.4000152590219535,53.14362923493957,43.788512616253044,-2.3142147491765,-1.4223077235386938,4.573404840155689,3.596935082507713,23.91976450467817,1.5699920654296875,-3.3849024227928055,1.6549972534180029,-3.2918590063559634,6.601853513191955,-0.8184308764689661,4.128425383304986,-6.437394256591816,89.71061014367116,46.936678648247266,2.473428129886979,8,-2.969997406005888,2.010005950927706,6.767505645751925,2.580001831054659,-1.7200012207031534,4,0.008917669178047705,1.4634207612649912,131.02999877929688,-1.147368251979592,129.30999755859378,1.075838603418414,126.91000366210938,0.008917669178047705
4827,2019-09-03,130.78999328613278,131.39999389648438,129.44000244140622,130.17999267578122,288200.0,-0.0031250279851087193,1.142065020720212,-2.178583106267251,49.929245622365016,44.66586728927791,-2.1174811936893434,-0.7117069117657877,4.8453382802102,3.817211895392404,22.99312592644767,1.9599914550781534,-2.600116988067356,1.0309940338134425,-3.7298544135732072,5.791842481200106,-1.3494301898798824,3.4114182575067673,-5.7442948486327765,82.70176104533977,36.50570562158748,2.3804242236933293,9,-2.559993743896456,2.420009613037138,7.720005035400419,2.990005493164091,0.6000061035156534,1,-0.02010849269079562,2.139984130859375,131.19999694824222,1.4634207612649912,131.02999877929688,-1.147368251979592,129.30999755859378,-0.02010849269079562
4828,2019-09-04,131.71000671386722,132.74000549316406,130.21000671386722,132.30999755859378,240700.0,0.007034279952302658,2.4657358151396713,-0.9835905645746305,64.51793760327888,47.01854342051711,-2.99502118159387,-1.7240502691338975,3.8324941725725523,2.7270220396872844,22.235042345573554,2.5299987792968466,-2.0706424531250036,1.9535068511963232,-2.8029689201820247,6.709982622574671,-0.42473103449285077,4.331744736885497,-6.392536360351585,83.54635099346672,30.589675860883347,2.3782378856891757,9,-3.030002593994169,1.499996185302706,6.799991607665987,2.069992065429659,-0.9000091552734375,2,-0.03917700553549619,1.142065020720212,130.78999328613278,2.139984130859375,131.19999694824222,1.4634207612649912,131.02999877929688,-0.03917700553549619
4829,2019-09-05,133.47999572753906,133.80999755859378,131.50999450683594,133.33999633789062,285100.0,0.013438531041282564,4.749985694939486,-0.23333587650364945,65.8022500716156,49.498679562788894,-4.661018638440623,-3.5583390585814527,2.085686597909927,0.7925473632810167,21.718032958636076,2.300003051757841,-1.5170540829509775,3.6484958648681527,-1.2990666604083856,8.596058390144677,1.1747146022298978,6.122277127506422,-7.717173265644519,92.44846224754826,33.47161618525294,2.473781262638264,9,-4.2649955749511435,-1.1849937438964844,5.177501678466797,0.3000030517578125,-0.3699951171875,3,-0.032888818775581585,2.4657358151396713,131.71000671386722,1.142065020720212,130.78999328613278,2.139984130859375,131.19999694824222,-0.032888818775581585
4830,2019-09-06,134.66999816894528,136.17999267578122,133.38999938964844,133.82000732421878,254700.0,0.008915211863171457,-2.263137230406777,6.0713896457761605,63.80787907445812,51.30951371633455,-5.545297367218552,-5.015740125800477,0.8377475079239787,-0.5383287020761429,22.01458371183474,2.789993286132784,-1.1397353533783985,4.844998550414999,-0.07534542191262972,9.765342522742628,2.384826564251199,7.305170536578814,-8.263401699314798,77.59648820951209,17.9906600687627,2.4601719861638145,9,-3.7700004577636435,-3.3549995422362997,2.9325027465820597,-0.8899993896484091,-0.7700042724609091,4,-0.021459860614409965,4.749985694939486,133.47999572753906,2.4657358151396713,131.71000671386722,1.142065020720212,130.78999328613278,-0.021459860614409965
4831,2019-09-09,129.74000549316406,135.30000305175778,129.50999450683594,135.30000305175778,368600.0,-0.0366079508636844,1.082737801196564,-6.5412440534964995,47.700906667725036,52.291357475550214,0.13052629313230568,-0.32780420168410274,5.552029205301949,4.30436045301164,22.12806042613501,5.790008544921847,-0.9394425548838115,0.0580059051513615,-4.68583354947819,4.801845359780913,-2.313913822163414,2.429925632466137,-2.356069402918507,4.451090303184397,-51.019622175427685,2.3719197273147787,9,1.2349891662597656,0.6599922180175781,7.862495422363281,4.0399932861328125,4.330001831054716,0,0.016494522113776222,-2.263137230406777,134.66999816894528,4.749985694939486,133.47999572753906,2.4657358151396713,131.71000671386722,0.016494522113776222
4832,2019-09-10,129.67999267578122,129.67999267578122,126.48999786376952,129.28999328613278,473800.0,-0.00046256216156859153,15.35897335576502,-0.0701438059169003,50.616066305339366,53.47355302312274,0.8173367150305353,-0.2947161683621573,5.333802736810469,4.34768662476128,21.983385209381073,3.2500076293945455,-0.6853631076357658,0.005493545532203825,-4.737834952476305,4.748822043540713,-2.3661707034720507,2.3771577945364584,6.5,32.920500721604014,-21.599079097647866,2.371664249004253,9,1.6500053405762003,0.720005035400419,7.477508544921903,4.100006103515653,5.080001831054716,1,-0.0015422344196315274,1.082737801196564,129.74000549316406,-2.263137230406777,134.66999816894528,4.749985694939486,133.47999572753906,-0.0015422344196315274
4833,2019-09-11,130.38999938964844,131.58999633789062,129.47999572753906,130.0,318800.0,0.005475067504378428,-1.9510334304341794,1.0,51.68755122430698,54.887435838945926,0.7296057887437541,-1.0947164492366426,4.291009127702893,3.598766399383635,21.742503268763496,2.1100006103515625,-0.25341845915616545,0.7370006561279183,-3.9883295444791145,5.462330856734951,-1.6256644441756123,3.0996657564314347,5.596193389892562,40.247715313990504,-13.449497144540423,2.3626651003035186,9,0.9449958801269247,0.009998321533203125,3.8375015258789062,3.3899993896484375,5.680007934570341,2,0.00766929982882858,15.35897335576502,129.67999267578122,1.082737801196564,129.74000549316406,-2.263137230406777,134.66999816894528,0.00766929982882858
4834,2019-09-12,131.78999328613278,136.85000610351562,130.53999328613278,131.13999938964844,354500.0,0.010736972950668555,-5.821612972402124,1.6666536249461301,56.503477152377144,55.967660328489515,-0.3146996068813621,-2.1928693285061343,2.641459665373759,2.1902781518939776,20.7568924897186,6.4600067138671875,0.4334255324609728,1.8739948272704794,-2.702645656082666,6.450635310623625,-0.41432541440607906,4.162315068947052,-5.299995422363267,51.1582162843256,-3.6863302199101753,2.2883202416765718,9,-0.11999130249020595,-1.054988861083956,2.4375076293945597,1.990005493164091,2.490005493164091,3,-0.007436040499761654,-1.9510334304341794,130.38999938964844,15.35897335576502,129.67999267578122,1.082737801196564,129.74000549316406,-0.007436040499761654
4835,2019-09-13,132.25,133.00999450683594,130.82000732421878,132.16000366210938,511800.0,0.00349045251765423,1.7205057244673239,0.13845720456360058,69.96660976451152,57.83688038733085,-0.652016366096376,-2.4127113900442225,1.90018218163965,1.6873221089489903,19.71801807946224,2.189987182617159,1.1106317650322808,2.103001403808605,-2.454151942529336,6.660154750146546,-0.17557526936036538,4.381578076977576,-5.5528019714355565,55.598431998656814,-5.187706602595291,2.278576673168969,9,-0.5799980163574219,-1.5149955749511719,1.8975028991699219,1.529998779296875,-3.589996337890625,4,0.006502840153887135,-5.821612972402124,131.78999328613278,-1.9510334304341794,130.38999938964844,15.35897335576502,129.67999267578122,0.006502840153887135
4836,2019-09-16,134.30000305175778,135.24000549316406,130.72999572753906,131.25999450683594,336500.0,0.015500968255257375,-1.2000014886601313,33.77924720244119,71.38312664176351,60.2206449450418,-2.4764663599450785,-4.333637770655741,-0.4153265099772341,-0.40947420419468017,19.552257819480328,4.510009765625,1.735643796186821,3.9300041198730185,-0.9862403621135343,8.846248601859571,1.471881878879742,6.388126360866295,-7.39974886169432,75.38609050546148,9.739332672254449,2.458122240993276,9,-2.630001068115206,-3.564998626708956,-0.4675025939941122,-0.5200042724609091,-7.9200057983398295,0,-0.0029784746551290153,1.7205057244673239,132.25,-5.821612972402124,131.78999328613278,-1.9510334304341794,130.38999938964844,-0.0029784746551290153
4837,2019-09-17,134.35000610351562,136.19000244140622,133.57000732421878,134.22999572753906,255800.0,0.0003723235340402642,-2.63891449703835,0.039476986397631246,70.394720331142,60.87362080369326,-2.1996970380902496,-4.32002318189916,-0.6677062797055555,-0.5543562526304981,19.018695279012597,2.619995117187443,2.02507818363992,3.79900665283202,-1.4296707429575122,9.027684048621566,1.1846679549372539,6.413345350726786,-7.250756875183114,66.07874517858141,-3.1176171150863183,2.61433869789477,9,-2.680004119873047,-3.615001678466797,-0.5175056457519531,-0.57000732421875,-8.300003051757827,1,-0.002084099490707203,-1.2000014886601313,134.30000305175778,1.7205057244673239,132.25,-5.821612972402124,131.78999328613278,-0.002084099490707203
4838,2019-09-18,135.82000732421878,136.16000366210938,132.69999694824222,133.92999267578122,350800.0,0.010941579113666222,1.6926045550620816,15.748760330578985,68.80415715381281,61.207166035048495,-3.380924394855981,-5.572457668319288,-2.2984835151821414,-2.155241962732646,18.371269462811163,3.460006713867159,2.176983538586086,4.949507141113315,-0.7504419471270296,10.64945622935366,2.0995325969931287,7.799481685233502,-8.525742958382608,83.67675614763566,14.561837664618025,2.849974544120175,9,-4.1500053405762,-5.08500289916995,-2.5275077819824503,-2.0400085449219034,-8.200004577636733,2,-0.007804541011785293,-2.63891449703835,134.35000610351562,-1.2000014886601313,134.30000305175778,1.7205057244673239,132.25,-0.007804541011785293
4839,2019-09-19,137.96000671386722,138.50999450683594,135.94999694824222,135.94999694824222,368500.0,0.01575614249924162,-1.5472488764727035,1.0634889879222054,69.54314065518881,61.84441732179635,-5.384881888443289,-7.442713698797377,-4.530317009498191,-4.41165765012056,17.86852370737462,2.689987182617159,2.527162661165505,6.6760063171387,0.1908390703604539,13.161173563916947,3.433422693749577,9.918589940527824,-10.474627513277454,92.93074705317078,25.352804414572958,3.2425836233891205,9,-5.4600105285644815,-6.3950080871582315,-5.327507019042997,-4.180007934570341,-8.900009155273438,3,-0.01369961798833741,1.6926045550620816,135.82000732421878,-2.63891449703835,134.35000610351562,-1.2000014886601313,134.30000305175778,-0.01369961798833741
4840,2019-09-20,138.63999938964844,140.10000610351562,138.38999938964844,138.63999938964844,600000.0,0.0049289115880628565,-5.84002685546875,0.0,70.39472033114194,64.36595217328711,-6.082106163280741,-7.761403300421904,-5.249068054699137,-5.172561677043234,17.18112197644961,2.139999389648409,2.532388167181324,6.873999023437506,-0.29347438442113116,14.041472431296157,3.290262319508173,10.457735727366838,-10.713635576808826,84.41830205855004,18.82868515620183,3.5837367039293246,9,-5.344997406005859,-6.279994964599609,-6.509998321533203,-4.8600006103515625,-7.460006713867216,4,-0.03144835999384099,-1.5472488764727035,137.96000671386722,1.6926045550620816,135.82000732421878,-2.63891449703835,134.35000610351562,-0.03144835999384099
4841,2019-09-23,138.0,138.46000671386722,137.64999389648438,137.82000732421878,235900.0,-0.004616267977971655,-2.11531690140856,100.0,69.51813828069047,66.46618239277058,-4.6345848749679135,-6.432869893708556,-4.6031928259846495,-4.5683587895103415,15.684298612927883,0.9900054931640625,2.3599752817601143,5.587499618530273,-1.3662920400503253,12.541291277110872,2.110603789239974,9.064395447820573,-9.343217649719833,71.6215742514438,7.8579383598459245,3.4768958292902985,9,-3.2099990844726562,-5.639995574951172,-5.869998931884766,-3.8600006103515625,-5.580001831054716,0,-0.06768113288326538,-5.84002685546875,138.63999938964844,-1.5472488764727035,137.96000671386722,1.6926045550620816,135.82000732421878,-0.06768113288326538
4842,2019-09-24,136.99000549316406,139.47000122070312,135.67999267578122,138.58999633789062,512500.0,-0.007318800774173462,1.2559570574157417,-8.889199728723003,64.2241365135635,67.85913631379907,-2.7699034761130292,-4.822693101625362,-3.6392349587954413,-3.6382393312425165,13.905874207454538,3.7900085449219034,2.1330159134794826,4.0395050048828125,-2.556006847686916,10.635016857452541,0.7417490785979624,7.337260931167663,-7.646629717689763,57.97301672072517,-3.1524050059895217,3.297755926284862,9,-1.6700057983398438,-4.630001068115234,-4.6450042724609375,-2.1150054931640625,-4.430007934570284,1,-0.07745096586827682,-2.11531690140856,138.0,-5.84002685546875,138.63999938964844,-1.5472488764727035,137.96000671386722,-0.07745096586827682
4843,2019-09-25,136.14999389648438,137.19999694824222,133.67999267578122,136.99000549316406,318700.0,-0.006131918848062301,4.587332727823029,0.5250102520575641,57.572306065166984,67.97789508188683,-1.1475942042292218,-3.4308530888262396,-2.8263113573069347,-2.9265904021237645,12.257496496091193,3.5200042724609943,2.6364021075525272,2.7374938964843807,-3.35147756662505,8.826465359593811,-0.3069918350703347,5.781979628039096,-6.161220301327603,38.473458794225714,-17.917752237110037,3.0444857315547145,9,-0.7349929809570312,-3.789989471435547,-3.80499267578125,-1.274993896484375,-6.1699981689453125,2,-0.07418282260376496,1.2559570574157417,136.99000549316406,-2.11531690140856,138.0,-5.84002685546875,138.63999938964844,-0.07418282260376496
4844,2019-09-26,135.22999572753906,136.88999938964844,134.21000671386722,136.27000427246094,348300.0,-0.006757239883865118,1.3508720268768741,1.23808831810503,51.61289471972556,65.93859341024395,0.3483131094493501,-2.1550961940629634,-1.9456172367164015,-2.140170823452479,11.103647934796884,2.6799926757812216,3.0978049921453703,1.5214958190917969,-4.29733784130562,7.340329479489199,-1.3879210111068971,4.430912649290491,-4.634548181880746,24.143299218999154,-28.34426296748358,2.909416830198702,9,0.18500518798828125,-2.8699913024902344,-2.8849945068359375,-0.3549957275390625,-2.5099945068359375,3,-0.05627444517775182,4.587332727823029,136.14999389648438,1.2559570574157417,136.99000549316406,-2.11531690140856,138.0,-0.05627444517775182
4845,2019-09-27,132.6199951171875,136.05000305175778,131.85000610351562,135.80000305175778,406300.0,-0.019300456206551853,1.282602115493877,3.0576748144018038,59.57441843713314,64.62651472084058,3.3707916519385037,0.6114815078510389,0.5288197874654088,0.44841347753097693,10.632409118433623,4.199996948242159,3.461342931488332,-1.1680046081542912,-6.8751283100965,4.539119093787917,-4.02156645912541,1.6855572428168273,-1.4542740580577345,10.104849174182592,-46.457212187136456,2.853561850971109,9,3.355010986328125,-0.2599906921386719,-0.61749267578125,2.2550048828125,-0.7599945068359375,4,-0.02684359591061658,1.3508720268768741,135.22999572753906,4.587332727823029,136.14999389648438,1.2559570574157417,136.99000549316406,-0.02684359591061658
4846,2019-09-30,132.3699951171875,133.85000610351562,131.66000366210938,133.0,305700.0,-0.0018850852752565483,-1.136600470420103,0.1981142486984495,58.831255748341455,63.34168532275162,3.708184507799757,1.0051643970109296,0.6894592246197817,0.6430722991181028,10.182452716847889,2.19000244140625,3.616200476206018,-1.4765045166015511,-7.095233037646892,4.14222400444379,-4.285868777124222,1.3328597439211194,7.730010986328125,9.090802522683047,-48.37723412055511,2.809364260522675,9,3.510009765625,-0.009990692138671875,-0.9649925231933594,2.5050048828125,-1.7999877929687216,0,-0.008989971181556422,1.282602115493877,132.6199951171875,1.3508720268768741,135.22999572753906,4.587332727823029,136.14999389648438,-0.008989971181556422
4847,2019-10-01,128.16000366210938,133.3699951171875,127.94000244140624,133.19999694824222,415200.0,-0.03180472622478381,1.018588530927475,7.999927339662901,44.046993496479395,60.59088936082568,7.764282517567722,5.2786608558976695,4.732891895675351,4.766293084246115,9.80456480398047,5.429992675781264,3.372797703503295,-5.554996490478516,-11.58310934049058,0.473116359533563,-8.569052915484548,-2.5409400654724834,11.771202392578118,2.375824527117466,-54.904683036700035,3.0140564250060384,10,5.8600006103515625,4.700000762939453,2.6599998474121094,6.344997406005859,0.5800018310546875,1,0.033239656562957576,-1.136600470420103,132.3699951171875,1.282602115493877,132.6199951171875,1.3508720268768741,135.22999572753906,0.033239656562957576
4848,2019-10-02,126.5500030517578,127.18000030517578,123.61000061035156,126.55999755859376,435700.0,-0.012562426375987812,4.71199951171875,0.0019830397122680794,36.16687022457977,56.88241486853579,8.851922737086696,6.832575764032768,6.122920962025134,6.281515427737375,10.16501718244526,4.5500030517578125,2.862589605733575,-6.906996917724612,-13.690755996819732,-0.12323783862947835,-10.298876457272186,-3.515117378177038,12.901554858398455,22.138574635937562,-34.432693750683086,3.391879539547564,10,5.3050003051757955,5.3050003051757955,4.207500457763686,7.954998016357436,0.8199996948242472,2,0.047491065680796085,1.018588530927475,128.16000366210938,-1.136600470420103,132.3699951171875,1.282602115493877,132.6199951171875,0.047491065680796085
4849,2019-10-03,129.08999633789062,129.17999267578122,124.37000274658205,126.1500015258789,348700.0,0.020071064598030874,2.0833392428773982,-294.1610687014536,42.483336551569955,53.78115000413891,5.499759270095296,4.1601233196470275,3.310242231165404,3.74677410975238,10.701761035878159,4.809989929199176,2.4185122672240595,-4.147503662109386,-11.206632527204931,2.9116252029861585,-7.677068094657159,-0.617939229561614,9.411068134277343,44.05140395550921,-12.120655637844685,3.529564432547773,10,2.4500045776367188,2.7650070190429688,1.6675071716308594,5.415004730224609,1.4199981689453125,3,0.006894410216875979,4.71199951171875,126.5500030517578,1.018588530927475,128.16000366210938,-1.136600470420103,132.3699951171875,0.006894410216875979
4850,2019-10-04,131.77999877929688,132.02999877929688,129.1199951171875,129.1199951171875,323200.0,0.020838194420311318,-1.1879696660280166,0.904764746944993,44.18281250770521,50.966113807140545,1.9381493569605937,1.3096548367063576,0.4170338176357973,1.0692566191475237,11.351132396174462,2.94000244140625,1.9570956349705284,-1.3130012512206974,-8.36697856256157,5.740976060120175,-4.839989906891134,2.213987404449739,5.8276018611621225,79.78509556854605,24.967652300418457,3.526988655670437,10,-0.23999786376953125,0.07500457763671875,-1.0224952697753906,2.7250022888183594,0.2299957275390625,4,0.007133119214703942,2.0833392428773982,129.08999633789062,4.71199951171875,126.5500030517578,1.018588530927475,128.16000366210938,0.007133119214703942
4851,2019-10-07,131.8800048828125,133.50999450683594,131.08999633789062,131.24000549316406,233000.0,0.0007588868147063721,-4.148835321808295,0.24060094306070237,44.31137219511579,48.753584438424134,0.9819946498536467,1.452671630020859,0.06404926749968354,0.9830823254805239,11.235366242765698,2.4199981689453125,1.2664801270305475,-1.3199951171874886,-8.223131483838898,5.583141249463921,-4.771563300513179,2.131573066138202,4.887739755840045,83.53544819252596,28.897328962874006,3.4515681833257013,10,-1.475006103515625,-0.02500152587890625,-1.1225013732910156,2.6249961853027344,3.239990234375,0,-0.00015168540885868165,-1.1879696660280166,131.77999877929688,2.0833392428773982,129.08999633789062,4.71199951171875,126.5500030517578,-0.00015168540885868165
4852,2019-10-08,129.47999572753906,131.00999450683594,129.00999450683594,130.1199951171875,571300.0,-0.018198430894858286,-1.5316426357113195,-1.0,35.99820722703171,46.356462345298,2.463770785009899,4.044281702418516,2.182489081809308,3.374326040826645,10.577373628964782,2.8700103759765625,0.36631230222303657,-3.7100044250488224,-10.635154863762665,3.21514601366502,-7.172579644405744,-0.2474292056919012,6.4982842694154215,59.292916526665906,7.98396891202372,3.46257521935692,10,0.7700042724609375,2.3750076293945312,1.2400054931640625,5.025005340576172,7.6399993896484375,1,0.008418378380034897,-4.148835321808295,131.8800048828125,-1.1879696660280166,131.77999877929688,2.0833392428773982,129.08999633789062,0.008418378380034897
4853,2019-10-09,131.38999938964844,131.91999816894528,129.85000610351562,131.03999328613278,160400.0,0.014751341714040134,1.9361513321646562,-0.5468850582934426,35.34135151586949,44.5485131004251,-0.21506087334478252,2.3326320434649688,-0.03524915365852621,1.516072543285702,10.37768235531858,2.4400024414062216,-0.5027700272463278,-1.8500007629394588,-8.704106168399733,5.004104642520815,-5.2770534656695816,1.577051939790664,3.8461838441098735,76.80528415346612,29.490500214955745,3.427052702730136,10,-1.55999755859375,0.46500396728515625,-0.6699981689453125,3.115001678466797,6.1999969482421875,2,-0.0201689162706028,-1.5316426357113195,129.47999572753906,-4.148835321808295,131.8800048828125,-1.1879696660280166,131.77999877929688,-0.0201689162706028
4854,2019-10-10,130.80999755859378,132.44000244140622,129.8699951171875,130.97999572753906,220400.0,-0.004414352947324507,-1.5073204861963712,-0.4857005841833304,32.45182130744021,41.53489119712588,-0.3665135583913752,2.9886819164871383,0.43573698955842133,2.1505658339563354,10.747763720090578,2.5700073242187216,-1.2613574742033506,-2.3810028076171648,-9.292526174334995,4.530520559100651,-5.836764490976066,1.0747588757417361,3.728614717760138,40.00006781684091,-2.513084499360559,3.4557616833589084,10,-2.0799942016601847,1.0450057983398153,0.13500595092770595,3.695003509521456,8.260009765625,3,-0.02629764449365468,1.9361513321646562,131.38999938964844,-1.5316426357113195,129.47999572753906,-4.148835321808295,131.8800048828125,-0.02629764449365468
4855,2019-10-11,133.11000061035156,134.30999755859378,132.05000305175778,132.55999755859378,197700.0,0.01758277726996771,-1.8789884440815692,-3.235346916794198,39.799757972982334,39.42028033319709,-2.894038812986622,0.7972888476005267,-1.9284936251596605,-0.1019350704267481,10.974572207245217,3.5,-1.798897961773008,-0.12399978637694176,-7.021559792029734,6.773560219275865,-3.572779789203338,3.3247802164494544,-9.5,77.35856118338998,36.93590014773018,3.4487800028264,10,-4.150001525878906,-1.2549972534179688,-2.354999542236328,1.3950004577636719,3.830001831054659,4,-0.019532763065087333,-1.5073204861963712,130.80999755859378,1.9361513321646562,131.38999938964844,-1.5316426357113195,129.47999572753906,-0.019532763065087333
4856,2019-10-14,133.89999389648438,134.27000427246094,132.0,132.96000671386722,121600.0,0.005934890560517214,1.7023732754470895,1.709058121792241,43.49471660752685,39.35891623442459,-3.8489347488854833,-0.025516923678310377,-2.7493906833220763,-0.8297700425331413,10.713355364448331,2.2700042724609375,-2.161715453995157,0.6859939575195426,-6.200862662005136,7.572850577044235,-2.7574343522427966,4.129422267281882,-10.075993347167966,92.26408630135754,51.82820543348122,3.4434283097623464,10,-4.939994812011719,-2.0449905395507812,-2.7924957275390625,0.6050071716308594,4.3600006103515625,0,-0.014115007287525017,-1.8789884440815692,133.11000061035156,-1.5073204861963712,130.80999755859378,1.9361513321646562,131.38999938964844,-0.014115007287525017
4857,2019-10-15,134.07000732421878,134.78999328613278,133.25,134.60000610351562,195700.0,0.0012697045219123293,2.384700516466713,-0.5638361768095578,45.4939665682031,40.39526027260496,-3.4558742612699405,-0.22934114366077551,-2.7358770488498863,-0.9200383442497753,10.264370395293934,1.539993286132784,-2.496490875302868,0.8700073242187898,-6.008258837920948,7.748273486358542,-2.5691257568510935,4.309140405288673,-10.036286834716819,85.42534757078937,42.89301930396731,3.439133081069875,10,-4.4900093078613565,-2.2150039672851847,-3.382511138916044,0.43499374389645595,5.459991455078097,1,0.007831638215917813,1.7023732754470895,133.89999389648438,-1.8789884440815692,133.11000061035156,-1.5073204861963712,130.80999755859378,0.007831638215917813
4858,2019-10-16,134.75999450683594,135.57000732421878,133.77999877929688,134.1300048828125,324400.0,0.005146469343800142,-1.6917384670101272,-1.1886624057120463,48.97155121409177,41.11617301288516,-3.194766064790258,-1.0570068991848132,-3.3997843672755153,-1.5487704714698225,10.105729888412657,1.7900085449219034,-2.8010021477661553,1.6129951477050781,-5.196256357039601,8.422246652449772,-1.7916306046672617,5.017620900077418,-10.296023105468748,85.78927925130327,39.24005077537581,3.404625752372344,10,-2.4699935913085938,-2.9049911499023438,-3.8949966430664062,-0.2549934387207031,5.310012817382841,2,0.017512620262327472,2.384700516466713,134.07000732421878,1.7023732754470895,133.89999389648438,-1.8789884440815692,133.11000061035156,0.017512620262327472
4859,2019-10-17,136.07000732421878,136.28999328613278,134.64999389648438,135.0,295900.0,0.009721080964546935,1.1722144748277488,1.6984522973333462,58.004661892428174,42.651934055632154,-3.811344136435423,-2.651834638023871,-4.6750495287652996,-2.754480432141719,9.489408084371382,1.639999389648409,-2.438707511316977,3.0175079345703466,-3.5589794440135734,9.59399531315428,-0.2707357547216134,6.305751623862307,-10.9396737674805,94.87211407474457,41.90718122127553,3.2882436892919658,10,-3.4200134277344034,-4.215003967285185,-5.202510833740263,-1.565006256103544,4.699996948242159,3,0.011170639610903477,-1.6917384670101272,134.75999450683594,2.384700516466713,134.07000732421878,1.7023732754470895,133.89999389648438,0.011170639610903477
4860,2019-10-18,134.27999877929688,135.6300048828125,133.5,133.5,455800.0,-0.013155055843105723,-4.461559528933057,0.7289658319548035,54.135992725484854,43.743558559006495,-1.820904620795119,-1.2703455477196428,-2.961288135858979,-0.8343911393906751,8.397200904516191,2.5700073242187784,-1.7555469095717626,1.4454994201660156,-4.620358489889611,7.511357330221642,-1.5874295348617977,4.478428375193829,-8.25689244420704,53.14690786735894,-5.1460688151138285,3.032928955027811,10,-1.6300048828125,-2.4249954223632812,-3.077495574951172,0.22500228881835938,10.520004272460938,4,0.035671794671332746,1.1722144748277488,136.07000732421878,-1.6917384670101272,134.75999450683594,2.384700516466713,134.07000732421878,0.035671794671332746
4861,2019-10-21,128.66000366210938,133.5,127.23999786376952,133.0,857300.0,-0.04185280881946196,1.3445716963556096,-5.56410657693963,51.02040689223073,45.41269185513972,3.6814421959412016,3.809350560281473,2.5865062719699665,4.881291536390364,7.880692942110268,7.040000915527358,-1.4803899544875776,-3.7074958801269418,-9.532247851403355,2.1172560911494713,-6.619871865765134,-0.7951198944887494,-1.8155463709361044,15.690679741460526,-47.62339941257427,2.9123759856382048,10,3.1049919128417685,3.1949996948242188,2.542499542236328,5.685001373291016,16.879989624023438,0,0.06435565477708227,-4.461559528933057,134.27999877929688,1.1722144748277488,136.07000732421878,-1.6917384670101272,134.75999450683594,0.06435565477708227
4862,2019-10-22,126.37999725341795,129.74000549316406,126.16000366210938,129.5,301100.0,-0.01772117475357171,-1.011242673295972,0.7188952486762846,49.66228535349325,47.0039067259868,6.1189419659818185,5.537643914776893,4.8556286545905465,7.248850309408013,7.9878411005144425,3.5800018310546875,-1.4950391496574582,-5.4570018768310575,-11.439621482648747,0.5256177289866315,-8.448311679739888,-2.4656920739222272,9.90999603271483,2.1717059885911603,-63.60991456009229,2.991309802908842,10,4.845001220703139,5.475006103515639,4.822505950927749,7.335002899169936,20.500007629394545,1,0.09400219585063074,1.3445716963556096,128.66000366210938,-4.461559528933057,134.27999877929688,1.1722144748277488,136.07000732421878,0.09400219585063074
4863,2019-10-23,126.0500030517578,128.66999816894528,125.5199966430664,126.7300033569336,252400.0,-0.0026111268304465085,-2.6206641030924795,0.21794862389808276,43.37981629670585,48.218128391460766,6.271292091111874,5.346282176559768,5.138764144709157,7.698099405894155,8.690070927520853,3.150001525878878,-1.5416244127658842,-5.281996536254908,-11.434405758978656,0.8704126864688249,-8.358201147616782,-2.2057919248930347,10.037390441894516,4.921138104835021,-60.981577901412464,3.076204611361869,10,4.854991912841811,5.8050003051757955,5.152500152587905,7.664997100830092,19.1999969482422,2,0.1069416533215315,-1.011242673295972,126.37999725341795,1.3445716963556096,128.66000366210938,-4.461559528933057,134.27999877929688,0.1069416533215315
4864,2019-10-24,127.62000274658205,127.8000030517578,125.38999938964844,126.0,385800.0,0.012455372128627351,1.4343430062075628,-2.382355911095125,40.47621459664361,48.29329023853423,4.69492686303623,3.348614172213061,3.677484103828803,6.207877350726832,9.439714483104666,2.410003662109361,-1.1272208198461442,-3.3314971923827983,-9.409699980722152,2.7467055959565414,-6.370598586552475,-0.29239579821312134,8.044694873046822,21.7773648502659,-40.6190904567425,3.0391013941696725,10,3.2199935913085795,4.235000610351548,3.5825004577636577,5.929996490478501,17.090003967285142,3,0.0975552758947904,-2.6206641030924795,126.0500030517578,-1.011242673295972,126.37999725341795,1.3445716963556096,128.66000366210938,0.0975552758947904
4865,2019-10-25,129.05999755859378,130.0,127.12000274658205,127.69000244140624,148500.0,0.011283456989662932,-1.2948235508678223,0.8456745644894861,43.917160261887496,48.340228422352084,2.9279262556222534,1.7162304464114584,2.329721711018067,4.839758752049164,10.014547702564213,2.8799972534179545,-0.790307122652564,-1.7135025024413721,-7.7944794731379545,4.36747446825521,-4.7539909877896775,1.326985982906919,5.988218167236255,45.25274836922915,-13.872035377458204,3.040488485348292,10,1.7799987792968466,2.7950057983398153,2.972499847412081,4.1500053405761435,14.669998168945284,4,0.09073304614430011,1.4343430062075628,127.62000274658205,-2.6206641030924795,126.0500030517578,-1.011242673295972,126.37999725341795,0.09073304614430011
4866,2019-10-28,131.17999267578122,131.66999816894528,129.41000366210938,129.41000366210938,251000.0,0.016426430786386392,-1.5536819600337615,1.2919673883987628,53.711782245839586,49.253319053200585,0.4263598651874929,-0.5243726272997833,0.25724939808489466,2.805335796641458,10.403476424503765,2.6100006103515057,-0.2622420609054643,0.4659927368163892,-5.572349120840471,6.504334594473264,-2.553178192012041,3.4851636656448193,3.2887300698779143,92.19736324186154,31.72677447186922,3.019170928828435,10,-0.3399963378905966,0.36000823974612217,1.6475105285644815,2.0300102233887003,14.210006713867216,0,0.10382688776053839,-1.2948235508678223,129.05999755859378,1.4343430062075628,127.62000274658205,-2.6206641030924795,126.0500030517578,0.10382688776053839
4867,2019-10-29,132.41999816894528,133.16999816894528,130.02999877929688,130.86000061035156,171700.0,0.009452702869322538,1.0522888201855187,0.8813600234486783,52.31668526824012,49.62500061477263,-1.1983305634315116,-1.5060840081123672,-0.948536231481313,1.6473258318464161,9.785742536899342,3.139999389648409,-0.04425868301049718,1.4929985046386491,-4.46603045494976,7.452027464227044,-1.4865159751555552,4.4725129844328535,1.5040011753532099,90.35989565967793,30.635485769062896,2.9795144797941977,10,-1.580001831054659,-0.8799972534179403,1.1550045013428019,0.7900047302246378,12.279998779296903,1,0.09907865351613032,-1.5536819600337615,131.17999267578122,-1.2948235508678223,129.05999755859378,1.4343430062075628,127.62000274658205,0.09907865351613032
4868,2019-10-30,132.55999755859378,133.21000671386722,130.85000610351562,132.02999877929688,181100.0,0.0010572375138524492,1.5792115532134385,0.33974333894129755,54.01560191312505,49.181771728183385,-1.88102798159818,-1.2361203014154967,-1.0100740171235998,1.5540844204202529,8.283649044702662,2.360000610351591,0.0015510907569193932,1.3324981689453352,-4.294040549225969,6.959036887116625,-1.4807711901403025,4.145767528030973,0.8519617884257116,91.68787024968198,28.25115190104337,2.8132693590856457,10,-2.0499954223633097,-2.1549987792969034,1.280004501342745,0.6500053405761435,13.669998168945284,2,0.1080266112549455,1.0522888201855187,132.41999816894528,-1.5536819600337615,131.17999267578122,-1.2948235508678223,129.05999755859378,0.1080266112549455
4869,2019-10-31,129.97999572753906,132.64999389648438,128.58999633789062,132.22999572753906,395200.0,-0.01946289890292363,1.6278332493852035,-4.245292796683137,42.90891743525219,47.93431891815754,-0.28579605131793073,1.4903898263095812,1.6116451052442926,4.1546601471550275,7.477068725908939,4.05999755859375,-0.10903704996565011,-1.2920036315917969,-6.861146935144575,4.277139671960967,-4.076575283368186,1.4925680201845921,3.2300109863281534,46.96208732080609,-14.105807423919863,2.7845716517763828,10,-0.5349960327148438,0.2700042724609375,3.9075069427490234,3.2300071716308594,14.730010986328125,3,0.11747964897975183,1.5792115532134385,132.55999755859378,1.0522888201855187,132.41999816894528,-1.5536819600337615,131.17999267578122,0.11747964897975183
4870,2019-11-01,132.72000122070312,133.69999694824222,130.53999328613278,131.22000122070312,414400.0,0.021080209133931715,-1.2097805094059735,-0.6666666666666666,47.54373081535992,47.548021576283,-3.654687799433674,-1.2391121797083997,-1.031699628943926,1.4267811163662714,7.267798468232275,3.7200012207031534,-0.333995660356436,1.4010017395019645,-4.20195635411423,7.003959833118159,-1.4004773073061472,4.202480786310076,-7.3300018310546875,80.8220037086911,22.721185855953216,2.801479046808098,11,-3.1750030517578125,-2.7700042724609375,1.167501449584961,0.4900016784667969,13.509994506835938,4,0.09034060716459469,1.6278332493852035,129.97999572753906,1.5792115532134385,132.55999755859378,1.0522888201855187,132.41999816894528,0.09034060716459469
4871,2019-11-04,131.86000061035156,133.89999389648438,131.08999633789062,133.89999389648438,328000.0,-0.006479811651911027,1.7549086339598932,-1.3599955240885417,45.52811389438644,47.08866919193781,-2.5625069073858526,-0.40125988364039245,0.043656433367971204,2.3082411903567674,7.389220484045224,2.80999755859375,-0.9669624510084702,0.5420013427734318,-5.060542201705175,6.144544887252053,-2.259270429465886,3.3432731150127495,-6.303801269531249,61.582029678502046,6.650996749102568,2.8012717722393092,11,-2.2150039672851562,-1.910003662109375,2.307504653930664,1.3500022888183594,14.3800048828125,0,0.09001968043564279,-1.2097805094059735,132.72000122070312,1.6278332493852035,129.97999572753906,1.5792115532134385,132.55999755859378,0.09001968043564279
4872,2019-11-05,130.57000732421878,132.83999633789062,130.57000732421878,132.14999389648438,370400.0,-0.00978305232945309,-1.8734282347942652,0.7745057706835671,41.72266878557352,46.904541690700874,-0.6880079474224772,1.0272489353389176,1.5010593931382061,3.6532864145611086,7.125779033908497,2.2699890136718466,-1.4572217765427524,-0.8024925231933366,-6.3506961389127525,4.745711092526079,-3.576594331053059,1.9716092846663855,-4.680056201171908,37.2883596363182,-13.171755833515768,2.77410180785971,11,-0.9250106811523722,-0.6200103759765909,3.5499973297118856,2.6399955749511435,16.49999999999997,1,0.11350226877624414,1.7549086339598932,131.86000061035156,-1.2097805094059735,132.72000122070312,1.6278332493852035,129.97999572753906,0.11350226877624414
4873,2019-11-06,128.74000549316406,134.0,126.05999755859376,133.41000366210938,435700.0,-0.014015483866142597,1.7145349974568596,2.9557201630193877,35.811069857838675,46.38619227527811,1.7474630260804247,2.791670995463079,3.458735945298116,5.506382794678245,7.46553735714921,7.940002441406236,-1.5071202272565642,-2.499994659423834,-8.17163737839985,3.1716480595521688,-5.335816018911828,0.3358267000641604,5.1599884033203125,33.753238167715836,-10.630980612773769,2.8358213594880044,11,1.2899932861328125,1.209991455078125,4.69999885559082,4.469997406005859,17.089996337890625,2,0.12397072218492,-1.8734282347942652,130.57000732421878,1.7549086339598932,131.86000061035156,-1.2097805094059735,132.72000122070312,0.12397072218492
4874,2019-11-07,127.37000274658205,130.8699951171875,126.2699966430664,128.74000549316406,484000.0,-0.010641624111587977,-1.5770191631636423,0.29336258752568695,36.40299663207673,45.551285205299145,3.440029802395557,4.101004710582927,4.865755423672269,6.8601331653577375,7.956166449247442,4.599998474121094,-1.3653942297982837,-3.6979976654052535,-9.627337246131745,2.231341915321252,-6.662667455768499,-0.7333278750420078,6.6299972534179545,16.498800820976438,-25.670866609048165,2.964669790363251,11,2.6599960327148295,2.9599952697753764,4.485000610351548,5.334999084472642,20.340003967285142,3,0.1480724862547207,1.7145349974568596,128.74000549316406,-1.8734282347942652,130.57000732421878,1.7549086339598932,131.86000061035156,0.1480724862547207
4875,2019-11-08,130.50999450683594,130.53999328613278,126.55999755859376,127.33000183105469,321100.0,0.024652521728379728,1.456794891115984,-2.3211578835990863,54.03399789717449,45.58708694433635,0.5893240380898135,0.797107866493576,1.744581314981076,3.6472565480620176,8.941115136104697,3.97999572753902,-0.9106876888339173,-0.4280055999755916,-6.282372868499067,5.426361668547898,-3.3551892342373435,2.4991780342861603,3.4900054931640625,56.045284382230555,10.091376499685971,2.9271836342617434,11,-0.4799957275390625,0.3300018310546875,1.1875076293945312,2.19500732421875,18.389999389648438,4,0.10880402118389076,-1.5770191631636423,127.37000274658205,1.7145349974568596,128.74000549316406,-1.8734282347942652,130.57000732421878,0.10880402118389076
4876,2019-11-11,132.00999450683594,132.17999267578122,129.08999633789062,129.72000122070312,295600.0,0.011493372639146182,1.3498163716429372,0.7201253334868812,62.70880529118645,46.74176694688594,-0.872289251676051,-0.8977755325427097,0.27573668925117545,2.0544116661158682,9.769561649607283,3.0899963378905966,-0.4228561071439856,1.166494369506836,-4.545853040761301,6.878841779774973,-1.6896793356272326,4.0226680746409045,1.83120544433595,74.93696623081117,22.47641945038167,2.8561737051340668,11,-1.9799957275390625,-1.1699981689453125,-0.31249237060546875,0.69500732421875,15.730010986328125,0,0.10771912591789978,1.456794891115984,130.50999450683594,-1.5770191631636423,127.37000274658205,1.7145349974568596,128.74000549316406,0.10771912591789978
4877,2019-11-12,135.1199951171875,135.16000366210938,131.60000610351562,132.13999938964844,354400.0,0.02355882690526534,1.3267860437516519,1.301311993176836,68.19092404756483,48.316802739601464,-3.9772708299008457,-4.137196644940161,-2.7531100459840445,-1.1164423289260696,10.229088526204672,3.55999755859375,-0.009169949489660212,4.223995590209967,-1.6307330144312573,10.07872419485119,1.2966312878893405,7.151359892530579,-9.059997558593736,99.56034595508217,39.38914756962085,2.927364302320613,11,-4.5099945068359375,-4.279998779296875,-3.9899940490722656,-2.4149932861328125,14.270004272460938,1,0.08229729705312927,1.3498163716429372,132.00999450683594,1.456794891115984,130.50999450683594,-1.5770191631636423,127.37000274658205,0.08229729705312927
4878,2019-11-13,137.1199951171875,138.08999633789062,134.08000183105472,134.44000244140622,395500.0,0.014801658320557465,-1.3588245325865715,0.8993276906455392,68.73027405358323,51.18584236386047,-5.880845519744838,-6.2729430076568065,-4.676702099319073,-3.1477618994129273,10.691659246613883,4.009994506835909,0.042785117794494454,6.1059955596923885,-0.15749862520334545,12.369489744588137,2.9742484672445073,9.23774265214027,-10.87799743652343,91.7935596806498,25.660131996263473,3.131747092447874,11,-5.0449981689453125,-5.379997253417969,-6.067493438720703,-4.4149932861328125,14.550003051757812,2,0.0725642689713315,1.3267860437516519,135.1199951171875,1.3498163716429372,132.00999450683594,1.456794891115984,130.50999450683594,0.0725642689713315
4879,2019-11-14,137.58999633789062,137.67999267578122,135.97000122070312,137.1199951171875,315900.0,0.003427663633603917,4.261561575661202,0.17537406909744968,67.4866728018803,53.40172480680719,-5.763991923366291,-6.981159477169285,-5.120319317938026,-3.5984467615379003,10.991064245897569,1.7099914550780966,0.06799377473637946,6.499997329711903,-0.05204466550367215,13.052039324927492,3.2239763321041153,9.77601832731969,-10.874078710937496,95.66348609769331,25.778044612079086,3.276020997607793,11,-5.5149993896484375,-5.849998474121094,-6.747493743896484,-4.8849945068359375,13.75,3,0.059888114779278245,-1.3588245325865715,137.1199951171875,1.3267860437516519,135.1199951171875,1.3498163716429372,132.00999450683594,0.059888114779278245
4880,2019-11-15,139.07000732421878,139.17999267578122,137.03999328613278,138.0,317500.0,0.010756675817430672,2.3178850248404586,2.2766054152328374,66.61054648273901,55.74421731662414,-6.98285014082515,-8.520780233486363,-6.5945676690592165,-5.097601717896282,11.775246876224235,2.1399993896484375,0.08502466349554538,7.740507888793985,0.3953170804825561,15.085698697105428,4.067912484638271,11.4131032929497,-11.89912654882815,98.90995647689763,30.53126362787728,3.6725954041557194,11,-6.450012207031278,-6.785011291503935,-8.777503967285185,-6.365005493164091,12.239990234374972,4,0.062126978748952455,4.261561575661202,137.58999633789062,-1.3588245325865715,137.1199951171875,1.3267860437516519,135.1199951171875,0.062126978748952455
4881,2019-11-18,136.94000244140622,138.91000366210938,136.41000366210938,138.80000305175778,347000.0,-0.015316062203454162,1.4038440377067163,-1.7383064286121266,59.17208113905797,57.68304091145574,-4.533178652297892,-6.048776976087055,-4.324499465919388,-3.04849988026362,11.352242550878085,2.6600036621094034,0.5755533966112978,5.196503067016579,-2.4426591956375887,12.835665329670732,1.376921935689495,9.016084198343663,-9.048574951992151,70.44862529742602,4.650041471136646,3.8195811313270775,11,-4.320007324218722,-4.655006408691378,-6.532501220703097,-5.084999084472628,14.959991455078153,0,0.08733745612568966,2.3178850248404586,139.07000732421878,4.261561575661202,137.58999633789062,-1.3588245325865715,137.1199951171875,0.08733745612568966
4882,2019-11-19,138.25999450683594,139.05999755859378,137.13999938964844,137.5,403500.0,0.0096391999554295,-1.5945996102811928,-0.4085990631434736,61.03794603283406,60.4860271531219,-5.193816584027758,-6.7807689109448575,-5.484267297173091,-4.470962150335708,10.70120439825191,2.119995117187557,0.8060491482153793,5.922495269775396,-1.80763222191473,13.652622761465523,2.057431523930319,9.787559015620474,-9.691253106239827,81.96078783363737,18.63410118658515,3.865063745845065,11,-5.534999847412109,-5.974998474121094,-7.8524932861328125,-6.404991149902344,13.669998168945312,1,0.06856655115706234,1.4038440377067163,136.94000244140622,2.3178850248404586,139.07000732421878,4.261561575661202,137.58999633789062,0.06856655115706234
4883,2019-11-20,139.52999877929688,141.0800018310547,138.1199951171875,138.25,374300.0,0.009185623628808592,-2.844143233656342,1.6842210934206034,69.48184260854833,64.16145448384096,-5.333137894805361,-7.3668055854712975,-6.598875438654545,-5.865353833764402,10.068572611154195,2.9600067138671875,1.2262217632086845,6.518499755859381,-1.2539152257970727,14.290914737515834,2.632292265031168,10.404707246687593,-10.324582302189668,69.66726288411982,4.094151867252236,3.8862074908282236,11,-5.709999084472656,-6.2949981689453125,-8.812498092651367,-7.674995422363281,12.30999755859375,2,0.07066581162913743,-1.5945996102811928,138.25999450683594,1.4038440377067163,136.94000244140622,2.3178850248404586,139.07000732421878,0.07066581162913743
4884,2019-11-21,140.07000732421878,140.41000366210938,138.03999328613278,140.10000610351562,296700.0,0.003870196729350406,6.292408094276814,-0.023436568676515,66.47243810140009,65.54350339542158,-4.3384319869468015,-7.300571486456789,-7.019141867308093,-6.491307808499698,9.364686558394556,2.370010375976591,1.9307071819469002,6.436008071899437,-1.5105733341393943,14.382589477938254,2.4627173688800212,10.409298774918852,-9.914624018795763,78.37270015324204,14.120053541766964,3.973290703019409,11,-4.985008239746122,-6.835006713867216,-7.99750518798831,-8.215003967285185,12.689987182617159,3,0.08281566529711193,-2.844143233656342,139.52999877929688,-1.5945996102811928,138.25999450683594,1.4038440377067163,136.94000244140622,0.08281566529711193
4885,2019-11-22,140.77000427246094,141.74000549316406,139.94999694824222,140.7899932861328,273700.0,0.004997479200681942,-1.1566320433863804,0.6663275686679762,70.11286677050438,66.36617689312358,-3.8330833620446754,-7.460823287234064,-7.60362351068818,-7.289859594734196,9.424645712942663,1.7900085449218466,3.0655873672088205,6.550504684448242,-1.6969651603573936,14.797974529253878,2.42676976204541,10.674239606851074,-9.740651484987382,81.80110905306793,16.49969327122652,4.123734922402819,11,-4.099998474121094,-7.2050018310546875,-8.517505645751953,-8.915000915527344,13.1199951171875,4,0.07508696273796667,6.292408094276814,140.07000732421878,-2.844143233656342,139.52999877929688,-1.5945996102811928,138.25999450683594,0.07508696273796667
4886,2019-11-25,144.8000030517578,144.85000610351562,141.47999572753906,141.69000244140625,376300.0,0.028628249321473342,1.0996905467008284,-155.58549618320612,78.58575201447758,67.5211577783361,-6.546455231946339,-10.981135673562619,-11.534984208496496,-11.397097331259829,10.217873656101881,4.0800018310546875,4.492599344397121,9.899502944946278,0.5351604790378133,19.263845410854742,5.2173317119920455,14.58167417790051,-12.699584993715206,99.35145255233206,29.2463784812182,4.6821712329542295,11,-5.334999084472656,-9.680000305175781,-12.547504425048828,-12.944999694824219,7.899993896484375,0,0.04495852465216443,-1.1566320433863804,140.77000427246094,6.292408094276814,140.07000732421878,-2.844143233656342,139.52999877929688,0.04495852465216443
4887,2019-11-26,145.5399932861328,145.85000610351562,143.4499969482422,144.4499969482422,226600.0,0.00511042968770159,1.8069921833172717,0.35048106880191543,85.29408747644652,69.36158149198758,-6.317256241449968,-11.265394170350959,-12.167315901080883,-12.177116967349605,11.538662005089185,2.4000091552734375,5.277391003778121,9.983493423461908,-0.42875678376177007,20.395743630685587,4.777368319850069,15.189618527073748,-11.909624662633433,96.03057223295698,20.446229305798738,5.206125103611838,11,-4.6299896240234375,-9.919990539550781,-13.72999382019043,-13.684989929199219,7.910003662109375,1,0.04369933285518135,1.0996905467008284,144.8000030517578,-1.1566320433863804,140.77000427246094,6.292408094276814,140.07000732421878,0.04369933285518135
4888,2019-11-27,146.8800048828125,147.16000366210938,145.07000732421875,146.0,161000.0,0.009207170939229181,1.9027677701013013,0.8073466416552342,91.0391088923002,71.97851883536757,-6.847281063453494,-12.097842639476681,-13.429268001595176,-13.535561497455603,13.033385001970538,2.089996337890625,5.840679226433167,10.607504653930675,-0.853740274217273,22.06874958207861,4.876882189856701,16.33812711800465,-11.538887012110848,96.92984143927696,13.298554363035677,5.73062246407397,11,-5.095001220703125,-10.605003356933594,-15.340003967285156,-15.025001525878906,7.80999755859375,2,0.034381724027023663,1.8069921833172717,145.5399932861328,1.0996905467008284,144.8000030517578,-1.1566320433863804,140.77000427246094,0.034381724027023663
4889,2019-11-29,145.25,147.5399932861328,145.07000732421875,146.7899932861328,94300.0,-0.01109752742800485,-1.6000144558574332,-1.749982660563185,83.10869030245391,73.811645926447,-4.488445143437474,-9.765893833516998,-11.80752413553023,-11.910183353612297,14.04687326470288,2.4699859619140625,5.987628198103522,8.213999557495129,-3.5136275673861235,19.94162668237638,2.3501859950545168,14.07781311993574,-8.017860402673108,69.82879590203801,-16.577622990735506,5.863813562440625,11,-3.2750015258789062,-8.785003662109375,-13.870000839233398,-13.394996643066406,9.67999267578125,4,0.04537002642265486,1.9027677701013013,146.8800048828125,1.8069921833172717,145.5399932861328,1.0996905467008284,144.8000030517578,0.04537002642265486
4890,2019-12-02,144.7100067138672,146.41000366210938,144.2100067138672,146.41000366210938,207800.0,-0.0037176818322396388,1.588236350091104,1.1038989348526134,79.81220959970412,76.10499353318546,-3.4243954849351326,-8.729129780783182,-11.304158509808076,-11.354691668296226,15.296296205547227,2.1999969482421875,5.986504281899926,7.07450599670409,-4.946321471006371,19.09533346441455,1.0640922628488738,13.084919730559307,-5.62245345255522,53.30053279885584,-33.12919330612759,6.010413733855231,12,-2.3700103759765625,-7.910011291503906,-13.362506866455078,-12.855003356933594,12.339996337890625,0,0.05562841144003161,-1.6000144558574332,145.25,1.9027677701013013,146.8800048828125,1.8069921833172717,145.5399932861328,0.05562841144003161
4891,2019-12-03,143.72999572753906,144.11000061035156,142.75999450683594,143.39999389648438,199600.0,-0.0067722406251137235,1.4770490655840973,-0.19411907262299055,72.45693199302397,77.37376975098435,-1.54210343455469,-7.182503564148732,-10.352285930359756,-10.338537541892663,16.46754133697936,1.95001220703125,6.018472243248368,5.500995254516596,-6.491265587892599,17.493256096925776,-0.4951351666879873,11.497125675721179,-3.1210032617593413,20.292917749359958,-61.81244143740943,5.99613042120459,12,-0.94000244140625,-6.930000305175781,-12.382495880126953,-11.874992370605469,14.160003662109375,1,0.0706881233153942,1.588236350091104,144.7100067138672,-1.6000144558574332,145.25,1.9027677701013013,146.8800048828125,0.0706881233153942
4892,2019-12-04,145.38999938964844,146.10000610351562,143.77999877929688,144.5800018310547,276200.0,0.01154945878698932,1.080713806741204,2.4545244370462846,71.95961249387165,77.64907751602027,-2.329306058272664,-8.090086169611197,-11.9891586415348,-11.972337227219725,17.715822585294678,2.3700103759765625,6.048346065332737,6.419999313354481,-5.409990602762861,18.249989229471822,0.5050043552957959,12.334994271413166,-3.533426776205147,55.02103670410072,-24.790628672402207,5.914994958058672,12,-2.600006103515625,-8.590003967285156,-14.200000762939453,-13.534996032714844,13.710006713867188,2,0.05027854453044456,1.4770490655840973,143.72999572753906,1.588236350091104,144.7100067138672,-1.6000144558574332,145.25,0.05027854453044456
4893,2019-12-05,144.6999969482422,145.97999572753906,143.08999633789062,145.83999633789062,340000.0,-0.0047458727856311,3.070426924275475,-1.4074108959385125,68.66138604027502,77.89229395367305,-0.9262180795943209,-6.475075303011863,-11.256486000171833,-11.245187364031096,17.823284460741977,2.8899993896484375,6.47300320068868,4.931997299194336,-6.120034191538252,15.984028789926924,-0.5940184461719582,10.45801304456063,-1.94000244140625,40.585835498719916,-35.6831332213344,5.526015745366293,12,-0.9550018310546875,-7.900001525878906,-13.509998321533203,-12.844993591308594,14.910003662109375,3,0.06046993907767528,1.080713806741204,145.38999938964844,1.4770490655840973,143.72999572753906,1.588236350091104,144.7100067138672,0.06046993907767528
4894,2019-12-06,146.22999572753906,146.94000244140625,145.75999450683594,146.02000427246094,284600.0,0.010573592339771398,-2.232849797249279,-0.18420312939192354,68.74340417611003,77.74013144318477,-1.6656972428793608,-6.872016560055442,-12.695497264552216,-12.729243720291436,18.01382089539361,2.2400054931640625,6.819486486683701,5.518996429443348,-4.219286675536324,15.25727953442302,0.6498548769534978,10.388137981933198,-3.1399993896484375,83.01422569093346,9.212243939963557,4.869141552489838,12,-1.720001220703125,-9.430000305175781,-15.77249526977539,-14.374992370605469,12.610000610351562,4,0.05785411311664235,3.070426924275475,144.6999969482422,1.080713806741204,145.38999938964844,1.4770490655840973,143.72999572753906,0.05785411311664235
4895,2019-12-09,144.7100067138672,146.7899932861328,143.17999267578125,146.7899932861328,353000.0,-0.010394509047951916,2.4711768417037137,-9.905101002761226,71.01136280174066,76.89853264176955,0.5274195836467754,-4.4624442373495015,-11.016166181903827,-11.203938237631803,17.86719649627976,3.6100006103515625,6.839335957973162,3.289006805419916,-5.323246325183874,11.901259936023706,-1.0171197598819788,7.595133370721811,2.829986572265625,46.65092118375855,-26.436132984868713,4.306126565301892,12,0.4399871826171875,-7.910011291503906,-14.862506866455078,-12.855003356933594,15.25,0,0.070623906348936,-2.232849797249279,146.22999572753906,3.070426924275475,144.6999969482422,1.080713806741204,145.38999938964844,0.070623906348936
4896,2019-12-10,146.22999572753906,146.4199981689453,143.9199981689453,145.14999389648438,299300.0,0.010503689746054201,2.4246417858971814,-0.5192350015405608,71.32156281329907,75.34602990141984,-0.8586940205260873,-5.125258462316168,-12.347805952901126,-12.684011027320935,18.277971475428327,2.5,7.028412829038558,4.097995758056641,-3.5351837590200432,11.731175275133324,0.2814059995182845,7.914585516594997,1.2227975463867153,81.55829640844344,9.197403610458835,3.8165897585383486,12,-1.0800018310546875,-9.430000305175781,-16.482498168945312,-14.374992370605469,13.550003051757812,1,0.07399307693599999,2.4711768417037137,144.7100067138672,-2.232849797249279,146.22999572753906,3.070426924275475,144.6999969482422,0.07399307693599999
4897,2019-12-11,146.24000549316406,146.41000366210938,144.97999572753906,145.8300018310547,289300.0,6.845220486528802e-05,2.8133544921875,0.3796323768349369,69.24843275761998,72.92484366423314,-0.8481575023818095,-4.489657222729136,-12.029745435775368,-12.6667343041741,19.63033608496738,1.4300079345703125,7.107426356166002,3.552005004882801,-3.530747301515646,10.634757311281248,0.010628851683577523,7.093381158082025,1.1273317687988254,81.81828990860595,8.740070765542015,3.5413761531992196,12,-1.0900115966796875,-9.440010070800781,-16.442508697509766,-14.385002136230469,11.759994506835938,2,0.07966352201093807,2.4246417858971814,146.22999572753906,2.4711768417037137,144.7100067138672,-2.232849797249279,146.22999572753906,0.07966352201093807
4898,2019-12-12,147.07000732421875,149.22000122070312,145.82000732421875,146.44000244140625,242700.0,0.005675614058244127,-2.6363666035642015,1.5365835504279866,69.7516916415941,71.44073270191538,-1.842088417815404,-4.781140115928622,-12.463365119098455,-13.479834118589508,20.78928187641818,3.399993896484375,6.5867580373863746,3.8845062255859375,-2.9447608085559693,10.713773259727844,0.4698727085149983,7.299139742656877,-3.8900146484375,64.40412491979042,-7.673725385198821,3.414633517070947,12,-1.0800094604492188,-9.430007934570312,-17.272510528564453,-15.215003967285156,11.759994506835938,3,0.08179777099471064,2.8133544921875,146.24000549316406,2.4246417858971814,146.22999572753906,2.4711768417037137,144.7100067138672,0.08179777099471064
4899,2019-12-13,145.8300018310547,147.8000030517578,145.49000549316406,147.39999389648438,323700.0,-0.008431396147485337,-1.0533450883320334,-2.492031583026545,63.85540759161953,69.66775470101712,-0.571228292763152,-3.048458163582751,-10.9150980123066,-12.268446474519607,21.9638920390207,2.30999755859375,5.799941225314626,2.2325004577636776,-4.155375313564093,8.620376229091448,-0.9614374279001936,5.426438343427549,-2.5292089843750034,43.87426169291478,-25.859407629304236,3.1939378856638845,12,0.15999603271484375,-8.085002899169922,-15.840003967285156,-13.974998474121094,10.8699951171875,4,0.09449357886768128,-2.6363666035642015,147.07000732421875,2.8133544921875,146.24000549316406,2.4246417858971814,146.22999572753906,0.09449357886768128
4900,2019-12-16,147.7100067138672,150.4600067138672,146.4499969482422,148.00999450683594,355400.0,0.012891756560426515,-1.8439711707032012,0.1910759930411795,59.031659825002414,68.17605779345915,-2.2137280791810383,-4.477554059464069,-12.545359860265847,-14.144712271795271,23.037505346466872,4.6300048828125,4.751563807374367,3.6805053710937443,-2.585620158438701,9.94663090062619,0.5474426063275075,6.813568135859981,-4.2908296997070465,57.95112527589441,-7.704130919498581,3.1330627647662257,12,-0.9350051879882812,-9.200004577636719,-17.53000831604004,-15.855003356933594,7.589996337890625,0,0.07535027498565916,-1.0533450883320334,145.8300018310547,-2.6363666035642015,147.07000732421875,2.8133544921875,146.24000549316406,0.07535027498565916
4901,2019-12-17,148.89999389648438,149.85000610351562,147.1199951171875,148.63999938964844,404500.0,0.008056239445729307,1.527765807896354,-0.8666836215666328,60.14492152694657,66.8633143526897,-2.8979817379158703,-4.980963931379449,-13.469851081506363,-15.347155008445952,24.37011877832347,2.730010986328125,4.117962574810775,4.272492980957026,-1.3994916663073695,9.94447762822142,1.4365006573248138,7.108485304589237,-5.199183694335943,71.53266989291025,9.318176650752136,2.835992323632199,12,-2.1249923706054688,-9.124992370605469,-18.464996337890625,-17.04499053955078,5.670013427734375,1,0.07427812807750533,-1.8439711707032012,147.7100067138672,-1.0533450883320334,145.8300018310547,-2.6363666035642015,147.07000732421875,0.07427812807750533
4902,2019-12-18,147.74000549316406,149.82000732421875,146.74000549316406,148.55999755859375,415400.0,-0.007790385835252156,-1.1844046079508255,-3.1538822700862728,52.625156151168305,65.08151103167785,-1.5305417632534102,-3.240483005494468,-11.975000626030806,-14.20425849530443,25.67604296618949,3.0800018310546875,3.6109818948591794,2.6385040283203125,-2.3343319347759177,7.611339991416543,0.15208604677218318,5.124922009868442,-3.768827430546878,45.27161865931461,-12.033122179723847,2.486417981548118,12,-0.9200057983398438,-6.709999084472656,-17.305007934570312,-15.885002136230469,9.189987182617188,2,0.08149446892155354,1.527765807896354,148.89999389648438,-1.8439711707032012,147.7100067138672,-1.0533450883320334,145.8300018310547,0.08149446892155354
4903,2019-12-19,149.38999938964844,149.9199981689453,147.57000732421875,147.97999572753906,179500.0,0.011168226852142027,-1.1076335668929276,-1.7195332998381063,62.621965799798836,64.40135121208772,-2.7326650061973794,-4.336236736963713,-13.325629814368426,-15.882999921458406,26.535574923457027,2.3499908447265625,3.4752080061623474,3.7954978942871094,-0.7917109778643692,8.382706766438588,1.5018934582113843,6.089102330362834,-5.1592681809812575,78.47068286902005,21.810365505288033,2.2936044360757375,12,-2.5699996948242188,-7.1199951171875,-18.665000915527344,-17.534996032714844,8.32000732421875,3,0.05763438413233013,-1.1844046079508255,147.74000549316406,1.527765807896354,148.89999389648438,-1.8439711707032012,147.7100067138672,0.05763438413233013
4904,2019-12-20,151.6699981689453,151.80999755859375,149.77999877929688,150.5,744000.0,0.015262057625089254,1.80000420932998,0.8297837802740082,69.18411671385624,64.19832386898945,-4.64871018899413,-6.010812261339083,-15.254899795457561,-18.07387571529702,27.62788987343271,2.4199981689453125,3.306805940958469,5.495497131347662,0.916013375602347,10.074980887092977,3.2057552534750187,7.785239009220305,-7.190095940070137,97.38807138607294,38.63789826844163,2.289741877872652,12,-3.8050003051757812,-7.779998779296875,-19.762500762939453,-19.81499481201172,5.2400054931640625,4,0.047207778390910615,-1.1076335668929276,149.38999938964844,-1.1844046079508255,147.74000549316406,1.527765807896354,148.89999389648438,0.047207778390910615
4905,2019-12-23,151.33999633789062,152.1999969482422,150.0500030517578,152.1999969482422,216000.0,-0.002175788455453742,3.9999822572346124,-0.7350444070581791,71.75532160844793,64.24651929067265,-3.664727222534765,-5.110340954824267,-14.644919865168333,-17.645705911161713,28.471028977427075,2.149993896484375,3.272710108682645,4.63699569702149,0.2479433049128943,9.026048089130086,2.442469500967178,6.831521893075802,-6.420288389232326,84.24904842018186,19.781909856656384,2.1945261960543,12,-2.75,-7.034996032714844,-19.432498931884766,-19.48499298095703,3.2400054931640625,0,0.035416946874932576,1.80000420932998,151.6699981689453,-1.1076335668929276,149.38999938964844,-1.1844046079508255,147.74000549316406,0.035416946874932576
4906,2019-12-24,151.30999755859375,152.14999389648438,151.0,151.9600067138672,92800.0,-0.00019822109173239788,1.2330335846876344,0.7558240627384184,68.66333333012635,64.18150824317335,-3.171909883832029,-4.814463208003815,-14.354986774402477,-17.504102795642098,28.650816704052872,1.149993896484375,3.13828348166291,4.281497192382801,-0.4644036123562785,9.02739799712188,1.9085467900132471,6.654447594752355,-5.807866489968745,83.69961936807275,17.292497284094566,2.372950402369545,12,-2.464996337890625,-7.004997253417969,-18.857501983642578,-19.454994201660156,3.9900054931640625,1,0.026369741309518968,3.9999822572346124,151.33999633789062,1.80000420932998,151.6699981689453,-1.1076335668929276,149.38999938964844,0.026369741309518968
4907,2019-12-26,151.89999389648438,152.1999969482422,151.3000030517578,151.3000030517578,151200.0,0.0038992554848344962,-2.000025431703161,-0.9230498368506302,72.84268210622116,64.52495162813192,-3.212425293106463,-5.168548022001062,-14.678314588884831,-17.87238822714272,28.638017351960656,0.899993896484375,3.1153012032449965,4.553493499755859,-0.6066838560268195,9.713670855538538,1.9734048218645341,7.133582177647185,-5.862033557490008,93.52043792493187,22.86199777859744,2.580088677891338,12,-3.05499267578125,-7.2299957275390625,-19.447498321533203,-20.04499053955078,4.850006103515625,3,0.01757744262685046,1.2330335846876344,151.30999755859375,3.9999822572346124,151.33999633789062,1.80000420932998,151.6699981689453,0.01757744262685046
4908,2019-12-27,151.92999267578125,152.91000366210938,150.97999572753906,152.5500030517578,234100.0,0.00019749032588722848,1.8805839283070862,-1.033366394547443,69.9860145247774,65.20613017626057,-2.772047083065644,-5.060258166081326,-14.458041881412981,-17.76207821467338,28.424704012903966,1.9300079345703125,2.991089467934387,4.3309928894042855,-1.213012098480874,9.874997877289445,1.5589903954617057,7.102995383346865,-5.399069408047069,68.68979368979369,-0.38896269723670684,2.772002493942573,12,-2.2499923706054688,-6.454994201660156,-19.424997329711914,-20.074989318847656,5.8800048828125,4,0.03290989430026503,-2.000025431703161,151.89999389648438,1.2330335846876344,151.30999755859375,3.9999822572346124,151.33999633789062,0.03290989430026503
4909,2019-12-30,151.83999633789062,152.19000244140625,150.58999633789062,151.5,176600.0,-0.000592353993478234,2.0769095337304497,-0.5483720128959221,77.78645972705378,67.28999683204407,-1.944348434714101,-4.691792632641466,-14.155891856006804,-17.53438475897508,28.047081328868295,1.600006103515625,2.9630752330486985,3.911496734619135,-1.8246822222334629,9.647675691471733,1.043407256192836,6.779586213045434,-4.6711650307189245,62.58716448010756,-8.943208941112573,2.8680894784262994,12,-2.0149917602539062,-6.364997863769531,-18.312496185302734,-19.4949951171875,7.230010986328125,0,0.03865918412507052,1.8805839283070862,151.92999267578125,-2.000025431703161,151.89999389648438,1.2330335846876344,151.30999755859375,0.03865918412507052
4910,2019-12-31,152.75999450683594,153.38999938964844,151.50999450683594,151.50999450683594,234300.0,0.006058997570693059,-2.0080078125,3.6765101875953685,76.69668523176428,69.12908168813492,-2.316251664595626,-5.246789488176034,-14.790965574641803,-18.354965613649654,28.118819996999367,1.8800048828125,2.899733491683918,4.428995513916021,-1.4832992444152353,10.341290272247278,1.472848134750393,7.38514289308165,-5.017045964170478,77.49985013705647,6.938949633334346,2.9561473791656216,12,-2.6949920654296875,-6.089996337890625,-18.599994659423828,-20.414993286132812,3.230010986328125,1,0.02716685850029754,2.0769095337304497,151.83999633789062,1.8805839283070862,151.92999267578125,-2.000025431703161,151.89999389648438,0.02716685850029754
4911,2020-01-02,153.88999938964844,154.83999633789062,151.3800048828125,154.27000427246094,337200.0,0.0073972566342421775,3.552653241512237,-0.30400390625,78.65171493100956,72.02092155256172,-2.97705545684704,-5.877971905796699,-15.435863767571135,-19.342845276252717,28.9023678473339,3.459991455078125,3.1102974755453943,5.051000213623041,-0.9421416539256597,11.044142081171742,2.0544292798486765,8.047571147397406,-5.469404745345031,77.64713062959558,8.158666006037222,2.996570933774352,1,-2.68499755859375,-5.730003356933594,-18.77249526977539,-21.214996337890625,3.850006103515625,3,0.0044837380215927425,-2.0080078125,152.75999450683594,2.0769095337304497,151.83999633789062,1.8805839283070862,151.92999267578125,0.0044837380215927425
4912,2020-01-03,152.6999969482422,153.27999877929688,150.72999572753906,151.69000244140625,291200.0,-0.0077328120483850515,1.350235210564435,-2.6578461291358817,70.53245586796616,72.8998648934692,-1.1281220476546423,-4.334473961999436,-13.691078052838378,-17.971965467294268,29.14185113930928,3.160003662109375,3.3241299657990737,3.495497894287098,-2.5036110029967915,9.494606791570988,0.49594344564516746,6.4950523429290286,-3.3806860668365744,49.647073184742645,-19.63833156932214,2.9995544486419425,1,-0.3899993896484375,-3.9000015258789062,-15.407493591308594,-18.469993591308594,20.620010375976562,4,0.017026890343664558,3.552653241512237,153.88999938964844,-2.0080078125,152.75999450683594,2.0769095337304497,151.83999633789062,0.017026890343664558
4913,2020-01-06,153.4499969482422,153.5500030517578,151.24000549316406,151.3800048828125,393800.0,0.004911591453758968,1.0352363091276964,2.0495082413016874,78.82001514340061,73.97052027452969,-1.387563879384345,-4.6328643018967455,-13.855502957663134,-18.550698148515664,29.69458256821431,2.30999755859375,3.46877753618125,3.807997894287098,-2.0832051651729273,9.699200953747123,0.8623963645570711,6.753599424017125,-3.357790102928675,67.29413200827206,-4.9905730039183,2.9456015297300167,1,-1.0049972534179688,-4.650001525878906,-15.184993743896484,-18.719993591308594,17.8800048828125,0,0.021505396659413867,1.350235210564435,152.6999969482422,3.552653241512237,153.88999938964844,-2.0080078125,152.75999450683594,0.021505396659413867
4914,2020-01-07,154.69000244140625,155.0399932861328,153.30999755859375,154.0,308500.0,0.008080844039262569,1.4892309043405714,0.333335790474646,77.7424946115004,74.6357617193133,-2.40728258173624,-5.487939808167653,-14.534064619821777,-19.54198780734717,30.183353718873207,1.7299957275390625,3.9239363368570537,4.625003051757801,-1.446791703932206,10.696797807447808,1.5891056739127976,7.660900429602805,-3.9600067138671875,91.87955816752815,17.047205896551304,3.035897377845007,1,-1.8750076293945312,-5.790008544921875,-15.65999984741211,-19.30500030517578,17.610000610351562,1,0.020169339116594243,1.0352363091276964,153.4499969482422,1.350235210564435,152.6999969482422,3.552653241512237,153.88999938964844,0.020169339116594243
4915,2020-01-08,154.92999267578125,157.0399932861328,154.6699981689453,155.35000610351562,384500.0,0.0015514269221497123,-4.042529705863256,-0.6087129588677577,75.92438551422102,75.44254529532381,-2.329444315772605,-5.189062714199935,-14.244668999276541,-19.546905502842037,31.84526280680075,2.3699951171875,4.100637144043617,4.353993988037104,-1.5377771217964096,10.245765097870617,1.4081084331203613,7.299879542953846,-3.6899871826171875,66.56099165239932,-8.329825020235631,2.9458855549167504,1,-1.1149978637695312,-5.029998779296875,-15.70999526977539,-19.354995727539062,21.550003051757812,2,0.02672184111633702,1.4892309043405714,154.69000244140625,1.0352363091276964,153.4499969482422,1.350235210564435,152.6999969482422,0.02672184111633702
4916,2020-01-09,157.0500030517578,157.69000244140625,155.3000030517578,156.22999572753906,280200.0,0.013683666663646399,1.2761832793222212,-1.9523359732616434,86.97378978012308,77.01266837020181,-3.9667555787602566,-6.805841943959706,-15.86808826032302,-21.45241646424006,33.642365542175156,2.760009765625,4.005803038919964,5.933003997802729,-0.2579563936580769,12.123964389263534,2.837523802072326,9.028484193533131,-4.765999755859383,90.80461534076834,11.664556106473512,3.095480195730404,1,-2.910003662109375,-6.825004577636719,-17.48000717163086,-21.475006103515625,18.8699951171875,3,-0.006749427176033995,-4.042529705863256,154.92999267578125,1.4892309043405714,154.69000244140625,1.0352363091276964,153.4499969482422,-0.006749427176033995
4917,2020-01-10,157.88999938964844,160.25999450683594,157.47000122070312,159.60000610351562,519900.0,0.005348591668691727,-1.1882274095394245,-2.085355414960923,86.07810221058168,78.80067811306895,-4.322244396091747,-7.091905038124565,-16.231469218659157,-22.08506196202137,35.698491779959994,3.209991455078125,3.9319388325873206,6.190500640869146,-0.2553924566476553,12.636393738385948,2.9675540921107313,9.413447189627561,-4.524796264648444,73.7250775627861,-5.272468275909986,3.222946548758406,1,-2.4650039672851562,-6.215003967285156,-18.09500503540039,-22.31500244140625,20.449996948242188,4,-0.0009499898477687285,1.2761832793222212,157.0500030517578,-4.042529705863256,154.92999267578125,1.4892309043405714,154.69000244140625,-0.0009499898477687285
4918,2020-01-13,159.10000610351562,159.30999755859375,157.77999877929688,159.0,240600.0,0.007663605792290085,4.884735019660778,-0.058482871853444814,84.68722351476227,79.56742964503655,-4.926277305901721,-7.751887441465442,-16.94548668186812,-23.057819297018284,37.138547493464415,1.529998779296875,4.019559721901544,6.799007415771484,-0.0598643556966465,13.657879187239615,3.369571530037433,10.228443301505536,-4.355844702148431,83.30951204786213,6.364024994818763,3.429435885734064,1,-3.605010986328125,-7.425010681152344,-19.305011749267578,-23.525009155273438,16.329986572265625,0,0.08937775408664117,-1.1882274095394245,157.88999938964844,1.2761832793222212,157.0500030517578,-4.042529705863256,154.92999267578125,0.08937775408664117
4919,2020-01-14,159.61000061035156,161.38999938964844,158.00999450683594,158.64999389648438,325200.0,0.00320549646304924,-2.0178541018112957,9.59948123283491,87.97063698792327,80.82009095127644,-4.7139058676787045,-7.564418187255967,-16.860165637951752,-23.329341843850784,38.907448679017605,3.3800048828125,4.025689979103419,6.620001983642567,-0.2703095952930994,13.510313562578233,3.1748461941747337,10.0651577731104,-3.76267258789062,73.51192773874779,-2.406034475336753,3.4451557894678397,1,-3.5500030517578125,-7.325004577636719,-19.337505340576172,-24.035003662109375,14.029998779296875,1,0.07342899051366225,4.884735019660778,159.10000610351562,-1.1882274095394245,157.88999938964844,1.2761832793222212,157.0500030517578,0.07342899051366225
4920,2020-01-15,158.83999633789062,160.8699951171875,157.83999633789062,159.60000610351562,367300.0,-0.004824285881313339,-1.195643520566121,-0.791671302551061,82.37315398906301,81.23358417994905,-3.342226197893467,-6.237636777205893,-15.579851295516448,-22.311904762628274,40.11437149592885,3.029998779296875,4.133906130680259,5.293498229980457,-1.5991094811070923,12.186105941068007,1.8471943744366968,8.739802085524218,-1.8841340419921835,58.12800352781411,-16.111408093652734,3.446303855543775,1,-2.779998779296875,-6.555000305175781,-18.185001373291016,-23.264999389648438,8.669998168945312,2,0.08473940458443807,-2.0178541018112957,159.61000061035156,4.884735019660778,159.10000610351562,-1.1882274095394245,157.88999938964844,0.08473940458443807
4921,2020-01-16,159.9600067138672,160.27999877929688,157.57000732421875,159.69000244140625,329400.0,0.007051186110543783,4.956101078189715,-0.3552642145840026,83.1414485035493,82.63458336168051,-3.923226363970855,-6.837116961876291,-16.138290863100423,-23.112706638049758,41.325522016942244,2.709991455078125,4.222421242006476,5.860507965087891,-1.234191199274676,12.955207129450457,2.3131583829066074,9.407857547269174,1.42999267578125,63.520577965831194,-7.937878815049743,3.5473495821812895,1,-3.6450042724609375,-7.3050079345703125,-18.98501205444336,-24.385009765625,2.5,3,0.10327574593831113,-1.195643520566121,158.83999633789062,-2.0178541018112957,159.61000061035156,4.884735019660778,159.10000610351562,0.10327574593831113
4922,2020-01-17,159.77999877929688,160.83999633789062,158.07000732421875,160.0800018310547,497600.0,-0.0011253308765628578,2.0439572416684135,-1.1111048318734105,81.88459869848157,82.9750926455784,-2.942768354498128,-6.017367840075906,-15.345638752732725,-22.62981822353038,42.804288677807435,2.769989013671875,4.3104878732973475,5.078500366210932,-1.7835531290755,11.940553861497364,1.647473618567716,8.509527113854148,1.5336007690429767,57.85329962012726,-13.378892299328598,3.4310267476432106,1,-2.4300003051757812,-6.595001220703125,-18.805004119873047,-24.205001831054688,1.2700042724609375,4,0.10101389105617975,4.956101078189715,159.9600067138672,-1.195643520566121,158.83999633789062,-2.0178541018112957,159.61000061035156,0.10101389105617975
4923,2020-01-21,158.0,161.02999877929688,157.80999755859375,159.44000244140625,333000.0,-0.011140310382375063,-2.538448640128777,4.799959310309751,71.99996512284389,82.33703381350544,-0.5022995045740117,-3.7516028437554496,-12.90205268857801,-20.565072333901043,44.27616693811065,3.220001220703125,4.227189829631442,2.8680015563964787,-3.663354901978636,9.399358014771593,-0.39767667279107854,6.133679785584036,3.238727703857421,11.256376149903934,-58.54664159651839,3.265678229187562,1,0.029998779296875,-4.55999755859375,-17.025005340576172,-22.425003051757812,0.3899993896484375,1,0.1287341540372824,2.0439572416684135,159.77999877929688,4.956101078189715,159.9600067138672,-1.195643520566121,158.83999633789062,0.1287341540372824
4924,2020-01-22,158.8300018310547,159.1999969482422,158.02000427246094,158.17999267578125,308700.0,0.0052531761459158055,-1.4330098003743963,-0.4513944814139787,71.81880808417654,81.88085854350051,-0.7635832584919626,-4.234812825212202,-13.000974768227167,-21.140930885041115,45.37538370423025,1.1999969482421875,4.4067961533068,3.3400032043456918,-3.177260221437564,9.857266630128947,0.08137149145406397,6.5986349172373195,2.3353514652099534,36.416116143485894,-31.074343913692104,3.2586317128916256,1,-0.4850006103515625,-5.3899993896484375,-17.015003204345703,-22.415000915527344,-3.2599945068359375,2,0.10451420168327985,-2.538448640128777,158.0,2.0439572416684135,159.77999877929688,4.956101078189715,159.9600067138672,0.10451420168327985
4925,2020-01-23,156.6999969482422,159.1300048828125,156.57000732421875,158.3800048828125,275500.0,-0.013410595342548404,-1.6391901776795477,-2.5845911875865633,59.42317611324431,78.81967924718064,1.837090294124181,-1.7735941115545302,-10.250794502705048,-18.79405199931813,46.095735372142904,2.55999755859375,4.388434276116925,0.9419982910156364,-5.291358982620466,7.175355564651738,-2.1746803458024146,4.058676927833687,4.393449428581533,2.9145711450956244,-60.67664675152134,3.116678636818058,1,2.2800064086914062,-2.779998779296875,-14.832498550415039,-20.284996032714844,7.600006103515625,3,0.10810467626876541,-1.4330098003743963,158.8300018310547,-2.538448640128777,158.0,2.0439572416684135,159.77999877929688,0.10810467626876541
4926,2020-01-24,155.3000030517578,157.5500030517578,154.66000366210938,157.1699981689453,283700.0,-0.008934230528075848,1.19771408679508,1.1130870745951444,58.597889204425044,75.76632224649657,3.310919797194373,-0.06255986528404378,-8.282463483628987,-17.185837634468328,46.45114201401157,2.8899993896484375,4.301556397632396,-0.6574958801269588,-6.536791716734712,5.221799956480794,-3.597143798430835,2.2821520381769176,5.612505762961717,10.047093881149033,-53.02324957770667,2.939647918303882,1,2.7249984741210938,-1.2350006103515625,-12.657501220703125,-17.884998321533203,6.209991455078125,4,0.07862196532609733,-1.6391901776795477,156.6999969482422,-1.4330098003743963,158.8300018310547,-2.538448640128777,158.0,0.07862196532609733
4927,2020-01-27,154.57000732421875,156.00999450683594,152.32000732421875,153.47999572753906,292500.0,-0.004700551920116647,-1.1642227164316685,-0.5828954239832888,53.70863838236854,72.32425723178616,3.9341688224471056,0.9251559990469218,-7.081155321629694,-16.243205843337932,46.39470567727639,3.6899871826171875,4.249713990346777,-1.5209922790527344,-7.127274564451909,4.08529000634644,-4.324133421752322,1.282148863646853,5.967351181344156,25.832401921453073,-35.187470329971276,2.80314114269959,1,2.2849960327148438,-0.5050048828125,-11.295005798339844,-16.645004272460938,13.42999267578125,0,0.05104482768832863,1.19771408679508,155.3000030517578,-1.6391901776795477,156.6999969482422,-1.4330098003743963,158.8300018310547,0.05104482768832863
4928,2020-01-28,156.92999267578125,157.22000122070312,154.02999877929688,155.3000030517578,297100.0,0.015268067799287355,1.8868712673041736,1.495387415132638,56.90502486373395,68.87252255132067,1.379014137961775,-1.0972944845271115,-8.997163403546494,-18.389363199532198,46.29402274662979,3.19000244140625,3.8942009064541026,0.5889930725097656,-4.671271795288277,5.849257940307808,-2.04113936138927,3.219125506408801,2.949977735274132,67.00570209387274,9.480852787455518,2.630132433899028,1,-0.2549896240234375,-2.4499893188476562,-13.004989624023438,-19.004989624023438,4.70001220703125,1,0.026253811051202502,-1.1642227164316685,154.57000732421875,1.19771408679508,155.3000030517578,-1.6391901776795477,156.6999969482422,0.026253811051202502
4929,2020-01-29,157.7100067138672,159.02000427246094,157.07000732421875,157.3699951171875,222000.0,0.004970458640735753,-3.1489862506696102,0.20859739943645095,58.2935855824688,66.19701495058798,0.33653300331158675,-1.4914618971719165,-9.330134353459073,-18.977104352447668,46.59658368299972,2.0900115966796875,3.533665356232518,1.0755065917968807,-3.7656901884760146,5.916703372069776,-1.3450917983395811,3.4961049819333425,1.5651666502412525,79.14833071924714,21.8260323207637,2.420598390136453,1,-1.035003662109375,-2.1250076293945312,-13.16500473022461,-19.785003662109375,-2.6200103759765625,2,0.004311664744361732,1.8868712673041736,156.92999267578125,-1.1642227164316685,154.57000732421875,1.19771408679508,155.3000030517578,0.004311664744361732
4930,2020-01-30,156.91000366210938,157.02999877929688,155.24000549316406,156.41000366210938,253200.0,-0.00507262074504411,3.837883536786539,1.4705380783556972,49.546634620610995,62.46425785248373,0.931984179865907,-0.38431327243904434,-8.13087973622578,-18.006529347894457,46.30712712685793,2.470001220703125,3.1098618438268772,0.06800308227539631,-4.416581376534367,4.55258754108516,-2.1742891471294854,2.310295311680278,2.1100006103515625,68.50743923241424,14.783426740194663,2.2422922294048786,1,-0.2350006103515625,-1.19000244140625,-11.03250503540039,-18.31000518798828,-14.100006103515625,3,-0.008539903808658211,-3.1489862506696102,157.7100067138672,1.8868712673041736,156.92999267578125,-1.1642227164316685,154.57000732421875,-0.008539903808658211
4931,2020-01-31,154.5800018310547,156.5399932861328,153.82000732421875,156.3000030517578,208500.0,-0.01484928797829943,1.4727350913454202,-3.44000244140625,40.22447423494357,57.83535513431285,2.7028053997033226,2.108116515109714,-5.3518025327966825,-15.439054804616433,45.44566173599894,3.089996337890625,2.5048944733292444,-2.2964988708496037,-6.695257943303545,2.102260201604338,-4.49587840707656,-0.0971193346226471,4.44000244140625,33.73127666019117,-16.741368020663955,2.1993795362269704,1,2.095001220703125,1.4099960327148438,-8.132503509521484,-15.785003662109375,-7.25,4,0.06288006925583045,3.837883536786539,156.91000366210938,-3.1489862506696102,157.7100067138672,1.8868712673041736,156.92999267578125,0.06288006925583045
4932,2020-02-03,155.3000030517578,156.88999938964844,155.08999633789062,155.67999267578125,261700.0,0.004657790219785518,-3.4999904632932157,0.2209240432213765,38.44282554600696,54.10678407021986,1.430968434998988,1.6789701875950698,-5.647656742731783,-15.914027437665197,44.95840428410614,2.30999755859375,1.9815172873472306,-1.706497955322277,-5.7225786892757355,2.3095827786311816,-3.7145383222990063,0.3015424116544523,3.1840014648437602,28.461473002197852,-17.11985270358606,2.0080403669767275,2,0.45999908447265625,0.6899948120117188,-8.72500228881836,-16.5050048828125,-18.699996948242188,0,0.03998706589212686,1.4727350913454202,154.5800018310547,3.837883536786539,156.91000366210938,-3.1489862506696102,157.7100067138672,0.03998706589212686
4933,2020-02-04,156.75,158.19000244140625,156.69000244140625,157.25,219300.0,0.009336747712483495,-3.8387477849970466,1.3158254025619402,41.77215967803817,50.768267580648924,-0.24025294992301838,0.515296878279031,-6.688854893968454,-17.11941334091341,44.524556720579135,2.8899993896484375,1.3361004138387784,-0.42150115966796875,-4.077350598919907,3.234348279583969,-2.2494258792939377,1.4064235599580002,-4.42999267578125,56.346046063963705,13.70712821517315,1.8279247196259751,2,-1.024993896484375,-0.7600021362304688,-9.992500305175781,-17.955001831054688,-32.650001525878906,1,0.0717703349282297,-3.4999904632932157,155.3000030517578,1.4727350913454202,154.5800018310547,3.837883536786539,156.91000366210938,0.0717703349282297
4934,2020-02-05,157.80999755859375,159.72000122070312,157.66000366210938,158.7100067138672,294400.0,0.006762344871411585,-2.4333379957529595,1.800018310546875,47.08546124339607,49.39741037288801,-1.6317498762991818,-0.31513069390416604,-7.336716598553039,-17.94850659153559,43.863630223614756,2.970001220703125,0.6982004806904172,0.48249664306641193,-2.9891324335887077,3.9541257197215316,-1.253317895261148,2.2183111813939718,-5.372590332031251,67.62702308476138,25.83420232946765,1.735814538327558,2,-1.7899932861328125,-1.8199996948242188,-10.232498168945312,-18.659996032714844,-28.88000488281253,2,0.024206370846691083,-3.8387477849970466,156.75,-3.4999904632932157,155.3000030517578,1.4727350913454202,154.5800018310547,0.024206370846691083
4935,2020-02-06,159.07000732421875,159.74000549316406,157.61000061035156,158.63999938964844,242900.0,0.007984346905253403,1.406779368787662,-0.4777817337198854,47.501407217462,48.16446792989211,-2.816393052493737,-1.3165798326797358,-8.184018184481317,-18.97528596334439,42.725654078767214,2.1300048828125,0.29716525998750853,1.535505676269537,-1.8261758227216376,4.8971871752607115,-0.14533507322605033,3.216346425765124,-6.34129633789064,88.68245986189761,47.587557446870676,1.6808407494955884,2,-3.0400009155273438,-3.010009765625,-11.420005798339844,-19.920005798339844,-54.410003662109375,3,-0.025020499170632537,-2.4333379957529595,157.80999755859375,-3.8387477849970466,156.75,-3.4999904632932157,155.3000030517578,-0.025020499170632537
4936,2020-02-07,155.99000549316406,159.35000610351562,155.0399932861328,158.49000549316406,238500.0,-0.019362555411071236,1.0426595121527904,-5.813846208438309,40.84985017509658,46.73571368463967,0.41546976382619505,1.7707238532836982,-4.848507698152105,-15.710328701452056,41.00576947464638,4.3100128173828125,-0.2643661558674353,-1.4914962768554574,-4.918136080061686,1.935143526350771,-3.2048161784585716,0.22182362474765682,-2.840616836425795,20.21297318355951,-17.987061500635857,1.7133199016031095,2,0.7900009155273438,0.0699920654296875,-7.622505187988281,-16.600006103515625,-43.99000549316406,4,-0.08449264356970554,1.406779368787662,159.07000732421875,-2.4333379957529595,157.80999755859375,-3.8387477849970466,156.75,-0.08449264356970554
4937,2020-02-10,157.74000549316406,157.82000732421875,155.86000061035156,155.86000061035156,409000.0,0.011218667468260834,-1.085108109862996,-0.752001953125,49.37138683007633,45.89864279201105,-0.936009172663745,0.009392057876425497,-6.341251601800423,-17.264117808086922,38.729050614649644,1.9600067138671875,-0.4456215667854053,0.26600341796876137,-3.1575270952370715,3.6895339311745943,-1.445761838634155,1.9777686745716778,-4.195179826240235,57.44691903123174,15.184412689806443,1.711765256602922,2,-0.9599990844726562,-1.6800079345703125,-8.057506561279297,-17.62500762939453,-58.840003967285156,0,-0.06599469569918659,1.0426595121527904,155.99000549316406,1.406779368787662,159.07000732421875,-2.4333379957529595,157.80999755859375,-0.06599469569918659
4938,2020-02-11,173.32000732421875,175.25,166.57000732421875,166.57000732421875,1244800.0,0.0987701362272988,-1.571849681712963,3.590416206739822,70.44877539954719,47.249219438353094,-15.585581083092023,-15.231591957919932,-21.520851478720175,-32.57879155155655,37.53378925311698,17.509994506835938,-0.10553084323217377,15.13500518798827,7.267493883540453,23.002516492436087,11.201249535764362,19.068760840212178,-19.4034708677205,90.4503115555277,45.488236828566954,3.9337556522239105,2,-8.785003662109375,-10.075004577636719,-22.765010833740234,-33.20500946044922,-64.56000518798827,1,-0.21186244904786644,-1.085108109862996,157.74000549316406,1.0426595121527904,155.99000549316406,1.406779368787662,159.07000732421875,-0.21186244904786644
4939,2020-02-12,171.3300018310547,174.36000061035156,168.50999450683594,173.3300018310547,956300.0,-0.011481683643374652,1.8817781385769479,-0.2962962962962963,70.72825352845899,49.60273265033621,-12.807220144172135,-12.984242750437943,-19.092764679398158,-30.366505781040587,35.94026825645868,5.850006103515625,0.4015716968752088,12.558999633789057,2.7405775074552707,22.377421760122843,7.649788570622178,17.468210696955936,-15.706788291076293,80.60367705738769,29.070269188307982,4.909211063166892,2,-6.7949981689453125,-7.5449981689453125,-20.707504272460938,-31.215003967285156,-65.55000305175781,2,-0.2756668584145946,-1.571849681712963,173.32000732421875,-1.085108109862996,157.74000549316406,1.0426595121527904,155.99000549316406,-0.2756668584145946
4940,2020-02-13,172.3000030517578,173.00999450683594,169.6300048828125,170.1300048828125,421600.0,0.005661595811220721,-1.1324867989737617,-1.0849990844726562,74.38323617495686,53.398150643671016,-12.700124688427309,-13.590966657466993,-19.586972546527647,-31.117187125520985,34.36741806778891,3.3799896240234375,0.7525467712021339,12.856000518798822,1.3222767225912264,24.38972431500642,7.089138620695024,18.62286241690262,-15.10664659497769,85.40328565938559,27.43978708303436,5.766861898103796,2,-7.155006408691406,-8.514999389648438,-21.442508697509766,-32.08500671386719,-71.80000305175781,3,-0.2517121857679162,1.8817781385769479,171.3300018310547,-1.571849681712963,173.32000732421875,-1.085108109862996,157.74000549316406,-0.2517121857679162
4941,2020-02-14,176.47999572753906,176.88999938964844,171.35000610351562,172.77000427246094,458400.0,0.024259968669446907,1.4459138097130808,1.7096749242333682,78.5956422251298,57.85957471912911,-15.027180430243249,-17.35991773433011,-23.201196643533137,-35.0411079274499,33.037140732636914,5.5399932861328125,1.176911266534887,16.20999374389649,2.3825570301534924,30.037430457639488,9.296275387024991,23.12371210076799,-17.84210778730136,98.05038665759217,34.5344672871332,6.9137183568714935,2,-10.514999389648438,-11.874992370605469,-24.622501373291016,-35.26499938964844,-66.35999298095702,4,-0.40695826044958616,-1.1324867989737617,172.3000030517578,1.8817781385769479,171.3300018310547,-1.571849681712963,173.32000732421875,-0.40695826044958616
4942,2020-02-18,175.9199981689453,176.50999450683594,174.35000610351562,175.61000061035156,315000.0,-0.0031731503408369832,1.8993322955923317,0.08355748587222071,76.00656323909055,61.66339733702382,-12.554923850216284,-16.367947239791704,-22.123787871317404,-34.20956842874932,31.536728650297253,2.1599884033203125,1.9097380247996796,14.842996215820307,-0.6479031654260723,30.333895597066686,7.097546525197117,22.588445906443496,-15.45689908376653,90.60075613863626,26.389188959177687,7.745449690623192,2,-9.955001831054688,-11.314994812011719,-23.737499237060547,-34.04499816894531,-56.56999969482422,1,-0.36334696927156374,1.4459138097130808,176.47999572753906,-1.1324867989737617,172.3000030517578,1.8817781385769479,171.3300018310547,-0.36334696927156374
4943,2020-02-19,178.33999633789062,179.3800048828125,175.74000549316406,176.49000549316406,309100.0,0.01375624257693131,-1.1731399029811655,5.96775940145698,77.03798777617301,64.9914558406657,-12.952396954197553,-18.114745223580428,-23.965342093847767,-36.327783148792946,30.236160511238015,3.6399993896484375,3.1892540879021,16.245994567871094,-0.9690850448721449,33.46107418061433,7.638454761499474,24.853534374242713,-16.23420722226487,90.43231322740628,26.948945037542245,8.607539806371612,2,-11.129997253417969,-12.489990234375,-24.790000915527344,-35.18000030517578,-48.33000183105469,2,-0.4454412719707658,1.8993322955923317,175.9199981689453,1.4459138097130808,176.47999572753906,-1.1324867989737617,172.3000030517578,-0.4454412719707658
4944,2020-02-20,175.42999267578125,178.5399932861328,174.1999969482422,177.85000610351562,242600.0,-0.01631716789202997,1.2842159366517292,-1.3081218399716268,73.00047754767897,67.82468587735647,-8.135708856343655,-14.648377016134305,-20.54810670094099,-33.11516405434969,28.66753776457211,4.339996337890625,4.517263084714557,12.505991363525396,-5.622915834253121,30.634898561303913,3.441537764636138,21.570444962414655,-11.251297668093088,59.48705428685898,-3.2219714120060274,9.064453598889255,2,-8.219993591308594,-9.579986572265625,-21.84499740600586,-32.269996643066406,-49.199989318847656,3,-0.38003758378287156,-1.1731399029811655,178.33999633789062,1.8993322955923317,175.9199981689453,1.4459138097130808,176.47999572753906,-0.38003758378287156
4945,2020-02-21,173.63999938964844,174.77000427246094,173.05999755859375,174.77000427246094,313700.0,-0.010203462126575857,2.0265474775845305,0.4669415755558078,73.99294684394316,71.50725217389498,-4.538932811189966,-12.146993040810003,-18.21222225700359,-30.988217579969955,27.8719221390492,2.3699951171875,5.7719977705930035,9.868997955322271,-8.614953901797861,28.352949812442404,0.6270220267622051,19.110973883882338,-7.637147196945364,28.517978010618446,-36.29272351747538,9.241975928560061,2,-6.019996643066406,-7.7899932861328125,-19.46750259399414,-29.915000915527344,-43.649993896484375,4,-0.3908085743427907,1.2842159366517292,175.42999267578125,-1.1731399029811655,178.33999633789062,1.8993322955923317,175.9199981689453,-0.3908085743427907
4946,2020-02-24,167.50999450683594,168.7899932861328,166.0399932861328,167.8300018310547,412700.0,-0.03530295383759341,1.4553678474114442,0.28319109862806524,63.52757604035651,73.08016208614835,3.7962469230759552,-5.328541651396364,-11.64530360146594,-24.54949258575897,27.45084404893219,7.600006103515625,6.806468836113623,3.128493499755848,-14.980162896388748,21.237149895900444,-5.925834698316436,12.182821697828132,11.870010375976562,11.019489826148327,-55.977149311639295,9.054328198072293,2,5.200004577636719,-1.6599884033203125,-13.33749771118164,-23.784996032714844,-41.29999542236328,0,-0.40003579908243214,2.0265474775845305,173.63999938964844,1.2842159366517292,175.42999267578125,-1.1731399029811655,178.33999633789062,-0.40003579908243214
4947,2020-02-25,162.4600067138672,168.52000427246094,161.0399932861328,167.97999572753906,606500.0,-0.030147381998527067,1.266667899698986,17.249570856379936,55.85882127488086,71.45905607229653,10.7127357276282,0.36138077459452234,-6.208397813653534,-19.149794366820117,27.80098387576927,7.480010986328125,7.714235431985344,-2.3159942626953125,-19.859626790354497,15.227638264963872,-11.087810526524919,6.455822001134294,16.653197937011726,7.742707360073083,-58.09778875674151,8.771816263829598,2,7.749992370605469,3.3899993896484375,-7.975006103515625,-18.735008239746094,-42.850006103515625,1,-0.3221716225795128,1.4553678474114442,167.50999450683594,2.0265474775845305,173.63999938964844,1.2842159366517292,175.42999267578125,-0.3221716225795128
4948,2020-02-26,161.0500030517578,164.8699951171875,159.8800048828125,162.58999633789062,412900.0,-0.008679081643722553,-1.5721667931681342,0.27898484622316577,53.300738969322936,69.52266556572584,11.397803282814266,2.2091347733154976,-4.446640645101837,-17.369021932746847,27.690423048709988,4.989990234375,9.107805340559935,-3.9319984436035043,-21.182017151548422,13.318020264341413,-12.557007797575977,4.693010910368969,17.340273144531267,6.270090546986223,-56.89296506887457,8.625009353972459,2,8.580001831054688,4.8000030517578125,-5.782505035400391,-17.32500457763672,-39.470001220703125,2,-0.25892582295844657,1.266667899698986,162.4600067138672,1.4553678474114442,167.50999450683594,2.0265474775845305,173.63999938964844,-0.25892582295844657
4949,2020-02-27,158.38999938964844,164.0,154.47999572753906,158.25,673900.0,-0.016516632174508605,-1.4791652179441586,-0.09090909090909091,49.32645801097073,66.73857910306072,13.442900808013036,5.188722295565327,-1.4185653569453507,-14.390509622954085,27.13152064491323,9.520004272460938,10.20709861198759,-6.626001739501959,-23.81825461489126,10.566251135887342,-15.222128177196595,1.9701246981926772,18.889660527832035,19.270586571970465,-38.98463012860101,8.596126437694648,2,8.540000915527344,7.4600067138671875,-2.654998779296875,-14.665000915527344,-39.55000305175781,3,-0.179178009925968,-1.5721667931681342,161.0500030517578,1.266667899698986,162.4600067138672,1.4553678474114442,167.50999450683594,-0.179178009925968
4950,2020-02-28,155.57000732421875,157.00999450683594,152.5500030517578,153.25,773000.0,-0.01780410427613144,-1.3978440814786255,16.571553133514985,49.581841610565334,63.51482347922021,15.243155263829294,8.330275486435596,1.6837111708594534,-11.3081251324773,27.506142120425814,5.839996337890625,9.165853440478287,-9.37899398803711,-26.714107300809815,7.956119324735596,-18.046550644423462,-0.7114373316507567,19.88567945806642,18.59609660397781,-42.63414832055767,8.667556656386349,2,10.394996643066406,10.279998779296875,0.3224945068359375,-11.845008850097656,-22.76000976562497,4,-0.18859678977926986,-1.4791652179441586,158.38999938964844,-1.5721667931681342,161.0500030517578,1.266667899698986,162.4600067138672,-0.18859678977926986
4951,2020-03-02,164.3000030517578,164.47999572753906,154.19000244140625,156.7899932861328,790400.0,0.0561161876745635,1.6149935629973167,3.2370629554602615,55.73426543579062,61.262345945520224,5.144760012679342,0.38558394949609465,-6.69509940001052,-19.72389688830367,28.300284238016904,10.289993286132812,8.403820063656042,-1.1349983215332031,-17.777273955125196,15.50727731205879,-9.456136138329185,7.186139495262779,8.865115357474622,73.57544835229933,11.376439565494692,8.321137816795993,3,1.6650009155273438,1.5500030517578125,-7.850002288818359,-20.47000503540039,-30.970001220703097,0,-0.2088253007992058,-1.3978440814786255,155.57000732421875,-1.4791652179441586,158.38999938964844,-1.5721667931681342,161.0500030517578,-0.2088253007992058
4952,2020-03-03,161.50999450683594,167.94000244140625,159.75999450683594,165.0500030517578,373800.0,-0.016981183768103536,-1.3238630698738985,-0.47137202951789603,36.70342726716425,56.78072811118592,6.342758286822033,3.8627276871742993,-3.5416895496815073,-16.594376768310156,29.205319161720478,8.180007934570312,7.2898958128772335,-4.23550643920899,-20.303419184715608,11.832406306297628,-12.269462811962285,3.7984499335443047,9.59361236664904,58.219569918272775,-0.38907427626738667,8.033956372753309,3,4.035003662109375,4.3400115966796875,-5.464992523193359,-17.534996032714844,-20.080001831054688,1,-0.21856229721355858,1.6149935629973167,164.3000030517578,-1.3978440814786255,155.57000732421875,-1.4791652179441586,158.38999938964844,-0.21856229721355858
4953,2020-03-04,168.0,168.24000549316406,163.58999633789062,164.89999389648438,484800.0,0.04018330576371465,1.5977580768902906,-0.875705825050216,46.59578550336701,53.846873439595704,-1.9760215043289406,-1.8353407977717495,-9.6385791319384,-22.73418214503647,29.74916643531741,6.730010986328125,5.614790430052835,1.6919990539550724,-13.828311908073175,17.21231001598332,-6.068156427059051,9.452154534969196,1.2482464913122726,98.47032851613406,40.88233219977013,7.760155481014121,3,-4.339996337890625,-2.0349960327148438,-12.539997100830078,-22.76000213623047,-29.039993286132784,2,-0.2880357106526693,-1.3238630698738985,161.50999450683594,1.6149935629973167,164.3000030517578,-1.3978440814786255,155.57000732421875,-0.2880357106526693
4954,2020-03-05,161.6300048828125,165.24000549316406,160.47999572753906,164.64999389648438,370600.0,-0.03791663760230657,1.2666647290482902,-0.9741880863547316,40.176761511314574,50.08951951374809,2.4927214507709152,5.096830451017695,-3.014885225911655,-16.038211846018385,29.65670679186131,7.5200042724609375,3.8785541097929013,-4.868996429443371,-20.039037622166745,10.301044763280004,-12.454017025805058,2.7160241669183165,6.6100006103515625,57.87125824207885,3.644664283121358,7.585020596361686,3,-0.9600067138671875,4.334999084472656,-6.052501678466797,-15.135002136230469,-22.020004272460938,3,-0.24778816953445926,1.5977580768902906,168.0,-1.3238630698738985,161.50999450683594,1.6149935629973167,164.3000030517578,-0.24778816953445926
4955,2020-03-06,155.08999633789062,158.35000610351562,150.97000122070312,157.2899932861328,482300.0,-0.04046283701880482,2.4166510665202017,0.7284784607766853,31.12758065927555,46.48952002696132,6.844462241249289,11.93530775912319,3.7186959296004147,-9.243673076267186,29.813550074563782,10.660003662109375,1.5297382801099388,-11.210004425048822,-26.886346841875678,4.466337991778033,-19.04817563346225,-3.3718332166353946,13.150009155273438,23.85636420343751,-23.801244605331146,7.838171208413428,3,4.655006408691406,10.085006713867188,1.0400047302246094,-7.3549957275390625,-12.5,4,-0.23373525601885403,1.2666647290482902,161.6300048828125,1.5977580768902906,168.0,-1.3238630698738985,161.50999450683594,-0.23373525601885403
4956,2020-03-09,142.80999755859375,148.42999267578125,140.0,148.42999267578125,554100.0,-0.07917982506455645,2.0,2.554546778657086,25.79324396414374,43.1489003257683,17.044743107677505,24.429793885287268,16.054530806958923,3.2094184348510453,31.524114094302014,15.089996337890625,-0.9839361438784238,-22.831002807617182,-41.207763003010626,-4.454242612223737,-32.019382905313904,-13.64262270992046,23.357607421875002,9.950414348446051,-30.94192094073152,9.188380097696726,3,11.310005187988281,16.8800048828125,13.387504577636719,5.870002746582031,-3.3800048828125284,0,-0.07002310882259521,2.4166510665202017,155.08999633789062,1.2666647290482902,161.6300048828125,1.5977580768902906,168.0,-0.07002310882259521
4957,2020-03-10,147.3300018310547,149.14999389648438,142.10000610351562,146.9199981689453,613900.0,0.03165047510491292,2.481485946801296,-0.07295445166054866,28.003977805163316,40.33814908530612,11.346000166410107,20.121553285037095,11.625016441110859,-1.1121668595337724,33.28454246805095,7.04998779296875,-3.51309291344856,-17.790498352050776,-37.640190308475695,2.059193604374144,-27.715344330263235,-7.865652373838316,15.17413845214844,25.95609208655795,-8.311629948259164,9.924845978212462,3,6.790000915527344,12.360000610351562,9.002498626708984,1.5699996948242188,-7.770004272460909,1,-0.09502477313516877,2.0,142.80999755859375,2.4166510665202017,155.08999633789062,1.2666647290482902,161.6300048828125,-0.09502477313516877
4958,2020-03-11,136.60000610351562,143.5,135.58000183105472,143.42999267578125,564300.0,-0.07282967212505231,1.2725959201901904,-16.65835504279866,25.20751642010208,37.65826668632072,20.38693725546682,29.470495410809576,22.32171719500701,9.74485070507248,31.901262935771324,11.749999999999972,-5.625231020330034,-26.684494018554688,-49.85578990416505,-3.513198132944325,-38.270141961359855,-15.09884607574952,22.75355454003906,3.4389890307531026,-26.49693266999388,11.585647942805178,3,15.30999755859375,20.87999725341797,19.274993896484375,12.299995422363281,8.379989624023438,2,0.03535861168707011,2.481485946801296,147.3300018310547,2.0,142.80999755859375,2.4166510665202017,155.08999633789062,0.03535861168707011
4959,2020-03-12,124.0999984741211,132.55999755859378,118.9000015258789,127.8499984741211,1128200.0,-0.09150810447198676,1.0744112273189088,0.5490493956792744,22.1747953874994,34.613039328202284,30.744502913395536,40.31784406229258,34.6453934945996,22.27956561826548,30.849816030140854,17.70000457763672,-7.450114067580188,-36.82300148010253,-65.51181807117513,-8.134184889029939,-51.167409775638816,-22.47859318456625,31.449792759433592,13.181232813316182,-16.234521122219615,14.344408295536294,3,19.47000503540039,25.04000473022461,31.757503509521484,25.165000915527344,20.159996032714844,3,0.11974221130103335,1.2725959201901904,136.60000610351562,2.481485946801296,147.3300018310547,2.0,142.80999755859375,0.11974221130103335
4960,2020-03-13,128.92999267578122,132.05999755859378,117.83999633789062,130.83000183105472,622400.0,0.03892017937991632,5.52293542663351,0.5066691080729319,28.009575185716415,31.532518189305144,24.29287805643159,33.805297434989086,29.66189851933231,17.54129856891055,29.76272275977974,14.220001220703153,-9.07935928027183,-29.824506759643583,-61.31234020910051,1.6633266898133456,-45.56842348437203,-14.080590034915133,20.022836410391818,35.419984677854735,3.5253245982247634,15.743916724728463,3,14.110008239746122,19.68000793457034,27.075008392334013,20.785003662109403,6.130004882812557,4,0.08283571349784546,1.0744112273189088,124.0999984741211,1.2725959201901904,136.60000610351562,2.481485946801296,147.3300018310547,0.08283571349784546
4961,2020-03-16,104.66000366210938,119.68000030517578,103.72000122070312,119.68000030517578,675100.0,-0.1882416070146169,1.1251667978022055,7.905223299255299,22.975499470636734,30.007192878579865,43.821563969771915,55.25161290563676,53.45677350492875,41.85255246278575,28.42413649925598,25.209991455078097,-11.052966421619686,-50.503496170043945,-89.06626265199503,-11.940729688092873,-69.78487941101949,-31.222112929068402,38.07025887440719,2.069123030934068,-31.522333106175576,19.281383240975536,3,31.31999969482422,36.88999938964844,51.3849983215332,45.05499267578125,32.459991455078125,0,0.3624115359123883,5.52293542663351,128.92999267578122,1.0744112273189088,124.0999984741211,1.2725959201901904,136.60000610351562,0.3624115359123883
4962,2020-03-17,112.0,119.04000091552734,99.7300033569336,106.0999984741211,1057600.0,0.07013181808771485,-1.071889065934943,-0.3928097765988842,28.271460452872546,27.97115676185826,32.09516289123877,45.19450339836817,45.755521920478316,34.633326856357485,27.071408300425524,19.30999755859375,-12.872999044924171,-39.96749992370604,-81.74795428187446,1.8129544344623838,-60.85772710279025,-19.077272744621837,22.92821027335387,28.03289372655251,-8.642150416705341,20.890227179084214,3,20.485004425048828,27.555004119873047,44.42000198364258,38.66999816894531,23.449996948242216,1,0.24491064889090386,1.1251667978022055,104.66000366210938,5.52293542663351,128.92999267578122,1.0744112273189088,124.0999984741211,0.24491064889090386
4963,2020-03-18,98.9000015258789,109.0500030517578,97.58999633789062,103.37000274658205,1138800.0,-0.11696427209036686,-2.2327187502017605,-0.7576271296026921,25.877867682120936,26.382390780836744,38.400785911572996,54.85010073579974,58.310415279802754,47.78441536470024,25.38062821584545,14.410003662109375,-16.38599742752652,-49.09549865722656,-95.20006041481545,-2.99093689963766,-72.147779536021,-26.04321777843211,28.988567364190914,3.7460827631104685,-33.67930315465206,23.052280878794452,3,29.06999969482422,39.584999084472656,57.52000045776367,52.534996032714844,38.04999542236331,2,0.4111222993467343,-1.071889065934943,112.0,1.1251667978022055,104.66000366210938,5.52293542663351,128.92999267578122,0.4111222993467343
4964,2020-03-19,108.76000213623048,110.58999633789062,95.58000183105469,98.01000213623048,594000.0,0.09969666792948972,1.0832764172630982,-2.4049210434687547,32.044493388589615,26.48426997298275,22.632545427639812,41.886814054621865,47.96866953733341,38.00829046860456,24.193828413337837,15.009994506835938,-18.659739444025092,-35.90199851989745,-83.2779283784243,11.473931338629413,-59.58996344916089,-12.214033590634017,13.068852243403498,36.12939103286706,-3.525848325258181,23.68796492926343,3,13.604995727539048,28.72000122070311,55.13000106811522,50.244995117187486,31.46999359130858,3,0.33302678263963426,-2.2327187502017605,98.9000015258789,-1.071889065934943,112.0,1.1251667978022055,104.66000366210938,0.33302678263963426
4965,2020-03-20,105.77999877929688,113.5,103.02999877929688,111.97000122070312,650800.0,-0.027399809657974394,1.2637840477195945,-0.5758141805959303,26.51685336843262,26.564671017903738,19.98386465198213,41.65808034432601,50.41463053550683,41.032699877144694,23.184050685500388,10.470001220703125,-22.39099127168953,-35.48900184631347,-83.83666960156609,12.858665908939159,-59.66283572393979,-11.315167968687149,10.799085090621247,42.32364146908591,6.6716079879671355,24.173833877626315,3,16.584999084472656,31.70000457763672,58.3800048828125,53.224998474121094,34.16999816894534,4,0.3637738341047354,1.0832764172630982,108.76000213623048,-2.2327187502017605,98.9000015258789,-1.071889065934943,112.0,0.3637738341047354
4966,2020-03-23,100.5,104.52999877929688,97.2300033569336,104.06999969482422,647100.0,-0.04991490678982946,2.251669886646514,0.576736395278898,25.997326199998312,26.34170972844096,20.82053617241857,43.91183884067749,55.019877385131565,46.293002314406095,24.3309215398846,8.549995422363281,-25.749297181431842,-37.418500900268555,-87.37029940635387,12.533297605816756,-62.39440015331121,-12.4426016472259,13.0,20.971860021093033,-11.337031352909879,24.975899253042652,3,19.040000915527344,36.980003356933594,63.96500015258789,58.50499725341797,45.46000671386719,0,0.3438805727223262,1.2637840477195945,105.77999877929688,1.0832764172630982,108.76000213623048,-2.2327187502017605,98.9000015258789,0.3438805727223262
4967,2020-03-24,110.12000274658205,111.97000122070312,105.5,105.5,438900.0,0.09572142036400044,-1.8008646641995003,-1.294118527035204,27.776071224871757,26.627104706748703,5.9979684059849205,31.80000588695337,44.7959163225248,36.68924375917602,26.30471470667427,11.470001220703125,-28.10154706540851,-25.181497955322257,-75.20383510836753,24.840839197723014,-50.19266653184489,-0.17032937879962162,-14.540000915527358,81.13840625678543,54.835681027682824,25.01116857652264,3,3.9499969482421875,27.36000061035155,55.164997100830064,49.70499420166014,34.54999542236327,1,0.24518699325444304,2.251669886646514,100.5,1.2637840477195945,105.77999877929688,1.0832764172630982,108.76000213623048,0.24518699325444304
4968,2020-03-25,119.3499984741211,122.36000061035156,108.95999908447266,109.66999816894531,669200.0,0.08381761258015885,-1.4144150212488977,2.0952369156787203,34.11481505453658,27.953773558641725,-6.633890983759443,20.32799709898569,35.01775522262119,27.527093721030553,28.156775499814753,13.400001525878906,-28.84640611346839,-13.866501998901356,-62.83509139138363,35.102087393580916,-38.35079669514249,10.61779269733978,-23.442196655273435,88.76026036805705,63.70573063693088,24.484294696241133,3,-5.529998779296861,18.1300048828125,45.935001373291016,40.474998474121094,19.23999786376953,2,0.1348973496435537,-1.8008646641995003,110.12000274658205,2.251669886646514,100.5,1.2637840477195945,105.77999877929688,0.1348973496435537
4969,2020-03-26,130.00999450683594,130.22999572753906,121.02999877929688,121.02999877929688,523000.0,0.08931710237957202,-1.0489980680120914,0.9276854797966861,40.860056421938054,29.381604807110797,-18.2908728877873,7.834506721921116,23.905720757620486,17.03881479038006,29.53693005220487,10.879997253417969,-30.005699517875286,-1.7875057220458928,-49.30800201491692,45.73299057082514,-25.547753868481408,21.972742424389622,-33.04410473632812,99.33332948010289,71.06512005276075,23.76024814643551,3,-17.104995727539062,7.0500030517578125,36.5200080871582,31.225006103515625,8.340011596679688,3,0.05338053022563094,-1.4144150212488977,119.3499984741211,-1.8008646641995003,110.12000274658205,2.251669886646514,100.5,0.05338053022563094
4970,2020-03-27,126.2300033569336,130.0,121.38999938964844,130.0,538300.0,-0.02907461971859082,3.567643648270433,-0.41982165219799733,43.55866451304683,31.66862314515636,-16.689199737918884,9.806500342361005,27.20525293156561,20.92653580893952,30.66571711572174,8.6199951171875,-30.14324558956305,-4.10049667358399,-50.324804664316474,42.123811317148494,-27.212650668950232,19.011657321782252,-27.26826722900391,87.87880819582116,54.92678463721235,23.11215399536624,3,-13.325004577636719,8.944999694824219,40.29999923706055,35.00499725341797,14.809989929199219,4,0.11090859540753129,-1.0489980680120914,130.00999450683594,-1.4144150212488977,119.3499984741211,-1.8008646641995003,110.12000274658205,0.11090859540753129
4971,2020-03-30,129.99000549316406,132.0,124.13999938964844,132.0,497700.0,0.029786913065339204,6.820917503624921,0.5331555163404778,43.22338590623797,33.32994819553029,-18.414795352641704,3.5250152078696146,22.96247054329794,17.31095322291071,32.35086531677772,7.8600006103515625,-28.642378691193926,1.3750053405761662,-41.999960973868724,44.74997165502106,-20.312477816646265,23.06248849779861,-29.152173789257816,92.41511506854363,56.1583501438814,21.68748315722244,3,-16.20000457763672,2.1949920654296875,36.744998931884766,31.289993286132812,13.669998168945312,0,0.07662120958677798,3.567643648270433,126.2300033569336,-1.0489980680120914,130.00999450683594,-1.4144150212488977,119.3499984741211,0.07662120958677798
4972,2020-03-31,126.20999908447266,131.88999938964844,124.36000061035156,131.88999938964844,449600.0,-0.029079208007958712,1.6514078784239927,2.8258785214876223,45.70625319743815,35.53310214167666,-13.865197747248999,4.769366148406789,26.211621893854527,21.23546231938957,33.595813390122395,7.529998779296875,-28.293754937027543,-0.6400012969970703,-41.15767900083398,39.87767640683985,-20.898840148915525,19.618837554921384,-22.879193916878904,74.86978869160856,33.03821459142086,20.258838851918462,3,-12.419998168945312,5.840003967285156,43.070003509521484,35.06999969482422,30.349998474121094,1,0.156485284626108,6.820917503624921,129.99000549316406,3.567643648270433,126.2300033569336,-1.0489980680120914,130.00999450683594,0.156485284626108
4973,2020-04-01,119.61000061035156,123.44000244140624,117.20999908447266,121.01000213623048,378200.0,-0.05229378434353449,-1.009677018434814,0.24647912863722884,48.04935315858266,37.311419893898105,-4.490801998977545,7.96668506879297,32.25051112981535,27.97227174337172,35.06730913764966,9.0,-25.029808807343585,-4.820499801635748,-40.47972318062841,30.838723577356916,-22.650111491132066,13.009111887860584,-13.985659856165313,16.227189839854944,-28.021062225703467,17.829611689496332,4,-4.994998931884766,12.300003051757812,48.42000198364258,42.040000915527344,39.94999694824219,2,0.20951423318047335,1.6514078784239927,126.20999908447266,6.820917503624921,129.99000549316406,3.567643648270433,126.2300033569336,0.20951423318047335
4974,2020-04-02,121.58000183105469,122.76000213623048,116.41999816894531,118.01000213623048,568900.0,0.0164702049214156,1.1382811605427752,-2.5499970027410934,46.725477981004765,39.55682262862834,-4.974127630384686,2.9960024601934236,29.70396586673553,26.173800902912035,37.218730334346205,6.3400039672851705,-22.646985613041437,-0.8479984283447237,-31.913728672216962,30.217731815527515,-16.38086355028085,14.684866693591388,-13.845608337203345,33.11940343822199,-11.7397134164313,15.532865121936116,4,-6.965000152587891,10.330001831054688,46.160003662109375,40.599998474121094,42.660003662109375,3,0.13990783229689963,-1.009677018434814,119.61000061035156,1.6514078784239927,126.20999908447266,6.820917503624921,129.99000549316406,0.13990783229689963
4975,2020-04-03,118.83999633789062,122.62999725341795,117.93000030517578,121.11000061035156,687800.0,-0.022536646256771098,-1.2982890741003206,-0.6358555928595725,57.816975277227975,43.09233919276497,-0.2086855585759082,3.0366964396578453,31.892368054449435,29.021008472921125,38.82455466303953,4.699996948242173,-18.49739970623422,-1.7755039215087862,-28.78229736837602,25.23128952535845,-15.27890064494241,11.727892801924838,-9.164354323547386,15.532720696615545,-33.304008581300536,13.503396723433621,4,-0.089996337890625,13.07000732421875,47.55000686645508,43.595008850097656,42.12001037597656,4,0.16417040025946616,1.1382811605427752,121.58000183105469,-1.009677018434814,119.61000061035156,1.6514078784239927,126.20999908447266,0.16417040025946616
4976,2020-04-06,132.80999755859378,132.99000549316406,125.83999633789062,125.83999633789062,645100.0,0.11755302634799047,-1.051652195995499,-3.070479340176261,60.69043314861728,46.74949051762558,-10.184545671627816,-12.354303815259073,17.566856190565062,15.21658181822059,38.862971908457276,14.150009155273438,-15.27999730595343,12.694497299194367,-12.91636714029255,38.305361738681285,-0.11093492054908438,25.499929518937833,-21.348406905397994,98.91365205187819,45.48545788760782,12.80543221974346,4,-11.834995269775419,-0.8999938964844034,33.09750747680661,29.625007629394503,28.08000183105466,0,0.06196819425365985,-1.2982890741003206,118.83999633789062,1.1382811605427752,121.58000183105469,-1.009677018434814,119.61000061035156,0.06196819425365985
4977,2020-04-07,133.33000183105472,137.91999816894528,132.41999816894528,137.83000183105472,376000.0,0.003915400060387153,1.3504310288613846,-0.6456239902273686,70.3126827172309,50.77147581348051,-7.896365510818626,-14.732261215785755,16.713587455338,14.81719901466252,38.84646564061717,5.5,-10.839091809319996,13.914501571655308,-9.208950858373584,37.037954001684184,2.3527753566408762,25.47622778666974,-19.715569693862108,78.65117982376478,18.156201449014418,11.561726215014438,4,-6.160003662109418,-1.419998168945341,32.577503204345675,29.584999084472628,29.669998168945284,1,0.07747694959266571,-1.051652195995499,132.80999755859378,-1.2982890741003206,118.83999633789062,1.1382811605427752,121.58000183105469,0.07747694959266571
4978,2020-04-08,141.42999267578125,142.49000549316406,133.69000244140622,135.66000366210938,620200.0,0.06075144928738707,1.230668368530989,-1.2822197808159723,69.68308915562301,53.974035006112175,-14.008026293199947,-23.665174162818516,8.291502536310304,6.854220965980971,38.29235537618519,9.160003662109347,-5.292367277935355,21.772993087768555,-2.1917219613379757,45.737708136875085,9.79063556321529,33.75535061232182,-24.89889261477832,95.93397575919332,31.020283694771507,11.982357524553262,4,-11.974990844726562,-9.519989013671875,24.26750946044922,21.63001251220703,28.3800048828125,2,0.10697875745137742,1.3504310288613846,133.33000183105472,-1.051652195995499,132.80999755859378,-1.2982890741003206,118.83999633789062,0.10697875745137742
4979,2020-04-09,138.96000671386722,147.05999755859375,137.52000427246094,144.7100067138672,462000.0,-0.017464371702092252,-1.2108894295373211,-0.9965356929407422,70.11397659529126,56.92462523747266,-11.326022267136594,-21.10699943212441,10.378906058159885,9.440743277643236,36.69053835600795,9.539993286132812,-0.3420683086356604,18.56000671386721,-6.861847944685337,43.98186137241976,5.849079384590937,31.270934043143484,-18.79465989236172,72.19364363731232,4.239774752232961,12.710927329276274,4,-7.220008850097685,-8.550003051757841,25.85249710083005,24.099998474121065,32.81999206542966,3,0.14824402597463893,1.230668368530989,141.42999267578125,1.3504310288613846,133.33000183105472,-1.051652195995499,132.80999755859378,0.14824402597463893
4980,2020-04-13,139.61000061035156,140.80999755859375,135.32000732421878,138.08000183105472,416500.0,0.004677560917385026,1.7938933668794215,-0.26608674422553985,75.11882650957199,60.46856308228756,-11.039376966982559,-22.04616778949068,9.371785121601988,8.888616958215636,34.85907750490966,5.489990234374972,3.250779004646546,18.67600021362304,-7.921767867490786,45.27376829473687,5.377116173066128,31.974884254179955,-15.141509670911944,64.89162808825073,-8.63315553139195,13.298884040556914,4,-7.870002746582031,-12.644996643066406,23.707500457763672,23.865005493164062,30.270004272460938,0,0.17642006142206323,-1.2108894295373211,138.96000671386722,1.230668368530989,141.42999267578125,1.3504310288613846,133.33000183105472,0.17642006142206323
4981,2020-04-14,142.58999633789062,143.97000122070312,141.00999450683594,142.77000427246094,252500.0,0.02134514515085617,1.2945772194720935,-0.11765233868555121,72.79876978235593,63.47884270283397,-13.45951662872352,-23.22985144522039,6.137041393960544,6.058821013227515,32.329654073529376,4.3600006103515625,5.21923003386928,19.75949630737304,-7.356437990516326,46.875430605262395,6.201529158428372,33.317463456317725,-14.50686433938634,69.467203503685,-2.9666771212330048,13.557967148944678,4,-10.849998474121094,-20.224998474121094,19.870006561279297,21.990005493164062,33.27000427246094,1,0.12883098988547403,1.7938933668794215,139.61000061035156,-1.2108894295373211,138.96000671386722,1.230668368530989,141.42999267578125,0.12883098988547403
4982,2020-04-15,139.42999267578122,141.50999450683594,136.97999572753906,138.72000122070312,285300.0,-0.022161468148307217,-1.16228932686565,-3.944223107569563,65.41295781800642,65.40813210943661,-9.193883809698832,-18.87734739148513,8.97711384287362,9.331097538987564,29.34266803220378,5.6100006103515625,6.979018060605341,15.227993011474581,-12.352221831720698,42.808207854669874,1.4378855898769416,29.01810043307222,-8.310562187662612,42.9318798104576,-26.303436698036123,13.790107421597646,4,-7.68999481201169,-17.06499481201169,17.47500991821292,20.26000976562503,35.80000305175784,2,0.1539124136925727,1.2945772194720935,142.58999633789062,1.7938933668794215,139.61000061035156,-1.2108894295373211,138.96000671386722,0.1539124136925727
4983,2020-04-16,139.55999755859378,141.52000427246094,136.50999450683594,140.63999938964844,298800.0,0.000932402565026802,2.52816148460964,-1.5211476466795824,58.74382495277907,66.74350399518931,-6.9245718959057,-16.659145028638207,8.475347239191507,9.29498296106695,26.088861479261315,5.010009765625,8.6101533827959,13.324998092651398,-12.32934150922432,38.97933769452712,0.4978282917135459,26.15216789358925,-5.89007633919914,36.11579013038876,-28.101468035827807,12.827169800937858,4,-7.064998626709013,-18.23999786376956,17.345005035400362,20.13000488281247,34.050003051757784,3,0.16795645494021327,-1.16228932686565,139.42999267578122,1.2945772194720935,142.58999633789062,1.7938933668794215,139.61000061035156,0.16795645494021327
4984,2020-04-17,144.97999572753906,147.47000122070312,142.4499969482422,143.97999572753906,400000.0,0.03883633035082079,-1.4729099956403433,-0.9259243560943461,66.66666214554337,67.72680253611324,-9.695833967801775,-20.265526001319614,2.7047311626332373,3.992722918127157,22.780706727789124,7.910003662109347,10.337742664939071,16.933996582031256,-8.639815571587974,42.507808735650485,4.147090505221655,29.72090265884087,-9.167662293872553,79.50611733323952,17.5266802552334,12.786906076809611,4,-8.324996948242188,-23.454994201660156,9.715007781982422,12.500007629394531,26.400009155273438,4,0.17126501974601882,2.52816148460964,139.55999755859378,-1.16228932686565,139.42999267578122,1.2945772194720935,142.58999633789062,0.17126501974601882
4985,2020-04-20,144.25999450683594,147.10000610351562,142.5,142.5,301600.0,-0.004966210800945392,-4.227295978082762,1.7599945068359375,63.409125451297186,68.02887945863323,-5.577320059921703,-17.407373696751435,3.0178989215027343,4.816293838193474,19.774290787785116,4.600006103515625,12.345593574878592,14.289995574951178,-9.98768637038745,38.567677520289806,2.1511546022818777,26.42883654762049,-7.75,70.71163551564513,12.062353149407059,12.138840972669312,4,-4.314994812011719,-22.73499298095703,2.0950088500976562,4.880008697509766,30.32000732421875,0,0.19076670816840258,-1.4729099956403433,144.97999572753906,2.52816148460964,139.55999755859378,-1.16228932686565,139.42999267578122,0.19076670816840258
4986,2020-04-21,135.05999755859378,137.92999267578122,133.8800048828125,135.30000305175778,577800.0,-0.06377372312880691,-2.1153861954422792,-0.13636718309733814,57.547331734582386,66.61050712722785,4.44258930493163,-5.781916570313172,11.795062470919504,14.003066822542252,16.052170227080985,10.379989624023438,14.348198527052006,3.361998748779314,-16.624235042178725,23.348232539737353,-6.63111814669972,13.355115644258333,12.410003662109347,8.682803486056208,-45.935387338638265,9.99311689547902,4,5.520004272460909,-13.534996032714872,10.765003204345675,13.550003051757784,41.07000732421872,1,0.25781140199645414,-4.227295978082762,144.25999450683594,-1.4729099956403433,144.97999572753906,2.52816148460964,139.55999755859378,0.25781140199645414
4987,2020-04-22,137.1199951171875,138.44000244140622,135.52999877929688,138.25,266800.0,0.015252462578344339,2.854284559418054,4.708245915189621,66.18598690322078,66.22194021029426,3.326562827077794,-6.024297468914938,9.271034594475708,11.929874298944469,13.24697376184994,3.380004882812443,15.447073488290755,4.071996688842773,-13.246830735298289,21.39082411298385,-4.587417023227772,12.731410400913305,10.078206176757817,23.840994168199284,-34.16142108529114,8.659413712070537,4,3.5550079345703125,-15.594993591308594,1.6450080871582031,4.4300079345703125,42.540008544921875,2,0.2825263044974258,-2.1153861954422792,135.05999755859378,-4.227295978082762,144.25999450683594,-1.4729099956403433,144.97999572753906,0.2825263044974258
4988,2020-04-23,135.44999694824222,142.0399932861328,135.30999755859378,138.67999267578122,312800.0,-0.012179100265559684,-2.8347614017241614,2.858390947391113,62.89273171866406,65.4195796684468,4.536113278344118,-3.253070221707418,9.945762751249873,13.555436422658005,11.768251705911577,6.729995727539034,15.145889752376277,1.5969985961914404,-14.494171702417418,17.6881688948003,-6.448586553112989,9.64258374549587,11.481840417480441,11.552556942582685,-47.54857485634561,8.045585149304431,4,5.225006103515597,-13.92499542236331,0.5700073242187216,4.105007171630831,44.370010375976534,3,0.29368770524592525,2.854284559418054,137.1199951171875,-2.1153861954422792,135.05999755859378,-4.227295978082762,144.25999450683594,0.29368770524592525
4989,2020-04-24,136.94999694824222,137.52000427246094,133.57000732421878,136.46000671386722,252600.0,0.011074197370215977,3.846607503931835,-0.15169996362451313,67.2312179597929,64.54317871847134,3.0407797091380075,-4.433807977142777,7.51155619858045,12.04529821112456,11.018737688203895,3.949996948242159,14.006517401310305,2.749998474121128,-13.291473485873126,18.791470434115396,-5.2707375058760135,10.77073445411827,9.720803767822247,24.98144810770704,-37.99368743242556,8.020735979997134,4,3.5700073242187216,-15.42499542236331,-3.722496032714872,1.5350036621093466,46.40000915527338,4,0.2676889702740508,-2.8347614017241614,135.44999694824222,2.854284559418054,137.1199951171875,-2.1153861954422792,135.05999755859378,0.2676889702740508
4990,2020-04-27,140.22999572753906,141.6300048828125,136.66999816894528,138.47999572753906,260000.0,0.023950338462121135,1.1802139575438604,3.5714997508719484,58.86288039922211,62.99474656478981,-0.1587145690641023,-6.968461570528916,3.2849326008089577,8.78275348116685,10.381544520154097,4.960006713867216,12.407087421680615,5.32999763488769,-10.467083794054389,21.127079063829754,-2.5685430795833497,13.228538349358729,5.916773252851584,78.6304538551475,19.366804131180984,7.898540714471035,4,0.290008544921875,-17.879993438720703,-10.3074951171875,-2.7499923706054688,49.49000549316406,0,0.22213513587917788,3.846607503931835,136.94999694824222,-2.8347614017241614,135.44999694824222,2.854284559418054,137.1199951171875,0.22213513587917788
4991,2020-04-28,139.94999694824222,142.4499969482422,136.80999755859378,141.94000244140625,273000.0,-0.00199671103064758,2.7475147392060157,-1.1371459960937338,57.95290815462354,62.16585215774727,-0.32696560348227877,-6.223087281277316,2.4607813241641168,9.094403308685202,9.961676010395982,5.639999389648409,10.890467306183382,4.551999282836931,-11.221304963796882,20.325303529470744,-3.3346528404799756,12.438651406153838,5.693701565901563,71.8468139508112,14.414453070370975,7.886652123316904,4,0.5700073242187216,-17.599994659423857,-10.027496337890653,-2.469993591308622,43.479995727539034,1,0.24744555654131029,1.1802139575438604,140.22999572753906,3.846607503931835,136.94999694824222,-2.8347614017241614,135.44999694824222,0.24744555654131029
4992,2020-04-29,145.9600067138672,147.2100067138672,141.42999267578125,143.5500030517578,241500.0,0.04294397925458804,1.3543827808889248,-1.2110537736644935,55.729845593960114,61.83096556232294,-5.937693874095487,-11.254642603741985,-4.5882536839932015,3.124808307215943,9.688940356256309,7.260009765624972,9.04770366256227,9.574508666992188,-6.249656262957416,25.398673596941805,1.6624262020173717,17.486591131967003,-12.389999389648409,90.83577671602652,36.69256778123247,7.912082464974806,4,-5.44000244140625,-19.475006103515625,-17.45000457763672,-8.480003356933594,32.46998596191406,2,0.20670044382835018,2.7475147392060157,139.94999694824222,1.1802139575438604,140.22999572753906,3.846607503931835,136.94999694824222,0.20670044382835018
4993,2020-04-30,144.6699981689453,146.30999755859375,142.58999633789062,144.83999633789062,279400.0,-0.008838095954947112,1.392283273721034,-0.07053855212673006,57.44457698346321,60.80628943320292,-4.298653016169766,-8.42278042452736,-4.451698553324633,4.4591579498053875,8.816332722186504,3.720001220703125,7.2948629891473615,7.031500244140631,-7.07512667086948,21.138127159150727,-0.021813213364424655,14.084813701645686,-10.827190856933555,81.37823564090829,28.298915382606253,7.053313457505051,4,-4.279991149902344,-16.454998016357422,-18.894996643066406,-7.189994812011719,40.3699951171875,3,0.24186082764930172,1.3543827808889248,145.9600067138672,2.7475147392060157,139.94999694824222,1.1802139575438604,140.22999572753906,0.24186082764930172
4994,2020-05-01,138.58999633789062,141.55999755859375,137.41000366210938,141.50999450683594,355400.0,-0.042026694601561276,1.7483364406651205,17.176644825419622,48.83508000754226,59.18695105056348,0.8712235769882568,-1.057301147179004,0.47423046874212105,10.524166406014729,7.597747220431953,7.2599945068359375,6.342342079501009,0.100998687744152,-11.809177771663684,12.011175147152002,-5.85408954195978,6.056086917448084,-4.479845037841756,18.21628664495136,-31.990423089922025,5.955088229703924,5,1.8000106811523438,-6.644996643066406,-12.939994812011719,-1.1099929809570312,41.74000549316406,4,0.2974962989811105,1.392283273721034,144.6699981689453,1.3543827808889248,145.9600067138672,2.7475147392060157,139.94999694824222,0.2974962989811105
4995,2020-05-04,138.35000610351562,139.1199951171875,136.0,137.42999267578122,275100.0,-0.001731656257424885,1.5365902070488406,-0.3150732892639817,44.83432096543794,57.77439429843632,0.20642833445575093,0.7581433837472673,-0.40872963232374104,10.771885408974242,6.251533904641374,3.1199951171875,6.000499348608258,-1.1144920349121037,-8.635724894040692,6.4067408242164845,-4.875108464476398,2.6461243946521904,-3.97785769519038,20.963467404605403,-25.69955321441075,3.76061642956429,5,2.0400009155273438,-6.405006408691406,-13.367507934570312,-0.8700027465820312,43.36000061035156,0,0.3252620022750867,1.7483364406651205,138.58999633789062,1.392283273721034,144.6699981689453,1.3543827808889248,145.9600067138672,0.3252620022750867
4996,2020-05-05,141.0399932861328,143.07000732421875,139.75999450683594,140.47000122070312,258300.0,0.01944334704694195,-2.326636864825905,0.6195475503366644,51.984225936937634,56.19642085773819,-1.7277854583195165,-1.353030224224483,-4.015943453852145,8.08107771252719,6.224815477566654,4.720001220703125,4.698865823671099,1.1639953613281193,-5.69573684436304,8.023727567019279,-2.2658707415174604,4.593861464173699,-6.411087711696723,44.959770451325035,-2.085358524030731,3.4298661028455855,5,-0.6499862670898438,-9.094993591308594,-16.99999237060547,-3.5599899291992188,33.44000244140625,1,0.34515038465587167,1.5365902070488406,138.35000610351562,1.7483364406651205,138.58999633789062,1.392283273721034,144.6699981689453,0.34515038465587167
4997,2020-05-06,143.66000366210938,144.5399932861328,140.55000305175778,141.94000244140625,262100.0,0.01857636486596581,1.2931107057668185,3.017588006960246,54.76080624242552,55.29287358260058,-3.7129968693554076,-3.330203902166488,-7.3788458375757955,5.475313897807268,6.765873171213101,3.9899902343750284,3.717129066745315,3.267505645751953,-3.051202347677986,9.586213639181892,0.1081516490369836,6.426859642466923,-8.779476064884676,74.29685233751087,24.800604068507226,3.159353996714969,5,-3.2699966430664062,-11.715003967285156,-20.672504425048828,-6.180000305175781,35.94000244140625,2,0.2768341083104211,-2.326636864825905,141.0399932861328,1.5365902070488406,138.35000610351562,1.7483364406651205,138.58999633789062,0.2768341083104211
4998,2020-05-07,156.55999755859375,157.27999877929688,144.3300018310547,144.3300018310547,774600.0,0.08979530535740032,-1.1177434950499372,7.110457585919342,61.45627559296892,54.65121331962013,-14.867060743858787,-15.851281016980693,-20.84169392275527,-7.348528731000158,7.552477174735479,13.6199951171875,4.082294731871599,15.410999298095703,5.80272841201122,25.019270184180186,10.606863855053462,20.215134741137945,-21.43288037903619,96.61653542290797,48.81303253573008,4.804135443042247,5,-9.919998168945312,-19.709999084472656,-33.63999557495117,-19.079994201660156,23.180007934570312,3,0.13969082433718416,1.2931107057668185,143.66000366210938,-2.326636864825905,141.0399932861328,1.5365902070488406,138.35000610351562,0.13969082433718416
4999,2020-05-08,159.55999755859375,160.14999389648438,157.10000610351562,160.0,432300.0,0.01916198292528226,7.243319036621577,-0.03597731767113119,64.48315538632161,55.275688318186745,-16.005721989603046,-18.15992013169523,-24.29553969523741,-10.234360154839806,8.04024663080794,3.589996337890625,3.9049242834284428,17.380999755859364,4.803075403876932,29.958924107841796,11.092037579868133,23.669961931850594,-23.54676511504661,97.55695036437871,50.476206576057365,6.288962175991222,5,-11.485000610351562,-21.275001525878906,-36.297494888305664,-22.079994201660156,20.74999999999997,4,0.15968912081602582,-1.1177434950499372,156.55999755859375,1.2931107057668185,143.66000366210938,-2.326636864825905,141.0399932861328,0.15968912081602582
5000,2020-05-11,164.24000549316406,164.77999877929688,157.52000427246094,157.6999969482422,396800.0,0.02933070948971217,-1.1043480953033848,-14.863573311138854,80.20704564273149,57.748370261309844,-18.91037013281513,-22.029567146153255,-29.293457936172672,-14.801844751048861,8.914022153481833,7.2599945068359375,4.2808772918837406,20.829507446289057,4.926999756015334,36.732015136562794,12.878253601152181,28.780761291425932,-26.778567362440697,97.84175382125265,44.00768487727904,7.951253845136868,5,-13.850006103515625,-22.885005950927734,-40.97750282287598,-26.76000213623047,13.909988403320312,0,0.09796636507394862,7.243319036621577,159.55999755859375,-1.1177434950499372,156.55999755859375,1.2931107057668185,143.66000366210938,0.09796636507394862
5001,2020-05-12,160.9600067138672,166.6999969482422,160.57000732421875,164.38999938964844,458100.0,-0.019970766375999593,-1.9121149956869368,-0.5244630266491837,74.0710920232469,59.786286531230616,-13.78648226723783,-18.23783255596595,-26.65747487092392,-11.446254009447955,9.588755494440685,6.1299896240234375,4.308043084955443,16.63100814819336,-1.090020001995498,34.35203629838223,7.7704940730989165,25.491522223287802,-21.313083731257933,78.04974541448485,19.57815262516955,8.860514075094434,5,-9.610008239746094,-14.690010070800781,-35.6300048828125,-23.480003356933594,17.599990844726562,1,0.1289140105273885,-1.1043480953033848,164.24000549316406,7.243319036621577,159.55999755859375,-1.1177434950499372,156.55999755859375,0.1289140105273885
5002,2020-05-13,160.88999938964844,165.91000366210938,159.24000549316406,165.41000366210938,497900.0,-0.00043493614126888236,1.416664132751362,1.317788316102283,76.54423551004527,61.90847081196195,-12.71282824610833,-17.36813535858886,-27.15563088555203,-11.281772680216903,10.670723939305194,6.6699981689453125,4.844822666782335,15.488000488281244,-3.535007071809389,34.51100804837186,5.976496708235942,24.999504268326547,-18.5377690104759,74.02772093530872,9.223744405483828,9.51150378004531,5,-9.540000915527344,-11.330001831054688,-34.44749641418457,-23.409996032714844,16.300003051757812,2,0.08446762626294713,-1.9121149956869368,160.9600067138672,-1.1043480953033848,164.24000549316406,7.243319036621577,159.55999755859375,0.08446762626294713
5003,2020-05-14,163.0,163.50999450683594,157.38999938964844,158.50999450683594,309300.0,0.013114554157225733,1.221416050268206,-0.9933631081988907,76.83906399791479,65.02002458867001,-13.353550269252906,-18.584887638553766,-30.03021502558198,-13.310416314119607,11.763266031311957,6.1199951171875,5.613160908964659,16.426000976562506,-3.9235463157218646,36.77554826884689,6.251227330420306,26.600774622704705,-18.2129929639205,61.45832836627486,-8.036639987681205,10.174773646142192,5,-11.650001525878906,-12.864997863769531,-33.459999084472656,-25.519996643066406,11.990005493164062,3,0.10184052824242706,1.416664132751362,160.88999938964844,-1.9121149956869368,160.9600067138672,-1.1043480953033848,164.24000549316406,0.10184052824242706
5004,2020-05-15,169.80999755859375,169.92999267578125,161.8800048828125,162.77000427246094,471000.0,0.04177912612634205,1.2115401141477382,1.5679253169848126,78.40952223236677,68.75060250721766,-17.0636991065183,-24.705994595334232,-37.33607200333799,-20.035036220183684,12.509921967680848,8.04998779296875,6.336475186833326,21.994498443603504,-0.8253391319349817,44.81433601914199,10.584579655834261,33.40441723137275,-22.83169153129799,99.04310062653546,29.43537117050171,11.409918787769247,5,-14.965003967285156,-18.05999755859375,-39.12749481201172,-32.329994201660156,5.1999969482421875,4,0.05847716905563183,1.221416050268206,163.0,1.416664132751362,160.88999938964844,-1.9121149956869368,160.9600067138672,0.05847716905563183
5005,2020-05-18,171.77999877929688,176.60000610351562,171.19000244140625,173.47000122070312,357900.0,0.011601208698111876,-2.770043809280762,-0.24005739390904973,79.60929562326953,71.82005469458785,-15.413903297598836,-25.83302756323434,-39.57842832450086,-21.90206836825729,13.46012881872873,6.790008544921875,7.24718438598191,22.5884994506836,-2.531535696419013,47.70853459778621,10.028481877132293,35.148517024234906,-22.047490354182855,74.90887225594088,5.353687285738516,12.560017573551308,5,-13.204994201660156,-16.694992065429688,-40.70499801635742,-34.29999542236328,-1.1399993896484375,0,0.04965653067826703,1.2115401141477382,169.80999755859375,1.221416050268206,163.0,1.416664132751362,160.88999938964844,0.04965653067826703
5006,2020-05-19,169.8800048828125,173.4199981689453,169.8699951171875,170.91000366210938,265600.0,-0.0110606235300158,-5.76179265847066,0.6094658528657589,74.09347145754943,73.96812860737941,-10.049553124222626,-22.33582282718143,-37.582601363987635,-19.908629413628944,15.2194123420518,3.5500030517578125,9.158994273243195,18.94750518798827,-6.86566999465856,44.7606803706351,6.040917596664855,31.854092779311685,-16.386046782722246,65.01822554881183,-1.7688881907941152,12.906587591323417,5,-9.415000915527344,-14.794998168945312,-40.527503967285156,-32.400001525878906,3.720001220703125,1,0.04868135611001856,-2.770043809280762,171.77999877929688,1.2115401141477382,169.80999755859375,1.221416050268206,163.0,0.04868135611001856
5007,2020-05-20,175.86000061035156,176.3800048828125,171.74000549316406,172.77999877929688,326200.0,0.03520129241616288,1.25242121558911,-2.9902965838049242,78.70422432363358,75.88456735523104,-12.272190401836212,-26.63004034249667,-43.541015625599755,-25.768878586183803,17.200160588563797,6.5,11.678409988118204,22.99050064086913,-4.234007202358924,50.21500848409718,9.378246719255117,36.60275456248314,-19.13119578978177,96.14781241783808,29.917274204474822,13.612253921614023,5,-9.009994506835938,-20.774993896484375,-48.80750274658203,-38.37999725341797,-5.8800048828125,2,0.015353104394810524,-5.76179265847066,169.8800048828125,-2.770043809280762,171.77999877929688,1.2115401141477382,169.80999755859375,0.015353104394810524
5008,2020-05-21,175.22999572753906,176.55999755859375,173.33999633789062,175.89999389648438,336000.0,-0.0035824228399065072,2.2361731982793653,-0.21753174371194595,87.47954906647595,78.43972220858153,-9.739556533569782,-24.10277444432893,-42.55039226990792,-25.02205390034004,18.936921754516437,3.220001220703125,13.884092756361866,20.37149581909179,-7.303330095250459,48.04632173343404,6.534082861920666,34.208908776262916,-15.71922272735685,90.69286506546145,17.629222644986555,13.837412957171123,5,-8.234992980957031,-20.144989013671875,-48.17749786376953,-37.74999237060547,-6.2299957275390625,3,0.011185337908212745,1.25242121558911,175.86000061035156,-5.76179265847066,169.8800048828125,-2.770043809280762,171.77999877929688,0.011185337908212745
5009,2020-05-22,173.61000061035156,175.42999267578125,172.3699951171875,174.42999267578125,255800.0,-0.009244964656087706,1.1702171407546087,1.2238720991140768,85.07759486726583,78.98089434464089,-6.612336545579922,-20.65444770788534,-40.178193733232774,-23.292036210073036,20.90775837303578,3.05999755859375,15.950339214939703,16.918500518798822,-10.617934508159493,44.45493554575714,3.1502830053196647,30.68671803227798,-11.706734975702659,55.57205628284715,-23.0871091089895,13.768217513479156,5,-6.614997863769531,-18.524993896484375,-46.70250129699707,-36.12999725341797,0.7400054931640625,4,0.007948878969880058,2.2361731982793653,175.22999572753906,1.25242121558911,175.86000061035156,-5.76179265847066,169.8800048828125,0.007948878969880058
5010,2020-05-26,171.3800048828125,178.10000610351562,170.6999969482422,178.10000610351562,343200.0,-0.0128448575525556,1.2023832770968343,8.195202739165225,80.46185716609988,79.69097936051344,-3.646488804045731,-16.834215314084645,-37.36210749834078,-20.978558002517474,22.61803342208493,7.4000091552734375,16.708856573861283,13.131004333496094,-14.005947944779734,40.26795661177192,-0.4374718056418203,26.699480472634008,-7.4191955825222635,18.347603279430142,-61.90681083833459,13.568476139137921,5,-3.6350021362304688,-15.544998168945312,-42.29000473022461,-33.900001525878906,4.17999267578125,1,0.021180940136543702,1.1702171407546087,173.61000061035156,2.2361731982793653,175.22999572753906,1.25242121558911,175.86000061035156,0.021180940136543702
5011,2020-05-27,174.5800018310547,174.74000549316406,165.10000610351562,173.3800048828125,407200.0,0.018671938715548064,11.684174070170155,-0.17857094200298818,80.68678497127088,80.15126263398295,-5.26498355395745,-18.242077315599033,-39.144331787581734,-24.09366006999369,24.004678815584995,9.639999389648438,17.18776094037318,14.599501037597662,-12.035867447860198,41.23486952305552,1.281816794868746,27.917185280326578,3.5200042724609375,72.9230440579928,-7.750980135838432,13.317684242728927,5,-6.834999084472656,-18.7449951171875,-43.845001220703125,-37.099998474121094,2.339996337890625,2,-0.022568463742021705,1.2023832770968343,171.3800048828125,1.1702171407546087,173.61000061035156,2.2361731982793653,175.22999572753906,-0.022568463742021705
5012,2020-05-28,176.1300048828125,176.1699981689453,172.47000122070312,175.3699951171875,320300.0,0.008878468527327543,7.809554950045413,0.6333430820289154,75.07046878848416,79.95475205515733,-4.945972101553082,-18.357107617067413,-39.465945831312524,-25.529892233296323,25.022997945002885,3.6999969482421875,16.54981922645524,14.641004180908197,-12.06824652017076,41.350254881987155,1.2863788303687045,27.99562953144769,1.970001220703125,84.8461444561298,5.933090217975391,13.354625350539482,5,-6.1399993896484375,-20.294998168945312,-45.0775032043457,-38.650001525878906,5.6699981689453125,3,-0.014364382610334903,11.684174070170155,174.5800018310547,1.2023832770968343,171.3800048828125,1.1702171407546087,173.61000061035156,-0.014364382610334903
5013,2020-05-29,179.66000366210938,179.97999572753906,174.0500030517578,176.2100067138672,451300.0,0.02004200693485214,1.8997653344077958,4.5394113395438485,75.40445822038383,79.62085605382589,-6.553383400756815,-20.16521871266704,-41.27889327082454,-28.93641369045605,26.208551758731513,5.92999267578125,16.626805907581797,16.42150268554687,-10.232877126241874,43.07588249733561,3.094312779652512,29.748692591441227,-14.55999755859375,97.84951418976081,20.415121721461645,13.327189905894368,5,-7.120002746582031,-22.88500213623047,-48.560001373291016,-42.18000030517578,1.75,4,-0.053879593327715414,7.809554950045413,176.1300048828125,11.684174070170155,174.5800018310547,1.2023832770968343,171.3800048828125,-0.053879593327715414
5014,2020-06-01,179.82000732421875,181.7100067138672,177.00999450683594,179.0,337000.0,0.0008905914441050822,1.0434808568793827,0.23768349262933494,72.23174203235439,78.80112787705754,-5.74867865377297,-18.00091469502965,-40.0024503792996,-28.9905554029028,28.186475625032838,4.70001220703125,16.704915357997834,14.520005798339838,-10.430757111653321,39.470768708333,2.0446243433432585,26.995387253336418,-14.422401428222656,88.62131655509654,13.199563033935362,12.475381454996583,6,-6.415000915527344,-22.18000030517578,-48.72000503540039,-42.340003967285156,5.269989013671875,0,-0.0601713206735115,1.8997653344077958,179.66000366210938,7.809554950045413,176.1300048828125,11.684174070170155,174.5800018310547,-0.0601713206735115
5015,2020-06-02,183.3500061035156,183.5399932861328,178.50999450683594,180.7400054931641,251500.0,0.01963073426491513,2.3645758378370103,3.1828991440267265,81.72287283835581,79.64883914159158,-8.342142684088884,-18.958797330665334,-41.92929818143338,-32.39692269018613,30.500213559880944,5.029998779296875,16.768371722003394,15.800004577636685,-6.935629954469334,38.535639109742704,4.432187311583675,27.167821843689694,-17.299904174804652,98.96970002887903,22.893896364274056,11.367817266053011,6,-9.030006408691378,-23.58000946044919,-52.327503204345675,-45.870002746582,1.7799987792969034,1,-0.049086445052632044,1.0434808568793827,179.82000732421875,1.8997653344077958,179.66000366210938,7.809554950045413,176.1300048828125,-0.049086445052632044
5016,2020-06-03,189.72000122070312,189.8500061035156,184.8999938964844,184.8999938964844,762300.0,0.03474226836726224,-1.053943852806727,1.8467456693696251,84.6597919535258,80.31056887824627,-12.965314092679904,-22.656422670224543,-46.41885273731393,-38.63884049414972,32.65865160258091,6.5,16.330928583189177,19.73599929809569,-1.4178696249552445,40.88986822114663,9.159064836570224,30.31293375962116,-22.62050581054686,99.25198592469306,21.970431246965575,10.576934461525466,6,-12.2449951171875,-26.794998168945312,-58.28499794006348,-52.23999786376953,-8.470001220703125,2,-0.07463632495783568,2.3645758378370103,183.3500061035156,1.0434808568793827,179.82000732421875,1.8997653344077958,179.66000366210938,-0.07463632495783568
5017,2020-06-04,183.42999267578125,189.80999755859372,181.7700042724609,188.25999450683597,492000.0,-0.03315416669012483,1.027739026863538,-1.0020735459852468,72.31810965661217,78.62596449937253,-6.133589947699079,-13.949371202729822,-38.592852358614635,-32.2694428091134,34.578227306912154,8.039993286132812,15.487276109404462,11.45749130249024,-6.515110600775557,29.430093205756037,2.4711903508573414,20.44379225412314,-14.510456410156252,59.36701147016483,-19.093362407412023,8.986300951632895,6,-5.954986572265625,-20.504989624023438,-51.9949893951416,-45.949989318847656,-2.919998168945284,3,-0.035490349270975385,-1.053943852806727,189.72000122070312,2.3645758378370103,183.3500061035156,1.0434808568793827,179.82000732421875,-0.035490349270975385
5018,2020-06-05,178.42999267578125,188.08999633789062,177.4499969482422,186.5800018310547,499900.0,-0.027258355774116394,-1.1048464386350705,1.6873718562325555,59.80436395898314,75.81782773178556,-0.7061990651058352,-7.617469445779278,-32.38084801145257,-27.237642808003358,35.14370162329935,10.639999389648438,15.181036709074107,5.363991546630871,-11.271782061599737,21.99976515486148,-2.9538952574844473,13.681878350746189,-7.836018823125016,11.059165782315294,-62.12090826780974,8.317886804115306,6,-0.954986572265625,-15.504989624023438,-44.927490234375,-40.949989318847656,9.020004272460938,4,0.018887017397910766,1.027739026863538,183.42999267578125,-1.053943852806727,189.72000122070312,2.3645758378370103,183.3500061035156,0.018887017397910766
5019,2020-06-08,185.0399932861328,185.3500061035156,177.25999450683594,177.25999450683594,462100.0,0.03704534485052835,-1.0796948241708597,-0.954600004867829,63.64197222711488,73.9489516274539,-6.173565615278164,-12.881119242457885,-38.020702696948774,-33.785226904405135,35.49859706242909,8.090011596679659,14.15036799879482,10.699992370605457,-5.477057151865381,26.877041893076296,2.611467609370038,18.788517131840877,-12.905536853407824,61.79500884136342,-10.70511206358615,8.08852476123542,6,-7.5649871826171875,-22.114990234375,-50.73748970031738,-47.55998992919922,8.410003662109375,0,-0.019617324663486535,-1.1048464386350705,178.42999267578125,1.027739026863538,183.42999267578125,-1.053943852806727,189.72000122070312,-0.019617324663486535
5020,2020-06-09,180.3300018310547,185.1100006103516,179.02000427246094,184.0,307700.0,-0.025453910646197064,1.0679106855575056,-0.4717222036989821,60.16339166064398,71.66857459293979,-0.06761688674941979,-7.276995190334276,-32.25343446541319,-29.0272788684031,35.51873704138425,6.089996337890653,12.694264760456974,5.1855010986328125,-10.468563298952773,20.8395654962184,-2.6415311001599946,13.01253329742562,-6.778301424666438,24.384467803257603,-47.035359350317776,7.827032198792795,6,0.8300018310546875,-17.404998779296875,-44.162498474121094,-42.849998474121094,10.3699951171875,1,0.026396020953271204,-1.0796948241708597,185.0399932861328,-1.1048464386350705,178.42999267578125,1.027739026863538,183.42999267578125,0.026396020953271204
5021,2020-06-10,181.7100067138672,183.1999969482422,180.1699981689453,181.3800048828125,404100.0,0.007652663831864137,-1.2036232487168816,-0.08991879991850887,56.24867166057098,69.57726380094944,-0.3686352494081291,-7.402274573428713,-32.659542689876645,-30.36869901678307,35.398374622215286,3.029998779296875,11.45876830946898,5.528005981445318,-8.867637372729405,19.92364933562004,-1.6698156956420291,12.725827658532666,-6.854441851708742,35.45825597554712,-31.477323244369288,7.197821677087357,6,0.23999786376953125,-16.905006408691406,-45.542503356933594,-44.65000915527344,14.549987792968778,2,0.018821187840968312,1.0679106855575056,180.3300018310547,-1.0796948241708597,185.0399932861328,-1.1048464386350705,178.42999267578125,0.018821187840968312
5022,2020-06-11,174.47999572753906,177.97000122070312,173.3000030517578,177.6699981689453,525300.0,-0.03978873325184007,1.4643734248053402,-9.666620428168493,49.29788433947247,66.67653336973706,7.378652164841611,0.9466001560982704,-24.397709216811194,-23.138879523890807,35.06678278475258,8.410003662109375,10.521698307329132,-2.381504821777355,-14.898282757213849,10.135273113659139,-8.639893789495602,3.876884145940892,15.370010375976534,7.978317859600506,-53.64079993172976,6.258388967718248,6,7.095008850097656,-9.279991149902372,-38.31249237060547,-39.30499267578125,23.460006713867188,3,0.03880103414853764,-1.2036232487168816,181.7100067138672,1.0679106855575056,180.3300018310547,-1.0796948241708597,185.0399932861328,0.03880103414853764
5023,2020-06-12,179.60000610351562,180.7400054931641,174.5,179.08999633789062,530000.0,0.029344397646431375,3.4731085175502177,-0.15987754711566057,55.26269856059073,64.79108409509665,2.513564261496157,-3.0208975546921124,-28.192357963617866,-28.20088922158672,35.11156727616438,6.260009765625028,9.43448481148019,1.9085052490234489,-8.810503169509303,12.627513667556201,-3.450998960242913,7.268009458289811,9.918999938964816,52.282169761266616,-9.684563199144591,5.359504209266375,6,1.9749984741210938,-12.510002136230469,-43.43250274658203,-47.415008544921875,18.419998168945284,4,0.005066750403092124,1.4643734248053402,174.47999572753906,-1.2036232487168816,181.7100067138672,1.0679106855575056,180.3300018310547,0.005066750403092124
5024,2020-06-15,179.74000549316406,180.52999877929688,174.80999755859375,176.14999389648438,286000.0,0.0007795065973870141,1.2127672133663498,7.039103638104356,57.62495181180649,62.11353731436895,2.63848843809663,-2.5073764736255555,-27.041551577172868,-28.294737771668338,34.64645164942472,5.720001220703125,8.940857943325113,1.552004241943365,-8.530909353119142,11.634917837005872,-3.4894525555878886,6.593461039474619,9.454620489501934,54.53009121682718,-12.419044962486119,5.041456797531249,6,1.8349990844726562,-6.2649993896484375,-37.9950065612793,-47.69000244140625,18.419998168945312,0,0.04289524434988046,3.4731085175502177,179.60000610351562,1.4643734248053402,174.47999572753906,-1.2036232487168816,181.7100067138672,0.04289524434988046
5025,2020-06-16,180.30999755859372,185.88999938964844,179.5,184.2400054931641,432800.0,0.003171203115665433,-1.302701216578459,-1.0947061948783496,55.489551431515984,58.87239947859008,1.779003283478744,-2.535555801701179,-26.199168809140446,-28.780785884295625,33.89463902618628,6.3899993896484375,8.159806643211823,1.695496368408186,-7.958646727755138,11.34963946457151,-3.1315751796734617,6.522567916489834,8.566735965454114,55.679082969537944,-10.080055268071149,4.8270715480816575,6,1.2450027465820597,-6.68999481201169,-37.130001068115206,-48.39999389648435,17.889999389648466,1,0.07287449152883752,1.2127672133663498,179.74000549316406,3.4731085175502177,179.60000610351562,1.4643734248053402,174.47999572753906,0.07287449152883752
5026,2020-06-17,178.14999389648438,181.91000366210938,177.47999572753906,181.91000366210938,275300.0,-0.011979389337007929,1.3563810791507045,0.9567435557954023,51.91286772079432,56.60515037461032,2.374959093529867,0.2906854114376074,-23.073133432466307,-26.52619245896119,33.18730294363643,4.4300079345703125,7.575359406138034,-0.878006744384777,-9.622526595110713,7.866513106341159,-5.250266669747759,3.4942531809782054,10.41520501811766,38.52257550012241,-23.79680596835516,4.37225992536297,6,2.5450057983398438,-4.529991149902344,-32.27749443054199,-46.239990234375,14.680007934570312,2,0.07044627270125026,-1.302701216578459,180.30999755859372,1.2127672133663498,179.74000549316406,3.4731085175502177,179.60000610351562,0.07044627270125026
5027,2020-06-18,178.55999755859375,179.36000061035156,176.75,176.75,260700.0,0.0023014520132267346,-1.8839824650143315,-0.4813810791507045,48.89290902780551,55.39276649336837,1.3426979004139241,0.09837379717350814,-22.509187477073624,-26.82660596224528,32.19144247445362,2.6100006103515625,6.270748132320534,-0.6030029296875057,-9.224088265676244,8.018082406301232,-4.9135455976818605,3.707539738306849,9.699897438751407,35.64528337274183,-21.26355162373671,4.310542667994363,6,1.035003662109375,-4.939994812011719,-29.75,-46.649993896484375,21.3699951171875,3,0.09912632835041357,1.3563810791507045,178.14999389648438,-1.302701216578459,180.30999755859372,1.2127672133663498,179.74000549316406,0.09912632835041357
5028,2020-06-19,177.19000244140625,181.44000244140625,177.07000732421875,180.30999755859372,426800.0,-0.007672463798830131,-1.6011989100817439,-1.7237565334682021,47.415991230321595,53.58987971594689,2.8142515679222413,1.710431285437096,-20.422208339821395,-25.39155679715884,31.213428375450075,4.3699951171875,3.9403782523736766,-2.070998382568348,-10.547180458658858,6.4051836935221615,-6.309089420613617,2.167092655476921,10.770694717027169,21.480184923272265,-30.11942088819914,4.2380910380452566,6,2.404998779296875,-3.5699996948242188,-26.735004425048828,-45.279998779296875,20.17999267578125,4,0.11710592987243551,-1.8839824650143315,178.55999755859375,1.3563810791507045,178.14999389648438,-1.302701216578459,180.30999755859372,0.11710592987243551
5029,2020-06-22,174.99000549316406,177.1999969482422,173.86000061035156,177.19000244140625,442700.0,-0.012416033173032415,2.0090247372653605,0.7051283305293699,41.565780419431896,51.52347846692333,3.8428551536489692,4.236313692673036,-17.43638165839627,-23.151092834555612,30.15230557462071,3.339996337890625,2.4177425409037596,-4.3399955749511605,-12.64318804045297,3.9631968905506483,-8.491591807702065,-0.18839934220025611,12.677477783135856,9.393225249176178,-34.71840345275533,4.15159623275091,6,4.6049957275390625,0.875,-24.24750518798828,-43.08000183105469,24.589996337890625,0,0.13160750932256238,-1.6011989100817439,177.19000244140625,-1.8839824650143315,178.55999755859375,1.3563810791507045,178.14999389648438,0.13160750932256238
5030,2020-06-23,175.00999450683594,177.35000610351562,174.33999633789062,177.35000610351562,338600.0,0.00011422945907990645,1.572645169704281,1.0636431103003905,32.978472080234155,48.9379007357748,3.3401106462201255,4.745523568394219,-16.67506100997082,-23.11731400189899,28.83762325516751,3.010009765625,1.9410557236146246,-4.501506042480457,-12.210427059556196,3.207414974595281,-8.355966551018327,-0.6470455339425882,12.370139164973125,14.285633049955928,-21.907155467688362,3.8544605085378656,6,4.5850067138671875,2.4650115966796875,-21.71249771118164,-42.25499725341797,26.300003051757784,1,0.13227821199873935,2.0090247372653605,174.99000549316406,-1.6011989100817439,177.19000244140625,-1.8839824650143315,178.55999755859375,0.13227821199873935
5031,2020-06-24,170.63999938964844,175.0500030517578,165.75999450683594,174.4600067138672,453300.0,-0.024969974597746747,2.71600341796875,1.6324736721984936,34.51199398665398,47.29502402990608,6.6768292219626915,9.281053474210864,-11.654495910185716,-18.681212999247663,27.9461657187942,9.290008544921875,0.5056098089430634,-8.67450103759765,-17.083620431778428,-0.2653816434168732,-12.87906073468804,-4.469941340507262,16.458531669759594,31.122464371037513,-2.050583360987904,4.204559697090394,6,5.18499755859375,6.8350067138671875,-13.809993743896484,-34.54999542236328,28.350006103515653,2,0.16150959714704283,1.572645169704281,175.00999450683594,2.0090247372653605,174.99000549316406,-1.6011989100817439,177.19000244140625,0.16150959714704283
5032,2020-06-25,173.60000610351562,173.9499969482422,167.64999389648438,170.3000030517578,535800.0,0.017346499791693892,2.1500135422269526,-0.8638734881045584,43.847150863355886,46.02662984132443,3.9994541363381586,6.452616219562742,-13.814251812364233,-21.568726779576934,26.882437242494383,6.3000030517578125,-0.4236942994557751,-5.587994384765636,-14.27049355801256,3.094504788481288,-9.929243971389099,-1.2467447981421742,12.64498349378951,50.000048656828255,13.450189347439654,4.341249586623458,6,2.2249908447265625,3.875,-15.825000762939453,-37.51000213623047,33.970001220703125,3,0.11077186089539914,2.71600341796875,170.63999938964844,1.572645169704281,175.00999450683594,2.0090247372653605,174.99000549316406,0.11077186089539914
5033,2020-06-26,169.97999572753906,174.4600067138672,168.5500030517578,173.30999755859375,470700.0,-0.020852593598516322,1.0994609303220595,-1.0090905307741747,29.233323907056885,42.87200451857446,6.829561700100271,9.81337832508899,-9.423747110522015,-17.919690008140236,25.44426329506337,5.910003662109375,-1.333421532888508,-8.724004364013666,-18.32621845617834,0.8782097281510062,-13.525111410096002,-3.92289731793133,15.445594066147294,36.410672979068224,2.927991296656522,4.801107046082338,6,5.845001220703125,7.4950103759765625,-9.012489318847656,-33.889991760253906,33.94000244140625,4,0.17619718614565105,2.1500135422269526,173.60000610351562,2.71600341796875,170.63999938964844,1.572645169704281,175.00999450683594,0.17619718614565105
5034,2020-06-29,169.0,171.58999633789062,167.5500030517578,170.41000366210938,291900.0,-0.005765359172675177,1.1432387582466508,0.42342429032923223,32.58531057227701,40.32708886754791,6.845781564953569,10.478438859985886,-7.843488242519641,-16.932996969452233,23.810140811011127,4.0399932861328125,-1.3608853952858055,-9.162999725341791,-19.676454425212142,1.3504549745285601,-14.419727075276967,-3.9062723754066155,15.63896598221234,27.95515316043567,-6.40251392920343,5.256727349935174,6,4.834999084472656,8.475006103515625,-7.959995269775391,-32.909996032714844,48.970001220703125,0,0.1678697935928255,1.0994609303220595,169.97999572753906,2.1500135422269526,173.60000610351562,2.71600341796875,170.63999938964844,0.1678697935928255
5035,2020-06-30,174.35000610351562,175.02999877929688,169.10000610351562,169.9199981689453,605500.0,0.03165684084920484,1.0483590853149138,-3.141841438867606,39.917811597928974,38.99430485389621,0.6274232479408965,4.658444942788378,-12.495476199055105,-22.26524650821625,22.04719507738916,6.029998779296875,-2.090094314811921,-3.3629936218261776,-13.710781093373129,6.9847938497207736,-8.536887357599653,1.810900113947298,9.533801019681647,92.46505592694184,55.840498721144854,5.1738937357734756,6,-0.7500076293945312,3.125,-13.310001373291016,-38.26000213623047,43.44999694824219,1,0.144708889270468,1.1432387582466508,169.0,1.0994609303220595,169.97999572753906,2.1500135422269526,173.60000610351562,0.144708889270468
5036,2020-07-01,175.55999755859375,178.60000610351562,175.0,177.6999969482422,336700.0,0.0069400138383690635,-1.2085964230717023,-0.4830689744252131,51.771656795343475,39.31416571695598,-1.1047740378931223,2.4593199791692086,-12.682408902905365,-23.401086241805785,19.89074771807278,4.25,-3.0075967648513426,-1.4450019836425838,-10.139300171200347,7.249296203915179,-5.792151077421465,2.9021471101362977,7.598857059949069,72.48861805121152,30.908682252753323,4.347149093778887,7,-1.9599990844726562,1.915008544921875,-13.76999282836914,-38.719993591308594,46.04000854492185,2,0.14667350397635892,1.0483590853149138,174.35000610351562,1.1432387582466508,169.0,1.0994609303220595,169.97999572753906,0.14667350397635892
5037,2020-07-02,176.9199981689453,177.6999969482422,174.82000732421875,177.0,583100.0,0.007746642909912671,2.8918891053993585,0.03738404386546593,44.98501245773421,39.04405696444627,-3.0417451119004397,0.6183009820331336,-13.048864219644145,-24.70621650080821,18.162489484541794,2.8799896240234375,-3.8367567357885264,0.24049835205079262,-7.911531897760341,8.392528601861926,-3.83551677285476,4.316513476956345,5.542902045129239,84.79631248334307,42.72899090738308,4.076015124905564,7,-4.739997863769531,0.8850021362304688,-15.129993438720703,-40.079994201660156,41.83999633789065,3,0.12474569043994443,-1.2085964230717023,175.55999755859375,1.0483590853149138,174.35000610351562,1.1432387582466508,169.0,0.12474569043994443
5038,2020-07-06,181.8000030517578,182.0,177.5800018310547,179.16000366210938,435300.0,0.027583116285997633,1.9078999543239188,-32.999237078008775,53.27399573762637,40.344969777578996,-8.04507800161349,-4.212250378957293,-16.804295704870867,-29.75118519363238,17.266487730007256,5.0800018310546875,-4.1996745948303555,4.952002716064442,-3.4866497867845965,13.39065521891348,0.7326764646399226,9.17132896748896,-16.040008544921875,98.61593778214245,55.723985950652065,4.21932625142452,7,-7.920005798339844,-3.9950027465820312,-18.887496948242188,-44.959999084472656,28.44000244140628,0,0.14174919603892588,2.8918891053993585,176.9199981689453,-1.2085964230717023,175.55999755859375,1.0483590853149138,174.35000610351562,0.14174919603892588
5039,2020-07-07,181.41000366210938,183.6999969482422,178.75,180.58999633789062,391900.0,-0.002145211128172564,-1.1999986436631944,0.31060890674219,51.75832184533796,42.43161975147942,-7.429973126353644,-4.330153646838141,-15.319425358938418,-29.498317472933593,16.42908511511754,4.9499969482421875,-4.430338473316624,4.743502807617176,-3.087553462064818,12.57455907729917,0.827974672776179,8.659030942458173,-15.325209045410162,84.3151046429598,41.26267450616538,3.9155281348409976,7,-6.6800079345703125,-3.6050033569335938,-16.75250244140625,-43.6300048828125,38.23999023437503,1,0.12408353482403656,1.9078999543239188,181.8000030517578,2.8918891053993585,176.9199981689453,-1.2085964230717023,175.55999755859375,0.12408353482403656
5040,2020-07-08,185.08999633789062,186.63999938964844,182.44000244140625,182.44000244140625,310000.0,0.020285500256289835,-2.169816318304831,3.231671008559732,60.57927595158124,45.32798441424911,-10.649677281675366,-8.047873801942217,-17.94495171654478,-33.31092318131954,15.672741375187346,5.2299957275390625,-4.38073327454444,8.185495758056646,-0.37016731309043394,16.741158829203727,3.907664222483106,12.463327293630186,-18.300593627929686,86.88659820431558,41.4740975338329,4.277831535573535,7,-7.9949951171875,-7.284996032714844,-19.567489624023438,-46.44499206542969,32.270004272460966,2,0.17764333855617176,-1.1999986436631944,181.41000366210938,1.9078999543239188,181.8000030517578,2.8918891053993585,176.9199981689453,0.17764333855617176
5041,2020-07-09,185.1300048828125,186.69000244140625,181.3600006103516,184.9499969482422,249600.0,0.0002161572516801158,2.230301152731072,0.0679276789313065,60.12952329330194,47.13713690646534,-9.407415300642242,-8.241050527721654,-16.899261650727567,-33.55140098952086,14.80041856335703,5.330001831054659,-3.78259173988522,8.05450439453125,-1.0261659116858084,17.13517470074831,3.5141692414227066,12.594839547639793,-17.149566372070325,86.85763942451075,38.5486322298467,4.540335153108534,7,-8.010002136230469,-7.325004577636719,-18.085006713867188,-45.57000732421875,29.36000061035159,3,0.17647057369023167,-2.169816318304831,185.08999633789062,-1.1999986436631944,181.41000366210938,1.9078999543239188,181.8000030517578,0.17647057369023167
5042,2020-07-10,181.25,185.0399932861328,180.55999755859372,185.00999450683597,233600.0,-0.020958271379447946,1.3455523733058663,-20.887937611257257,55.80995603163206,50.09009603141813,-4.8367796839993105,-4.034710297272454,-12.150009620098672,-29.887521048351147,14.99250442660059,4.570007324218778,-2.8357076735003943,3.8359992980957145,-5.34150610847604,13.013504704667469,-0.7527534051901625,8.424752001381592,-11.772796374804699,40.285377860185285,-10.945658241400452,4.5887527032858815,7,-4.129997253417969,-3.4650039672851562,-11.049995422363281,-37.70999526977539,37.19999694824219,4,0.22262072332974125,2.230301152731072,185.1300048828125,-2.169816318304831,185.08999633789062,-1.1999986436631944,181.41000366210938,0.22262072332974125
5043,2020-07-13,180.50999450683597,186.05999755859372,180.1699981689453,182.72000122070312,429900.0,-0.004082788927801562,-3.0761250059398217,0.5877686017490699,58.243708486126316,52.94102913295694,-2.7334666974781783,-3.3972120894963496,-10.489846720750279,-29.408778206437347,14.927733531669393,5.889999389648409,-1.6226408514132231,3.050494384765642,-6.1815040890318755,12.28249285856316,-1.565504852133131,7.666493621664415,-9.655766976343784,22.16617085226304,-32.93781195064362,4.61599923689876,7,-2.6149902343750284,-3.5849990844726847,-10.309989929199247,-36.96998977661136,36.63999938964844,0,0.21189962419810193,1.3455523733058663,181.25,2.230301152731072,185.1300048828125,-2.169816318304831,185.08999633789062,0.21189962419810193
5044,2020-07-14,187.4499969482422,188.2400054931641,179.57000732421875,179.61000061035156,378200.0,0.03844663815079441,-1.1893982013085667,-3.5474988780336703,65.39603332154934,55.77194265780365,-7.5780205790155435,-10.255805771966152,-16.214070049543324,-36.52587545223997,14.961134124680026,8.669998168945341,-0.8694245387740125,9.604997253417963,-0.6185941829068042,19.82858868974273,4.493201535255565,14.716792971580361,-15.328907424876888,90.88801947211941,29.355876698559882,5.111795718162385,7,-5.919990539550781,-10.449996948242188,-17.24999237060547,-39.774993896484375,27.65000915527341,1,0.12157913532116282,-3.0761250059398217,180.50999450683597,1.3455523733058663,181.25,2.230301152731072,185.1300048828125,0.12157913532116282
5045,2020-07-15,193.4499969482422,195.1499938964844,189.44000244140625,190.0,684100.0,0.03200853613060706,-1.4989065072003704,0.44005083670363293,77.1353576718655,58.59013164408388,-11.827558461291574,-16.04347311499299,-20.895766894878818,-42.64129736176096,14.687703724446944,7.699996948242216,1.0566786471043201,14.947997283935536,2.5911504758483375,27.304844092022734,8.769573879891936,21.126420687979135,-19.717015827897,89.0885852798588,22.730394386852637,6.178423404043595,7,-8.464996337890625,-12.995002746582031,-23.24999237060547,-44.04499435424805,21.260009765625,2,0.1354354994135878,-1.1893982013085667,187.4499969482422,-3.0761250059398217,180.50999450683597,1.3455523733058663,181.25,0.1354354994135878
5046,2020-07-16,190.6999969482422,193.1999969482422,190.0200042724609,193.02999877929688,383700.0,-0.014215559800374478,1.3820186191643877,-0.6753634469856125,70.44474128485359,61.4189904026527,-7.491959421718661,-12.970030846091333,-16.918958019781627,-39.92600347351484,14.746371352329835,3.4299926757812784,2.9334393933196736,11.57049713134765,-1.9325434641034462,25.073537726798747,4.818976833622116,18.322017429073185,-14.396974294760298,71.43773566426704,2.885995348708164,6.751520297725548,7,-4.334999084472656,-10.245002746582031,-18.657493591308594,-37.56499481201172,25.669998168945312,3,0.13980075557811977,-1.4989065072003704,193.4499969482422,-1.1893982013085667,187.4499969482422,-3.0761250059398217,180.50999450683597,0.13980075557811977
5047,2020-07-17,196.25999450683597,197.47000122070312,192.3699951171875,192.6000061035156,363100.0,0.029155729667383445,-1.4757248832446326,-1.5708092390913087,80.02741420768692,64.39159245488165,-11.197625657102748,-18.062049523243445,-21.246708592249405,-45.40809446646347,15.088122974545149,6.7700042724609375,4.4606932585625145,16.245494842529325,0.7295097325453241,31.761479952513326,8.487502287537325,24.003487397521326,-17.695335304193776,93.24018365109717,19.77090728575456,7.757992554991997,7,-8.149993896484403,-14.644996643066435,-22.882492065429716,-43.1249923706055,19.15000915527341,4,0.092887045228635,1.3820186191643877,190.6999969482422,-1.4989065072003704,193.4499969482422,-1.1893982013085667,187.4499969482422,0.092887045228635
5048,2020-07-20,197.94000244140625,198.8000030517578,195.2899932861328,196.5,341000.0,0.008560114040519595,1.2215225936048364,0.3934445366274573,82.54609552285527,67.81245619682802,-11.563425263752436,-19.08638223336453,-22.065410423652054,-46.97712201019331,15.251905319365427,3.510009765625,5.557116421773458,16.888002777099615,-0.4953544265595724,34.2713599807588,8.196324175270007,25.579681378929223,-16.72859535623553,95.52781694527386,15.627919790314124,8.691678601829597,7,-8.754997253417969,-15.660003662109375,-24.55249786376953,-44.80500030517578,19.11999511718747,0,0.10361722872519041,-1.4757248832446326,196.25999450683597,1.3820186191643877,190.6999969482422,-1.4989065072003704,193.4499969482422,0.10361722872519041
5049,2020-07-21,198.0200042724609,201.07000732421875,197.75,199.1999969482422,319800.0,0.00040417212320864593,-2.8604708929933818,-0.819437968889097,80.19901438935477,69.99242713435841,-10.101836182839094,-18.29032471372841,-21.36213202054401,-46.90207887474057,16.064985313988874,3.32000732421875,6.9256944767696496,15.816504669189413,-2.8777479026585127,34.51075724103734,6.46937838326545,25.163630955113376,-13.994421832636249,73.77470532049979,-4.348415207340821,9.347126285923968,7,-7.699996948242159,-14.605003356933565,-23.68749999999997,-44.88500213623044,20.580001831054688,1,0.09660634891059816,1.2215225936048364,197.94000244140625,-1.4757248832446326,196.25999450683597,1.3820186191643877,190.6999969482422,0.09660634891059816
5050,2020-07-22,198.16000366210938,200.66000366210938,196.66000366210938,197.77999877929688,255600.0,0.0007069961954744297,-2.053440805106462,-0.32204003517301244,79.64321997058727,72.16061565405678,-9.155704402873369,-17.504524500509376,-20.851948555796184,-46.83961792843351,16.80985069020223,4.0,7.759145577042943,14.799003601074219,-4.861665051194905,34.45967225334334,4.968669274939657,24.62933792720878,-11.06642474309379,73.66513250286886,-4.957117803676766,9.830334326134563,7,-7.839996337890625,-14.745002746582031,-20.634998321533203,-45.025001525878906,18.98999023437503,2,0.08548648631583244,-2.8604708929933818,198.0200042724609,1.2215225936048364,197.94000244140625,-1.4757248832446326,196.25999450683597,0.08548648631583244
5051,2020-07-23,198.1999969482422,202.9499969482422,197.0200042724609,198.77999877929688,312400.0,0.00020182320041239876,-3.0340262099389577,-1.526300995823964,78.9130274334647,74.72762358759374,-7.986628042745878,-16.20475307314956,-20.122148558215656,-46.81425604241264,18.967407880172793,5.929992675781278,8.786903424827074,13.46099700927735,-6.308561107199807,33.230555125754506,3.5762179510387853,23.345776067515914,-8.590660916290034,55.10397752429795,-21.798041219304913,9.884779058238573,7,-6.939994812011719,-13.845001220703125,-20.61249542236328,-45.06499481201172,19.260009765625,3,0.08329974782964511,-2.053440805106462,198.16000366210938,-2.8604708929933818,198.0200042724609,1.2215225936048364,197.94000244140625,0.08329974782964511
5052,2020-07-24,192.8300018310547,197.00999450683597,192.1300048828125,196.6199951171875,256000.0,-0.027093820382801614,1.1356665631604639,6.534450553787062,64.78948277258971,75.45493184164522,-0.8954299667002488,-9.823904301021742,-14.026631609223955,-41.364920032718004,20.84377226039133,6.0699920654296875,9.131139046818362,7.129502105712902,-12.225169707525112,26.484173918950916,-2.547833800906119,16.806838012331923,10.1199951171875,6.469477463654581,-64.88984281525286,9.67733590661901,7,-1.5699996948242188,-8.475006103515625,-15.672500610351562,-38.939998626708984,26.1199951171875,4,0.1220764044111613,-3.0340262099389577,198.1999969482422,-2.053440805106462,198.16000366210938,-2.8604708929933818,198.0200042724609,0.1220764044111613
5053,2020-07-27,199.92999267578125,200.44000244140625,193.44000244140625,194.1999969482422,238100.0,0.03681994906034958,1.0740693855129992,-1.5118749018644744,71.0454420609908,76.08264392380538,-5.532834499501007,-15.352185495916956,-20.37166145291033,-48.44710528304972,22.94086314901782,7.6100006103515625,9.73450164266032,12.73199310302735,-6.129607446141364,31.593593652196063,3.3011928284429928,22.162793377611706,3.0200042724609375,72.08866462933948,2.2703375301168904,9.430800274584351,7,-3.7349929809570312,-15.574996948242188,-23.322490692138672,-42.084991455078125,16.120010375976562,0,0.07742715727215299,1.1356665631604639,192.8300018310547,-3.0340262099389577,198.1999969482422,-2.053440805106462,198.16000366210938,0.07742715727215299
5054,2020-07-28,197.3699951171875,200.6100006103516,197.19000244140625,198.92999267578125,166500.0,-0.012804469826321663,-2.562529802587689,-0.2722510858247608,64.31902679682187,74.65860715991165,-1.5843117486219,-11.128359493925416,-17.290424792158717,-45.78229696566899,25.091828146832405,3.419998168945341,10.829701495923189,8.753495788574213,-8.548279942144859,26.055271519293285,0.10260792321469125,17.404383653933735,5.363601989746087,48.42878074852736,-18.436131702126815,8.650887865359532,7,-0.8849945068359375,-13.014999389648438,-20.762493133544922,-36.23499298095706,22.74000549316409,1,0.09976188340945824,1.0740693855129992,199.92999267578125,1.1356665631604639,192.8300018310547,-3.0340262099389577,198.1999969482422,0.09976188340945824
5055,2020-07-29,199.5800018310547,201.1100006103516,198.25,198.75,271500.0,0.011197278049052128,-2.125680599678179,-0.5320532884698149,66.03773137555689,74.16893939221201,-3.16630413112685,-11.9647208588176,-19.0062738555427,-47.76915249091479,27.06841571373696,3.740005493164091,12.08722910958977,9.702002716064442,-6.8843409391374735,26.288346371266357,1.4088308884634841,17.9951745436654,2.94152343139649,68.85399640952815,4.331394325349976,8.293171827600965,7,-2.0400009155273438,-15.225006103515625,-21.849998474121094,-37.8699951171875,8.330001831054688,2,0.09530015080649923,-2.562529802587689,197.3699951171875,1.0740693855129992,199.92999267578125,1.1356665631604639,192.8300018310547,0.09530015080649923
5056,2020-07-30,201.30999755859372,203.25999450683597,197.08999633789062,197.08999633789062,312400.0,0.008668181739989622,-1.9241689024522666,5.0843276036400065,73.37995386082989,73.43033268700567,-3.6129363101384513,-12.297160717732112,-20.15056891749876,-49.06759514731252,28.72682296311893,6.169998168945341,12.56126475842973,10.144498443603482,-5.7451842409547,26.034181128161663,2.199657101324391,18.089339785882572,-9.179992675781222,82.4797954525197,14.276201304180674,7.944841342279094,7,-3.614997863769503,-16.800003051757784,-22.774993896484347,-39.599990844726534,3.330001831054716,3,0.07868459852958987,-2.125680599678179,199.5800018310547,-2.562529802587689,197.3699951171875,1.0740693855129992,199.92999267578125,0.07868459852958987
5057,2020-07-31,198.9900054931641,202.2400054931641,195.47999572753903,201.30999755859372,286000.0,-0.011524475155558878,2.2344482936106513,-0.5497609939181713,70.77340276634288,72.12225571405986,-0.9666176434047031,-8.684206340129009,-17.4525414484807,-46.39733101985479,30.36795498884771,6.760009765625057,11.934132438062903,6.721006011962913,-8.027581194735319,21.469593218661146,-0.6532875913862028,14.09529961531203,-6.637400817871111,56.51738835203404,-16.78632546021,7.374293603349115,7,-1.2950057983398722,-13.585006713867216,-22.340003967285185,-37.2799987792969,3.9599914550780966,4,0.09281873818199182,-1.9241689024522666,201.30999755859372,-2.125680599678179,199.5800018310547,-2.562529802587689,197.3699951171875,0.09281873818199182
5058,2020-08-03,207.57000732421875,208.44000244140625,201.0,201.8000030517578,401700.0,0.04311775262174877,-1.0189937494953427,-2.4870793130891213,71.81268339421527,71.19044115904437,-8.981443175279821,-16.057891409229512,-25.526703186243367,-54.40228502807463,31.746064048364893,9.449996948242159,12.113383181020225,14.01250762939452,-1.3740224714284466,29.399037730217486,6.319242578983022,21.705772679806017,-14.99925485229491,93.28707819065707,21.29028522363373,7.693265050411486,8,-7.285003662109375,-19.57500457763672,-30.920005798339844,-45.86000061035156,2.3199920654296875,0,0.05482482643192377,2.2344482936106513,198.9900054931641,-1.9241689024522666,201.30999755859372,-2.125680599678179,199.5800018310547,0.05482482643192377
5059,2020-08-04,203.9199981689453,207.1699981689453,201.97999572753903,207.1699981689453,324100.0,-0.017584472835577958,2.1938476562500173,-0.5632578151651624,61.96025114083622,69.22566684462758,-4.9243558353417995,-11.209753204274108,-21.35061276125424,-49.99302519521899,32.98138734813687,5.590011596679716,11.256490806353696,9.236998748779286,-5.694599238873934,24.168596736432505,1.7711997549526757,16.702797742605895,-10.714475698242182,65.12344189124123,-4.516733111188373,7.465798993826606,8,-3.6349945068359375,-15.924995422363281,-27.269996643066406,-42.209991455078125,11.040008544921875,1,0.05948413589511192,-1.0189937494953427,207.57000732421875,2.2344482936106513,198.9900054931641,-1.9241689024522666,201.30999755859372,0.05948413589511192
5060,2020-08-05,217.97000122070312,220.00999450683597,204.55999755859372,206.67999267578125,713300.0,0.06889958404235341,1.0104101309655231,-3.4738487830528846,74.75940457741576,68.76415319395547,-17.733682934789897,-23.895292390129043,-34.62853519783516,-63.271490659976365,34.289219366545375,16.089996337890653,10.455385800002546,21.643001556396484,4.139745039091736,39.14625807370123,12.89137329774411,30.39462981504886,-24.155099551171872,91.68367962637416,21.350896714926762,8.751628258652369,8,-11.900001525878906,-23.415000915527344,-42.314998626708984,-56.25999450683594,-0.4600067138671591,2,0.009817861988639542,2.1938476562500173,203.9199981689453,-1.0189937494953427,207.57000732421875,2.2344482936106513,198.9900054931641,0.009817861988639542
5061,2020-08-06,217.8000030517578,220.0,213.17999267578125,219.17999267578125,426000.0,-0.0007799154378733686,3.5165547521966056,-0.1222310522204292,71.67875575736805,69.52962797004196,-16.194016229068893,-22.2953398203816,-33.77567442667356,-61.93558810905063,35.88291858951613,6.82000732421875,10.000498036559236,19.839503479003895,0.7134414048934445,38.965565553114345,10.27647244194867,29.40253451605912,-22.413395811988266,90.99065811228917,22.582453623059052,9.56303103705523,8,-11.075004577636719,-20.38500213623047,-42.26250076293945,-56.089996337890625,2.2099914550781534,3,-0.045408628333665324,1.0104101309655231,217.97000122070312,2.1938476562500173,203.9199981689453,-1.0189937494953427,207.57000732421875,-0.045408628333665324
5062,2020-08-07,221.6000061035156,221.63999938964844,215.7100067138672,217.3000030517578,504000.0,0.017447213032658837,1.7077656272317774,-3.115967668815424,72.83784675459034,69.72878404710858,-17.30346410599509,-24.155913249243667,-36.88454823724362,-64.65295226805122,37.763831507807296,5.92999267578125,9.742937097600986,21.62200622558592,1.434678188229725,41.809334262942116,11.528342206907809,31.715670244264032,-24.735995627722076,99.80623407308384,33.38974966244827,10.093664018678098,8,-13.040008544921847,-23.370002746582003,-46.06250381469724,-59.88999938964841,3.699996948242216,4,-0.076534324218135,3.5165547521966056,217.8000030517578,1.0104101309655231,217.97000122070312,2.1938476562500173,203.9199981689453,-0.076534324218135
5063,2020-08-10,218.75999450683597,221.97000122070312,216.3000030517578,221.92999267578125,485400.0,-0.01281593645513246,2.489213260529689,-0.7372083532939426,69.00659014152427,70.24962441874217,-12.864345059054642,-19.292517022175446,-33.485958816605034,-60.52665551973453,39.61595185505307,5.6699981689453125,9.557755606995727,16.869494628906267,-2.7927372796806935,36.53172653749323,7.038378674612801,26.700610583199733,-19.913904917934047,83.94194181204766,17.693815331192766,9.83111595429348,8,-10.034996032714872,-18.98499298095706,-43.767494201660185,-57.04998779296878,3.220001220703068,0,-0.07227097255252368,1.7077656272317774,221.6000061035156,3.5165547521966056,217.8000030517578,1.0104101309655231,217.97000122070312,-0.07227097255252368
5064,2020-08-11,210.2400054931641,220.6199951171875,210.08999633789062,218.8800048828125,594300.0,-0.03894674176089197,-1.3556997608778394,2.7255534322668376,59.59644446383921,69.53392587299575,-2.6001961549436885,-9.462777027518399,-24.500036516432232,-50.91430215013909,40.77137136024218,10.529998779296875,10.298188515416825,7.210005187988315,-11.549317389339535,25.969327765316166,-2.16965610067561,16.58966647665224,-9.081524741082063,32.62496691446518,-31.334776279469565,9.37966128866392,8,-1.5150070190429972,-9.880004882812528,-34.397506713867216,-48.5299987792969,7.9099884033203125,1,-0.001664793066831538,2.489213260529689,218.75999450683597,1.7077656272317774,221.6000061035156,3.5165547521966056,217.8000030517578,-0.001664793066831538
5065,2020-08-12,219.6499938964844,220.5399932861328,211.22000122070312,211.5399932861328,340800.0,0.04475831505639061,-1.1302876155964279,-0.9386575443591108,64.8319749680676,68.58415044046662,-9.905536736131154,-17.717681274693092,-33.43894003295887,-59.11853551854486,41.18210908461223,10.299987792968722,10.372145875216376,15.309993743896513,-4.273611658061185,34.89359914585421,5.518191042917664,25.10179644487536,-16.41036109754026,80.4713268462102,14.755586456636806,9.791802700978842,8,-10.92499542236331,-18.879989624023466,-43.38249588012698,-57.939987182617216,-0.0399932861328125,2,-0.02135209338921029,-1.3556997608778394,210.2400054931641,2.489213260529689,218.75999450683597,1.7077656272317774,221.6000061035156,-0.02135209338921029
5066,2020-08-13,217.3600006103516,219.91000366210938,215.94000244140625,218.1100006103516,259300.0,-0.010425646937245237,-1.2117021005295603,-0.09247841474175739,67.71631207549572,68.24447369703915,-5.698705699519081,-14.048240124979827,-30.900114432212575,-55.539555807718926,41.61504358598656,3.970001220703125,11.070553583874329,11.687000274658232,-7.6147124243987605,30.988712973715224,2.0361439251297213,21.337856624186742,-12.247330969231541,61.195297006812744,-11.518382440649155,9.6508563495285,8,-5.875000000000028,-16.589996337890653,-39.90999984741214,-55.6499938964844,0.5699920654296591,3,0.000690071292156702,-1.1302876155964279,219.6499938964844,-1.3556997608778394,210.2400054931641,2.489213260529689,218.75999450683597,0.000690071292156702
5067,2020-08-14,214.4900054931641,217.69000244140625,212.83999633789062,215.67999267578125,152600.0,-0.01320387886054697,-1.1603564231267225,1.5866495768228788,61.200012488734956,67.06528804087468,-0.44568404401093176,-10.268967519060368,-27.606729411949487,-51.537781117232385,41.3847034431953,4.850006103515625,11.512273202862218,7.905504608154331,-11.245748056606345,27.056757272915007,-1.670121724225993,17.481130940534655,-7.691602694085731,37.037098878967775,-34.278612103272,9.575626332380335,8,-2.515007019042997,-13.720001220703153,-37.027503967285185,-51.56500244140628,2.8399963378905966,4,0.0257354136430743,-1.2117021005295603,217.3600006103516,-1.1302876155964279,219.6499938964844,-1.3556997608778394,210.2400054931641,0.0257354136430743
5068,2020-08-17,218.4499969482422,219.5800018310547,215.97000122070312,215.97000122070312,182700.0,0.01846235886829839,-1.9112958302825958,-2.0840524702835586,65.8735004615556,67.50009352095461,-3.0173547011420396,-13.295273104912354,-30.92739652914321,-54.47885250661162,41.088396829420866,5.089996337890597,11.669677320648589,10.839996337890625,-8.557178840289225,30.237171516070475,1.1414087488006999,20.53858392698055,-10.134434307001357,79.39222772549826,4.9674326466282395,9.698587589089932,8,-5.18499755859375,-17.67999267578125,-40.99749755859375,-55.524993896484375,-5.899993896484375,0,0.031357318375878185,-1.1603564231267225,214.4900054931641,-1.2117021005295603,217.3600006103516,-1.1302876155964279,219.6499938964844,0.031357318375878185
5069,2020-08-18,217.1499938964844,219.25,216.1100006103516,218.82000732421875,266700.0,-0.00595103259289953,1.482214153890669,-0.6733936712832672,63.41426078722714,66.23952198871143,0.39859739336003486,-11.055433917254646,-29.20308648378574,-52.32735430776563,40.560040951558115,3.139999389648409,12.179184207368394,8.583493804931663,-10.708910155556737,27.875897765420063,-1.0627081753125367,18.229695785175863,-7.468987397297354,63.62658502443567,-11.027706569919445,9.646201980244205,8,-1.1199951171875284,-16.379989624023466,-39.739994049072294,-54.22499084472659,-5.319992065429716,1,0.022242698442612507,-1.9112958302825958,218.4499969482422,-1.1603564231267225,214.4900054931641,-1.2117021005295603,217.3600006103516,0.022242698442612507
5070,2020-08-19,215.1000061035156,218.3699951171875,214.57000732421875,217.8300018310547,261800.0,-0.0094404229822177,-1.0052741554305684,1.6347148365404391,60.47714287436687,64.99489833504462,2.233544531373127,-8.085837899252738,-26.592024110526808,-49.36879171894887,40.14302008398703,3.79998779296875,11.982074114114312,5.686505889892544,-13.16459146175572,24.537603241540808,-3.739042785931588,15.112054565716676,-4.190100132176951,31.96615876030521,-39.975747149672515,9.425548675824137,8,0.9299926757812784,-9.395004272460909,-35.83500289916989,-52.175003051757784,1.6699981689453125,2,0.014179394265107614,1.482214153890669,217.1499938964844,-1.9112958302825958,218.4499969482422,-1.1603564231267225,214.4900054931641,0.014179394265107614
5071,2020-08-20,214.7100067138672,216.6000061035156,213.50999450683597,213.50999450683597,185200.0,-0.0018131072923388558,-4.149966939626822,-0.4395655989223663,62.30432649426554,63.82450719500854,2.3905221124392995,-6.7411532890494925,-25.678402313691777,-48.12329784340636,39.38921242511375,3.0900115966796307,12.724649181909086,4.471006011962885,-13.747895066848201,22.68990709077397,-4.638444527442658,13.580456551368428,-2.694091217592103,27.74493845551297,-44.24173621923353,9.109450539405541,8,1.3199920654296875,-8.715003967285156,-31.990009307861328,-49.135009765625,8.709991455078125,3,0.02282145099559507,-1.0052741554305684,215.1000061035156,1.482214153890669,217.1499938964844,-1.9112958302825958,218.4499969482422,0.02282145099559507
5072,2020-08-21,216.3699951171875,216.6300048828125,212.9499969482422,214.42999267578125,211300.0,0.007731304324034127,1.9918496464458504,1.6166522557347416,57.7247136831999,62.57096536630584,-0.09986330162601575,-6.900978090537592,-26.551602616096034,-48.84909793576264,39.68785876339744,3.6800079345703125,11.442079730070986,4.9539947509765625,-11.483888197019382,21.391877698972507,-3.26494672302141,13.172936224974535,5.600006103515625,51.58364479958758,-16.97714510720983,8.218941473997969,8,-1.0149993896484375,-9.319992065429688,-32.959999084472656,-50.79499816894531,6.55999755859375,4,0.007209860857781303,-4.149966939626822,214.7100067138672,-1.0052741554305684,215.1000061035156,1.482214153890669,217.1499938964844,0.007209860857781303
5073,2020-08-24,215.41000366210938,218.97999572753903,215.1199951171875,218.41000366210938,220200.0,-0.004436804902445912,-1.1564146279089433,-1.546389806512506,60.585975226583585,62.680913228832985,0.37432277791796764,-4.9769723525203915,-24.964814868965135,-46.84563325175429,39.740956116027284,3.860000610351534,10.449768800316576,3.2200027465820256,-12.376968165565387,18.816973658729438,-4.578482709491681,11.018488202655732,6.379597473144543,39.04770670199599,-28.71076838982343,7.798485456073709,8,0.46999359130859375,-8.360000610351562,-30.547504425048828,-46.795005798339844,11.039993286132812,0,0.008913226573994182,1.9918496464458504,216.3699951171875,-4.149966939626822,214.7100067138672,-1.0052741554305684,215.1000061035156,0.008913226573994182
5074,2020-08-25,217.05999755859372,217.3600006103516,213.7100067138672,215.1300048828125,250400.0,0.007659783057580416,1.8853720613246383,-0.6433308919270738,48.91329699692561,60.91217123203943,-0.23078844295662293,-5.350530860023838,-25.96042950770638,-47.46342104145532,39.6572823744262,3.6499938964844034,9.01118811361448,3.885496520996071,-10.183585807187939,17.95457884918008,-3.1490446430959196,10.920037685088062,4.552811492919972,68.15922790005602,3.2855590587726624,7.034541164092004,8,-0.6849975585937216,-10.009994506835909,-31.327495574951143,-47.38499450683591,13.400009155273466,1,-0.020777640088282312,-1.1564146279089433,215.41000366210938,1.9918496464458504,216.3699951171875,-4.149966939626822,214.7100067138672,-0.020777640088282312
5075,2020-08-26,218.6000061035156,218.97999572753903,215.1499938964844,218.1100006103516,227200.0,0.007094851940676827,5.128077735324105,0.253889820056266,50.92507409732534,59.04647812335383,-2.1628473700281177,-5.683967711920872,-26.833047237543923,-47.908039169560055,39.59642607857502,3.8300018310546307,7.9296357036191125,4.474504852294899,-8.230639458608408,17.179649163198206,-1.8780673031567687,10.827077007746567,2.839546705932662,93.69834658461161,30.801114255761583,6.352572155451661,8,-2.3900070190429403,-11.550003051757784,-31.73250198364255,-45.90000152587888,10.269989013671903,2,-0.03096982654819802,1.8853720613246383,217.05999755859372,-1.1564146279089433,215.41000366210938,1.9918496464458504,216.3699951171875,-0.03096982654819802
5076,2020-08-27,217.1499938964844,218.38999938964844,214.72000122070312,217.75999450683597,317800.0,-0.0066331755102722045,2.9251099524288646,-1.2448852489647382,44.558550678343366,57.19742681108811,-0.8333980852770821,-3.1478069668556543,-24.64909930346934,-45.58300876324276,39.253282497693895,3.8800048828124716,7.982949278275612,2.2324928283691747,-8.998230384791498,13.463216041529847,-3.3828687782111615,7.847854434949511,4.119767795739733,69.65170478412558,10.95133180452168,5.615361606580341,8,-0.8849945068359659,-10.099990844726591,-30.282489776611357,-38.064987182617216,17.82000732421872,3,-0.0017498947027584366,5.128077735324105,218.6000061035156,1.8853720613246383,217.05999755859372,-1.1564146279089433,215.41000366210938,-0.0017498947027584366
5077,2020-08-28,217.4600067138672,218.2400054931641,216.1999969482422,216.66000366210938,143300.0,0.0014276436845332974,-1.3720802320733454,-1.3114791004827775,48.305540506245485,55.24543126049809,-0.7574672541812504,-2.111398141984523,-24.21965951870601,-45.01562029990379,39.288213430604316,2.0400085449219034,6.74838051613591,1.6190055847168026,-6.776928342136728,10.014939511570333,-2.5789613787099483,5.8169725481435535,3.643359683477314,71.15764359795507,15.003667378137791,4.197966963426761,8,-1.3600082397460938,-10.410003662109375,-29.652507781982422,-37.290008544921875,15.919998168945312,4,0.02740729914038975,2.9251099524288646,217.1499938964844,5.128077735324105,218.6000061035156,1.8853720613246383,217.05999755859372,0.02740729914038975
5078,2020-08-31,218.9499969482422,220.7400054931641,215.9600067138672,218.2700042724609,215200.0,0.006851789700970334,1.2441257378646176,0.8499876022812158,63.900420798347994,55.299449039511515,-2.4239813102387586,-2.851302429590703,-24.893471628936197,-45.73997124040548,38.791537123349315,4.779998779296903,5.471134651980037,2.5399963378906136,-4.994023546455679,10.074016222236907,-1.227013604282547,6.307006280063774,1.990302060120257,74.53756961959346,14.770870974182337,3.7670099421731527,8,-2.1049957275390625,-11.2449951171875,-31.142498016357422,-38.779998779296875,18.40000915527341,0,0.01817764687377399,-1.3720802320733454,217.4600067138672,2.9251099524288646,217.1499938964844,5.128077735324105,218.6000061035156,0.01817764687377399
5079,2020-09-01,216.0500030517578,219.3999938964844,215.8699951171875,219.3999938964844,371100.0,-0.013245005420894795,1.1074677173244478,-4.926510187595205,42.74779125304844,53.329521081587245,0.33924510930719975,1.0582947550249173,-21.123246637860888,-42.04398981855587,38.25897895662411,3.5299987792969034,4.926160356342308,-0.9664978027343807,-5.699128105490871,3.7661325000221098,-3.332812954112626,1.3998173486438645,4.730489915402217,22.093037992329954,-33.60659240451428,2.366315151378246,9,0.7949981689453125,-7.325004577636719,-25.775005340576172,-35.8800048828125,20.44000244140628,1,0.04813697639241843,1.2441257378646176,218.9499969482422,-1.3720802320733454,217.4600067138672,2.9251099524288646,217.1499938964844,0.04813697639241843
5080,2020-09-02,220.1100006103516,220.4900054931641,214.32000732421875,216.47999572753903,206400.0,0.018791934743093375,1.8109237271640062,-1.0835865084606877,55.17112360840126,52.536942983157886,-3.2803079746124695,-2.9862665767761314,-24.2485376997451,-45.28668869068821,36.48754430907953,6.169998168945341,3.749316545232489,2.9864997863769815,-1.930090783240729,7.903090355994692,0.5282045015681263,5.444795071185837,0.6300048828125,90.18683703275892,33.729024026161355,2.458295284808857,9,-3.264999389648466,-11.385002136230497,-29.69000244140628,-39.94000244140628,22.46000671386716,2,0.04702197117266671,1.1074677173244478,216.0500030517578,1.2441257378646176,218.9499969482422,-1.3720802320733454,217.4600067138672,0.04702197117266671
5081,2020-09-03,207.91000366210938,219.8800048828125,204.4199981689453,219.0,456400.0,-0.05542681802013705,1.4062255829804617,-3.055091300400127,40.84074644092242,50.66094662290484,8.77662604466849,8.890633848343384,-11.095448104308673,-32.379620100359205,33.984600506088945,15.690002441406278,2.530902395553312,-8.718997192382801,-15.115729396449694,-2.322264988315908,-11.917363294416248,-5.5206310903493545,12.674201660156285,21.384827983409778,-35.97926672797111,3.1983661020334444,9,4.6699981689453125,0.8149948120117188,-16.962505340576172,-25.49500274658203,35.360000610351534,3,0.10081280883983745,1.8109237271640062,220.1100006103516,1.1074677173244478,216.0500030517578,1.2441257378646176,218.9499969482422,0.10081280883983745
5082,2020-09-04,204.63999938964844,210.1199951171875,197.3300018310547,209.2899932861328,440400.0,-0.01572797948565896,3.0538821663136106,0.4192962517577195,30.400219678174906,47.30697378419275,11.407354352422516,11.40987973788421,-6.9861226771622,-28.363924521733566,31.632525572467827,12.789993286132812,1.5548474063486992,-11.141001129150396,-19.074999129516044,-3.2070031287847485,-15.10800012933322,-7.174002128967572,15.850006103515653,31.22595649322965,-22.387091763006882,3.9669990001828297,9,4.3950042724609375,4.084999084472656,-13.53750228881836,-20.459999084472656,40.3399963378906,4,0.14821150274392014,1.4062255829804617,207.91000366210938,1.8109237271640062,220.1100006103516,1.1074677173244478,216.0500030517578,0.14821150274392014
5083,2020-09-08,202.9499969482422,206.9600067138672,199.58999633789062,202.4499969482422,287200.0,-0.008258416958790038,-1.36977779086141,-0.10752702285868046,30.067370890309235,45.212981994568715,12.453670178926785,12.495349683106895,-4.342430464201897,-25.932563457793492,29.130297671363703,7.3700103759765625,0.38321734437363375,-12.040503692626942,-21.689795857431108,-2.391211527822776,-16.86514977502904,-7.215857610224845,16.930007934570312,24.26595090043968,-26.920477780749234,4.824646082402084,9,6.0850067138671875,6.700004577636719,-11.39999771118164,-18.769996643066406,41.69000244140625,1,0.1499384498258003,3.0538821663136106,204.63999938964844,1.4062255829804617,207.91000366210938,1.8109237271640062,220.1100006103516,0.1499384498258003
5084,2020-09-09,209.88999938964844,211.1999969482422,205.3999938964844,206.44000244140625,293200.0,0.0341956272272137,-1.0976449650262934,6.899993896484375,43.56947985639939,44.395693745576935,4.905512706036404,5.826509364950596,-10.19684365726124,-32.16986699871069,27.65208416414665,8.25,-0.3782637485313103,-5.083000946044933,-14.769766418259593,4.603764526169726,-9.926383682152249,-0.23961820993761762,8.637005310058584,54.231414389378344,0.5883974136269927,4.843382736107327,9,-0.8549957275390625,-0.23999786376953125,-15.749996185302734,-23.1199951171875,32.259994506835966,2,0.1308304673577576,-1.36977779086141,202.9499969482422,3.0538821663136106,204.63999938964844,1.4062255829804617,207.91000366210938,0.1308304673577576
5085,2020-09-10,214.9600067138672,218.6699981689453,214.1999969482422,216.27999877929688,480500.0,0.02415554499481698,-2.1478753297550544,-0.38260673421819646,50.27660985449619,45.03103365403837,-0.821519472497954,0.4080452253697331,-14.272438381086658,-36.48906327258936,26.143831678597497,8.779998779296875,-1.1548134099664082,0.22150573730468182,-9.21230658933689,9.655318063946254,-4.49540042601609,4.938411900625454,-17.6300048828125,78.18182925451183,20.38453190099618,4.716906163320786,9,-5.9250030517578125,-5.310005187988281,-20.820003509521484,-28.19000244140625,25.329986572265625,3,0.10015816015467216,-1.0976449650262934,209.88999938964844,-1.36977779086141,202.9499969482422,3.0538821663136106,204.63999938964844,0.10015816015467216
5086,2020-09-11,217.50999450683597,220.0,215.0500030517578,216.38999938964844,312300.0,0.011862614967085738,-1.6052699208146612,-0.8484862496676785,51.236978455239765,45.3567489817044,-3.7046549442580954,-2.2452440673223464,-15.81688746812307,-38.11889185900952,24.620749818520956,5.0399932861328125,-1.2502793402411498,2.7639938354492415,-6.6788275813212294,12.206815252219712,-1.957416872935994,7.485404543834477,-19.75319274902347,89.0162960111087,29.175857007620166,4.721410708385237,9,-8.474990844726591,-7.85999298095706,-17.197494506835966,-24.954994201660185,15.620010375976534,4,0.115213155488334,-2.1478753297550544,214.9600067138672,-1.0976449650262934,209.88999938964844,-1.36977779086141,202.9499969482422,0.115213155488334
5087,2020-09-14,220.00999450683597,221.38999938964844,218.1999969482422,220.3300018310547,271400.0,0.011493724716734377,1.6147534832528705,-0.285722070844654,54.82989273669625,44.34891253040976,-6.487086377740013,-4.543441253818884,-17.305410106291106,-39.707745923804765,23.788508825889625,3.8800048828124716,-1.5264923902045098,4.987994384765642,-4.741648288401137,14.717637057932421,0.12317304818225239,9.852815721349032,-21.363464819335974,93.66970325859107,29.910319850903576,4.8648213365833906,9,-10.649993896484403,-10.35999298095706,-17.939994812011747,-27.454994201660185,13.520004272460909,0,0.10572251418742806,-1.6052699208146612,217.50999450683597,-2.1478753297550544,214.9600067138672,-1.0976449650262934,209.88999938964844,0.10572251418742806
5088,2020-09-15,225.3000030517578,228.8600006103516,221.88999938964844,221.9600067138672,392100.0,0.02404440105905037,-3.005735181921039,-10.437249666222556,58.03745754049043,46.04776434012554,-12.04866690567772,-9.796208622270967,-21.65893766821273,-44.019932149280464,23.026855387076463,8.850006103515625,-1.2460876353665356,9.935502624511713,-0.7386501105293348,20.60965535955276,4.598426256991189,15.272578992032237,-25.288865182128916,84.82524919104364,20.729216798432788,5.337076367520518,9,-12.205001831054688,-12.205001831054688,-21.90500259399414,-31.93000030517578,3.7899932861328125,1,0.08735016604176504,1.6147534832528705,220.00999450683597,-1.6052699208146612,217.50999450683597,-2.1478753297550544,214.9600067138672,0.08735016604176504
5089,2020-09-16,221.97999572753903,226.7100067138672,219.63999938964844,226.5,319400.0,-0.014735939987786328,1.862340887539421,-1.3532961761615507,53.18626329857242,45.827224305700106,-8.715564677573411,-6.425220826552675,-17.40914715741647,-39.75543186401251,22.079569425188776,7.07000732421875,-1.2565061334663312,6.373995208740212,-4.681973830721347,17.42996424820177,0.8460106890094323,11.901979728470991,-19.66094883865233,53.06955549680536,-6.981172021885293,5.527984519730783,9,-8.884994506835909,-8.884994506835909,-17.729995727539034,-28.114997863769503,11.949996948242216,2,0.10208128704499386,-3.005735181921039,225.3000030517578,1.6147534832528705,220.00999450683597,-1.6052699208146612,217.50999450683597,0.10208128704499386
5090,2020-09-17,218.1499938964844,221.1699981689453,215.6000061035156,219.3999938964844,459100.0,-0.017253815230069747,1.3256710351111194,0.2765484111632098,50.9022011527514,46.94516371812555,-5.803084353213279,-2.4822732224244533,-12.793332294066403,-35.04599189494715,21.200854920638328,6.3799896240234375,-2.120836655746814,2.3914939880371264,-8.719092664130812,13.502080640205065,-3.163799338046829,7.946787314121082,-13.707670709880517,22.447439484140297,-34.88564399154179,5.555293326083966,9,-5.054992675781278,-5.054992675781278,-13.607494354248075,-24.284996032714872,14.660003662109318,3,0.11001604708450441,1.862340887539421,221.97999572753903,-3.005735181921039,225.3000030517578,1.6147534832528705,220.00999450683597,0.11001604708450441
5091,2020-09-18,219.6100006103516,220.47999572753903,216.3000030517578,219.9900054931641,653300.0,0.0066926736406878184,5.147114262633988,0.30400390625,51.900294871947054,49.334060961878016,-6.066913527926545,-3.74855281685322,-13.435648599935263,-35.60467159116462,20.52337948512242,4.179992675781222,-1.9983498099292945,3.6065010070801122,-7.622208601552444,14.835210615712668,-2.00785379723618,9.220855811396405,-13.214263229847887,30.241298401509148,-24.296175065282505,5.614354804316285,9,-5.385002136230497,-6.514999389648466,-14.862499237060575,-25.74500274658206,10.569992065429659,4,0.09416689867631844,1.3256710351111194,218.1499938964844,1.862340887539421,221.97999572753903,-3.005735181921039,225.3000030517578,0.09416689867631844
5092,2020-09-21,217.92999267578125,218.42999267578125,210.0399932861328,214.44000244140625,353400.0,-0.007649960975826153,2.7372016203577836,-9.184066816575651,49.10147654795588,51.44896159050543,-2.574169037045948,-2.05082847407067,-10.815529800196515,-33.11991807297602,19.655135117408882,9.570007324218778,-2.6418012015920738,1.8484931945800724,-9.412562140500569,13.109548529660714,-3.782034472960248,7.479020862120393,-9.73711423688971,41.923466095016266,-9.667564720475923,5.630527667540324,9,-0.7999954223632528,-4.834991455078125,-11.802490234375,-24.06499481201172,11.330001831054716,0,0.06974722487897567,5.147114262633988,219.6100006103516,1.3256710351111194,218.1499938964844,1.862340887539421,221.97999572753903,0.06974722487897567
5093,2020-09-22,217.3300018310547,218.77999877929688,213.69000244140625,218.1699981689453,275000.0,-0.002753135708214227,3.941749874077805,-0.24068730325288562,51.17517284508216,52.294038589247954,0.31305960383056686,-1.3698541152612052,-9.239160748130757,-31.68990286772589,18.38532322879997,5.089996337890625,-1.797108132362922,1.1525024414062557,-10.117182337428261,12.422187220240772,-4.482339948011003,6.787344830823514,-7.483753618446343,43.731269782862206,-11.112244058877174,5.634842389417261,9,2.1199951171875,-4.2350006103515625,-10.957500457763672,-23.465003967285156,4.6699981689453125,1,0.07454100589772938,2.7372016203577836,217.92999267578125,5.147114262633988,219.6100006103516,1.3256710351111194,218.1499938964844,0.07454100589772938
5094,2020-09-23,212.5500030517578,218.80999755859372,212.1699981689453,216.80999755859372,246500.0,-0.021994196562942547,-1.6454158320440264,5.07144414168934,43.14969700891356,51.50215938418322,6.15759744258645,3.2200360792595575,-3.7419282125313202,-26.002168322906755,17.475159570200965,6.639999389648409,-0.2702063769426388,-3.401996612548828,-14.77732032531486,7.973327100217205,-9.089658468931844,2.2856652438341882,-2.510009765625,22.55174002215471,-26.67182097030699,5.687661856383017,9,6.899993896484375,0.5449981689453125,-5.532501220703125,-18.68500518798828,16.389999389648438,2,0.07781695153448287,3.941749874077805,217.3300018310547,2.7372016203577836,217.92999267578125,5.147114262633988,219.6100006103516,0.07781695153448287
5095,2020-09-24,211.8300018310547,212.47000122070312,205.97000122070312,210.8600006103516,251100.0,-0.0033874439443212223,4.777777777777778,-0.2277001106800864,54.4851209441588,51.86306410517422,7.137500286253072,3.5909501382235476,-2.4916994328773967,-24.36557063611565,16.57785369172936,6.5800018310546875,1.5311363200110293,-3.7834976196289176,-15.229735618950741,7.662740379692906,-9.506616619289844,1.9396213800320083,17.029998779296903,40.38596022617937,-11.84847517590844,5.723118999660917,9,5.584999084472656,1.2649993896484375,-3.4300003051757812,-17.965003967285156,15.8699951171875,3,0.10432889889861996,-1.6454158320440264,212.5500030517578,3.941749874077805,217.3300018310547,2.7372016203577836,217.92999267578125,0.10432889889861996
5096,2020-09-25,216.7700042724609,217.5800018310547,209.58999633789062,210.88999938964844,180100.0,0.023320598587097896,1.1306681315104166,6.0618530753501565,63.367862055512745,52.811727362820484,2.3261064276547643,-1.453501591618675,-6.744484628688127,-28.39389669527955,15.462012433994463,7.9900054931640625,2.498216549610845,1.1755043029784815,-10.261252683219595,12.612261289176558,-4.542874190120557,6.89388279607752,11.6321963500977,84.11219729001924,28.0132688808458,5.7183784930990385,9,0.6449966430664347,-3.675003051757784,-5.902503967285128,-22.905006408691378,16.05000305175784,4,0.07399544664847602,4.777777777777778,211.8300018310547,-1.6454158320440264,212.5500030517578,3.941749874077805,217.3300018310547,0.07399544664847602
5097,2020-09-28,223.4199981689453,224.3000030517578,219.08999633789062,219.5399932861328,228800.0,0.030677648039006078,-1.1799196838429173,0.6598642280304792,70.33577813431125,54.17820742880058,-4.234626182170786,-8.04664996667978,-12.795061601194448,-34.12612339606062,14.37783806877222,7.529998779296903,2.981214779409555,7.52749862670899,-4.413403490015128,19.468400743433108,1.557047568346917,13.497949685071063,4.533558465576192,95.19910095523507,33.62466425594338,5.970451058362062,9,-7.079994201660156,-10.324996948242188,-12.40749740600586,-29.55500030517578,14.029998779296875,0,0.030256890888183507,1.1306681315104166,216.7700042724609,4.777777777777778,211.8300018310547,-1.6454158320440264,212.5500030517578,0.030256890888183507
5098,2020-09-29,222.92999267578125,225.9199981689453,222.52999877929688,224.19000244140625,401000.0,-0.002193203371139263,-2.2912654439868447,-0.3247443762781186,64.858691089991,55.475143850069315,-4.599888514744947,-7.634615721399143,-11.753134375461173,-32.917858832458904,12.914117356601162,3.3899993896484375,3.2497229631159428,6.838493347167969,-5.444703835487985,19.121690529823923,0.6968947558399918,12.980091938495946,4.583892850463883,85.01250150102146,21.579389127818963,6.1415985913279805,9,-6.984992980957031,-9.834991455078125,-11.727493286132812,-29.06499481201172,26.34001159667966,1,0.02839457246231003,-1.1799196838429173,223.4199981689453,1.1306681315104166,216.7700042724609,4.777777777777778,211.8300018310547,0.02839457246231003
5099,2020-09-30,226.4499969482422,227.44000244140625,221.5500030517578,222.0800018310547,231600.0,0.01578972945816348,-1.1694317990220873,-3.4682232125557064,63.57191778352931,56.88289014237797,-8.291032924664904,-10.894074381111125,-14.671513820370478,-35.739744919581426,11.463079395407252,5.8899993896484375,3.222921645256463,9.838497924804699,-3.288847493508001,22.9658433431174,3.274825215648349,16.40217063396105,-20.479995727539062,95.3888894416577,32.42426380625446,6.563672709156357,9,-9.7449951171875,-13.354995727539062,-14.984996795654297,-32.584999084472656,25.1300048828125,2,-0.01965112390467061,-2.2912654439868447,222.92999267578125,-1.1799196838429173,223.4199981689453,1.1306681315104166,216.7700042724609,-0.01965112390467061
5100,2020-10-01,230.4600067138672,230.63999938964844,227.1499938964844,228.0200042724609,414400.0,0.017708146697575478,1.4928719346048844,0.5583535852956851,64.78648167971275,58.31468867657416,-11.590051501058497,-14.850313970786829,-18.025411183231284,-39.095957437718624,10.517370563770111,4.19000244140625,2.6581288896921933,13.331007385253912,-1.1257499843469247,27.78776475485475,6.102628700453494,20.55938607005433,-24.060605468749998,99.14492802999277,37.84496455046465,7.228378684800424,10,-12.155006408691406,-16.475006103515625,-18.74750518798828,-36.595008850097656,20.199996948242188,3,-0.006595522989583769,-1.1694317990220873,226.4499969482422,-2.2912654439868447,222.92999267578125,-1.1799196838429173,223.4199981689453,-0.006595522989583769
5101,2020-10-02,228.8699951171875,231.97000122070312,226.6199951171875,226.8699951171875,231000.0,-0.006899295106997938,-3.2800048828125,0.8196713110038176,60.33114522272003,59.56242964043684,-9.552971483808363,-12.23691261729266,-15.785524941433323,-36.802384726314415,11.396788539611185,5.350006103515625,2.5862607373732374,10.692996215820301,-3.9869919436838757,25.372984375324478,3.3530021360681985,18.032990295572404,-21.500969946289047,75.93163875541403,17.952668427803317,7.339994079752091,10,-9.899993896484375,-14.219993591308594,-17.239994049072266,-35.00499725341797,8.389999389648466,4,-0.0051120644641349244,1.4928719346048844,230.4600067138672,-1.1694317990220873,226.4499969482422,-2.2912654439868447,222.92999267578125,-0.0051120644641349244
5102,2020-10-05,234.97000122070312,235.9900054931641,231.9499969482422,232.07000732421875,211700.0,0.026652712166976178,-1.573241845818935,1.4499969482421875,61.066591321603866,60.66147613782814,-14.50725197635586,-16.81002452842614,-20.978257309687024,-42.15509796844509,11.338943439596862,7.120010375976591,3.1305907307178984,15.276502227783197,0.2229566108967731,30.330047844669622,7.749729419339985,22.80327503622641,-26.1249174868164,92.93625969524678,36.76883348667868,7.5267728084432095,10,-13.989997863769531,-18.30999755859375,-23.3125,-41.105003356933594,-6.229995727539034,0,-0.009150078245371063,-3.2800048828125,228.8699951171875,1.4928719346048844,230.4600067138672,-1.1694317990220873,226.4499969482422,-0.009150078245371063
5103,2020-10-06,233.3800048828125,236.3500061035156,231.5500030517578,235.6699981689453,271200.0,-0.006766805675747389,1.630132061352745,-0.7896545192418997,63.584364918925985,62.931994794496184,-11.623470167111975,-13.516391357609592,-18.709646058532485,-39.853158549133525,11.25299869532784,4.800003051757784,3.5168409408388754,12.165005493164074,-1.8805608265534488,26.210571812881597,5.1422223333053125,19.187788653022835,-22.36332740818358,79.9324283223688,22.407621904534977,7.022783159858761,10,-12.220001220703125,-16.540000915527344,-21.805004119873047,-39.51500701904297,2.279998779296875,1,0.017439334905633208,-1.573241845818935,234.97000122070312,-3.2800048828125,228.8699951171875,1.4928719346048844,230.4600067138672,0.017439334905633208
5104,2020-10-07,237.3500061035156,237.72999572753903,235.38999938964844,236.0500030517578,302300.0,0.017010888412212433,1.2718606253194724,-0.5676885865255711,72.80284501868016,64.967297469443,-13.081274734410357,-16.151787442893408,-21.858380036175532,-43.18963978203166,12.045718483625507,4.349990844726534,4.395902757436858,14.762006378173794,0.02608248902109267,29.497930267326495,7.3940444335974576,22.12996832275013,-23.799995765998005,96.5797515468236,33.18786462415464,7.367961944576349,10,-13.690010070800753,-19.82000732421872,-25.07500457763669,-43.485008239746065,0.11000061035159092,2,0.05022118332597225,1.630132061352745,233.3800048828125,-1.573241845818935,234.97000122070312,-3.2800048828125,228.8699951171875,0.05022118332597225
5105,2020-10-08,236.4900054931641,238.6300048828125,235.13999938964844,238.3999938964844,218300.0,-0.003623343535860024,1.9451394209412183,-1.469218399708942,70.33734032516276,65.74168394384856,-9.337306562710467,-14.330861881629374,-20.24141873559853,-41.72614372790372,12.774732618412274,3.4900054931640625,5.258514833590368,12.825505828857445,-2.6891924363117994,28.34020409402669,5.068156696272837,20.582854961442052,-20.038396908843936,82.18153497448849,13.993362567848877,7.757349132584615,10,-7.630004882812528,-18.510002136230497,-23.70500564575198,-42.62500762939456,2.519989013671875,3,0.06380817788228588,1.2718606253194724,237.3500061035156,1.630132061352745,233.3800048828125,-1.573241845818935,234.97000122070312,0.06380817788228588
5106,2020-10-09,242.57000732421875,243.4600067138672,238.3600006103516,238.97999572753903,391500.0,0.025709339463947822,-1.111802968986457,-1.8795986354884988,76.84096028594763,66.46448196069706,-12.709218650533813,-19.433536042577543,-25.53397430006123,-47.13083091108567,13.536261533442612,6.970001220703097,7.330403230788761,17.652507019042957,0.29258390645122745,35.01243013163469,8.972545462747092,26.332468575338822,-23.01342325810967,92.52729541570258,20.148631381806723,8.679961556295865,10,-10.06500244140625,-22.175003051757812,-29.78500747680664,-48.70500946044922,-4.57000732421875,4,0.03335118148830962,1.9451394209412183,236.4900054931641,1.2718606253194724,237.3500061035156,1.630132061352745,233.3800048828125,0.03335118148830962
5107,2020-10-12,243.2700042724609,244.9900054931641,241.16000366210938,244.9900054931641,391800.0,0.002885752265763708,3.453487340536782,-0.47910742747849466,78.19563612190841,67.9463647420212,-11.50752006966485,-19.29064521571442,-25.347363798663167,-47.24007031680651,14.19409923371111,3.830001831054716,8.974135549126004,17.18950347900389,-1.8239117614344877,36.202918719442266,7.6827958587846865,26.696211099223092,-19.88887258271052,87.20237419448556,10.737346698183444,9.506707620219194,10,-9.999999999999972,-22.110000610351534,-32.61750411987302,-49.40500640869138,-7.290008544921875,0,-0.02470509993042036,-1.111802968986457,242.57000732421875,1.9451394209412183,236.4900054931641,1.2718606253194724,237.3500061035156,-0.02470509993042036
5108,2020-10-13,244.97999572753903,245.92999267578125,241.8000030517578,242.22999572753903,295800.0,0.00702919153634296,-1.2880921786765316,-1.5988360745905328,87.77076072113299,70.63512506842162,-10.907868372614587,-20.501803252361327,-26.409199051071425,-48.333303843562646,13.968044129904033,4.1299896240234375,9.971265965389534,17.915495300292946,-2.881209561183738,38.71220016176963,7.517142869554618,28.313847731031274,-17.709266753174177,91.19557424133765,7.584088238709441,10.398352430738337,10,-8.705001831054659,-22.220001220703097,-36.0999946594238,-51.1149978637695,-10.869995117187443,1,-0.06629108709935927,3.453487340536782,243.2700042724609,-1.111802968986457,242.57000732421875,1.9451394209412183,236.4900054931641,-0.06629108709935927
5109,2020-10-14,244.63999938964844,250.2899932861328,244.2899932861328,246.2100067138672,330900.0,-0.0013878534730188408,-4.286298128629813,-0.5709117542613636,88.55462213803709,73.276029563791,-8.623081458396598,-19.37025658350825,-25.29396501368626,-47.34639848820072,14.292461542337664,6.0,10.07802011892926,16.44249877929687,-5.618474714710828,38.50347227330457,5.412012032293035,27.472985526300704,-13.637417675000307,62.70629588969352,-25.283489946132264,11.030486747003842,10,-6.185005187988281,-16.795005798339844,-35.2974967956543,-49.87999725341797,-11.17999267578125,2,-0.03670698066523559,-1.2880921786765316,244.97999572753903,3.453487340536782,243.2700042724609,-1.111802968986457,242.57000732421875,-0.03670698066523559
5110,2020-10-15,242.1499938964844,245.9499969482422,240.8999938964844,241.7899932861328,281800.0,-0.010178243538981113,-3.719630366425049,-0.22929868211330193,81.64585549059285,75.64433070466575,-4.805853720278918,-15.800121654821197,-22.494615070242475,-44.18178901648926,15.083432122196438,5.050003051757784,10.730869365954788,12.752493286132847,-9.616097462480894,35.12108403474659,1.5681979118259903,23.936788660439703,-7.2899298675393425,31.76861368764109,-54.36896080341502,11.184295374306867,10,-1.229995727539091,-14.019996643066435,-32.80749130249026,-47.389991760253935,-9.610000610351591,3,-0.01936810778786191,-4.286298128629813,244.63999938964844,-1.2880921786765316,244.97999572753903,3.453487340536782,243.2700042724609,-0.01936810778786191
5111,2020-10-16,240.2899932861328,246.02999877929688,239.92999267578125,244.38999938964844,541000.0,-0.007681192059607156,-1.5311190183738335,-11.388886534140584,73.88839097039956,77.0689751100875,-1.291370934725336,-12.97671362243193,-20.335024979211482,-41.70224635475586,15.847991278103384,6.100006103515625,11.282274080786436,9.858493041992176,-12.517005460956966,32.23399154494132,-1.329256209482395,21.046242293466747,-2.3439434057501956,3.474909161606179,-78.14908299255593,11.187749251474578,10,0.6300048828125,-12.159996032714844,-30.947490692138672,-45.529991149902344,-8.279998779296847,4,-0.005326891735240258,-3.719630366425049,242.1499938964844,-4.286298128629813,244.63999938964844,-1.2880921786765316,244.97999572753903,-0.005326891735240258
5112,2020-10-19,233.1300048828125,242.7899932861328,232.55999755859372,241.1999969482422,534900.0,-0.02979728079976407,-1.2214958241313936,1.9682878175498142,62.14865357033039,76.90945162691021,6.235941904846328,-4.869239783920193,-13.074974098479231,-33.98281029930348,17.003207568860862,10.229995727539091,11.339560791441983,1.9385040283203239,-19.668469262297663,23.54547731893831,-8.86498261698867,12.741990673629317,17.159988403320312,3.214932101384634,-74.75914501989548,10.803486645308988,10,8.294990539550781,-5.000007629394531,-23.78750228881836,-37.595001220703125,-8.45001220703125,0,0.020889611011827958,-1.5311190183738335,240.2899932861328,-3.719630366425049,242.1499938964844,-4.286298128629813,244.63999938964844,0.020889611011827958
5113,2020-10-20,233.52999877929688,238.50999450683597,233.41000366210938,234.4199981689453,313100.0,0.0017157546781052524,-8.026615353453565,0.11028503899787284,59.109626505215154,75.38798290319187,6.5480607010750305,-4.209147423039639,-13.276638412231364,-33.871714991101044,18.273778985022858,5.379989624023466,11.83503114370967,1.5284980773925838,-19.082161262521424,22.139157417306592,-8.776831592564434,11.833827747349602,16.40539459228515,5.470961390004739,-67.3962279073634,10.30532966995701,10,7.894996643066406,-5.400001525878906,-24.02499771118164,-35.13499450683594,-7.179992675781278,1,0.010491144439895184,-1.2214958241313936,233.1300048828125,-1.5311190183738335,240.2899932861328,-3.719630366425049,242.1499938964844,0.010491144439895184
5114,2020-10-21,229.08999633789062,235.1199951171875,228.94000244140625,234.8999938964844,286600.0,-0.019012557121632967,-1.022915709348091,6.528091621376067,48.2565403282213,72.93456068130949,10.83229419837096,1.6163976877475648,-8.411143744433275,-28.94380786632263,19.124355352598236,6.17999267578125,11.752850178146645,-3.738504028320307,-22.28706958759105,14.810061530950435,-13.012786807955678,5.535778751315064,20.49788911743164,0.8776707350827225,-65.82905783191748,9.274282779635367,10,10.525001525878906,-0.9599990844726562,-15.9949951171875,-27.24999237060547,1.07000732421875,2,0.021912804368187322,-8.026615353453565,233.52999877929688,-1.2214958241313936,233.1300048828125,-1.5311190183738335,240.2899932861328,0.021912804368187322
5115,2020-10-22,233.92999267578125,234.8000030517578,229.4900054931641,229.4900054931641,316500.0,0.02112705231681966,-1.3918976970846872,-0.7641977707976508,55.9473438789053,70.61304774719366,6.248016997406182,-1.563175942192089,-13.06399241133147,-33.31916588904028,19.157215667941013,5.7100067138671875,11.813989688131812,-0.0035072326660099407,-15.69856153425323,15.69154706892121,-7.85103438345962,7.8440199181276,14.831977458984369,29.198310729368487,-34.840297674824214,7.847527150793616,10,5.685005187988281,-5.799995422363281,-20.834991455078125,-30.709991455078125,0.5900115966796591,3,-0.0020090880888686824,-1.022915709348091,229.08999633789062,-8.026615353453565,233.52999877929688,-1.2214958241313936,233.1300048828125,-0.0020090880888686824
5116,2020-10-23,232.80999755859372,235.6000061035156,230.1999969482422,234.27999877929688,245200.0,-0.004787736298268563,1.62773153545151,-0.3310823117819584,47.12459324078922,67.16070964929153,6.524032276659312,0.8644286269386328,-11.692180861827097,-31.838038733100575,20.038271494456666,5.400009155273409,11.066749050796261,-1.9255020141601733,-15.411577258602108,11.560573230281761,-8.668539636381155,4.817535608060808,15.159093868437509,27.94222148284659,-31.10092296247712,6.743037622220972,10,6.80500030517581,-4.680000305175753,-19.714996337890597,-29.00499725341794,4.449996948242244,4,-0.0011597623611200314,-1.3918976970846872,233.92999267578125,-1.022915709348091,229.08999633789062,-8.026615353453565,233.52999877929688,-0.0011597623611200314
5117,2020-10-26,230.17999267578125,232.02999877929688,227.3999938964844,229.97999572753903,142700.0,-0.01129678669469747,1.374355904550615,-0.13605223276382744,45.854903845849755,62.503392218704505,7.936564373309835,4.24445775170841,-8.743205847742814,-28.75809537594168,20.539972719911216,5.410003662109318,10.434105966168119,-4.893506622314447,-17.495342461013422,7.708329216384527,-11.194424541663949,1.407411297035054,17.02793519182498,25.022489888134007,-30.082095403669268,6.300917919349491,10,8.665000915527344,-2.0499954223632812,-16.51999282836914,-25.964988708496094,5.2800140380859375,0,0.007950307973257909,1.62773153545151,232.80999755859372,-1.3918976970846872,233.92999267578125,-1.022915709348091,229.08999633789062,0.007950307973257909
5118,2020-10-27,229.25999450683597,234.19000244140625,228.75,231.0399932861328,471700.0,-0.00399686418550349,-2.885732970027248,-8.900129701684715,38.62163453304852,56.95528248481689,7.143381411582709,5.969034421569063,-7.636013425578682,-27.30910486925174,20.98745014524845,5.44000244140625,8.771733128998221,-6.130004882812472,-17.725452307183787,5.4654425415588435,-11.927728594998143,-0.33228117062679985,16.759457322502954,22.682900505400273,-26.05276930119741,5.797723712185664,10,7.455001831054659,-1.1299972534179972,-14.147495269775419,-25.04499053955081,5.730010986328125,1,-0.019977326794004435,1.374355904550615,230.17999267578125,1.62773153545151,232.80999755859372,-1.3918976970846872,233.92999267578125,-0.019977326794004435
5119,2020-10-28,222.0,225.25,221.8999938964844,225.0,338400.0,-0.031667079651000685,-1.0937458276908012,1.685394414250717,32.72941944171332,51.52012292383028,12.129732645552934,13.574525745416565,-0.22741750019361007,-19.662506966664154,21.386412537722272,7.3600006103515625,6.662989859259142,-13.167499542236328,-25.624049043133454,-0.7109500413392027,-19.395774292684877,-6.93922479178778,22.902284353367662,0.7299709080862783,-41.966720892126766,6.2282747504485565,10,11.964996337890625,6.129997253417969,-5.727500915527344,-17.784996032714844,15.419998168945312,2,0.019594622087908187,-2.885732970027248,229.25999450683597,1.374355904550615,230.17999267578125,1.62773153545151,232.80999755859372,0.019594622087908187
5120,2020-10-29,228.94000244140625,234.7100067138672,219.7899932861328,221.1999969482422,578500.0,0.03126127225858677,-1.825756689077986,-2.5800018310546875,34.08080427887995,47.09705773588365,3.4853564155486083,6.866878084636937,-6.869023904276162,-26.096420228609276,21.408550249208048,14.920013427734375,4.01835501393515,-6.151496887207031,-18.746754405200477,6.443760630786414,-12.449125646203754,0.14613187178969156,14.12209867541074,57.874773796598,20.59394712564898,6.297628758996727,10,2.3499908447265625,-0.8100051879882812,-12.667503356933594,-24.724998474121094,7.42999267578125,3,0.005328912412392306,-1.0937458276908012,222.0,-2.885732970027248,229.25999450683597,1.374355904550615,230.17999267578125,0.005328912412392306
5121,2020-10-30,227.6999969482422,229.7400054931641,220.8699951171875,228.8000030517578,488700.0,-0.005416290206782137,4.953005151102324,-0.1421195507531804,32.0415039296244,43.75181888691632,3.0750332939271345,8.447862281886728,-5.326306296521864,-24.374432953329915,21.275407743669255,8.870010375976591,1.1517416858828255,-7.333002471923834,-20.060107238293313,5.394102294445645,-13.696554855108559,-0.9694500887391087,13.034893385506393,53.016062622341224,21.139114208413474,6.363552383184736,10,1.4499969482421875,2.2399978637695312,-12.444995880126953,-23.48499298095703,14.389999389648438,4,0.029951723388775164,-1.825756689077986,228.94000244140625,-1.0937458276908012,222.0,-2.885732970027248,229.25999450683597,0.029951723388775164
5122,2020-11-02,232.82000732421875,234.97999572753903,230.55999755859372,230.55999755859372,474800.0,0.022485772703547235,-2.9114859025601265,-2.05454293244558,36.997444576749686,41.29490978375349,-2.339609536052933,3.329211488234762,-10.131382897133278,-28.86235310170025,20.90626946503839,7.279998779296847,-1.1249740588144164,-2.1054924011230582,-14.871099330377035,10.660114528130919,-8.488295865750047,4.27731106350393,5.82039330476826,85.78019712865614,58.87001032579046,6.382803464626982,11,-5.125007629394531,1.8699874877929688,-17.565006256103516,-23.670005798339844,7.519989013671875,0,0.019070470934373862,4.953005151102324,227.6999969482422,-1.825756689077986,228.94000244140625,-1.0937458276908012,222.0,0.019070470934373862
5123,2020-11-03,237.4499969482422,238.4199981689453,234.0,234.9900054931641,351600.0,0.019886562487629433,1.0090928637318888,1.0884870908501412,42.957880351935614,40.70616978638842,-7.1019132146851405,-1.0332035503790848,-14.355196480841272,-32.90866419662467,20.723388646816847,5.5999908447265625,-2.7588745007755904,2.320997619628912,-10.470609097627403,15.112604336885227,-4.074805738999231,8.716800978257055,-17.660003662109375,94.79333888098967,69.41989049663067,6.395803358628153,11,-8.345001220703125,-2.410003662109375,-22.732494354248047,-28.009994506835938,2.3200073242187216,1,-0.008380670709415727,-2.9114859025601265,232.82000732421875,4.953005151102324,227.6999969482422,-1.825756689077986,228.94000244140625,-0.008380670709415727
5124,2020-11-04,249.2700042724609,252.1199951171875,240.5,240.5,680400.0,0.04977893230630426,-1.649940582965493,3.5650547705591484,55.89600165577344,40.70046509492933,-17.610259748811444,-12.558276120972721,-25.676496149917654,-44.072569997150765,20.80602014148813,14.669998168945312,-3.2092463093120784,13.54500503540035,-0.7094534977849491,27.79946356858565,6.417775768807701,20.672234301993,-29.107410888671836,91.18468702965237,63.86817296331552,7.127229266592652,11,-13.315010070800753,-13.315010070800753,-34.75000381469724,-38.77500152587888,-13.0,2,-0.057287272975244496,1.0090928637318888,237.4499969482422,-2.9114859025601265,232.82000732421875,4.953005151102324,227.6999969482422,-0.057287272975244496
5125,2020-11-05,251.5800018310547,254.4499969482422,249.8000030517578,253.7899932861328,370400.0,0.009267049861598542,1.6345583594850914,-0.25199434189762254,59.27996961787047,42.05106247016057,-19.169152075194432,-14.41907813417447,-27.50030808236528,-45.715473784766345,20.8501434214864,5.179992675781278,-3.4217813173096943,15.10050277709962,-0.8240629300264004,31.025068484225642,7.13821992353661,23.06278563066263,-30.139112377929678,91.45326098662288,58.59610108500459,7.9622828535630115,11,-14.460006713867188,-14.460006713867188,-36.68000030517578,-41.084999084472656,-11.509994506835938,3,-0.056284297476149714,-1.649940582965493,249.2700042724609,1.0090928637318888,237.4499969482422,-2.9114859025601265,232.82000732421875,-0.056284297476149714
5126,2020-11-06,250.66000366210938,252.6999969482422,248.7700042724609,252.0,208400.0,-0.0036568811600657947,1.8686180165731296,0.6063355289503846,66.0560541814228,44.29563472966869,-17.26662457743859,-13.5569962509133,-26.04804527285171,-44.09247002188175,20.30964705236303,3.9299926757812784,-2.739712766135824,13.776004791259766,-3.1776846657789974,30.72969424829853,5.299160062740384,22.252849519779147,-27.238567759277345,84.13564929693965,45.56557516369704,8.476844728519376,11,-13.540008544921875,-13.540008544921875,-34.5150032043457,-39.275001525878906,-7.5800018310546875,4,-0.057009528190164915,1.6345583594850914,251.5800018310547,-1.649940582965493,249.2700042724609,1.0090928637318888,237.4499969482422,-0.057009528190164915
5127,2020-11-09,237.25999450683597,257.8800048828125,235.97000122070312,256.82998657226557,524000.0,-0.053458904330571544,1.0221480994840748,14.60451160354363,52.759280283747074,45.866484257524085,-3.080666846937987,-0.6643916286370768,-12.270500779028538,-30.066785210010863,18.943685956510663,21.910003662109375,-3.096487762780413,0.6764961242676009,-16.01157292827685,17.36456517681205,-7.667538402004624,9.020530650539826,-11.976844941279325,13.651565495207787,-27.90301289206244,8.34403452627222,11,1.5750045776366903,1.5750045776366903,-20.44999313354495,-25.209991455078153,2.900009155273409,0,0.020357421996465064,1.8686180165731296,250.66000366210938,1.6345583594850914,251.5800018310547,-1.649940582965493,249.2700042724609,0.020357421996465064
5128,2020-11-10,228.7400054931641,236.0,224.30999755859372,236.0,438000.0,-0.03590992670880466,2.220388784151032,0.3709758533658627,49.75583169131559,47.758307840813224,5.9874490660706385,6.931961394781041,-3.5122296703066525,-20.942436961589777,17.082127777437805,12.949996948242244,-3.134723305522158,-7.031493377685507,-23.57914501732907,9.516158261958054,-15.305319197507288,1.2423324421362736,29.13999938964841,13.196326982551415,-32.11960722304562,8.273825819821777,11,10.094993591308565,10.094993591308565,-9.920001983642607,-14.68000030517581,18.31999206542963,1,0.050712558215240566,1.0221480994840748,237.25999450683597,1.8686180165731296,250.66000366210938,1.6345583594850914,251.5800018310547,0.050712558215240566
5129,2020-11-11,235.66000366210938,235.8600006103516,230.9199981689453,231.97000122070312,314900.0,0.03025267991065128,1.4156512785309567,-0.5082651836625766,51.17288880429026,49.657428343636596,1.3509625432358234,-0.7328643049700929,-10.015132125845355,-27.176573191242085,14.693770506189917,7.1199951171875,-2.7244824654007402,0.3375045776367074,-15.67563340869745,16.350642563970865,-7.669064415530386,8.3440735708038,22.220001220703125,33.809960164433136,-12.985225568630725,8.006568993167082,11,3.714996337890625,3.1749954223632812,-16.65999984741211,-21.419998168945312,13.30999755859375,2,0.017440382527721843,2.220388784151032,228.7400054931641,1.0221480994840748,237.25999450683597,1.8686180165731296,250.66000366210938,0.017440382527721843
5130,2020-11-12,237.4600067138672,238.13999938964844,235.55999755859372,236.5800018310547,386700.0,0.007638135550310343,1.3035831062670553,0.23848355029194304,53.12374624449939,51.99989971195603,0.9908131491230279,-3.059085781672138,-11.499409542358222,-28.273603535456772,12.855363899440212,2.580001831054716,-1.8357094722502438,2.372006988525385,-13.354954428926277,18.098968405977047,-5.491473720200446,10.235487697251216,19.748598022460953,39.171898380214266,-9.594637879530346,7.863480708725834,11,3.6349945068359375,1.3749923706054688,-16.865009307861328,-21.87500762939453,13.259994506835938,3,-0.005011380475703375,1.4156512785309567,235.66000366210938,2.220388784151032,228.7400054931641,1.0221480994840748,237.25999450683597,-0.005011380475703375
5131,2020-11-13,239.00999450683597,240.1699981689453,234.30999755859372,238.4199981689453,264500.0,0.006527363552366383,3.027486760002117,0.670446663892389,56.01908857067672,54.11341571128126,1.356516691478447,-4.964412692725972,-12.315848588828914,-29.03469243776013,11.190427800939997,5.860000610351591,0.16337000484136865,3.9859947204590185,-11.66205297676521,19.634042417683247,-3.838029128153096,11.810018569071133,17.540638085937502,43.7890787638794,-7.65123611443429,7.824023848612109,11,2.085006713867159,-0.17499542236330967,-15.589992523193388,-21.954994201660185,13.610000610351534,4,0.004435014609200705,1.3035831062670553,237.4600067138672,1.4156512785309567,235.66000366210938,2.220388784151032,228.7400054931641,0.004435014609200705
5132,2020-11-16,238.0,242.0,236.72999572753903,238.17999267578125,260600.0,-0.00422574172649115,-2.8750014024615407,-0.30507422541766493,55.950440508269,55.557033506429406,3.5521073056564774,-3.7638373801807745,-10.463499234089397,-27.2809259191132,10.862359667957627,5.270004272460966,1.7202007919655955,2.7325004577636776,-12.942992667655517,18.407993583182872,-5.1052461049459055,10.57024702047326,17.90581989208988,77.38835812347114,21.388803141406356,7.837746562709592,11,3.095001220703125,0.8349990844726562,-11.549995422363281,-18.529998779296875,13.800003051757812,0,0.021344545508633184,3.027486760002117,239.00999450683597,1.3035831062670553,237.4600067138672,1.4156512785309567,235.66000366210938,0.021344545508633184
5133,2020-11-17,235.97999572753903,237.8000030517578,233.1999969482422,237.38999938964844,209400.0,-0.008487412909499836,3.125545687189523,7.833672431332813,60.249264188493015,56.040729343398255,5.969410576983705,-1.6346856028135335,-7.552763042298011,-24.463543696727896,10.373757362951928,4.8000030517578125,3.577369085027499,0.5899963378905966,-15.066606574582494,16.246599250363687,-7.238305118345949,8.418297794127142,19.293907717880927,45.6678404547887,-16.607352205242712,7.82830145623655,11,5.115005493164091,2.855003356933622,-8.764991760253878,-15.744995117187472,15.730010986328153,1,0.017713399484067027,-2.8750014024615407,238.0,3.027486760002117,239.00999450683597,1.3035831062670553,237.4600067138672,0.017713399484067027
5134,2020-11-18,234.1100006103516,237.2899932861328,233.8300018310547,236.5,208300.0,-0.007924379824748029,-1.3457593453714096,1.6950306257168906,54.094724393062435,55.46459098508625,6.104795534374773,0.664761416024561,-5.019131800944336,-21.783301684032523,10.59448234126158,3.459991455078125,4.914074254567481,-1.5309989929199048,-16.921030670207898,13.859032684368088,-9.226014831563901,6.164016845724092,20.544624717331857,10.340947119644794,-50.32252528190713,7.6950158386439975,11,6.985000610351534,4.724998474121065,-4.592506408691435,-13.405006408691435,13.059997558593722,2,0.05531586397197907,3.125545687189523,235.97999572753903,-2.8750014024615407,238.0,3.027486760002117,239.00999450683597,0.05531586397197907
5135,2020-11-19,233.4600067138672,235.8800048828125,232.6000061035156,234.47000122070312,190300.0,-0.002776446519968334,-1.4029332692425636,0.42259195178477305,54.60506219166451,54.19225854177978,4.37415356154122,1.3467904547364355,-3.862818522984753,-20.404039131447178,10.830700871119383,3.2799987792969034,5.644042627531178,-2.1574935913085938,-17.55995578217548,13.244968599558291,-9.85872468674205,5.543737504124863,20.58772605843447,9.148948603820168,-50.31389780165742,7.701231095433449,11,7.6349945068359375,5.374992370605469,-0.3100128173828125,-9.650009155273438,15.17999267578125,3,0.06643533821981462,-1.3457593453714096,234.1100006103516,3.125545687189523,235.97999572753903,-2.8750014024615407,238.0,0.06643533821981462
5136,2020-11-20,232.5399932861328,235.7400054931641,231.44000244140625,232.80999755859372,288000.0,-0.003940775298880039,-2.481803636183945,0.26733241679379577,49.76001531633489,53.85900687873397,2.741877457643284,2.3668903855415806,-2.518943446638019,-18.772023314896046,11.007867436339874,4.300003051757841,4.535521793155141,-3.064006805419922,-18.47729963292153,12.349286022081685,-10.770653219170725,4.642639608330882,20.912984781894693,10.416582377250528,-43.828761810603375,7.706646413750809,11,0.6150054931640625,6.295005798339844,1.9850044250488281,-8.729995727539062,16.050003051757812,4,0.078180134426169,-1.4029332692425636,233.4600067138672,-1.3457593453714096,234.1100006103516,3.125545687189523,235.97999572753903,0.078180134426169
5137,2020-11-23,232.00999450683597,233.9499969482422,230.5,232.6699981689453,220700.0,-0.0022791725922375328,1.142854434998531,2.444419327493794,44.98524758402465,53.32894197792386,2.7366335465434872,3.2053581944146003,-1.6430973446018413,-17.547591006960204,11.703838965667416,3.4499969482421875,2.832323067082882,-3.685505676269514,-18.984526314663555,11.613514962124526,-11.335015995466534,3.964004642927506,20.860123951002862,20.684847610746754,-27.25697416274701,7.649510319197026,11,4.240005493164034,6.82500457763669,2.5150032043456747,-8.199996948242216,17.850006103515625,0,0.0888323826486892,-2.481803636183945,232.5399932861328,-1.4029332692425636,233.4600067138672,-1.3457593453714096,234.1100006103516,0.0888323826486892
5138,2020-11-24,224.67999267578125,232.27999877929688,224.05999755859372,232.08999633789062,265400.0,-0.031593474439045144,1.1103959445748184,11.227215980025452,25.286412925961926,50.452666880331826,10.538380997047057,10.724495276931975,5.784168292011088,-9.636648987718218,12.356773045262349,8.220001220703153,0.43519729996197043,-10.786507415771496,-26.61893254398646,5.045917712443469,-18.702719979878964,-2.8702948516640276,27.618923364072685,4.68628357828543,-36.224722135297995,7.916212564107482,11,8.350006103515625,14.155006408691406,10.097503662109375,-0.8699951171875,24.990005493164062,1,0.12070505278639287,1.142854434998531,232.00999450683597,-2.481803636183945,232.5399932861328,-1.4029332692425636,233.4600067138672,0.12070505278639287
5139,2020-11-25,226.3500061035156,226.8500061035156,224.5200042724609,225.25,189000.0,0.007432853312151488,1.2190429134030507,-0.14844879350605644,24.312771926314085,47.25144751164457,8.279546006224194,9.904912907358238,4.339859874910218,-10.703886182867137,12.712454210060201,2.3300018310546875,-0.2089934368422064,-9.333994293212925,-24.49266189266433,5.824673306238481,-16.913328092938627,-1.754660493487222,24.819353197087935,19.374002757424087,-14.518174989533719,7.579333799725709,11,6.679992675781278,12.48499298095706,8.427490234375028,-2.5400085449218466,26.23999023437503,2,0.11203887751941921,1.1103959445748184,224.67999267578125,1.142854434998531,232.00999450683597,-2.481803636183945,232.5399932861328,0.11203887751941921
5140,2020-11-27,230.16000366210938,230.16000366210938,226.07000732421875,226.3500061035156,73000.0,0.016832328057686752,1.1469810806914118,3.4636149257873257,30.288461538461533,44.39248895250955,3.7159138588737335,6.525570507341911,0.927964676676936,-13.941592045925717,12.954356804428244,4.089996337890625,0.11733573293105337,-5.584996795654291,-20.638853286753488,9.468859695444905,-13.111925041203875,1.9419314498952929,19.92498116881376,52.22604417468688,23.66943701282326,7.526928245549591,11,2.8699951171875,8.674995422363281,3.712493896484375,-6.350006103515625,24.59999084472659,4,0.07390508444641752,1.2190429134030507,226.3500061035156,1.1103959445748184,224.67999267578125,1.142854434998531,232.00999450683597,0.07390508444641752
5141,2020-11-30,234.5200042724609,236.1699981689453,230.47999572753903,232.19000244140625,316400.0,0.018943346111309323,1.0213189797461664,0.6115494288963883,46.81099769626331,43.376995306731146,-1.5063832147528728,2.848762660062931,-3.0221295582645666,-17.698776573954234,13.059615107396851,6.0099945068359375,-0.08660084598949425,-1.565996551513706,-16.15432091436648,13.022327811339068,-8.860158732940079,5.728165629912667,14.523981067569053,86.37494786685647,53.62242057684547,7.294162181426381,11,-3.590003967285128,4.314994812011747,-0.6475067138671591,-10.710006713867159,28.639999389648523,0,0.060208062681011976,1.1469810806914118,230.16000366210938,1.2190429134030507,226.3500061035156,1.1103959445748184,224.67999267578125,0.060208062681011976
5142,2020-12-01,237.25999450683597,238.1699981689453,234.22999572753903,236.6499938964844,224900.0,0.011683396658955347,2.242789774761014,0.26180263132044407,61.45776047882564,43.51127267232366,-4.875045293076397,0.48323600694294555,-5.257763146582107,-19.75194529352615,12.610917599806642,3.9400024414062784,-0.5663943919734038,0.9519943237305029,-13.562006974238926,15.465995621699932,-6.3050063252541975,8.208994972715203,10.784631321936558,93.55064760633861,55.915072009360216,7.2570006489847145,12,-6.144996643066435,1.5750045776366903,-3.387496948242216,-13.449996948242216,33.750015258789034,1,0.04775352816898182,1.0213189797461664,234.5200042724609,1.1469810806914118,230.16000366210938,1.2190429134030507,226.3500061035156,0.04775352816898182
5143,2020-12-02,235.4600067138672,236.8600006103516,232.82000732421875,236.07000732421875,198700.0,-0.007586562566985644,2.689513179072274,-1.0,49.68808942816633,43.02164656511298,-3.5275325701327063,2.2414130798831593,-2.9445935239920686,-17.256814301524685,11.685279453442769,4.439987182617216,-1.5178181154633705,-0.7484939575195426,-15.256814932765138,13.759827017726053,-8.002654445142355,6.5056665301032695,11.625233984098173,80.14657386934003,40.29098817523815,7.2541604876228,12,-4.345008850097656,3.3749923706054688,-1.9725112915039062,-11.650009155273438,40.849990844726506,2,0.06115685673101745,2.242789774761014,237.25999450683597,1.0213189797461664,234.5200042724609,1.1469810806914118,230.16000366210938,0.06115685673101745
5144,2020-12-03,234.9900054931641,238.77999877929688,234.5399932861328,235.08999633789062,203800.0,-0.0019960978820248165,-7.479881593603613,0.16391925357075662,45.98112139509023,42.063430921049175,-3.2626810214800344,1.6724888879821833,-1.8021940077790646,-16.198157736022523,9.554213254773718,4.2400054931640625,-2.469406679235533,-0.5044952392577784,-13.647594121983161,12.638603643467604,-7.07604468062047,6.067054202104913,11.174225479226408,70.18099265032521,28.989786304929794,6.571549441362689,12,-3.5700073242187784,3.8449935913085653,-2.567508697509794,-11.180007934570341,33.24998474121091,3,0.06247071080735078,2.689513179072274,235.4600067138672,2.242789774761014,237.25999450683597,1.0213189797461664,234.5200042724609,0.06247071080735078
5145,2020-12-04,237.4199981689453,238.4499969482422,234.1100006103516,235.25999450683597,215200.0,0.010340834158803824,1.0568697073350506,-21.60201434458086,47.48497773692885,41.81064896778183,-5.667918213680764,-1.9739324537966354,-3.4944769220500405,-18.115191525150834,7.1114570697148665,4.339996337890597,-3.598486246363592,2.633497619628912,-8.180322862499793,13.447318101757617,-2.773412621435426,8.04040786069325,7.860063466893308,83.61445650235598,40.98582816253837,5.406910241064351,12,-6.0,1.4150009155273438,-6.372501373291016,-13.610000610351562,30.069992065429688,4,0.06389519958698053,-7.479881593603613,234.9900054931641,2.689513179072274,235.4600067138672,2.242789774761014,237.25999450683597,0.06389519958698053
5146,2020-12-07,236.3699951171875,240.2899932861328,235.8999938964844,238.07000732421875,208300.0,-0.004422555217992397,-2.325738660008373,-0.7870413540739588,47.42495229518266,42.08172726902161,-4.489628013620234,-2.1601442659322743,-1.8630106677127287,-16.509217984345952,4.792441606918733,4.389999389648409,-4.1083700200235285,2.297994995117193,-5.59321297735093,10.189202967585317,-1.6476089911168685,6.243598981351255,8.061263955561316,47.52335293625001,8.907770368219012,3.9456039862340644,12,-4.194999694824219,3.0050048828125,-6.659999847412109,-12.55999755859375,30.540008544921932,0,0.07780175051630844,1.0568697073350506,237.4199981689453,-7.479881593603613,234.9900054931641,2.689513179072274,235.4600067138672,0.07780175051630844
5147,2020-12-08,242.08999633789062,242.8000030517578,235.00999450683597,237.41000366210938,306700.0,0.024199354143351615,1.5540986066988425,-2.752917100491868,58.6421530308021,45.78792061400385,-9.643533998860448,-7.905035903616408,-7.137475238813295,-21.723120173650557,4.295742592095042,7.790008544921847,-4.479578974591533,7.776496124267567,-0.7920698644925324,16.345062113027666,3.492213129887517,12.060779118647616,1.5264122742919994,92.88570122422021,52.88348901837348,4.284282994380055,12,-8.42999267578125,-1.1199951171875,-12.545001983642578,-18.279998779296875,31.630004882812443,1,0.08703377935043166,-2.325738660008373,236.3699951171875,1.0568697073350506,237.4199981689453,-7.479881593603613,234.9900054931641,0.08703377935043166
5148,2020-12-09,240.33999633789062,242.57000732421875,239.0,241.6300048828125,342000.0,-0.007228716702351812,1.252361010830325,-0.2756432828618751,58.84189111988606,49.62448941328962,-6.077689657614144,-5.524688848544741,-4.937290983117919,-19.498884226101268,4.704052785767086,3.57000732421875,-4.4395095109934175,5.446496582031244,-3.1039525597536795,13.996945723816168,1.1712720111387966,9.721721152923692,2.4941558321484365,71.6915302331134,26.78330364522298,4.275224570892458,12,-5.904991149902344,0.6300048828125,-9.147499084472656,-16.529998779296875,38.550018310546875,2,0.12761094239435633,1.5540986066988425,242.08999633789062,-2.325738660008373,236.3699951171875,1.0568697073350506,237.4199981689453,0.12761094239435633
5149,2020-12-10,239.7700042724609,243.1000061035156,238.16000366210938,239.5,261000.0,-0.0023716071986136233,-2.3491576622476287,-0.20930425114142245,58.97581600892515,52.811973243341136,-3.8038998371605146,-4.88126319374706,-4.0279338154650475,-18.4544335533065,5.0837162508663605,4.940002441406222,-4.02355506368076,4.671004486083945,-4.150279825600677,13.492288797768566,0.2603623302416338,9.081646641926255,-15.710006713867188,62.958845424657206,12.968511417278556,4.410642155842316,12,-2.9800033569335938,1.199996948242216,-7.697509765624972,-15.960006713867159,43.16999816894534,3,0.15239601549412662,1.252361010830325,240.33999633789062,1.5540986066988425,242.08999633789062,-2.325738660008373,236.3699951171875,0.15239601549412662
5150,2020-12-11,236.2700042724609,239.52999877929688,233.77999877929688,239.3500061035156,294900.0,-0.014597322173889649,2.343035711909385,-11.407233681832226,54.943033285449864,53.71553275325076,0.7308006804982767,-1.5546963850838438,-0.35151642421308793,-14.497745868781834,5.330644421276631,5.990005493164034,-1.8590992152457488,1.2305046081542628,-7.539631474510998,10.000640690819523,-3.1545634331783674,5.615572649486893,-11.829206542968763,26.71677614129736,-27.11117964043966,4.385068041332624,12,1.6900024414062784,4.699996948242216,-0.31501007080075283,-11.545005798339815,44.96998596191409,4,0.1353112345359213,-2.3491576622476287,239.7700042724609,1.252361010830325,240.33999633789062,1.5540986066988425,242.08999633789062,0.1353112345359213
5151,2020-12-14,240.07000732421875,242.33999633789062,237.2700042724609,237.2700042724609,253700.0,0.016083307161478544,-2.6214189568448685,-0.9090913594681318,59.8292875817601,53.534591320243464,-2.4575839286249277,-5.556077120309283,-3.876049704414328,-17.814966598824412,5.5215667395199235,6.069992065429716,0.47405972424260767,4.977507019042974,-3.9057428542439823,13.860756892329931,0.5358820823994961,9.419131955686453,-15.25602542724613,67.4893090328033,9.077819462233094,4.441624936643473,12,-2.1100006103515625,0.899993896484375,-2.95001220703125,-14.180007934570312,40.1099853515625,0,0.11421661212816603,2.343035711909385,236.2700042724609,-2.3491576622476287,239.7700042724609,1.252361010830325,240.33999633789062,0.11421661212816603
5152,2020-12-15,243.0800018310547,243.1199951171875,238.13999938964844,242.2700042724609,320800.0,0.01253798648312987,10.191201179576861,0.28928452705980523,75.08181636277331,56.35611653519982,-5.090512709607879,-8.607276603630282,-6.766569966064878,-20.23403100057044,5.5693433584384175,4.9799957275390625,2.4559854515759696,7.733501434326172,-1.768730045409626,17.23573291406197,2.982385694458287,12.484617174194057,-17.900299449951206,99.57180619043106,32.94487984198585,4.751115739867897,12,-4.6300048828125,-2.1100006103515625,-5.9600067138671875,-17.19000244140625,30.460006713867244,1,0.09803357598959161,-2.6214189568448685,240.07000732421875,2.343035711909385,236.2700042724609,-2.3491576622476287,239.7700042724609,0.09803357598959161
5153,2020-12-16,240.16000366210938,242.42999267578125,237.3000030517578,242.17999267578125,278700.0,-0.012012498547596562,3.0714380865879503,-2.493821113706491,68.20460234180203,58.82539219594557,-1.6021962023612275,-5.647622812440545,-3.707306709164129,-16.847449744044013,5.978029695112489,5.779998779296875,3.0384065031932153,4.604502868652332,-5.137255199568699,14.346260936873364,-0.2663761654581833,9.475381902762848,-14.262689571562532,68.30843023920693,-4.118223321995231,4.87087903411051,12,-1.7100067138671875,-6.57000732421875,-1.3250045776367188,-12.555000305175781,25.320007324218693,2,0.13974016092126051,10.191201179576861,243.0800018310547,-2.6214189568448685,240.07000732421875,2.343035711909385,236.2700042724609,0.13974016092126051
5154,2020-12-17,247.05999755859372,247.22999572753903,241.47999572753903,242.02999877929688,264000.0,0.028730820250120415,1.1415289491032483,-2.490111948754348,70.59972086282545,61.39369698771186,-7.386810665243246,-12.150661953398952,-10.5129702274576,-23.195124719644042,6.651311234767476,7.069992065429659,2.9226809375206244,10.856996917724587,-0.12301020264044382,21.837004038089617,5.366993357542071,16.347000477907102,-20.473776226981244,98.73607280656276,22.772917424283207,5.49000356018252,12,-6.555000305175753,-11.415000915527344,-8.224998474121065,-19.454994201660128,5.809997558593778,3,0.12883517123121013,3.0714380865879503,240.16000366210938,10.191201179576861,243.0800018310547,-2.6214189568448685,240.07000732421875,0.12883517123121013
5155,2020-12-18,248.97000122070312,250.5800018310547,246.6199951171875,249.88999938964844,717900.0,0.007730930466217645,2.4434795300299204,-0.18290226485381392,68.73218998457503,63.761167842088796,-8.365915569369065,-13.532959793167521,-12.276779582072209,-24.57138313785825,7.503069150424617,3.9600067138671875,3.576239132112022,11.991500854492188,-0.2869092463167817,24.269910955301157,5.852295804087703,18.130705904896672,-21.145153425335053,87.90382490106435,12.710029694891759,6.139205050404486,12,-6.790000915527344,-11.650001525878906,-9.865001678466797,-21.36499786376953,11.910003662109375,4,0.136442145857524,1.1415289491032483,247.05999755859372,3.0714380865879503,240.16000366210938,10.191201179576861,243.0800018310547,0.136442145857524
5156,2020-12-21,250.72000122070312,250.7400054931641,240.16000366210938,245.00999450683597,397300.0,0.007028959277903812,2.6799908712877856,-6.206541389547678,67.90848455097176,64.79076023321875,-8.790742671219618,-14.599657193554833,-14.053242531068804,-25.799666141271842,7.874344359987076,10.580001831054716,4.5344324630701465,12.832500457763672,-0.6910447063400795,26.356045621867423,6.070727875711782,19.594273039815562,-21.074741102480118,99.85115871408374,25.864891443730542,6.761772582051881,12,-8.459999084472656,-13.319999694824219,-10.755001068115234,-23.11499786376953,8.329986572265625,0,0.1217293748607069,2.4434795300299204,248.97000122070312,1.1415289491032483,247.05999755859372,3.0714380865879503,240.16000366210938,0.1217293748607069
5157,2020-12-22,252.6199951171875,254.27999877929688,246.80999755859372,250.72000122070312,216000.0,0.007578150475565204,1.8620687639214604,0.3327481020066236,72.7706988958834,66.3384055416629,-10.102345392195474,-15.680374241034542,-15.980733336541249,-27.124554437015945,8.3115423856709,7.470001220703153,5.395362529852491,13.701994323730474,-1.0233687183556128,28.42735736581656,6.339312802687431,21.064675844773518,-20.86526046147037,90.22376867022945,16.313794829319647,7.36268152104304,12,-8.589996337890625,-13.449996948242188,-12.65499496459961,-25.014991760253906,13.3800048828125,1,0.10909665937491986,2.6799908712877856,250.72000122070312,2.4434795300299204,248.97000122070312,1.1415289491032483,247.05999755859372,0.10909665937491986
5158,2020-12-23,251.8000030517578,254.25,249.3000030517578,253.6999969482422,277100.0,-0.0032459507611395377,2.2999979654947915,-1.0,72.10098815085625,67.79675800187746,-8.36552163598671,-13.412088959333516,-15.253460055848336,-25.865384564332942,8.018664968296605,4.9499969482421875,6.414154280793468,11.526001739501964,-2.663860196031095,25.715863675035024,4.4310707717354205,18.62093270726851,-17.342236701211107,82.43628480777377,7.721891884550473,7.0949309677665315,12,-7.7700042724609375,-12.6300048828125,-11.835002899169922,-24.19499969482422,20.59999084472662,2,0.08633838454996146,1.8620687639214604,252.6199951171875,2.6799908712877856,250.72000122070312,2.4434795300299204,248.97000122070312,0.08633838454996146
5159,2020-12-24,251.7100067138672,252.77999877929688,250.07000732421875,251.7899932861328,150800.0,-0.00035741198093686144,1.6310627833249385,0.042098331164972136,70.01964105690601,69.47193664315037,-7.1562813856662615,-11.936775476736898,-15.248179153376157,-25.273994884643315,7.709960091360324,2.709991455078125,6.593630062085339,10.168005371093756,-3.2967318787505633,23.632742620938075,3.435636746171582,16.90037399601593,-14.87357247187046,81.79891675528006,7.87116208487501,6.732368624922166,12,-5.935005187988281,-12.540008544921875,-11.745006561279297,-24.105003356933594,16.13999938964838,3,0.0547058277588226,2.2999979654947915,251.8000030517578,1.8620687639214604,252.6199951171875,2.6799908712877856,250.72000122070312,0.0547058277588226
5160,2020-12-28,247.1699981689453,254.94000244140625,246.4499969482422,254.94000244140625,249000.0,-0.018036662920925317,1.1853283976316487,97.14135826020603,63.78255395200136,69.91118846206606,-1.014158548713283,-6.384413295369825,-10.767115387958341,-20.47824117017396,7.647687676951696,8.490005493164062,6.826321822333341,4.7774971008300895,-7.778302063837941,17.33329626549812,-1.5004024815039259,11.055396683164105,-8.24033618247256,47.42892480245132,-28.60619868231406,6.277899582334013,12,-1.0499954223632812,-7.6699981689453125,-7.204998016357422,-18.43499755859375,22.789993286132756,0,0.02306103892247524,1.6310627833249385,251.7100067138672,2.2999979654947915,251.8000030517578,1.8620687639214604,252.6199951171875,0.02306103892247524
5161,2020-12-29,248.63999938964844,250.19000244140625,243.8699951171875,249.1000061035156,160700.0,0.0059473286871101205,3.7878854434586597,0.05920289072395381,59.3759050765539,68.16608720804169,-1.2747140417062042,-7.106705924304947,-12.220232606290608,-21.67863847442527,7.891096416538428,6.32000732421875,7.182178396916015,5.541498565673834,-6.73526387850265,17.818261009850318,-0.5968826564144081,11.679879787762076,-7.468889739485007,43.08944098009053,-29.54129502406525,6.138381222088246,12,-2.5199966430664062,-9.139999389648438,-8.674999237060547,-17.0,27.120010375976562,1,0.049227821441482966,1.1853283976316487,247.1699981689453,1.6310627833249385,251.7100067138672,2.2999979654947915,251.8000030517578,0.049227821441482966
5162,2020-12-30,248.58999633789062,253.1300048828125,246.8300018310547,250.47000122070312,198000.0,-0.00020110622538838108,-1.3333371009398294,4.086907486649007,62.413489089706836,67.52263018003111,-0.40333875802224384,-6.497496149622492,-11.922755339222192,-21.417260413186852,8.03495775323595,6.3000030517578125,8.04143955227326,4.924995422363281,-7.262700499219051,17.112691343945613,-1.1688525384278705,11.018843383154433,-5.49124169695321,42.637742527746994,-28.867909429614173,6.093847960791162,12,-1.0399932861328125,-9.089996337890625,-12.59499740600586,-16.664993286132812,28.059997558593807,2,0.042077282308901065,3.7878854434586597,248.63999938964844,1.1853283976316487,247.1699981689453,1.6310627833249385,251.7100067138672,0.042077282308901065
5163,2020-12-31,249.8600006103516,250.92999267578125,245.50999450683597,248.5800018310547,184100.0,0.005108830971358724,2.1696054110970153,-0.6808486461918208,64.86884544053079,66.8858662442206,-0.17064466520491806,-6.991850795584213,-12.93832042521862,-22.421011854897273,8.302207209734565,5.419998168945284,8.46878624919205,5.475000000000023,-6.368299474245845,17.318299474245862,-0.4466497371228968,11.396649737122942,-5.990005493164091,54.11022159000086,-17.713296942956987,5.9216497371229195,12,-2.3099975585937784,-10.360000610351591,-12.317501068115263,-17.93499755859378,27.990005493163977,3,0.06459617125679196,-1.3333371009398294,248.58999633789062,3.7878854434586597,248.63999938964844,1.1853283976316487,247.1699981689453,0.06459617125679196
5164,2021-01-04,249.6699981689453,255.4499969482422,243.3699951171875,251.80999755859372,351000.0,-0.000760435607708887,1.564756725936221,-1.671876117588096,71.88111697144382,67.23574702053935,0.4788802016791749,-5.950769600924502,-12.347704209090807,-21.82711845464911,8.571523334047972,12.080001831054688,8.074039402972431,4.550997924804676,-6.642448778921562,15.744444628530886,-1.0457254270584428,10.147721276667795,5.2700042724609375,52.15233523857643,-24.32858999246811,5.5967233518631065,1,-1.8649978637695312,-9.68499755859375,-13.737499237060547,-17.7449951171875,30.879989624023438,0,0.09104015658364495,2.1696054110970153,249.8600006103516,-1.3333371009398294,248.58999633789062,3.7878854434586597,248.63999938964844,0.09104015658364495
5165,2021-01-05,252.58999633789062,255.25,248.13999938964844,249.69000244140625,219800.0,0.011695430730004786,-1.3700002034505208,-1.3551377213059996,71.049080573,67.58470213409804,-2.0938068375657792,-8.090818203395429,-14.980929601337095,-24.472396321376323,8.918118324201677,7.1100006103515625,8.303593068463499,6.71249618530274,-4.339320914400901,17.76431328500638,1.186587635450934,12.238404735154546,-9.220001220703125,76.32450184734898,-1.2403567196274423,5.525908549851814,1,-3.1800003051757812,-11.829994201660156,-16.65749740600586,-20.664993286132812,36.660003662109375,1,0.06041414936010203,1.564756725936221,249.6699981689453,2.1696054110970153,249.8600006103516,-1.3333371009398294,248.58999633789062,0.06041414936010203
5166,2021-01-06,254.75999450683597,256.67999267578125,249.6000061035156,249.6000061035156,393400.0,0.008590990143736876,-1.7441870093001746,1.779310090816314,70.2076040528197,67.29991381820207,-4.057114637950207,-9.28867846832631,-16.796920477621995,-26.315702076472434,9.110855875909696,7.079986572265653,7.925647908326596,7.962994384765665,-2.814898103322122,18.74088687285348,2.5740481407217715,13.351940628809558,-11.389999389648466,85.57476693370529,10.34776513261832,5.388946244043905,1,-4.735000610351591,-11.18000030517581,-18.8274955749512,-22.834991455078153,38.039993286132784,2,0.059663986795361,-1.3700002034505208,252.58999633789062,1.564756725936221,249.6699981689453,2.1696054110970153,249.8600006103516,0.059663986795361
5167,2021-01-07,263.16000366210943,263.3699951171875,256.64999389648443,257.54000854492193,339400.0,0.0329722457858197,1.2251740619852898,1.0891487883133852,83.44967529585534,68.5608790565353,-12.074563182861937,-16.895480344726593,-24.653228746547654,-34.291030889668065,9.293918515585773,8.610000610351534,7.785250486031288,15.309503173828176,2.5347844677058333,28.08422187995052,8.922143820767019,21.696862526889333,-19.25760864257819,98.95004272460966,21.904065459670107,6.387359353061167,1,-9.790008544921932,-15.065002441406307,-28.277503967285213,-31.23500061035162,23.579986572265568,3,0.047879639489949444,-1.7441870093001746,254.75999450683597,-1.3700002034505208,252.58999633789062,1.564756725936221,249.6699981689453,0.047879639489949444
5168,2021-01-08,271.010009765625,271.73001098632807,263.19000244140625,263.19000244140625,428000.0,0.02982978413997439,-1.184143362237835,1.3914615869154412,83.89470792800167,70.1025531533237,-18.900673918673647,-23.53669316800716,-31.827447444089046,-41.729627582362355,9.792555063368374,8.570007324218636,7.808949844892993,21.626008605957026,5.6781228078556865,37.573894404058336,13.652065706906342,29.59995150500768,-25.93955874023439,97.46121009231689,22.202214428064593,7.973942899050656,1,-13.460006713867188,-18.73500061035159,-36.035011291503906,-39.08500671386719,28.470001220703125,4,0.020810980877558727,1.2251740619852898,263.16000366210943,-1.7441870093001746,254.75999450683597,-1.3700002034505208,252.58999633789062,0.020810980877558727
5169,2021-01-11,276.3099975585937,276.8699951171875,268.20001220703125,270.33999633789057,298600.0,0.019556428183417296,1.4456946088453282,0.7634265510486017,85.3047462241197,72.49390785022575,-22.73501430389848,-27.361684738578163,-36.142081107409865,-46.56245274238725,10.619976735794253,8.66998291015625,7.640698885853368,25.098996734619078,5.774001563383706,44.42399190585448,15.43649914900135,34.76149432023678,-29.106781736328088,98.05082616821615,23.38373624218275,9.6624975856177,1,-16.190002441406193,-20.985000610351506,-41.3349990844726,-44.38499450683588,16.200012207031307,0,0.005573481084756304,-1.184143362237835,271.010009765625,1.2251740619852898,263.16000366210943,-1.7441870093001746,254.75999450683597,0.005573481084756304
5170,2021-01-12,268.239990234375,278.07998657226557,265.94000244140625,277.07998657226557,336400.0,-0.02920635299309926,1.2398502273335246,-1.4807361022364123,69.44936244427869,73.61318089108406,-12.69716083736759,-17.68023634158169,-27.383909227243436,-38.03473429684004,12.06727796619911,12.139984130859318,7.405492924599002,15.430490112304682,-3.979558476350178,34.84053870095954,5.725465817977238,25.135514406632097,-18.070096482617203,65.44942736639995,-5.78286958196027,9.705024294327426,1,-7.5149993896484375,-12.309997558593778,-33.112491607666016,-36.31498718261719,21.30999755859375,1,0.045891731310599315,1.4456946088453282,276.3099975585937,-1.184143362237835,271.010009765625,1.2251740619852898,263.16000366210943,0.045891731310599315
5171,2021-01-13,267.489990234375,268.54998779296875,264.19000244140625,267.3099975585937,253100.0,-0.002796003680676673,2.791311732080779,-0.02036117085363605,66.94006625003131,74.11613390889788,-10.048839246261366,-15.568898406751373,-25.900296075178176,-36.82051043696259,13.065735769319764,4.3599853515625,7.359128154701267,13.309490966796886,-6.185133256130939,32.80411518972468,3.562178855333002,23.0568030782608,-13.970885344156272,50.58329464639186,-17.492956133492328,9.747312111463904,1,-6.7649993896484375,-11.559997558593778,-32.362491607666016,-35.56498718261719,16.100006103515625,2,0.08134887494877407,1.2398502273335246,268.239990234375,1.4456946088453282,276.3099975585937,-1.184143362237835,271.010009765625,0.08134887494877407
5172,2021-01-14,266.91000366210943,273.02999877929693,266.5,267.08999633789057,369100.0,-0.0021682552373544217,-12.059997558593864,-0.9999999999990525,67.30812994403024,74.38716552039783,-7.372130735197118,-13.820684467598198,-24.743368822025673,-35.80146498784367,14.150534711021571,6.529998779296932,7.935406738108185,11.538004302978578,-8.012833956052418,31.088842562009575,1.7625851734630942,21.313423432494062,-10.443592970045074,24.983245032434407,-39.571465985746926,9.775419129515491,1,-6.185012817382869,-10.98001098632821,-31.13500595092779,-34.98500061035162,16.070007324218693,3,0.09699892763717588,2.791311732080779,267.489990234375,1.2398502273335246,268.239990234375,1.4456946088453282,276.3099975585937,0.09699892763717588
5173,2021-01-15,273.72000122070307,273.989990234375,265.010009765625,266.26998901367193,330900.0,0.02551420877883115,1.2478076206190607,-41.39064089524423,71.84831246067543,74.3835205747569,-11.668751486102451,-18.959607668120128,-31.034658906276036,-42.11301812723033,15.342571931118885,8.97998046875,8.955757265500324,16.67000198364252,-3.1425312714020492,36.48253523868706,6.763735356120264,26.576268611164807,-14.659961423014579,68.6105807574255,5.979495731936673,9.906266627522273,1,-10.610008239746037,-17.790008544921847,-36.40499877929682,-39.985000610351506,14.500000000000057,4,0.0475668162925873,-12.059997558593864,266.91000366210943,2.791311732080779,267.489990234375,1.2398502273335246,268.239990234375,0.0475668162925873
5174,2021-01-19,278.8900146484375,280.10000610351557,274.1400146484375,275.72000122070307,376000.0,0.018887963629540483,1.1323775884000602,0.4255044608843261,81.09804606776646,75.5000722963976,-13.698569285127405,-22.79124802234486,-35.99624669098506,-46.77580915163654,16.09346914683166,6.3800048828125,10.15759831754707,20.248514556884743,-1.22890022262186,41.72592933639132,9.509807167131441,30.987221946638044,-17.54758123779976,92.39477576011036,26.690648294218022,10.738707389753287,1,-14.040008544921932,-21.95001220703125,-41.1875114440918,-40.40501403808594,1.28997802734375,1,0.07382837411316401,1.2478076206190607,273.72000122070307,-12.059997558593864,266.91000366210943,2.791311732080779,267.489990234375,0.07382837411316401
5175,2021-01-20,282.94000244140625,283.6000061035156,278.3800048828125,279.6300048828125,413100.0,0.014521809961801857,1.2548577605526114,1.0441588447653243,82.00821377340624,76.81125115424055,-14.51731584098684,-25.471751061192776,-39.86091986271015,-50.31446418328835,16.54602633488801,5.220001220703125,11.429074000990454,22.60000228881836,-0.9316479252739782,46.13165250291067,10.83417718177219,34.36582739586453,-18.971508853765613,96.59967265540614,26.876845012169824,11.76582510704616,1,-12.81500244140625,-24.25,-44.060001373291016,-44.105003356933594,3.20001220703125,2,0.03382345105549578,1.1323775884000602,278.8900146484375,1.2478076206190607,273.72000122070307,-12.059997558593864,266.91000366210943,0.03382345105549578
5176,2021-01-21,281.239990234375,284.6000061035156,279.97000122070307,284.6000061035156,275200.0,-0.0060083840827113155,1.7559422711873982,-1.0151112832143976,79.5581997118983,76.37886497824533,-9.684535442164133,-22.522777315577287,-37.96186771037935,-48.08466099124698,18.152600597914166,4.630004882812557,12.662252206621133,19.37399063110354,-5.453625097066492,44.20160635927357,6.960182767018523,31.787798495188554,-14.130454644194344,82.84830782412276,9.298726901290777,12.413807864085017,1,-7.3449859619140625,-20.30498504638672,-41.774986267089844,-42.404991149902344,8.3699951171875,3,0.02954770959730335,1.2548577605526114,282.94000244140625,1.1323775884000602,278.8900146484375,1.2478076206190607,273.72000122070307,0.02954770959730335
5177,2021-01-22,280.17999267578125,282.0899963378906,277.3599853515625,280.20999145507807,169400.0,-0.0037690143486009964,1.4960423863242909,0.008928165956695556,77.55360751635362,75.67429826583998,-6.656343817176037,-20.334762789168337,-36.27905526035596,-46.50060775977926,19.201884484059555,4.730010986328125,13.898258474518002,16.935993194580078,-8.774483711777862,42.64647010093799,4.080754741401108,29.791231647759048,-9.922172393200299,77.43739533434592,1.369841204836277,12.855238453178956,1,-5.7849884033203125,-19.22998809814453,-40.714988708496094,-41.344993591308594,7.279998779296875,4,0.012170760765403354,1.7559422711873982,281.239990234375,1.2548577605526114,282.94000244140625,1.1323775884000602,278.8900146484375,0.012170760765403354
5178,2021-01-25,273.54000854492193,283.25,271.85000610351557,281.5199890136719,307100.0,-0.023698994590748534,-1.007043766991533,266.0101729404818,69.4159881464478,73.90888070165423,0.4249496891391118,-12.630115701057832,-28.80590560633385,-39.39364971881275,19.963802169561713,11.399993896484432,15.040263039716933,9.20900878906258,-16.301762164212448,34.71977974233761,-3.5463766875749343,21.964394265700093,11.059997558593693,13.254921109069459,-63.1180579398912,12.755385476637521,1,0.8549957275390057,-12.590003967285213,-33.830009460449276,-34.705009460449276,4.72998046875,0,0.03451049991415034,1.4960423863242909,280.17999267578125,1.7559422711873982,281.239990234375,1.2548577605526114,282.94000244140625,0.03451049991415034
5179,2021-01-26,265.48001098632807,273.91000366210943,265.0599975585937,273.0599975585937,219200.0,-0.029465516219979948,-1.1021358646210768,0.949875328886992,59.675737489210476,72.82292237331332,7.584778730411756,-3.6739765716390025,-20.212308687153012,-30.862501297509937,20.400499243486845,8.850006103515739,14.760441464376129,0.46051101684565765,-24.349705151640194,25.270727185331538,-11.944597067397297,12.865619101088612,18.86499511718756,2.1495048314271505,-71.16325779243996,12.40510808424294,1,8.91499328613287,-3.100006103515568,-29.460014343261662,-26.645011901855412,2.6799926757813637,1,0.08565612962682212,-1.007043766991533,273.54000854492193,1.4960423863242909,280.17999267578125,1.7559422711873982,281.239990234375,0.08565612962682212
5180,2021-01-27,252.8699951171875,261.97000122070307,249.47999572753903,260.260009765625,360200.0,-0.04749892778100706,1.3108248499528734,0.9749376965226809,48.77352413057084,70.80441769337325,19.875389713297636,9.89213901682649,-7.262249637016822,-17.91470456098773,21.40333962778022,16.000015258789034,13.50755894188461,-12.43450469970702,-36.501204473116616,11.632195073702547,-24.467854586411818,-0.401154813002222,30.70361064453124,9.65261500027162,-59.543424246952554,12.033349886704785,1,14.170005798339844,9.510009765625,-14.794998168945312,-14.034996032714844,20.95001220703125,2,0.10800015061469614,-1.1021358646210768,265.48001098632807,-1.007043766991533,273.54000854492193,1.4960423863242909,280.17999267578125,0.10800015061469614
5181,2021-01-28,260.8800048828125,265.04998779296875,253.0399932861328,256.60000610351557,252600.0,0.03167639467036376,-1.1070120678024178,-0.5791597152249041,48.512915033668406,68.71606048111083,12.101781189665303,2.999945492320137,-14.882096638749402,-25.342127259440417,22.67928824063182,12.17999267578125,11.735889545963175,-5.036495208740234,-27.911939982694946,17.838949565214506,-16.47421759571762,6.4012271782371215,20.64798427685548,33.75779601120761,-30.366118424450313,11.437722386977368,1,6.159996032714844,1.5,-21.1300048828125,-22.045005798339844,10.089996337890568,3,0.09682616257605403,1.3108248499528734,252.8699951171875,-1.1021358646210768,265.48001098632807,-1.007043766991533,273.54000854492193,0.09682616257605403
5182,2021-01-29,259.04998779296875,262.54000854492193,257.01998901367193,260.76998901367193,229300.0,-0.0070147847883773595,1.0988506680745191,-0.4018695587071461,41.53452753925721,65.34786215650881,14.192049509574133,5.959315594908389,-12.642577309268859,-22.882037379014037,23.64343485907071,5.52001953125,11.052328965883476,-7.389511871337902,-29.042658293429838,14.263634550754034,-18.21608508238387,3.437061339708066,20.5551217607715,28.338735133752795,-30.264184358332297,10.826573211045964,1,7.990013122558594,4.9350128173828125,-19.219985961914062,-20.214988708496094,19.3900146484375,4,0.11796950009129947,-1.1070120678024178,260.8800048828125,1.3108248499528734,252.8699951171875,-1.1021358646210768,265.48001098632807,0.11796950009129947
5183,2021-02-01,266.0,267.6199951171875,260.1099853515625,262.1099853515625,510600.0,0.026828845915969124,1.1065931620127034,-2.2616348184027215,42.869005403579884,61.100190971599204,6.740643299792225,0.2956264096111454,-19.028763740156847,-29.128181669792525,24.771858254979946,8.57000732421875,10.740942434870249,-1.2464996337890852,-21.452634473165574,18.959635205587432,-11.349567053477358,8.856567785899188,11.7976027241682,67.6217720301427,13.430060523640208,10.103067419688257,2,1.0400009155273438,-2.0149993896484375,-24.400001525878906,-27.165000915527344,10.589996337890568,0,0.08067665960555681,1.0988506680745191,259.04998779296875,-1.1070120678024178,260.8800048828125,1.3108248499528734,252.8699951171875,0.08067665960555681
5184,2021-02-02,272.39999389648443,274.760009765625,269.739990234375,269.82998657226557,288100.0,0.024060127430392653,-2.6509232954545454,0.6606677754417087,52.94534278677853,57.87098308419612,-0.7563082881308674,-4.547325272665091,-24.718653751110196,-34.890758242745704,25.548287094378168,8.760009765625,10.630036655901222,4.016994476318416,-14.514116880315498,22.54810583295233,-5.248561201998541,13.282550154635373,3.698552407886041,90.66449937256739,36.33133494738124,9.265555678316959,2,-5.359992980957088,-8.41499328613287,-30.799995422363338,-33.564994812011776,12.600006103515568,1,0.02154917492185482,1.1065931620127034,266.0,1.0988506680745191,259.04998779296875,-1.1070120678024178,260.8800048828125,0.02154917492185482
5185,2021-02-03,267.85000610351557,272.41000366210943,265.07000732421875,271.57000732421875,195800.0,-0.016703332947569427,1.7185202348725528,-1.4474671669793202,50.24188108316466,54.61361434767016,1.5958839945380987,1.2696155953327093,-19.47583807250055,-29.804293457701363,26.179599615575345,7.339996337890682,9.45484500855423,-1.2959938049316975,-18.28132282517629,15.689335215312923,-9.788658315054022,7.196670705190627,6.910003662109432,68.18601096074772,12.825860646696071,8.492664510122305,2,-1.485008239746037,-3.8650054931640057,-25.37750625610346,-29.015007019042912,18.940002441406307,2,0.0011573550551797762,-2.6509232954545454,272.39999389648443,1.1065931620127034,266.0,1.0988506680745191,259.04998779296875,0.0011573550551797762
5186,2021-02-04,269.95999145507807,271.98001098632807,265.89999389648443,267.760009765625,226700.0,0.00787748853269421,-1.0540551686453226,-0.5913927332091605,52.007891575221024,51.77520146532209,-2.5506675849649127,0.37604284504635643,-20.824533393846593,-31.400801969252228,26.635773490049434,6.080017089843636,7.236871952264323,0.05399169921867042,-15.522881134770614,15.630864533207955,-7.7344447177759434,7.842428116213284,4.800018310546932,72.94243125381644,13.172229475844453,7.788436416994636,2,-3.594993591308537,-5.974990844726506,-27.149990081787053,-31.124992370605412,22.130004882812557,3,0.01429847381582472,1.7185202348725528,267.85000610351557,-2.6509232954545454,272.39999389648443,1.1065931620127034,266.0,0.01429847381582472
5187,2021-02-05,275.760009765625,275.95999145507807,271.17001342773443,273.1300048828125,308000.0,0.02148473290166053,2.161734786374759,1.1954667147554028,51.361093973656544,49.76910211278973,-10.10639008970918,-4.671104763414405,-25.76308274457304,-36.688321569771745,26.38227672276597,6.0,4.53190459317716,5.224009704589832,-10.222727691118735,20.6707471002984,-2.4993589932644227,12.947378402444087,-26.280014038085966,98.73828635681906,38.430407995672866,7.723368697854281,2,-13.040016174316463,-11.775009155273438,-32.950008392333984,-36.925010681152344,12.769989013671875,4,-0.017370207337144672,-1.0540551686453226,269.95999145507807,1.7185202348725528,267.85000610351557,-2.6509232954545454,272.39999389648443,-0.017370207337144672
5188,2021-02-08,276.64999389648443,278.77999877929693,273.54000854492193,278.14999389648443,225900.0,0.003227386493117157,2.797080937638213,-0.5703411464376885,48.41493020389253,48.517901303309955,-11.743817744647629,-5.39341395842888,-25.527190577791828,-37.139895141353406,25.338053960219405,5.239990234375,1.8993720816458222,5.83199462890633,-9.855236660044682,21.51922591785737,-2.011621015569176,13.675610273381835,-26.640398254394626,84.46384966911452,27.049225894643286,7.843615644475515,2,-12.519996643066463,-12.66499328613287,-33.124992370605526,-37.814994812011776,16.050018310546818,0,0.006470300323200506,2.161734786374759,275.760009765625,-1.0540551686453226,269.95999145507807,1.7185202348725528,267.85000610351557,0.006470300323200506
5189,2021-02-09,277.85000610351557,280.48001098632807,275.6199951171875,276.6400146484375,307700.0,0.0043376549195954794,-1.990750913171228,-0.8066609700520454,46.24687049814151,48.237162010817805,-12.297870188983211,-6.821899351657862,-25.618006871305,-37.837056895372484,23.847832211489276,4.860015869140568,-0.6502622099990276,6.955006408691361,-8.860324692777624,22.770337510160374,-0.95265914204316,14.862671959425882,-26.68959433593747,82.93313265538507,29.216256852050087,7.907665550734503,2,-11.0900039672851,-13.865005493164006,-34.32500457763666,-39.01500701904291,10.429992675781307,1,-0.004534855994048681,2.797080937638213,276.64999389648443,2.161734786374759,275.760009765625,-1.0540551686453226,269.95999145507807,-0.004534855994048681
5190,2021-02-10,280.54998779296875,286.8699951171875,280.23001098632807,280.70001220703125,328900.0,0.009717407342605178,-15.810553967393227,-0.1239879946530866,49.498617594907856,48.34668451762219,-11.911111525739216,-9.01454129779927,-27.27737580787641,-39.95222862404694,22.909261858174148,9.019989013671932,-2.362897032703131,9.039488220214821,-7.290563075213697,25.36953951564331,0.8744625725005903,17.20451386792905,-27.630400072265644,69.86167402804348,19.01058282712603,8.16502564771425,2,-8.604995727539062,-13.044990539550781,-36.65498733520508,-41.714988708496094,6.1300048828125,2,0.01586174443292121,-1.990750913171228,277.85000610351557,2.797080937638213,276.64999389648443,2.161734786374759,275.760009765625,0.01586174443292121
5191,2021-02-11,289.25,289.5899963378906,280.489990234375,282.0199890136719,461300.0,0.03101055992007895,1.300885433746793,-48.19222945484133,55.931985530399004,49.94640207219349,-18.063167933893055,-16.865463521230026,-34.954782535019746,-48.0342157618486,22.325453609747534,9.100006103515625,-2.5973011197664846,16.651499938964832,-1.3633226804757896,34.666322558405426,7.64408862924455,25.658911248685115,-33.61437968757815,98.15419840751774,48.57313171847609,9.007411309720299,2,-14.400009155273438,-19.715003967285156,-44.165000915527344,-50.415000915527344,-1.1199951171875,3,-0.008504724131644381,-15.810553967393227,280.54998779296875,-1.990750913171228,277.85000610351557,2.797080937638213,276.64999389648443,-0.008504724131644381
5192,2021-02-12,292.79998779296875,294.25,287.9800109863281,289.8399963378906,328800.0,0.012273077935933463,1.1399221960098114,0.4094034519000646,63.127027727476666,52.19729344151536,-18.24043162530984,-19.369471523557877,-37.508161359019226,-50.91243623064179,21.427331402214588,6.269989013671875,-0.7374141944882808,18.906988525390602,-1.0073663232851118,38.821343374066345,8.949811101052717,28.864165949728488,-33.768929877999994,92.99848959292686,37.218696093358844,9.957177424337866,2,-13.139984130859375,-20.93498992919922,-45.997493743896484,-53.964988708496094,-12.489990234375057,4,-0.002424834305594814,1.300885433746793,289.25,-15.810553967393227,280.54998779296875,-1.990750913171228,277.85000610351557,-0.002424834305594814
5193,2021-02-16,286.739990234375,295.7699890136719,285.54998779296875,293.4100036621094,465300.0,-0.02069671383619942,-1.258559236016739,-2.2533894198550413,64.89628259544762,53.525175642478594,-9.978416441245031,-12.947880533312741,-30.443396750078932,-44.1995098804407,20.636275812350497,10.220001220703125,0.6062508601862646,12.195991516113281,-8.529286747861136,32.9212697800877,1.8333523841260444,22.558630648100518,-23.482659269202486,55.18609670213169,-7.072807920183919,10.362639131987214,2,-6.3199920654296875,-14.114997863769531,-36.00749206542969,-45.159996032714844,-10.529998779296932,1,0.006242619117963866,1.1399221960098114,292.79998779296875,1.300885433746793,289.25,-15.810553967393227,280.54998779296875,0.006242619117963866
5194,2021-02-17,299.4800109863281,303.7900085449219,284.9700012207031,285.9599914550781,747700.0,0.044430568409867366,-1.4283880418346775,-2.026985354337193,82.59896652629456,57.12040735838192,-20.644122907011706,-25.36682954805019,-41.99474231521231,-56.12956762817274,19.481735318393927,18.82000732421875,3.212711467576014,23.906512451171864,0.4117382876571014,47.401286614686626,12.159125369414483,35.653899532929245,-31.670907894365712,81.70629030043501,12.26457639457108,11.747387081757374,2,-14.635009765625,-22.845008850097656,-44.5675048828125,-53.720008850097685,-17.529998779296875,2,-0.022639236445087474,-1.258559236016739,286.739990234375,1.1399221960098114,292.79998779296875,1.300885433746793,289.25,-0.022639236445087474
5195,2021-02-18,292.510009765625,297.6700134277344,287.30999755859375,297.6700134277344,512300.0,-0.023273677591194253,3.0155071769485993,-0.3816565242515078,72.44854464315875,59.39159103259722,-10.960891417499681,-18.596561958977134,-33.970887935629435,-48.37041434935833,17.985542410220866,12.170013427734375,5.264338796711115,16.4580108642578,-8.036979998854918,40.95300172737049,4.21051543270147,28.705506295814132,-18.94396180118906,51.58802611673947,-21.44348657305399,12.247495431556347,2,-5.029998779296875,-15.875007629394531,-34.787513732910156,-44.180015563964844,-4.470001220703125,3,-0.014461081142889576,-1.4283880418346775,299.4800109863281,-1.258559236016739,286.739990234375,1.1399221960098114,292.79998779296875,-0.014461081142889576
5196,2021-02-19,289.54998779296875,295.3999938964844,286.8500061035156,293.25,474300.0,-0.010119386940050323,1.1374969482421875,0.7170561203669203,71.30482866588156,61.60756155395555,-5.50914137362696,-15.791703873717779,-29.9358304332884,-44.709318828074004,16.305653304972672,8.54998779296875,6.021727948753494,13.082489013671875,-12.056490531204417,38.221468558548196,0.5129992412337288,25.65197878611002,-11.148106135655041,24.335732145926507,-52.1040103946707,12.569489772438159,2,-0.884979248046875,-12.914985656738281,-31.222496032714844,-40.61499786376956,-6.5999755859375,4,-0.009911915863175857,3.0155071769485993,292.510009765625,-1.4283880418346775,299.4800109863281,-1.258559236016739,286.739990234375,-0.009911915863175857
5197,2021-02-22,283.5899963378906,286.0899963378906,279.1199951171875,285.7900085449219,353200.0,-0.020583635663419808,3.978594005449591,0.5945959321027366,62.45926990397701,63.16804374285383,1.8755734429067275,-10.07994903708834,-23.132295114187627,-38.18197488834198,14.651847823902592,10.42999267578125,7.340145763857549,6.951997375488304,-18.338797055192686,32.24279180616929,-5.693399839852191,19.5973945908288,20.20001220703125,18.11916817069052,-56.98074896647214,12.645397215340495,2,6.1150054931640625,-6.954994201660156,-25.26250457763672,-34.655006408691435,4.3699951171875,0,0.016009057454595688,1.1374969482421875,289.54998779296875,3.0155071769485993,292.510009765625,-1.4283880418346775,299.4800109863281,0.016009057454595688
5198,2021-02-23,282.9800109863281,284.8299865722656,274.510009765625,280.20001220703125,380400.0,-0.0021509410044059374,2.1852026279228576,-1.2636287973366624,58.16359497138028,64.49212423988035,3.886618707203013,-9.19807081036629,-21.612045572625846,-36.9946002221231,13.687662601166215,10.319976806640625,8.464372165479517,5.8700119018554915,-19.52946274468502,31.26948654839603,-6.829725421414764,18.569749225125747,20.316597290039056,28.927601003494726,-42.37750012291394,12.699737323270266,2,6.1699981689453125,-6.345008850097656,-24.65251922607422,-33.50502014160159,6.8499755859375,1,-0.009435342865483975,3.978594005449591,283.5899963378906,1.1374969482421875,289.54998779296875,3.0155071769485993,292.510009765625,-0.009435342865483975
5199,2021-02-24,288.2200012207031,289.17999267578125,278.82998657226557,282.3900146484375,255300.0,0.01851717446794554,1.6709798346925342,2.097118392886547,65.55199126178488,66.27583242508891,0.30430695822462894,-13.33055229213619,-25.843739437712543,-41.67707351561853,13.866622093503972,10.350006103515682,9.467355977761258,9.973002624511707,-15.269832315254348,35.21583756427776,-2.6484148453713487,22.594420094394764,13.925143115234391,59.19684493620431,-11.986322343020312,12.621417469883028,2,0.9300079345703125,-11.584999084472656,-28.700008392333984,-37.150009155273494,5.95001220703125,2,-0.04166959168259965,2.1852026279228576,282.9800109863281,3.978594005449591,283.5899963378906,1.1374969482421875,289.54998779296875,-0.04166959168259965
5200,2021-02-25,280.17999267578125,289.6300048828125,278.23001098632807,289.0,295300.0,-0.027895387241932856,1.261899716017474,-1.512869234755571,57.154858092433834,66.4117071542039,9.260112031624317,-3.309312791398554,-16.755238514503958,-33.184668687489875,14.257119616150504,11.399993896484432,10.579218850298275,0.5674942016601676,-21.671190737868244,22.80617914118858,-10.551848268104038,11.686836671424373,20.85974627734379,27.142112098497783,-42.00842225329246,11.119342469764206,2,8.970016479492188,-3.5449905395507812,-19.284988403320312,-28.09999084472662,17.71002197265625,3,0.006317437281462945,1.6709798346925342,288.2200012207031,2.1852026279228576,282.9800109863281,3.978594005449591,283.5899963378906,0.006317437281462945
5201,2021-02-26,286.1400146484375,288.1199951171875,277.33999633789057,282.04998779296875,336400.0,0.021272118382674954,1.6782646276091762,-0.463721480620316,57.25063034686344,65.75877411191354,3.143073435603071,-7.673302285369232,-21.698398689865257,-38.627656371870046,14.984025695075609,10.779998779296932,12.030212394170235,5.264515686035168,-15.300935715092635,25.82996708716297,-5.018210014528734,15.547241386599069,13.838535137187534,76.91804655143183,11.0346908436088,10.282725700563908,2,3.0099945068359375,-9.505012512207031,-21.732513427734375,-32.31001281738281,16.04998779296875,4,0.006640084571250204,1.261899716017474,280.17999267578125,1.6709798346925342,288.2200012207031,2.1852026279228576,282.9800109863281,0.006640084571250204
5202,2021-03-01,289.6099853515625,290.8999938964844,287.6099853515625,290.0,299400.0,0.012126827865680756,2.0045706641397953,-0.09535747862291266,58.73785788504467,65.07450469964655,-0.9241723041198497,-9.208532154512,-24.187256710913744,-41.652565746809984,15.849180837138977,4.759979248046875,13.203549015129681,7.20648651123048,-10.928661978077912,25.341635000538872,-1.8610877334237443,16.274060755884705,9.349822833262522,92.12928740734397,27.414958079644236,9.067574244654203,3,-0.4599761962890625,-12.974983215332031,-22.19498062133789,-35.27998352050781,6.920013427734375,0,-0.02299635192635574,1.6782646276091762,286.1400146484375,1.261899716017474,280.17999267578125,1.6709798346925342,288.2200012207031,-0.02299635192635574
5203,2021-03-02,287.4599914550781,291.4599914550781,286.80999755859375,290.0,215600.0,-0.007423756103832058,-1.421874130764768,6.5125978090766825,56.39727547980585,62.163205694481135,1.4960164349483875,-5.658489979208412,-20.966770160543888,-39.04010657326154,17.023602780585634,4.649993896484375,13.117781702744821,3.983493041992176,-12.532298015178867,20.49928409916322,-4.274402486593317,12.24138857057767,10.521824792978919,71.67137830571201,8.879017718317066,8.257895528585511,3,-1.3699798583984375,-10.824989318847656,-19.787487030029297,-33.12998962402344,17.740020751953125,1,0.0017393724861296533,2.0045706641397953,289.6099853515625,1.6782646276091762,286.1400146484375,1.261899716017474,280.17999267578125,0.0017393724861296533
5204,2021-03-03,278.26998901367193,286.1400146484375,276.70999145507807,285.8800048828125,286300.0,-0.03196967478809076,1.3197988025750407,2.996059160649255,48.6029420289476,59.51369429290212,8.226033837105604,4.20965722790686,-11.013433915815881,-29.499772831748146,17.069218943481395,10.750000000000057,11.85804231832492,-5.500009155273403,-21.383531755063643,10.383513444516836,-13.441770455168523,2.4417521446217165,18.772954975087828,10.576254634534628,-49.20183120253598,7.94176129989511,3,6.685012817382756,-1.634986877441463,-10.597484588623104,-23.939987182617244,28.130004882812443,2,0.04154237975704134,-1.421874130764768,287.4599914550781,2.0045706641397953,289.6099853515625,1.6782646276091762,286.1400146484375,0.04154237975704134
5205,2021-03-04,268.16000366210943,279.10000610351557,264.25,276.25,302300.0,-0.036331569162011856,1.1537341409384632,1.063072203396628,37.29671026969519,55.73501447110364,16.224959424629162,15.119228294665675,-0.303429931938183,-19.08095686149258,18.085006659177676,14.850006103515568,10.588014164260983,-15.625494384765545,-31.444076758946153,0.1930879894150621,-23.534785571855878,-7.716203197675213,27.981622957724937,14.369734987107902,-38.87878552845785,7.9092911870903135,3,9.69499206542963,8.474998474121037,0.2275009155272869,-13.830001831054744,37.07000732421869,3,0.09699436683480367,1.3197988025750407,278.26998901367193,-1.421874130764768,287.4599914550781,2.0045706641397953,289.6099853515625,0.09699436683480367
5206,2021-03-05,273.82000732421875,274.8099975585937,259.01998901367193,269.58999633789057,354100.0,0.021106815277498026,4.085355965187364,-0.5228693326493074,38.85104466781298,53.11187833375208,9.05079514189623,10.290851971100324,-5.341690502196229,-24.493162243763948,19.30908721986541,15.790008544921761,6.748473793884386,-10.158491516113259,-25.348531474894628,5.031548442668111,-17.75351149550397,-2.5634715367225454,20.408121698425532,45.62274105027865,-2.490368407362567,7.595019979390693,3,1.41998291015625,4.594993591308594,-9.110004425048828,-19.490005493164062,36.0,4,0.08790448718277366,1.1537341409384632,268.16000366210943,1.3197988025750407,278.26998901367193,-1.421874130764768,287.4599914550781,0.08790448718277366
5207,2021-03-08,270.97000122070307,278.91000366210943,270.04998779296875,273.70999145507807,257000.0,-0.010408319433506952,-2.8689881261745103,-0.6477501460944007,40.373587896097874,51.13521088094292,11.0884680757801,13.453363978051243,-1.951491484387816,-21.420591765166307,20.012925456513297,8.860015869140682,4.052483114079564,-12.76899719238287,-28.640404650386188,3.102410265620449,-20.70470092138453,-4.83329346338121,20.441476601223428,36.83727283502983,-9.952316652828479,7.935703729001653,3,4.269989013671932,9.434997558593807,-6.259998321533146,-16.63999938964838,38.20001220703131,0,0.11521571052167778,4.085355965187364,273.82000732421875,1.1537341409384632,268.16000366210943,1.3197988025750407,278.26998901367193,0.11521571052167778
5208,2021-03-09,278.44000244140625,280.0,276.35000610351557,276.58999633789057,229400.0,0.027567631793376624,-2.1330600269812576,-0.6751871157444741,36.27347801312368,47.882042742202785,3.248338985330122,6.455308613808825,-8.756925276769948,-28.649635088490186,20.426993771964106,9.029998779296932,1.6518903819221578,-5.388496398925781,-21.11107584818825,10.334083050336687,-13.249786123557044,2.4727933257054815,10.38015627585986,71.6076514427756,28.027130769471896,7.861289724631236,3,-3.20001220703125,2.964996337890625,-12.927501678466797,-24.110000610351562,41.92999267578125,1,0.06496909991120048,-2.8689881261745103,270.97000122070307,4.085355965187364,273.82000732421875,1.1537341409384632,268.16000366210943,0.06496909991120048
5209,2021-03-10,276.58999633789057,284.5299987792969,276.0599975585937,281.6099853515625,231000.0,-0.006644182183933811,-1.786190765400586,-2.713498622589479,38.87023498794783,45.850417952815455,3.6600305687224477,8.649544577137192,-6.247245741910035,-26.561553758579066,20.51234509799495,8.470001220703182,0.33560916744397673,-7.175502014160202,-23.008657156724837,8.657653128404434,-15.092079585442491,0.7410755571220875,9.846148803088,68.87495334437088,25.22059966230232,7.916577571282305,3,-1.3500061035155682,4.815002441406307,-11.077495574951115,-22.25999450683588,46.79000854492193,2,0.10343836092390646,-2.1330600269812576,278.44000244140625,-2.8689881261745103,270.97000122070307,4.085355965187364,273.82000732421875,0.10343836092390646
5210,2021-03-11,285.0,287.0,279.6099853515625,280.04998779296875,217700.0,0.030406029767741538,-1.535160543975544,-0.9860603665764806,47.04430977990225,44.71638233426421,-4.463765634828405,0.6219036149976773,-13.739889520962947,-34.64240315852399,19.9089527955897,10.410003662109432,-0.3529121090925855,1.0120010375976562,-14.755828730846815,16.779830806042128,-6.8719138466245795,8.895915921819892,-25.980010986328068,92.85203997604839,44.82265064519491,7.88391488422223,3,-9.760009765625,-3.595001220703125,-19.487499237060547,-30.669998168945312,39.589996337890625,3,0.07508769788240133,-1.786190765400586,276.58999633789057,-2.1330600269812576,278.44000244140625,-2.8689881261745103,270.97000122070307,0.07508769788240133
5211,2021-03-12,286.7900085449219,286.92999267578125,279.66000366210943,282.3500061035156,157000.0,0.006280731736568068,2.0805229400506664,0.8969679782000222,52.19781095027897,43.98971045262358,-6.874839090522528,-1.4354468783785137,-14.620213936973983,-36.05980808346777,19.036643503239926,7.269989013671818,-2.064387192518325,2.9250091552734148,-12.70779164449209,18.55780995503892,-4.891391244609338,10.741409555156167,-27.210419311523367,98.7611132516411,45.00889699674486,7.8164003998827445,3,-11.550018310546875,-5.385009765625,-21.615009307861328,-32.46000671386719,35.579986572265625,4,0.06429792493457054,-1.535160543975544,285.0,-1.786190765400586,276.58999633789057,-2.1330600269812576,278.44000244140625,0.06429792493457054
5212,2021-03-15,292.0899963378906,294.2900085449219,285.8800048828125,285.8800048828125,211800.0,0.018480378099150485,-1.708539527935171,1.398645955048457,55.87816911836521,43.93203196801906,-13.171126640759894,-7.158365846759352,-18.928563569268363,-40.83826574076954,17.821142457539267,8.410003662109375,-2.4628039805079993,8.260496520996071,-7.28988030065085,23.810873342642992,0.485308110172582,16.03568493181956,-31.9619988891601,87.93192056394713,29.757345335536336,7.775188410823462,3,-15.43499755859375,-10.68499755859375,-26.914997100830078,-37.75999450683594,31.92999267578125,0,0.06070050740737454,2.0805229400506664,286.7900085449219,-1.535160543975544,285.0,-1.786190765400586,276.58999633789057,0.06070050740737454
5213,2021-03-16,288.5299987792969,294.69000244140625,285.29998779296875,293.75,236100.0,-0.01218801603350883,1.6450722750190196,-0.8405810633498617,50.20445691107836,44.10997806603359,-10.553164818989558,-3.6442310835848275,-14.438792199479053,-36.77853134373092,16.867166201534445,9.3900146484375,-3.4240601814299794,4.610998535156227,-11.030249706511654,20.25224677682411,-3.2096255856777134,12.431622655990168,-27.0355208867187,66.93504000209686,8.522547580608908,7.8206241208339335,3,-11.675003051757812,-7.125,-25.177501678466797,-34.19999694824219,39.170013427734375,1,0.07153507342654342,-1.708539527935171,292.0899963378906,2.0805229400506664,286.7900085449219,-1.535160543975544,285.0,0.07153507342654342
5214,2021-03-17,292.70001220703125,294.05999755859375,284.4200134277344,286.3599853515625,221900.0,0.014452616522984574,1.1280323904095284,-1.2145642476717198,58.70170913703213,46.48831127351548,-13.925428327581358,-8.799377361557617,-17.605280690096777,-40.34859190197375,15.189936961660063,9.639984130859375,-4.777122736218075,9.120011901855491,-5.351330142988388,23.59135394669937,1.88434087943358,16.355682924277403,-29.213802841523375,86.8037932416188,23.426389992045443,7.235671022421927,3,-15.845016479492188,-11.295013427734375,-28.642513275146484,-38.37001037597656,41.639984130859375,2,0.09453358987421168,1.6450722750190196,288.5299987792969,-1.708539527935171,292.0899963378906,2.0805229400506664,286.7900085449219,0.09453358987421168
5215,2021-03-18,288.2799987792969,293.0299987792969,287.19000244140625,291.0199890136719,210500.0,-0.015100831033133089,-1.373990497339007,-0.43217328519855597,51.51987522470952,47.89595911317064,-7.097648816463902,-4.967184420021738,-12.306547427731346,-35.425517868520785,13.42206816955157,5.839996337890625,-5.952835564635791,4.9114990234375,-9.127499552300094,18.950497599175094,-2.1080002644312685,11.930998311306269,-22.92156182923509,57.35193491207144,-4.134516158512625,7.0194992878687845,3,-5.910003662109375,-6.875,-22.90749740600586,-33.94999694824219,48.160003662109375,3,0.12175664719073254,1.1280323904095284,292.70001220703125,1.6450722750190196,288.5299987792969,-1.708539527935171,292.0899963378906,0.12175664719073254
5216,2021-03-19,286.67999267578125,292.0,286.0299987792969,287.9800109863281,480100.0,-0.00555018076276792,-3.5922978508632935,0.4744609284505034,47.8622563671406,48.72803338773095,-3.890772287503637,-3.787397363318405,-9.898252630608567,-33.30876481749215,11.57731061295723,5.970001220703125,-5.765904498647046,3.4549926757812273,-10.375084252136276,17.28506960369873,-3.460045788177524,10.370031139739979,-19.56166179623881,22.0056637357478,-34.1338822418535,6.915038463958746,3,-1.30499267578125,-5.274993896484375,-16.954998016357422,-30.98499298095703,47.69000244140625,4,0.13223805159289026,-1.373990497339007,288.2799987792969,1.1280323904095284,292.70001220703125,1.6450722750190196,288.5299987792969,0.13223805159289026
5217,2021-03-22,288.1300048828125,291.70001220703125,285.2300109863281,285.9700012207031,345200.0,0.005057946993430873,-2.5549612240620414,-1.661517876006479,50.49389131466648,50.30807931012459,-2.9621575405802787,-5.143557037309279,-10.77726054598918,-34.18635853058751,10.715076301036992,6.470001220703125,-3.5073441441832074,4.678004455566395,-9.325248165817413,18.681257076950203,-2.3236218551255092,11.679630766258299,-19.357373709558203,36.124590300332514,-17.30464475979771,7.001626310691913,3,-2.7550048828125,-6.725006103515625,-15.937511444091797,-30.300003051757812,46.66998291015625,0,0.11883521207137382,-3.5922978508632935,286.67999267578125,-1.373990497339007,288.2799987792969,1.1280323904095284,292.70001220703125,0.11883521207137382
5218,2021-03-23,280.3099975585937,289.9100036621094,279.92999267578125,288.17999267578125,294500.0,-0.027140551805423185,-1.312863346393765,-3.6435100806736727,51.5347629654833,51.71524908540631,5.756345293268566,2.5994379127040474,-2.718413104302215,-25.818904620336127,10.564290778005002,9.980010986328125,-1.8318158389330392,-3.0085021972656705,-17.081437089656276,11.064432695124935,-10.044969643461002,4.027965248929661,-9.982324109250271,2.6893471443500685,-53.84056934022093,7.0364674461953065,3,6.839996337890682,1.0950012207031818,-4.54749679565424,-17.944999694824162,53.55999755859381,1,0.15593447196239008,-2.5549612240620414,288.1300048828125,-3.5922978508632935,286.67999267578125,-1.373990497339007,288.2799987792969,0.15593447196239008
5219,2021-03-24,276.20999145507807,281.6400146484375,275.760009765625,279.82998657226557,284700.0,-0.014626685238576242,-1.601795962460399,0.45997425198926317,56.658377203876235,52.7834787991812,10.948087358752787,6.064479745325741,1.4068544650789931,-21.073814068384536,10.155523079460924,5.8800048828125,-0.10779511034661482,-6.508007812500068,-20.72452722686154,7.708511601861403,-13.616267519680775,0.600251894680639,-4.420578266210896,2.6055702125626015,-56.80946668840778,7.108259707180724,3,9.015014648437557,5.195007324218807,0.31250381469732247,-11.914993286132756,56.24002075195318,2,0.1864162135507954,-1.312863346393765,280.3099975585937,-2.5549612240620414,288.1300048828125,-3.5922978508632935,286.67999267578125,0.1864162135507954
5220,2021-03-25,281.95001220703125,283.7900085449219,273.51998901367193,274.82998657226557,263100.0,0.020781365372464222,-1.1088290862605523,-1.9668605631428246,56.715672187350286,53.28546338107801,5.285784617534887,0.4889312714338985,-3.9805241822803055,-26.23963545763786,9.888765053401965,10.270019531249943,1.645779469328545,-0.8564880371093864,-15.028450300959548,13.315474226740776,-7.942469169034439,6.229493094815666,-8.786563663011748,45.61698150285755,-14.900635653188807,7.0859811319250685,3,2.1549835205078125,-3.605010986328125,-1.2100105285644531,-13.645004272460938,50.0,3,0.1858130230985422,-1.601795962460399,276.20999145507807,-1.312863346393765,280.3099975585937,-2.5549612240620414,288.1300048828125,0.1858130230985422
5221,2021-03-26,288.0400085449219,288.30999755859375,277.6099853515625,284.5400085449219,301800.0,0.02159956046896294,4.297064555604236,0.4915712638603701,63.38402521417789,54.11944739172387,-0.6797337092793896,-5.746025654108564,-9.615662968950005,-31.694390663754803,9.503323449730555,10.70001220703125,3.494849229699014,5.138508605957043,-9.152513496256745,19.42953070817083,-2.007002445149851,12.284019657063936,-14.520019531249943,79.86799233872112,15.679363909062744,7.1455110511068805,3,-3.9350128173828125,-10.83001708984375,-5.982501983642578,-19.2550048828125,50.91998291015625,4,0.16803219157291505,-1.1088290862605523,281.95001220703125,-1.601795962460399,276.20999145507807,-1.312863346393765,280.3099975585937,0.16803219157291505
5222,2021-03-29,282.95001220703125,289.55999755859375,282.5400085449219,285.95001220703125,235500.0,-0.017671143545660573,-2.675379871219263,-0.8571428571428571,53.67324010876751,54.50486774702266,3.32731347534974,-1.2443593986058659,-4.101879543276311,-26.074054148183734,8.753719420793441,7.019989013671875,3.9716165451139886,0.3815109252929574,-13.55737108260621,14.320392933192124,-6.587930078656655,7.350951929242569,-9.430023193359318,57.53517245488452,-5.478918726984048,6.969441003949594,3,0.8399810791015625,-6.0950164794921875,-0.3000068664550781,-14.165008544921875,62.259979248046875,0,0.18172815229473405,4.297064555604236,288.0400085449219,-1.1088290862605523,281.95001220703125,-1.601795962460399,276.20999145507807,0.18172815229473405
5223,2021-03-30,287.9599914550781,288.94000244140625,279.57998657226557,281.6400146484375,323600.0,0.017706234429780254,1.2608737316590573,-2.106658935546875,58.80711581447598,54.51657960007198,-1.980271000369271,-6.550823395797238,-8.84065789922613,-30.59310404831075,8.203295897380311,9.360015869140682,3.968656814520102,5.366490173339855,-8.611071095889088,19.344051442568798,-1.6222904612746447,12.355270807954355,-13.169801635742147,90.02490491800779,26.605759727560574,6.988780634614478,3,-4.68499755859375,-11.104995727539062,-4.789989471435547,-19.17498779296875,48.8800048828125,1,0.16266147287060773,-2.675379871219263,282.95001220703125,4.297064555604236,288.0400085449219,-1.1088290862605523,281.95001220703125,0.16266147287060773
5224,2021-03-31,289.8299865722656,296.5,288.7200012207031,291.0199890136719,549900.0,0.006493940730232461,-3.563085074012422,-0.1882922165403949,54.163060867296224,54.81026689369273,-4.80554725828074,-7.916237206847541,-10.578801527738506,-32.145043690341765,8.696545699562558,8.540008544921875,3.2195416704739728,6.658485412597656,-7.520894161585659,20.83786498678097,-0.4312043744940297,13.748175199689342,-13.845807995605412,70.97471610565073,10.812725414693212,7.089689787091669,3,-4.8199920654296875,-12.069992065429688,-6.937480926513672,-21.04498291015625,52.720001220703125,2,0.1519511802963185,1.2608737316590573,287.9599914550781,-2.675379871219263,282.95001220703125,4.297064555604236,288.0400085449219,0.1519511802963185
5225,2021-04-01,294.1700134277344,295.69000244140625,290.30999755859375,292.010009765625,295700.0,0.014974388629682478,1.069239933565346,-1.8151254039082936,56.09312891547807,55.72480828795244,-9.188478391194053,-10.75938773007681,-14.864390098138585,-36.1754331387786,7.979549166119691,5.860015869140625,3.3605421894866367,9.698011779785134,-3.4153121704078444,22.81133572997811,3.141349804688616,16.25467375488165,-16.544569137206963,87.66551209393397,31.048216460209275,6.556661975096492,4,-9.160018920898438,-16.410018920898438,-11.277507781982422,-25.385009765625,38.709991455078125,3,0.1301288269774672,-3.563085074012422,289.8299865722656,1.2608737316590573,287.9599914550781,-2.675379871219263,282.95001220703125,0.1301288269774672
5226,2021-04-05,297.8900146484375,298.0,293.4599914550781,296.489990234375,276300.0,0.012645752629089735,4.604965714716299,0.6481583520535752,54.916930508692936,56.21625708728872,-12.461581876795947,-13.263702286316004,-18.43079903566729,-39.546332079129,6.885442803877812,4.540008544921875,2.5019570140302676,12.214512634277355,-1.1973151075405326,25.626340376095243,5.508598763368411,18.9204265051863,-18.754605901152274,99.40290297836103,44.8156389705505,6.705913870908954,4,-12.130020141601562,-19.380020141601562,-14.997509002685547,-29.105010986328125,22.6099853515625,0,0.11433749331541221,1.069239933565346,294.1700134277344,-3.563085074012422,289.8299865722656,1.2608737316590573,287.9599914550781,0.11433749331541221
5227,2021-04-06,302.19000244140625,307.44000244140625,297.4700012207031,298.0,384400.0,0.014434816816681462,-2.798095703125,2.992806696311797,61.43669576530717,57.3164718428247,-16.268194617521715,-15.921126381394686,-22.489889453805347,-43.254709278136204,6.584016898505339,9.970001220703125,2.7102933005999716,14.95350036621096,1.481042043270179,28.42595868915174,8.217271204740541,21.68972952768138,-21.168134568849553,81.15578962819187,26.968396936001724,6.736229161470393,4,-11.710006713867188,-18.960006713867188,-19.297496795654297,-33.404998779296875,14.57000732421875,1,0.12167837690395289,4.604965714716299,297.8900146484375,1.069239933565346,294.1700134277344,-3.563085074012422,289.8299865722656,0.12167837690395289
5228,2021-04-07,296.5299987792969,302.95001220703125,292.54998779296875,300.42999267578125,451500.0,-0.01872995008564793,1.3266188081803194,-0.9307855904674504,53.12856011100192,56.924269943616444,-9.013264275226277,-9.313906113728308,-16.435732087398833,-36.8939615879508,6.162310778834897,10.4000244140625,3.2544394047961305,8.388996887207043,-5.025740961087251,21.803734735501337,1.6816279630598956,15.09636581135419,-12.337954758478247,41.72006970788224,-7.996986117074492,6.70736892414716,4,-6.0500030517578125,-13.300003051757812,-13.637493133544922,-25.99999237060547,24.480010986328125,2,0.16416549042652884,-2.798095703125,302.19000244140625,4.604965714716299,297.8900146484375,1.069239933565346,294.1700134277344,0.16416549042652884
5229,2021-04-08,305.20001220703125,307.010009765625,298.4800109863281,298.4800109863281,489300.0,0.029238233782165723,-1.5386896517272854,-1.7230799327047224,62.923922899587154,57.614075578309425,-14.682621515403127,-16.580733410635958,-24.34288133642241,-44.91619383063363,6.385188751522372,10.480010986328125,3.7264366765464274,15.628509521484375,1.3276474715150925,29.929371571453657,8.478078496499734,22.778940546469016,-18.218213175742108,86.92358671407906,36.59543374953453,7.150431024984632,4,-12.675018310546875,-21.970016479492188,-23.837505340576172,-34.655006408691406,23.8699951171875,3,0.10366966862831095,1.3266188081803194,296.5299987792969,-2.798095703125,302.19000244140625,4.604965714716299,297.8900146484375,0.10366966862831095
5230,2021-04-09,306.3999938964844,306.55999755859375,300.7300109863281,306.55999755859375,263200.0,0.003931787816047416,71.8731642189586,-0.023810064441124247,65.15523571371276,57.810876744924414,-13.465705498395096,-16.965087276379904,-24.343805651649802,-45.48358101394763,6.894286539449383,5.829986572265625,4.828290374061567,15.758491516113281,-0.20756528021723852,31.7245483124438,7.775463117947993,23.74151991427857,-16.963210455981198,93.01539609277006,37.48926643256672,7.983028398165266,4,-12.889999389648438,-23.169998168945312,-25.604991912841797,-35.85498809814453,16.30999755859375,4,0.1179830111507687,-1.5386896517272854,305.20001220703125,1.3266188081803194,296.5299987792969,-2.798095703125,302.19000244140625,0.1179830111507687
5231,2021-04-12,305.2300109863281,306.82000732421875,302.79998779296875,304.69000244140625,198600.0,-0.003818482158819858,1.161300114030698,-3.3749761586877742,63.19852302079744,58.869241512927736,-10.72917797870474,-15.117895260626824,-22.221864768156593,-43.70613365243861,7.440594579794389,4.02001953125,6.001087042836446,13.66650848388673,-3.4512569863213116,30.784273954094772,5.107625748782709,22.22539121899075,-13.632841265716593,85.15789603128408,26.054923415658436,8.558882735104019,4,-11.720016479492188,-22.000015258789062,-27.98501205444336,-33.2550048828125,14.470001220703125,0,0.09058740261855469,71.8731642189586,306.3999938964844,-1.5386896517272854,305.20001220703125,1.3266188081803194,296.5299987792969,0.09058740261855469
5232,2021-04-13,309.82000732421875,309.989990234375,304.67999267578125,306.3399963378906,274000.0,0.015037827778003887,1.7801203134861352,6.444362814354338,73.97239286617385,60.55427229644972,-12.412099418728644,-19.301074293327872,-25.727943716475465,-47.63968110260282,7.878510083160865,5.30999755859375,7.020797657070943,17.37000427246096,-1.598890531301663,36.33889907622358,7.885556870579649,26.854451674342272,-16.321697677111842,99.02532748646483,31.432037848734012,9.484447401881326,4,-10.465011596679688,-19.800018310546875,-32.99251174926758,-37.845001220703125,9.17999267578125,1,0.03447160423246953,1.161300114030698,305.2300109863281,71.8731642189586,306.3999938964844,-1.5386896517272854,305.20001220703125,0.03447160423246953
5233,2021-04-14,309.1700134277344,313.8800048828125,306.9100036621094,309.9599914550781,225600.0,-0.0020979726328783643,-1.6252370716904792,-0.22700446362018012,78.36491895242199,63.24336763924147,-9.428581183505912,-17.945577846581045,-24.20329133293859,-46.298099893791345,8.544167342133218,6.970001220703125,7.139691415550885,15.688009643554665,-4.583992885753332,35.96001217286266,5.552008378900666,25.824010908208663,-13.36286849840991,69.41562778051907,-6.133869439694749,10.136001264653988,4,-7.07501220703125,-15.470016479492188,-31.347518920898438,-37.19500732421875,17.529998779296875,2,0.024549587632193504,1.7801203134861352,309.82000732421875,1.161300114030698,305.2300109863281,71.8731642189586,306.3999938964844,0.024549587632193504
5234,2021-04-15,320.3699951171875,320.95001220703125,312.6700134277344,313.3800048828125,330700.0,0.03622596371905584,1.0318954542050476,-8.848335007339875,80.22342769016849,65.92451194754041,-17.702490597146152,-28.42359910383732,-34.58675870458762,-56.70448730264047,9.572732321807578,11.779998779296875,8.843611665524236,25.504492187499977,1.9467106795430595,49.062273695456895,13.72560143352149,37.283382941478465,-21.671192595304944,97.13146857157518,17.06058702172122,11.778890753978464,4,-13.6199951171875,-23.134994506835938,-42.04750061035156,-46.78999328613281,6.860015869140625,3,0.001997735924687216,-1.6252370716904792,309.1700134277344,1.7801203134861352,309.82000732421875,1.161300114030698,305.2300109863281,0.001997735924687216
5235,2021-04-16,323.3800048828125,323.8900146484375,316.3699951171875,322.0799865722656,384400.0,0.00939541720979209,5.482669718374702,0.18598285075617338,79.21629099099962,68.62444089001893,-18.029298806402608,-30.218494344908322,-36.58176067203601,-58.88496445262467,10.740331012353442,7.52001953125,10.02752955318914,26.759501647949207,0.22566816854475746,53.29333512735366,13.492584908246954,40.02641838765146,-20.675984617603206,97.58174909344531,16.76290770585625,13.266916739702237,4,-15.160003662109375,-24.675003051757812,-45.05751037597656,-49.80000305175781,7.790008544921875,4,0.017595405886236648,1.0318954542050476,320.3699951171875,-1.6252370716904792,309.1700134277344,1.7801203134861352,309.82000732421875,0.017595405886236648
5236,2021-04-19,324.5899963378906,324.9599914550781,321.29998779296875,321.95001220703125,379200.0,0.0037417015177441115,1.1656990655049433,2.03072842085495,86.78447397834759,71.44086069146788,-16.82268848962883,-29.979822567108044,-36.809778401780136,-59.23527568059967,12.150941019170713,3.660003662109375,11.706128444988735,26.073992919921864,-2.784394134861941,54.93237997470567,11.644799392529933,40.503186447313794,-17.648777196035667,98.1755663734792,13.816173363673627,14.429193527391915,4,-15.835006713867188,-25.350006103515625,-46.26750183105469,-51.00999450683594,4.92999267578125,0,-0.005791937225494315,5.482669718374702,323.3800048828125,1.0318954542050476,320.3699951171875,-1.6252370716904792,309.1700134277344,-0.005791937225494315
5237,2021-04-20,322.3699951171875,327.7200012207031,320.7099914550781,324.1300048828125,275500.0,-0.006839401231552911,-1.7598370799341592,-0.6666743731721132,81.97363383988045,74.64586888356548,-12.78343688046266,-26.417564967068984,-33.80033442555953,-56.15131321880119,13.820489050096196,7.010009765625,13.042255451060896,22.141992187500023,-8.149073019462833,52.43305739446288,6.996459584018567,37.28752479098148,-11.825021512687897,74.29117380503357,-8.96526633874737,15.145532603481437,4,-9.269989013671875,-21.75,-44.04750061035156,-48.78999328613281,2.1400146484375,1,-0.008282355525009888,1.1656990655049433,324.5899963378906,5.482669718374702,323.3800048828125,1.0318954542050476,320.3699951171875,-0.008282355525009888
5238,2021-04-21,324.0199890136719,325.6099853515625,318.5899963378906,321.54998779296875,282400.0,0.005118323421770654,1.4849545476641874,-1.4034019975031211,81.89963075927828,76.75428086797561,-11.313646819711607,-25.955781174373556,-34.654127132008284,-56.80194090564635,14.976442634102966,7.019989013671875,14.407463667616014,21.606486511230457,-8.939973341286134,52.15294636374705,6.333256584972162,36.87971643748875,-10.040009885931568,75.41518134147677,-9.006724206103144,15.273229926258306,4,-9.79498291015625,-23.399993896484375,-44.989990234375,-50.43998718261719,8.180023193359375,2,-0.015492837429421868,-1.7598370799341592,322.3699951171875,1.1656990655049433,324.5899963378906,5.482669718374702,323.3800048828125,-0.015492837429421868
5239,2021-04-22,327.70001220703125,331.1600036621094,322.8500061035156,323.010009765625,369400.0,0.011357395587110242,-2.3173578285658594,1.8987854751226263,81.67393042817467,78.58969139180469,-12.813924126599488,-26.96291774812073,-37.51745689940111,-59.477718323651175,15.873637331358633,8.30999755859375,15.200759946250798,22.712008666992176,-7.2085245579420985,52.63254189192645,7.751742054525039,37.67227527945931,-10.972028660698356,76.6058860306331,-7.099802238527829,14.96026661246714,4,-10.720016479492188,-25.360015869140625,-48.57001495361328,-54.12001037597656,10.28997802734375,3,-0.0030515714456801346,1.4849545476641874,324.0199890136719,-1.7598370799341592,322.3699951171875,1.1656990655049433,324.5899963378906,-0.0030515714456801346
5240,2021-04-23,334.3399963378906,336.55999755859375,327.4100036621094,327.6400146484375,304800.0,0.020262385973499608,-1.5558629096535235,1.4285667807550657,82.63206583716328,80.74897392695645,-16.845288239347212,-31.069691709218432,-43.33379375597224,-65.12548499155446,16.71042872513407,9.149993896484375,17.377919494573803,26.732493591308582,-3.861406316282796,57.32639349889996,11.435543637512865,42.0294435451043,-15.75,87.64607084085517,5.681178761827468,15.2969499537957,4,-13.720001220703125,-29.300003051757812,-55.209999084472656,-60.75999450683594,-1.44000244140625,4,-0.021265733772327433,-2.3173578285658594,327.70001220703125,1.4849545476641874,324.0199890136719,-1.7598370799341592,322.3699951171875,-0.021265733772327433
5241,2021-04-26,336.44000244140625,337.4800109863281,332.7699890136719,334.0899963378906,288900.0,0.006281049609731193,1.1264096222866709,0.3507481381949031,81.91987267363746,81.63202723889687,-15.704031223121433,-30.94430565986977,-44.84923881533871,-66.280605789591,18.257569463291873,4.71002197265625,18.353856868658966,26.412500000000023,-5.300804924127306,58.12580492412735,10.555847537936359,42.26915246206369,-14.256005859375023,94.49440053765179,11.91380917861342,15.85665246206365,4,-14.2449951171875,-30.94000244140625,-54.55250549316406,-62.86000061035156,-6.920013427734375,0,-0.01566397864531488,-1.5558629096535235,334.3399963378906,-2.3173578285658594,327.70001220703125,1.4849545476641874,324.0199890136719,-0.01566397864531488
5242,2021-04-27,334.3699951171875,336.989990234375,332.3599853515625,336.5,291000.0,-0.006152678959688407,1.9775091258782431,-0.9063827024219206,87.7946676501876,82.67977709420417,-10.935355119253302,-26.166073172866845,-42.32111595689196,-63.31190732082791,20.032820266947798,4.6300048828125,19.175181030674878,21.77149353027346,-9.022903974209328,52.56589103475625,6.374294778032038,37.16869228251488,-9.12679565429687,83.53619133165748,-4.038947304774084,15.3971987522414,4,-9.29498291015625,-28.8699951171875,-50.97999572753906,-58.404991149902344,-2.66998291015625,1,-0.014504908258337723,1.1264096222866709,336.44000244140625,-1.5558629096535235,334.3399963378906,-2.3173578285658594,327.70001220703125,-0.014504908258337723
5243,2021-04-28,334.79998779296875,335.6300048828125,328.79998779296875,332.4100036621094,288600.0,0.0012859786525718508,2.3728326966114337,-1.1220557051980056,85.38978192528073,83.25381645366109,-8.210862839669517,-24.14492960011114,-42.0831894729165,-62.80284410284628,21.318359301988362,6.83001708984375,20.43010570164705,19.859486389160168,-10.159985902912013,49.87895868123235,4.849750243124106,34.86922253519623,-7.109426025390633,81.68132399936587,-5.7293596116139724,15.009736146036088,4,-7.8749847412109375,-29.29998779296875,-51.40998840332031,-58.16498565673828,2.040008544921875,2,-0.030734702516497125,1.9775091258782431,334.3699951171875,1.1264096222866709,336.44000244140625,-1.5558629096535235,334.3399963378906,-0.030734702516497125
5244,2021-04-29,333.8699951171875,337.07000732421875,331.6499938964844,337.07000732421875,205700.0,-0.0027777560026565062,2.387495470064277,-1.3389261316478325,83.05659382347088,83.6805167683801,-5.7714384311205436,-20.813521158292474,-40.89302497114454,-60.92216533504916,23.393108285322405,5.420013427734375,20.713202742813394,16.727493286132812,-11.96823558661498,45.423222158880606,2.3796288497589444,31.07535772250668,-5.07000732421875,64.15081188214829,-21.61935832740106,14.347864436373886,4,-5.834991455078125,-28.3699951171875,-49.592498779296875,-57.23499298095703,6.3699951171875,3,-0.005001895751578611,2.3728326966114337,334.79998779296875,1.9775091258782431,334.3699951171875,1.1264096222866709,336.44000244140625,-0.005001895751578611
5245,2021-04-30,332.45001220703125,335.20001220703125,330.4100036621094,331.6499938964844,242900.0,-0.004253101299677597,-1.9207380046334632,-0.2500047683533922,82.55984335267331,83.2111133655274,-3.2738546884360744,-17.263776363021407,-38.99930803161345,-58.58890196570263,25.49893169201508,4.790008544921875,20.934211890644463,13.393510437011741,-13.924036647713933,40.711057521737416,-0.2652631053510959,27.05228397937458,5.029998779296875,42.05086015040766,-41.98755970340335,13.65877354236285,4,-4.415008544921875,-26.95001220703125,-49.135009765625,-55.81501007080078,10.569976806640625,4,0.016664093319069373,2.387495470064277,333.8699951171875,2.3728326966114337,334.79998779296875,1.9775091258782431,334.3699951171875,0.016664093319069373
5246,2021-05-03,331.95001220703125,337.1499938964844,330.8599853515625,337.1199951171875,418200.0,-0.001503985506514649,1.405365978900196,-6.462330726683197,79.34238637835038,82.9187525364685,-1.810430068013602,-14.842222135016073,-37.92619172166741,-57.152491623633296,27.490578761075348,6.290008544921875,20.050871100061215,11.190510559082043,-14.784773489154134,37.16579460731822,-1.7971314650360455,24.17815258320013,5.388598632812489,37.724815706856035,-42.58300509930065,12.9876420241181,5,-3.915008544921875,-24.405014038085938,-50.725013732910156,-55.31501007080078,13.959991455078125,0,0.0028618215228761734,-1.9207380046334632,332.45001220703125,2.387495470064277,333.8699951171875,2.3728326966114337,334.79998779296875,0.0028618215228761734
5247,2021-05-04,338.9599914550781,343.4700012207031,328.95001220703125,330.0,652900.0,0.021117574906654557,-1.6256839572531891,-1.7330795112449089,83.79851864572976,83.12974007940755,-6.950564543763733,-19.980662117957138,-44.07764393738398,-63.2671233297026,28.73084888422341,14.519989013671875,19.332846192970237,16.36199035644529,-9.282247676669328,42.00622838955991,3.539871339888009,29.18410937300257,-8.54998779296875,69.25694861942931,-11.915246170172352,12.82211901655731,5,-5.79998779296875,-27.43499755859375,-58.30249786376953,-62.324989318847656,15.82000732421875,1,-0.027849901697490798,1.405365978900196,331.95001220703125,-1.9207380046334632,332.45001220703125,2.387495470064277,333.8699951171875,-0.027849901697490798
5248,2021-05-05,345.2099914550781,349.1300048828125,334.0,343.17999267578125,669100.0,0.01843875430008768,2.0658491563627592,0.22656257982772537,81.74849030683768,83.13802451037012,-11.03959380292497,-23.607031764664953,-49.35912573175602,-68.54840008727865,30.845524204052175,15.1300048828125,18.320813291560796,20.17799072265626,-4.260987049203038,44.61696849451556,7.958501836726612,32.39747960858591,-16.259979248046875,80.57475297085253,1.3625865873170255,12.219488885929653,5,-6.9399871826171875,-30.854995727539062,-64.88749694824219,-68.57498931884766,6.8800048828125,2,-0.03913553947584658,-1.6256839572531891,338.9599914550781,1.405365978900196,331.95001220703125,-1.9207380046334632,332.45001220703125,-0.03913553947584658
5249,2021-05-06,336.8399963378906,343.2900085449219,333.30999755859375,342.3999938964844,531000.0,-0.024246097518520582,1.7193390931240073,-2.738916700491589,65.1304031028069,81.19339531766386,-1.3820883269168576,-13.433872840119932,-40.26683012788908,-59.23941702318507,32.61124673096602,11.899993896484375,17.76768722895423,10.225996398925759,-12.866808703376194,33.31880150122771,-1.320406152225246,21.772398950076763,-7.889984130859375,39.098052499931946,-36.229399251113584,11.546402551150988,5,2.125,-17.914993286132812,-56.775001525878906,-60.204994201660156,18.489990234375,3,0.0,2.0658491563627592,345.2099914550781,-1.6256839572531891,338.9599914550781,1.405365978900196,331.95001220703125,0.0
5250,2021-05-07,342.54998779296875,346.510009765625,335.42999267578125,337.4700012207031,320500.0,0.016951643264329963,-1.4192167380186904,-0.9136670508809485,68.33402389445318,79.68385656442116,-6.4872212383028796,-17.177432001969066,-44.914085064258586,-63.91179939798121,34.551751942279516,11.08001708984375,17.306252919407825,14.12848815917971,-7.938764984708087,36.19574130306751,3.094861587235812,25.16211473112361,-12.792775878906241,67.39336234873528,-4.835595922520582,11.033626571943888,5,-3.584991455078125,-22.829986572265625,-61.16499328613281,-65.91498565673828,11.80999755859375,4,-0.006743534202050205,1.7193390931240073,336.8399963378906,2.0658491563627592,345.2099914550781,-1.6256839572531891,338.9599914550781,-0.006743534202050205
5251,2021-05-10,332.8800048828125,342.1099853515625,331.1400146484375,342.1099853515625,587200.0,-0.02822940666983942,1.3770301010421626,-1.8169300917331987,59.31244240428837,76.51916487043235,2.933118826672228,-5.617797671158314,-34.46395907492945,-53.31057908797908,36.28091261415515,11.40997314453125,16.418202653906974,3.0760055541992415,-16.156009456410402,22.308020564808885,-6.54000195110558,12.692013059504063,-2.3478812500000004,19.474698226713326,-50.32495529208471,9.616007505304815,5,6.084991455078125,-12.040008544921875,-51.49501037597656,-56.24500274658203,20.040008544921875,0,0.03046137942238092,-1.4192167380186904,342.54998779296875,1.7193390931240073,336.8399963378906,2.0658491563627592,345.2099914550781,0.03046137942238092
5252,2021-05-11,320.5,324.0799865722656,316.1700134277344,323.2900085449219,985200.0,-0.03719059331055574,2.6201543349977303,0.3022767550124319,47.379398436040944,72.29578892718348,14.682815274553718,8.014244518985038,-21.543447632764128,-40.10993285370199,36.97147688376514,16.709991455078125,14.50791496971874,-9.837998962402366,-27.239667130452347,7.563669205647614,-18.538833046427328,-1.1371648783774049,28.6300048828125,13.137098588654236,-53.64089958683853,8.70083408402498,5,12.150009155273438,0.339996337890625,-38.36500549316406,-43.86499786376953,37.279998779296875,1,0.07928238272109,1.3770301010421626,332.8800048828125,-1.4192167380186904,342.54998779296875,1.7193390931240073,336.8399963378906,0.07928238272109
5253,2021-05-12,316.760009765625,331.989990234375,315.4200134277344,318.1199951171875,745700.0,-0.011669236300702046,-7.2030034294692635,0.48744845389015895,41.862528159109296,67.7186705200322,17.427402263455747,13.01953149171976,-17.225954444350464,-35.51609377050829,37.56054633081131,16.569976806640625,12.364740243843812,-13.957489013671875,-29.663897616587747,1.7489195892439966,-21.81069331512981,-6.104284712213939,31.710795288085933,4.310056274459955,-58.69564766911284,7.8532043014579465,5,15.514999389648438,4.079986572265625,-29.905014038085938,-38.300010681152344,36.94000244140625,2,0.12002774290164786,2.6201543349977303,320.5,1.3770301010421626,332.8800048828125,-1.4192167380186904,342.54998779296875,0.12002774290164786
5254,2021-05-13,321.010009765625,324.3999938964844,315.510009765625,318.989990234375,10667700.0,0.013417097704803815,1.0204537415296264,-1.485324477156449,39.71926431981216,62.95860618304763,12.4730500285483,9.296578664645267,-20.540892685502058,-38.9890361655971,37.54735450599347,8.889984130859375,10.12556506154948,-9.739489746093739,-25.35950098797929,5.880521495791811,-17.549495367036513,-1.9294841251509638,26.138763623046884,17.980048235251388,-40.17760509382836,7.810005620942774,5,11.264999389648438,2.7949981689453125,-34.15501403808594,-42.550010681152344,39.579986572265625,3,0.09681936895038779,-7.2030034294692635,316.760009765625,2.6201543349977303,320.5,1.3770301010421626,332.8800048828125,0.09681936895038779
5255,2021-05-14,329.07000732421875,332.1499938964844,322.04998779296875,322.6099853515625,799300.0,0.02510824371015241,-1.6649032538589752,3.197999758278946,44.79445983952709,59.11994767873392,4.339525274701089,1.7757628437835251,-27.22696675147415,-46.24771609693062,37.51758451119845,11.139984130859375,8.452892355881943,-1.9639923095703011,-17.221915219305345,13.293930600164742,-9.592953764437823,5.664969145297221,16.809615666015645,51.14278102442667,-2.3186116714135068,7.6289614548675155,5,3.2050018310546875,-4.1399993896484375,-41.19251251220703,-50.610008239746094,34.92999267578125,4,0.07980058547898605,1.0204537415296264,321.010009765625,-7.2030034294692635,316.760009765625,2.6201543349977303,320.5,0.07980058547898605
5256,2021-05-17,322.7099914550781,330.70001220703125,320.9800109863281,329.4599914550781,814500.0,-0.019327242615807205,1.1061663084807407,-1.044888086847252,42.23493924727839,54.50177219001711,10.338176671195924,8.4193777629323,-19.721070755131336,-39.143173157987746,37.34836008951346,9.720001220703125,6.735097965531338,-8.230007934570324,-23.677080336338406,7.217064467197758,-15.953544135454365,-0.5064717336862827,21.951247152656265,43.57433674809562,-5.831522149482453,7.723536200884037,5,9.565017700195312,3.2550048828125,-34.339996337890625,-44.24999237060547,44.240020751953125,0,0.09807565533926188,-1.6649032538589752,329.07000732421875,1.0204537415296264,321.010009765625,-7.2030034294692635,316.760009765625,0.09807565533926188
5257,2021-05-18,319.70001220703125,323.1300048828125,318.6499938964844,322.20001220703125,519700.0,-0.009327195710535863,1.055057815606014,0.37037037037037035,40.278140178248634,49.89395550906277,11.542651859783575,11.82536512584818,-15.484683763889848,-35.42894862188194,36.83600044768062,4.480010986328125,4.966036027133555,-11.106488037109386,-26.90750809531636,4.6945320210975865,-19.006998066212873,-3.2059780080059,23.791577393503132,25.582807985290255,-18.924965186948956,7.900510029103492,5,11.264999389648438,7.204986572265625,-31.33001708984375,-41.240013122558594,47.079986572265625,1,0.10390991539653283,1.1061663084807407,322.7099914550781,-1.6649032538589752,329.07000732421875,1.0204537415296264,321.010009765625,0.10390991539653283
5258,2021-05-19,319.0,319.5400085449219,313.1000061035156,315.29998779296875,420900.0,-0.002189590804825947,1.6945451759538281,-1.4800048828125,40.39777331445706,47.145885532579456,9.089666973006842,12.785530071487074,-13.781929455697764,-34.00851909110884,36.41334844698954,6.600006103515625,3.4350515409258264,-11.555500793457043,-27.95845184070896,4.847450253794875,-19.756976317083,-3.3540252698310837,23.368726553622366,30.9711164154238,-10.59540004167814,8.201475523625959,5,10.805007934570312,9.020004272460938,-24.31250762939453,-37.485008239746094,48.899993896484375,2,0.12156739429246666,1.055057815606014,319.70001220703125,1.1061663084807407,322.7099914550781,-1.6649032538589752,329.07000732421875,0.12156739429246666
5259,2021-05-20,326.70001220703125,329.8500061035156,319.739990234375,321.5299987792969,502900.0,0.024137969301038398,-1.3108527104746426,1.397296316457993,46.5655222296107,44.72716312537473,-0.22346398915635746,5.277330603252722,-20.30941002626531,-40.934587975183604,35.82553216829846,10.850006103515625,0.9607421892266075,-3.8054885864257812,-20.251129773144555,12.640152600292993,-12.028309179785197,4.417332006933634,13.912591119584704,71.39115390160677,28.651347811880342,8.222820593359389,5,0.9049835205078125,4.1999969482421875,-28.802513122558594,-41.25001525878906,39.3599853515625,3,0.08264462501118608,1.6945451759538281,319.0,1.055057815606014,319.70001220703125,1.1061663084807407,322.7099914550781,0.08264462501118608
5260,2021-05-21,327.2300109863281,333.2900085449219,327.010009765625,327.57000732421875,733000.0,0.001622279643384239,-15.102586173167964,-0.06576314406974754,47.181750960553444,43.3793085205153,-3.525924615584472,4.41364834376941,-19.907664509155722,-40.60721329736657,34.90640547198916,6.589996337890625,-1.8613868936770928,-2.9199905395507812,-19.32396101214505,13.483979933043486,-11.121975775847886,5.281994696746324,11.7318365069018,69.98515688058696,25.511715761050354,8.201985236297121,5,-4.035003662109375,3.8849945068359375,-25.237510681152344,-37.24501037597656,44.41998291015625,4,0.10194659484626634,-1.3108527104746426,326.70001220703125,1.6945451759538281,319.0,1.055057815606014,319.70001220703125,0.10194659484626634
5261,2021-05-24,331.1700134277344,334.3500061035156,327.69000244140625,329.7200012207031,511900.0,0.012040467894525841,-1.4174199122690416,-4.264787721030428,45.171699716349515,43.134008662771805,-8.642890244813827,0.061754357627819445,-22.908635086807408,-43.681698863111365,33.90177450411546,7.1199951171875,-3.4333865725421333,1.2835113525390511,-14.862313253969603,17.429335959047705,-6.789400950715276,9.356423655793378,6.2401235821126875,85.03532858455883,41.89176332641202,8.07291230325432,5,-7.44500732421875,-0.0550079345703125,-27.70751190185547,-39.71501159667969,38.75,0,0.09913333104185029,-15.102586173167964,327.2300109863281,-1.3108527104746426,326.70001220703125,1.6945451759538281,319.0,0.09913333104185029
5262,2021-05-25,329.5199890136719,335.80999755859375,328.5,333.55999755859375,577600.0,-0.0049824088750793916,-1.404609770665917,-2.7861893336700763,39.687129662986806,42.89229771875819,-6.234443814770714,1.4016623326391482,-20.490252022304617,-41.166167080429204,32.95868163768509,7.30999755859375,-5.916490332300327,-0.12401275634766762,-16.1313981707259,15.883372658030567,-8.127705463536813,7.879679950841478,6.431540141795324,72.30290219455199,32.493998876299486,8.003692707189119,5,-5.0649871826171875,1.5950164794921875,-25.522499084472656,-37.529998779296875,43.120025634765625,1,0.1135895376344116,-1.4174199122690416,331.1700134277344,-15.102586173167964,327.2300109863281,-1.3108527104746426,326.70001220703125,0.1135895376344116
5263,2021-05-26,324.510009765625,333.80999755859375,323.07000732421875,331.1499938964844,547000.0,-0.01520387052403982,-1.2563030732390663,1.6435569521766389,41.521119501242566,43.092503850028244,-0.010635516464446937,5.903912484519537,-14.6395217090909,-35.331304794029336,32.364348318472054,10.739990234375,-7.501830449500517,-4.6194931030273665,-20.59053493513096,11.351548729076228,-12.605014019079135,3.3660278130244023,11.29998779296875,29.682746466837074,-9.794059191453755,7.985520916051796,5,-0.0550079345703125,6.6049957275390625,-17.650009155273438,-31.1400146484375,49.709991455078125,2,0.13025788956156115,-1.404609770665917,329.5199890136719,-1.4174199122690416,331.1700134277344,-15.102586173167964,327.2300109863281,0.13025788956156115
5264,2021-05-27,332.20001220703125,339.3399963378906,325.2699890136719,326.19000244140625,2994400.0,0.023697273458406665,-2.5846985188352836,-0.9051241158383851,43.07137819813504,42.901050334318015,-6.6452267547003885,-2.0212460517460613,-21.516512683287715,-42.14029903527137,31.773296400948524,14.829986572265625,-7.141032173918063,3.1540084838867415,-12.729903671140505,19.037920638913988,-4.787947593626882,11.095964561400365,-19.100006103515625,56.11561799544206,19.33686426359909,7.941956077513614,5,-5.980010986328125,-1.0850067138671875,-24.777511596679688,-38.83001708984375,45.25,3,0.1074653232318501,-1.2563030732390663,324.510009765625,-1.404609770665917,329.5199890136719,-1.4174199122690416,331.1700134277344,0.1074653232318501
5265,2021-05-28,337.989990234375,339.760009765625,333.010009765625,333.82000732421875,579300.0,0.017429192698931617,-1.3316150659371937,0.693839623024739,53.608237203605384,44.164750107243236,-12.333881498557389,-7.773451247897128,-26.26694461348734,-47.05328029846066,31.394181523107633,7.55999755859375,-5.803519816329299,8.66698760986327,-7.654078619067775,24.988053838794315,0.5064544953977475,16.827520724328792,-24.365184326171857,89.3947317415679,48.34403858499857,8.160533114465524,5,-11.559982299804688,-6.8749847412109375,-28.329994201660156,-42.899993896484375,45.19000244140625,4,0.08304981844212,-2.5846985188352836,332.20001220703125,-1.2563030732390663,324.510009765625,-1.404609770665917,329.5199890136719,0.08304981844212
5266,2021-06-01,332.8999938964844,338.7900085449219,328.2799987792969,338.7900085449219,691000.0,-0.015059606748593413,2.5687550517087727,-1.4124793255368042,59.76070217346498,46.32947921782283,-6.309987372942999,-2.749609450301705,-20.123534321498937,-41.14163051593795,30.594383875067443,10.510009765625,-4.64014845306184,3.5294921875000114,-12.829251024334894,19.888235399334917,-4.649879418417413,11.708863793417436,-18.229779833984367,58.89745436991907,13.724505026718319,8.179371605917451,6,-6.4699859619140625,-1.7849884033203125,-20.06999969482422,-35.11000061035156,46.300018310546875,1,0.11640132385238,-1.3316150659371937,337.989990234375,-2.5846985188352836,332.20001220703125,-1.2563030732390663,324.510009765625,0.11640132385238
5267,2021-06-02,329.5199890136719,333.2099914550781,328.5,331.5799865722656,487300.0,-0.010153214012564749,-1.2975704885818917,0.34974404675550763,60.10131294189726,48.51876139864952,-1.5539438830547283,-0.11919869501673475,-15.754417702003593,-37.08540935939624,29.225138229845793,4.709991455078125,-4.484039214208053,0.6214874267578239,-15.104780428048002,16.34775528156365,-7.241646500645118,8.484621354160765,-13.846183123046842,38.645780383179314,-11.212898348435232,7.863133927402919,6,0.230010986328125,1.5950164794921875,-15.6724853515625,-31.269989013671875,55.370025634765625,2,0.12260265161755113,2.5687550517087727,332.8999938964844,-1.3316150659371937,337.989990234375,-2.5846985188352836,332.20001220703125,0.12260265161755113
5268,2021-06-03,331.70001220703125,333.17999267578125,324.94000244140625,327.9200134277344,520000.0,0.006615754024163145,1.445115573566367,-1.8349530384284911,58.74938430351114,49.872523851305125,-1.9478569203873803,-3.5450051617389136,-16.647502978267255,-38.69501668426608,27.207739033158923,8.239990234375,-3.4957943557730005,3.4770095825195426,-10.344456644191212,17.298475809230297,-3.4337235308358345,10.38774269587492,-15.062758161406236,45.61407843960941,-7.9351169722831685,6.910733113355369,6,-0.285003662109375,-0.5850067138671875,-16.412506103515625,-33.45001220703125,52.42999267578125,3,0.12342478424707881,-1.2975704885818917,329.5199890136719,2.5687550517087727,332.8999938964844,-1.3316150659371937,337.989990234375,0.12342478424707881
5269,2021-06-04,336.8399963378906,337.54998779296875,333.95001220703125,334.2799987792969,367300.0,0.015495881645163356,-1.2360300250208507,0.6772482500827527,56.6786893760345,50.92773923080302,-6.144367841877568,-9.154336905866728,-20.282112582088132,-43.31353090842413,25.36326395559907,5.8499755859375,-1.833115875969213,8.616993713378918,-5.204472513331837,22.438459940089672,1.7062606000235405,15.527726826734295,-19.27783206346561,80.29681521842092,25.350882240353826,6.910733113355369,6,-5.42498779296875,-5.7249908447265625,-20.62749481201172,-38.589996337890625,46.25,4,0.11097258428098278,1.445115573566367,331.70001220703125,-1.2975704885818917,329.5199890136719,2.5687550517087727,332.8999938964844,0.11097258428098278
5270,2021-06-07,340.239990234375,341.5799865722656,337.1300048828125,337.1700134277344,358600.0,0.010093795076145717,-1.8253906741975798,1.1992108337505663,65.87574849885662,53.228189095526034,-8.386780446699504,-13.424546807192257,-22.29123249981103,-46.038135026941745,23.319257080180588,4.739990234375,0.11067391110981362,12.132487487792957,-1.215369378456046,25.48034435404196,5.458559054668456,18.80641592091746,-21.789912140301965,91.94712971266867,34.0937050983573,6.673928433124503,6,-7.9149932861328125,-9.124984741210938,-23.472488403320312,-41.989990234375,42.050018310546875,0,0.10936404608706951,-1.2360300250208507,336.8399963378906,1.445115573566367,331.70001220703125,-1.2975704885818917,329.5199890136719,0.10936404608706951
5271,2021-06-08,343.0199890136719,343.989990234375,339.9100036621094,342.2200012207031,293500.0,0.00817069967989914,1.9781030027621849,0.26058431165939344,71.20768656488592,56.73047319573704,-10.403084639588542,-16.23848892956852,-23.81570548464589,-48.107746419028445,22.064641510860373,4.079986572265625,1.1186399456031495,14.405487060546875,-0.3967147671045268,29.207688888198277,7.004386146721174,21.806587974372576,-23.18211641090727,94.90812681223268,31.610618571144506,7.401100913825695,6,-9.489990234375,-11.904983520507812,-26.252487182617188,-44.769989013671875,39.1300048828125,1,0.11707773584153625,-1.8253906741975798,340.239990234375,-1.2360300250208507,336.8399963378906,1.445115573566367,331.70001220703125,0.11707773584153625
5272,2021-06-09,345.9100036621094,347.0899963378906,342.67999267578125,345.0,298000.0,0.008425207687597247,1.697259008315368,1.1375219348439765,73.53506851640405,60.2875786418661,-11.983915783934151,-18.052821094758713,-25.226634993499204,-50.25409566114445,23.1090963175837,4.410003662109375,2.1984183181696153,16.025001525878906,-0.14355420240718786,32.193557254165,7.940723661735888,24.109279390021925,-24.139961648815927,94.67271782874606,26.15897619733626,8.084277864143035,6,-9.895004272460938,-14.794998168945312,-28.12000274658203,-47.660003662109375,38.579986572265625,2,0.09623892975769532,1.9781030027621849,343.0199890136719,-1.8253906741975798,340.239990234375,-1.2360300250208507,336.8399963378906,0.09623892975769532
5273,2021-06-10,354.7799987792969,354.8900146484375,347.1400146484375,347.510009765625,390900.0,0.025642493779543418,1.0694201676221209,7.988966766155807,74.06581105150691,63.731404514462966,-18.001626193693482,-25.221530565621208,-32.64549063710308,-58.430033188852576,23.696155927827814,8.980010986328125,3.502231795715943,22.993997192382835,4.543637743545787,41.44435664121988,13.768817467964311,32.21917691680136,-30.477961333543703,99.4746138666962,30.030848478886398,9.225179724418537,6,-14.864990234375,-20.784988403320312,-32.4375,-53.535003662109375,23.519989013671932,3,0.08486954161097349,1.697259008315368,345.9100036621094,1.9781030027621849,343.0199890136719,-1.8253906741975798,340.239990234375,0.08486954161097349
5274,2021-06-11,352.0899963378906,354.9200134277344,350.1700134277344,354.8299865722656,302200.0,-0.0075821705018936925,2.2533756949960284,-0.3768905605252222,70.54544243930785,65.6133162073188,-13.626493683993203,-21.16905587852216,-28.565972188163755,-55.13711955450242,24.31570452899318,4.75,5.493242310205346,18.74999542236327,-1.0639114580244495,38.56390230275099,8.843041982169382,28.656948862557158,-24.117401627815354,84.09209819828011,14.10887873830994,9.906953440193874,6,-12.159988403320312,-18.079986572265625,-25.777496337890625,-48.01499938964844,33.3900146484375,4,0.09099948558087978,1.0694201676221209,354.7799987792969,1.697259008315368,345.9100036621094,1.9781030027621849,343.0199890136719,0.09099948558087978
5275,2021-06-14,355.3299865722656,355.69000244140625,351.8900146484375,351.8900146484375,269600.0,0.009202164980755878,-1.2093132601733483,-1.255468680388488,70.2006505654939,66.77331047309978,-15.81081340624786,-23.548170015578876,-30.490062078733104,-57.81390409468531,24.349534018029665,3.79998779296875,7.924046890909267,20.676986694335938,-1.3069983917769719,42.66097178044885,9.684994151279511,31.668979237392364,-23.58475324171809,97.71853043732196,28.414932576694525,10.991992543056448,6,-15.014984130859375,-20.934982299804688,-26.384986877441406,-51.25498962402344,30.44000244140625,0,0.07812459070346223,2.2533756949960284,352.0899963378906,1.0694201676221209,354.7799987792969,1.697259008315368,345.9100036621094,0.07812459070346223
5276,2021-06-15,354.3599853515625,356.3500061035156,353.0400085449219,355.4700012207031,290200.0,-0.002729860291444508,1.3065979052581211,-0.3226816653507332,71.00812856208539,67.98517887534291,-12.825302288494129,-21.17089793044306,-28.30822610450474,-56.253475566384054,24.55080054625586,3.30999755859375,9.828207193880758,18.124485778808605,-4.777124469578382,41.02609602719559,6.6736806546151115,29.5752909030021,-18.783588963277566,85.44243747474545,15.835880338926529,11.450805124193481,6,-13.714981079101562,-19.634979248046875,-25.017486572265625,-50.28498840332031,38.8900146484375,1,0.07881821974241765,-1.2093132601733483,355.3299865722656,2.2533756949960284,352.0899963378906,1.0694201676221209,354.7799987792969,0.07881821974241765
5277,2021-06-16,352.9200134277344,355.6199951171875,350.2099914550781,355.0,327700.0,-0.004063585007769821,2.259061118311594,1.8738349874907212,75.57158011955428,69.85431174379215,-8.623859964958683,-18.03945249958508,-25.786789286455587,-54.20853042814355,24.918396796570093,5.410003662109375,10.424535791623725,15.023513793945312,-7.646058012438402,37.69308560032903,3.688727890753455,26.35829969713717,-13.604367290707899,62.75791685029143,-11.407209410773412,11.334785903191868,6,-7.7700042724609375,-18.19500732421875,-23.01751708984375,-48.84501647949219,43.39999389648443,2,0.08282324423841514,1.3065979052581211,354.3599853515625,-1.2093132601733483,355.3299865722656,2.2533756949960284,352.0899963378906,0.08282324423841514
5278,2021-06-17,357.7799987792969,359.55999755859375,350.3900146484375,351.3699951171875,403900.0,0.013770784219234056,-1.1911640846328577,-3.0817524245492027,74.26025758208121,71.80781932224178,-10.499486317987817,-20.917631654070988,-29.30407207454607,-58.32311856587387,26.151435537753077,9.16998291015625,11.170369070765958,17.944499206542957,-4.552992969703325,40.44199138278924,6.695753118419816,29.1932452946661,-15.398167848302364,81.04364443548884,4.405546494888924,11.248746088123147,6,-9.43499755859375,-21.449996948242188,-31.034996032714844,-53.70500183105469,35.489990234375,3,0.07465479218013704,2.259061118311594,352.9200134277344,1.3065979052581211,354.3599853515625,-1.2093132601733483,355.3299865722656,0.07465479218013704
5279,2021-06-18,353.70001220703125,357.7900085449219,353.1400146484375,354.42999267578125,1262600.0,-0.01140361838612014,-4.0270867700428905,-0.11388144332350995,65.39897839896524,71.75484486669829,-4.2201974386136385,-15.506168267175667,-24.180612329851613,-53.385197103199346,26.569388609168026,4.649993896484375,12.198500981979464,12.514512634277366,-9.90439463425838,34.933419902813114,1.3050590000094644,23.72396626854527,-7.88254795051688,37.32640078856065,-36.14080043517204,11.20945363426788,6,-3.9650115966796875,-17.370010375976562,-27.14250946044922,-49.62501525878906,39.04998779296875,4,0.06955039507190763,-1.1911640846328577,357.7799987792969,2.259061118311594,352.9200134277344,1.3065979052581211,354.3599853515625,0.06955039507190763
5280,2021-06-21,360.5899963378906,361.67999267578125,353.6099853515625,356.2900085449219,309700.0,0.01947973959024485,1.4907505086278352,-5.890551839464883,76.21665946248316,72.31139741087578,-8.850710412822707,-20.837090259147203,-29.96423182936371,-59.167125498821235,26.862174531604005,8.07000732421875,13.537349477919292,17.736497497558616,-5.267024277146106,40.74001927226334,6.234736610206255,29.238258384910978,-12.024025420960356,90.49698150054942,14.559454026286573,11.501760887352358,6,-8.410003662109375,-23.199996948242188,-32.54998779296875,-56.51499938964844,39.029998779296875,0,0.06902580465686103,-4.0270867700428905,353.70001220703125,-1.1911640846328577,357.7799987792969,2.259061118311594,352.9200134277344,0.06902580465686103
5281,2021-06-22,364.0,364.6499938964844,358.3500061035156,359.5799865722656,286300.0,0.009456733954743557,1.2027924645073174,1.0279130175583029,82.62684822453203,73.32159515622334,-10.026081506801972,-22.83205679279706,-32.167717660884364,-61.56589223727519,27.172047178102577,6.29998779296875,14.939908448892936,19.5050018310547,-4.644967530065401,43.6549711921748,7.4300171504946775,31.57998651161472,-12.811224731299546,95.49865798761545,14.23078600014236,12.07498468056005,6,-8.104995727539062,-25.125,-35.397491455078125,-59.92500305175781,41.519989013671875,1,0.05980766212547217,1.4907505086278352,360.5899963378906,-4.0270867700428905,353.70001220703125,-1.1911640846328577,357.7799987792969,0.05980766212547217
5282,2021-06-23,366.95001220703125,368.1400146484375,363.2799987792969,364.0,368400.0,0.008104429140195712,-1.2141228484831632,0.6674215486588186,82.8763754561135,74.30054675673517,-10.815020887645687,-24.068111949086187,-34.000028793503816,-63.44802691156809,27.477143182476084,4.860015869140625,15.719089882348158,20.58351287841799,-4.464761650313335,45.63178740714932,8.059375614052328,33.107650142783655,-13.34002685546875,93.29576089348592,7.2073661306136785,12.524137264365656,6,-7.7949981689453125,-26.330001831054688,-37.83000946044922,-62.87501525878906,39.970001220703125,2,0.07167185425280875,1.2027924645073174,364.0,1.4907505086278352,360.5899963378906,-4.0270867700428905,353.70001220703125,0.07167185425280875
5283,2021-06-24,366.7799987792969,370.5799865722656,366.2200012207031,369.4700012207031,308200.0,-0.00046331495320528493,-1.2887076878714576,-0.911861461113525,80.77717001896056,75.43740537669657,-9.793711877520764,-21.68053976779788,-32.670290835380115,-62.31125514579065,28.599882297814894,4.3599853515625,16.06296249465595,18.30000000000001,-6.108339797191491,42.70833979719151,6.09583010140426,30.504169898595762,-10.264007568359375,78.2110440913219,-8.254278523290566,12.204169898595746,6,-6.385009765625,-24.94000244140625,-37.844993591308594,-62.70500183105469,38.82000732421875,3,0.0805387661356558,-1.2141228484831632,366.95001220703125,1.2027924645073174,364.0,1.4907505086278352,360.5899963378906,0.0805387661356558
5284,2021-06-25,367.8999938964844,369.6000061035156,366.7799987792969,366.7799987792969,355100.0,0.0030535883115627716,-4.03574931880109,-0.41635468427381844,79.8317845230439,76.50753137197992,-9.426513053828785,-21.069071362163243,-32.954700099538854,-62.5503541407453,29.33208515125641,2.82000732421875,16.106980753699077,17.634996032714866,-6.981076202135853,42.251068267565586,5.326959915289535,29.943032150140198,-8.571203613281227,84.20746916322138,-1.4998162471001564,12.308036117425347,6,-7.5050048828125,-22.740005493164062,-38.98748779296875,-58.30999755859375,43.339996337890625,4,0.06895894411002845,-1.2887076878714576,366.7799987792969,-1.2141228484831632,366.95001220703125,1.2027924645073174,364.0,0.06895894411002845
5285,2021-06-28,366.05999755859375,369.95001220703125,364.8200073242188,369.4599914550781,283300.0,-0.005001349193847315,1.3424490506880076,-3.035722070844687,75.36331208119753,76.99144065188126,-6.598280259959381,-17.93800743385674,-30.380307313971343,-59.75856780637304,29.930556322716107,5.130004882812443,15.427108237702498,14.391499328613293,-10.477323875034187,39.26032253226077,1.9570877267895526,26.825910930437033,-4.480968017578107,63.04173154469596,-20.613495875598673,12.434411601823735,6,-5.665008544921875,-19.235000610351562,-36.8074951171875,-54.73500061035156,50.25,0,0.0729115517112302,-4.03574931880109,367.8999938964844,-1.2887076878714576,366.7799987792969,-1.2141228484831632,366.95001220703125,0.0729115517112302
5286,2021-06-29,371.6499938964844,371.80999755859375,364.8699951171875,367.0,318000.0,0.015270710744611948,1.7927568357516104,-1.36764771880694,76.74566240104922,77.12189423871403,-10.59158490842509,-21.582656405708917,-35.19481690355508,-64.38829628166172,31.2533655933515,6.94000244140625,15.326034564293991,18.043995666503918,-6.705709424527413,42.79370075753525,5.669143120988281,30.418848212019554,-8.270772949218724,98.12422409135955,15.207366016928418,12.374852545515662,6,-10.54998779296875,-24.209991455078125,-44.49498748779297,-60.32499694824219,38.32000732421875,1,0.0752589847438383,1.3424490506880076,366.05999755859375,-4.03574931880109,367.8999938964844,-1.2887076878714576,366.7799987792969,0.0752589847438383
5287,2021-06-30,369.9200134277344,372.510009765625,367.8699951171875,371.6300048828125,292000.0,-0.004654864784504387,1.6743590871113847,-0.3677405805566676,68.47247976288882,76.47880781435933,-6.924772101059261,-17.571732567458753,-32.621895129662676,-61.79096862829681,32.667750562466495,4.6400146484375,15.04344060977212,14.294013977050781,-8.711732161976272,37.299760116077834,2.791140907537283,25.79688704656428,-5.100006103515568,66.31995428317421,-13.90337741767739,11.502873069513527,6,-7.095001220703125,-22.1300048828125,-42.50000762939453,-58.59501647949219,38.489990234375,2,0.09623695472992333,1.7927568357516104,371.6499938964844,1.3424490506880076,366.05999755859375,-4.03574931880109,367.8999938964844,0.09623695472992333
5288,2021-07-01,372.6400146484375,373.2799987792969,368.42999267578125,369.6199951171875,320400.0,0.007352944209477075,1.25582319626407,-1.7661021183945176,75.05493695923465,77.5516920988337,-8.174883319386026,-17.989691393026305,-34.503161142769954,-63.633211019032615,34.65755954914695,4.850006103515625,14.915454232460945,14.967015075683605,-6.294392244100095,36.228422395467305,4.3363114157917835,25.597718735575427,-7.77001953125,92.43516811739535,12.176535502396092,10.630703659891836,7,-9.195022583007812,-24.465011596679688,-44.855010986328125,-61.31501770019531,36.769989013671875,3,0.09199226446906916,1.6743590871113847,369.9200134277344,1.7927568357516104,371.6499938964844,1.3424490506880076,366.05999755859375,0.09199226446906916
5289,2021-07-02,374.2200012207031,374.7900085449219,370.7999877929688,373.3200073242188,240100.0,0.004239980974013902,2.911768665759066,0.2980092966855107,74.00261203116445,77.30568682868719,-7.306344364349286,-17.524147851917803,-35.327396319724585,-64.33650080886491,36.37703306138742,3.990020751953068,14.794688578508442,14.678001403808594,-5.412066041446508,34.768068849063695,4.632967681181071,24.723035126436116,-7.668005371093727,94.282775783065,15.562146608769893,10.045033722627549,7,-7.649993896484375,-24.354995727539062,-46.43499755859375,-62.89500427246094,33.07000732421875,4,0.08385442996219106,1.25582319626407,372.6400146484375,1.6743590871113847,369.9200134277344,1.7927568357516104,371.6499938964844,0.08385442996219106
5290,2021-07-06,377.45001220703125,378.989990234375,372.5199890136719,374.989990234375,282800.0,0.008631315738848455,1.3357497769012967,2.733376284290295,77.74581693526976,76.76335001876916,-8.820862080407892,-18.786750668549246,-37.96260022877709,-66.70524326674217,37.941620141175896,6.470001220703125,14.645968336304236,16.047511291503895,-3.3976959078203777,35.49271849082817,6.324907691841759,25.77011489116603,-9.250413818359334,89.09363626146572,10.759648897633042,9.722603599662142,7,-6.3150177001953125,-25.485015869140625,-48.782508850097656,-66.12501525878906,21.80999755859375,1,0.08952172985706497,2.911768665759066,374.2200012207031,1.25582319626407,372.6400146484375,1.6743590871113847,369.9200134277344,0.08952172985706497
5291,2021-07-07,383.17999267578125,384.2999877929688,374.42999267578125,378.9800109863281,304500.0,0.015180766415254787,2.065229238241878,1.7072943803498326,82.9629885728457,76.77297369840608,-12.900689996327742,-22.50776442086203,-43.08662694423316,-71.67080627073699,39.511344016745134,9.869995117187557,15.67451185166243,19.769491577148415,0.025058633811624986,39.513924520485205,9.897275105480048,29.64170804881678,-12.822315917968695,93.18322814082268,12.346955538652821,9.872216471668386,7,-8.619995117187443,-28.55999755859375,-54.40748596191406,-71.85499572753906,24.600006103515625,2,0.08646068562051634,1.3357497769012967,377.45001220703125,2.911768665759066,374.2200012207031,1.25582319626407,372.6400146484375,0.08646068562051634
5292,2021-07-08,379.20001220703125,382.9200134277344,374.739990234375,377.2300109863281,227600.0,-0.010386712628071781,-1.3539490381533246,0.4690499545867393,73.78947989205626,75.99656368430557,-7.8229784132408895,-16.765479497815136,-38.46771425643749,-66.99847439547102,40.901980211014305,8.44000244140625,15.473609909329525,14.125010681152332,-5.010970969717619,33.26099233202228,4.5570198557173285,23.693001506587336,-6.680023193359375,67.86403809025644,-12.411217324536352,9.567990825434979,7,-4.640014648437443,-24.58001708984375,-50.42750549316406,-67.87501525878906,32.019989013671875,3,0.08114448318338252,2.065229238241878,383.17999267578125,1.3357497769012967,377.45001220703125,2.911768665759066,374.2200012207031,0.08114448318338252
5293,2021-07-09,384.8900146484375,384.9200134277344,379.5799865722656,381.0199890136719,223900.0,0.015005280216867867,1.7175548808423733,1.964478800365591,83.44417756893132,76.3979406894042,-11.92830961807357,-21.169422147964667,-43.45335482499638,-71.85924857324812,41.814028877461965,5.720001220703125,14.798734815744297,18.30951232910155,-2.1108053703167684,38.72983002851987,8.099353479392391,28.51967117881071,-10.46002197265625,99.78754444168278,13.497936170086959,10.210158849709153,7,-10.020004272460938,-29.960006713867188,-54.45751190185547,-73.56501770019531,31.139984130859375,4,0.06110833775502145,-1.3539490381533246,379.20001220703125,2.065229238241878,383.17999267578125,1.3357497769012967,377.45001220703125,0.06110833775502145
5294,2021-07-12,384.1300048828125,386.5700073242188,382.4700012207031,385.0,210700.0,-0.001974615439995775,1.0448858447488287,-0.2248034507503174,79.06176084297903,76.80887944071324,-9.637443031602515,-18.852562173784804,-41.95331111991743,-70.46943328066715,42.81186801483299,4.100006103515682,13.877650632193422,15.947502136230469,-4.712052555250125,36.60705682771106,5.617724790490172,26.277279481970766,-9.3900146484375,82.63345721354207,-2.9948996275431625,10.32977734574029,7,-8.410003662109375,-23.8699951171875,-52.86499786376953,-72.80500793457031,33.32000732421875,0,0.06581104953519334,1.7175548808423733,384.8900146484375,-1.3539490381533246,379.20001220703125,2.065229238241878,383.17999267578125,0.06581104953519334
5295,2021-07-13,383.0899963378906,385.5199890136719,380.2699890136719,382.92999267578125,205400.0,-0.0027074389704057067,1.0916380437095352,-0.18391328749824612,75.03279461327969,76.61856079762774,-6.6243016376905075,-16.470669898812503,-40.124318431960546,-68.68798185155549,43.61134802729401,5.25,13.310265784405487,13.519493103027344,-7.234185004939718,34.273171210994406,3.142654049043813,23.896332157010875,-5.984002685546841,71.3343757227174,-12.506560140248212,10.376839053983526,7,-5.8699951171875,-21.239990234375,-51.824989318847656,-71.76499938964844,32.989990234375,1,0.06317056680771826,1.0448858447488287,384.1300048828125,1.7175548808423733,384.8900146484375,-1.3539490381533246,379.20001220703125,0.06317056680771826
5296,2021-07-14,382.2900085449219,384.1600036621094,380.3299865722656,383.1199951171875,203400.0,-0.00208825028222126,1.6323108384458078,-5.18729734884608,71.3174231185819,76.93466561492697,-4.6447514589100365,-14.198935318324857,-38.51225631957914,-67.09641267872723,44.40239342983275,3.83001708984375,12.827717465836884,11.323004150390602,-8.87245462819618,31.518462928977385,1.2252747610972392,21.420733539683965,-3.291212158203109,63.82085717381292,-18.046502471278565,10.097729389293391,7,-4.790008544921875,-19.050003051757812,-50.57000732421875,-70.96501159667969,38.03997802734375,2,0.044390386464178366,1.0916380437095352,383.0899963378906,1.0448858447488287,384.1300048828125,1.7175548808423733,384.8900146484375,0.044390386464178366
5297,2021-07-15,382.1499938964844,383.5700073242188,378.8900146484375,381.2099914550781,214800.0,-0.0003662524400530609,1.4761674094167352,-1.1325513843438615,71.37693462183618,76.52599868854936,-2.8915519280994886,-12.392156382822407,-37.77103827878727,-66.06243046832219,45.586506138511254,4.679992675781307,12.831846620377235,9.721490478515648,-9.163002858910033,28.60598381594133,0.27924380980277874,19.163737147228517,4.420013427734432,42.4476869402122,-38.23468064490903,9.44224666871284,7,-3.464996337890568,-17.524993896484375,-49.827491760253906,-70.82499694824219,42.600006103515625,3,0.06706791912118959,1.6323108384458078,382.2900085449219,1.0916380437095352,383.0899963378906,1.0448858447488287,384.1300048828125,0.06706791912118959
5298,2021-07-16,384.489990234375,384.92999267578125,378.5199890136719,382.8800048828125,238400.0,0.006123240547596387,4.1486175115207375,1.7127459255892474,72.31640783753494,76.33864266703497,-3.7703508643944588,-13.310967532066911,-39.671731757721375,-67.47603681761473,46.545048254968435,6.410003662109375,12.369441923129443,10.725987243652355,-7.565189892075296,29.017164379380006,1.5803986757885582,19.871575811516152,1.9264172363281773,74.1613371597103,-5.824171480078618,9.145588567863813,7,-4.9449920654296875,-17.634979248046875,-50.92498779296875,-71.1199951171875,41.32000732421875,4,0.06952069407589567,1.4761674094167352,382.1499938964844,1.6323108384458078,382.2900085449219,1.0916380437095352,383.0899963378906,0.06952069407589567
5299,2021-07-19,378.2999877929688,384.8800048828125,377.30999755859375,380.5,337200.0,-0.016099255113593336,-2.622019420311017,-1.3664796421259788,64.73988736709192,74.89353938168188,3.418781986191334,-5.463624760145876,-32.835466111052654,-60.46990175907712,47.44258058835067,7.57000732421875,12.59891338949808,3.3059860229492983,-12.434993059933959,19.046965105832555,-4.564503518492302,11.176475564390898,7.80056293945313,12.05835888857982,-67.17588668028377,7.87048954144162,7,2.200012207031193,-9.929977416992244,-41.34497833251959,-61.064987182617244,49.21002197265619,0,0.09973569178906883,4.1486175115207375,384.489990234375,1.4761674094167352,382.1499938964844,1.6323108384458078,382.2900085449219,0.09973569178906883
5300,2021-07-20,385.4800109863281,386.45001220703125,379.8800048828125,379.9700012207031,396100.0,0.018979707705644167,-1.3093161705551086,-2.5045359966708927,66.04038713659934,73.01325033321007,-2.7964786370858405,-11.260682684478752,-39.456547309023335,-66.65537929902007,48.120822397956516,8.150024414062443,12.529678273453442,9.241508483886719,-5.615372836176675,24.098389803950113,1.8130678238550217,16.669949143918416,-8.170013427734375,89.38731218697829,12.024403218451639,7.4284406600316935,7,-4.82501220703125,-17.090011596679688,-48.51000213623047,-68.23001098632812,47.410003662109375,1,0.0829355616622025,-2.622019420311017,378.2999877929688,4.1486175115207375,384.489990234375,1.4761674094167352,382.1499938964844,0.0829355616622025
5301,2021-07-21,385.7699890136719,386.0799865722656,375.3599853515625,385.0299987792969,208400.0,0.0007522517875875323,14.76487747957993,0.13429926004696707,69.0184570271019,72.48313668154846,-2.995431219771092,-10.367637875549576,-38.8609494517533,-66.03419319818823,48.200514473452515,10.720001220703125,12.513158128037333,8.442987060546898,-5.816447878293559,22.702421999387354,1.3132695911266978,15.572704529967098,0.680023193359375,93.86815557598005,14.484275221235734,7.129717469420215,7,-4.80499267578125,-17.379989624023438,-48.41498565673828,-63.56498718261719,51.8800048828125,2,0.07857012837128585,-1.3093161705551086,385.4800109863281,-2.622019420311017,378.2999877929688,4.1486175115207375,384.489990234375,0.07857012837128585
5302,2021-07-22,393.25,393.7799987792969,387.0400085449219,387.0400085449219,218300.0,0.019389820876042796,-1.1706922732924139,8.391991092048828,72.19468942788905,71.23319355476599,-9.24508092496734,-16.628865395986566,-44.95110189532227,-72.60569937745026,48.305764456857034,8.010009765625,12.23011745743645,14.607998657226574,-0.4504840747305252,29.666481389183673,7.078757291247996,22.137240023205152,-17.8900146484375,97.12270144983242,18.58875183916706,7.5292413659785575,7,-8.680007934570312,-21.2550048828125,-55.56499481201172,-69.91999816894531,43.5,3,0.06886201289832328,14.76487747957993,385.7699890136719,-1.3093161705551086,385.4800109863281,-2.622019420311017,378.2999877929688,0.06886201289832328
5303,2021-07-23,396.3200073242188,397.6099853515625,393.3999938964844,394.4100036621094,237800.0,0.007806757340670822,-1.142476646037009,0.3075694509285606,73.05926534937595,70.56624961103232,-11.759918918935796,-18.31116147995084,-46.44635154102099,-74.70579735924576,48.35971130083487,4.3599853515625,11.168449423760308,16.2010055541993,0.2717261849076067,32.13028492349099,8.236365869553481,24.165645238845116,-20.960021972656307,94.20234594452272,16.930979190435963,7.964639684645846,7,-9.835021972656307,-22.320007324218807,-56.382499694824276,-71.87001037597662,48.35998535156244,4,0.07173494184088303,-1.1706922732924139,393.25,14.76487747957993,385.7699890136719,-1.3093161705551086,385.4800109863281,0.07173494184088303
5304,2021-07-26,393.2699890136719,397.510009765625,391.0299987792969,395.6099853515625,206800.0,-0.007695847431824943,1.110737237632768,-1.2251266237397178,66.5688834624076,69.6258150387132,-8.132240906437971,-13.979785032114592,-41.96156010389018,-70.54702056701012,48.22965239805475,6.480010986328125,10.897133895903778,11.882487487792957,-3.99027435377144,27.755249329357355,3.9461065670107587,19.818868408575156,-17.02000366210939,80.49439848139045,4.523554210480995,7.936380920782192,7,-6.785003662109375,-17.894989013671875,-50.93248748779297,-67.21499633789062,50.589996337890625,0,0.0827421604850469,-1.142476646037009,396.3200073242188,-1.1706922732924139,393.25,14.76487747957993,385.7699890136719,0.0827421604850469
5305,2021-07-27,392.75,393.8699951171875,389.1300048828125,391.9400024414063,316300.0,-0.0013222189035476672,2.1082027575994076,-0.3461533445491886,61.250882591000156,68.50731053564856,-6.814495013272676,-11.97151047987262,-40.243095932992844,-68.748612807614,48.34794592649031,4.739990234375,9.590066019728226,10.027998352050759,-4.877266577648641,24.933263281750158,2.5753658872010874,17.48063081690043,-15.645614648437515,78.15736920646067,4.1835126606465,7.452632464849689,7,-6.2650146484375,-17.1400146484375,-49.717498779296875,-66.69500732421875,51.040008544921875,1,0.08850416235677905,1.110737237632768,393.2699890136719,-1.142476646037009,396.3200073242188,-1.1706922732924139,393.25,0.08850416235677905
5306,2021-07-28,399.6199951171875,401.8999938964844,392.0,392.0700073242188,234700.0,0.01749203085216422,-1.5747700269062568,9.32100067817103,72.47904354159444,68.62976708228837,-12.25662828827609,-17.53779527647231,-45.60504229816837,-74.37763585325706,48.577520896366764,9.899993896484375,8.972812133826153,15.499493408203136,-0.2560714345344195,31.255058250940692,7.621710986834387,23.377275829571886,-21.69538576562502,84.65678985977509,9.50070709005098,7.877782421368772,7,-10.990005493164062,-19.4949951171875,-54.834999084472656,-69.53999328613281,49.420013427734375,2,0.08325414127862563,2.1082027575994076,392.75,1.110737237632768,393.2699890136719,-1.142476646037009,396.3200073242188,0.08325414127862563
5307,2021-07-29,405.5199890136719,407.6600036621094,400.5899963378906,400.5899963378906,225500.0,0.014764010731630695,-1.8681613905636785,0.6529802181100948,72.60569620888106,68.66191023466016,-16.19616854383105,-21.749065666968704,-49.80030082615235,-78.94424443663024,48.913553258008676,8.040008544921875,8.89491733999131,19.619488525390636,2.6238486010379347,36.61512844974334,11.121668563214257,28.117308487567016,-26.156856589414076,88.45108046726648,15.732802360263634,8.497819962176363,7,-14.009994506835938,-20.04998779296875,-58.134986877441406,-72.82998657226562,44.02999877929693,3,0.07923161805404688,-1.5747700269062568,399.6199951171875,2.1082027575994076,392.75,1.110737237632768,393.2699890136719,0.07923161805404688
5308,2021-07-30,406.9200134277344,410.1499938964844,405.1400146484375,405.17999267578125,405600.0,0.0034524177648251886,-4.505541861595989,0.35294591014324095,74.62717083823327,69.76049728700919,-15.734552421536193,-21.55434274686837,-49.42160657702425,-79.10848029330901,49.26281141762734,5.009979248046875,9.226831563131555,19.305513000488304,1.0715397246183898,37.53948627635822,10.188526362553375,28.422499638423233,-25.293131304448423,84.63376709355487,12.625666049281335,9.116986637934948,7,-14.165023803710938,-19.435012817382812,-57.032501220703125,-71.45001220703125,42.25,4,0.07330675707245149,-1.8681613905636785,405.5199890136719,-1.5747700269062568,399.6199951171875,2.1082027575994076,392.75,0.07330675707245149
5309,2021-08-02,405.6000061035156,410.5199890136719,401.6300048828125,408.7099914550781,408700.0,-0.00324389875322062,1.6419048828266705,-1.7873265868074435,74.17828802794371,70.66470849715856,-11.3258230038943,-18.722814019095722,-46.54977825039225,-76.5182748977985,49.251019606043876,8.889984130859375,9.640631884499612,16.41650543212893,-2.356936233575709,35.18994709783357,7.0297845992765815,25.803226264981276,-21.120812802909825,76.99866030728757,4.7027031070552425,9.386720832852328,8,-12.660018920898438,-17.930007934570312,-54.482513427734375,-67.97001647949219,39.899993896484375,0,0.09635105025686763,-4.505541861595989,406.9200134277344,-1.8681613905636785,405.5199890136719,-1.5747700269062568,399.6199951171875,0.09635105025686763
5310,2021-08-03,411.239990234375,412.0499877929688,404.30999755859375,406.3999938964844,352400.0,0.01390528610943842,1.39628497597798,-1.5562762491659143,78.16691598142224,71.68120393652748,-14.44670731484996,-22.874320163955645,-50.55749514190046,-80.97665320232352,48.94409167452813,7.739990234375057,10.051942718612281,20.366990661621116,0.023488497519679186,40.710492825722554,10.195239579570398,30.538741743671835,-23.635901448201253,95.96010946760846,21.658852389280312,10.171751082050713,8,-11.694992065429688,-22.804992675781193,-58.462501525878906,-72.4949951171875,31.760009765625,1,0.07932106772640624,1.6419048828266705,405.6000061035156,-4.505541861595989,406.9200134277344,-1.8681613905636785,405.5199890136719,0.07932106772640624
5311,2021-08-04,416.30999755859375,420.25,406.0899963378906,410.239990234375,463200.0,0.01232858536284187,1.0301062754586383,1.2541346935944564,80.3266874199063,72.58475926897384,-16.45997899422673,-26.704187446027447,-54.02968497199083,-84.85215829188081,48.448715823671826,14.160003662109375,11.487530128077537,23.780497741699207,0.8444101954360121,46.7165852879624,12.312453968567638,35.24854151483078,-25.283482911468695,79.959299554965,1.5614968570940135,11.468043773131592,8,-11.6199951171875,-23.75,-62.70000457763672,-74.68499755859375,24.69000244140625,2,0.06600853005568386,1.39628497597798,411.239990234375,1.6419048828266705,405.6000061035156,-4.505541861595989,406.9200134277344,0.06600853005568386
5312,2021-08-05,409.9700012207031,418.6600036621094,405.2099914550781,418.6600036621094,448000.0,-0.015229027347579582,2.0955140226300597,-1.4316296467607164,71.120685511799,72.36936150924308,-8.380086902080961,-18.910327713711297,-46.07940555904145,-77.4270253594513,47.86488566356427,13.45001220703125,12.31898807559321,15.902001953125023,-7.394533907481332,39.19853781373138,4.253734022821845,27.5502698834282,-14.267728917118063,44.79053987609401,-32.73272902814063,11.648267930303167,8,-5.279998779296875,-15.910003662109375,-55.69999694824219,-67.51499938964844,21.25,3,0.09529967365389203,1.0301062754586383,416.30999755859375,1.39628497597798,411.239990234375,1.6419048828266705,405.6000061035156,0.09529967365389203
5313,2021-08-06,408.4100036621094,411.0899963378906,400.1499938964844,409.2200012207031,307200.0,-0.0038051505084488735,3.808805183307175,0.09321027975024056,77.03357698792935,73.53210523430107,-5.5035264355139475,-16.33545247199504,-42.732540368909326,-74.72310298451998,46.773403873228325,10.94000244140625,13.114810468788448,13.166004943847668,-10.550562500917067,36.8825723886124,1.3077212214652718,25.024288666230063,-8.780094927097934,41.094563469710934,-42.862669796811275,11.858283722382382,8,-3.720001220703125,-14.07000732421875,-53.10249328613281,-65.60499572753906,27.829986572265625,4,0.10073206768190679,2.0955140226300597,409.9700012207031,1.0301062754586383,416.30999755859375,1.39628497597798,411.239990234375,0.10073206768190679
5314,2021-08-09,409.4100036621094,411.6000061035156,405.0400085449219,408.7900085449219,236700.0,0.0024485198477834924,1.6239990234375,-0.7654283776655866,74.16682281932803,74.96720970411525,-4.440236297344654,-16.17366362985149,-42.1451210022351,-74.62833309087353,45.52702413109387,6.55999755859375,13.19538087131997,12.902005004882824,-11.014339919833446,36.818349929599094,0.9438325425247172,24.86017746724093,-9.260009765625,46.06968633708705,-35.66395681133933,11.95817246235813,8,-3.285003662109375,-13.885009765625,-53.600006103515625,-66.22000122070312,30.3800048828125,0,0.09711538411367049,3.808805183307175,408.4100036621094,2.0955140226300597,409.9700012207031,1.0301062754586383,416.30999755859375,0.09711538411367049
5315,2021-08-10,407.2900085449219,411.0299987792969,405.5299987792969,409.1900024414063,184800.0,-0.005178171266516429,-1.029515267197063,-3.064530419373984,70.95832516004775,74.79824099505451,-0.045641249885818524,-12.804183035824337,-38.61626875310611,-71.34420641628367,44.76869182424367,5.5,12.96736086523822,9.572009277343739,-13.931122901765093,33.07514145645257,-2.179556812210649,21.323575366898126,-7.1400146484375,35.52245015084182,-42.830728619060935,11.751566089554402,8,2.9099884033203125,-10.905014038085938,-49.07250213623047,-63.345001220703125,29.899993896484432,1,0.09381519470999677,1.6239990234375,409.4100036621094,3.808805183307175,408.4100036621094,2.0955140226300597,409.9700012207031,0.09381519470999677
5316,2021-08-11,399.260009765625,411.92999267578125,396.989990234375,411.92999267578125,307400.0,-0.019715678290230465,1.3583303225184864,6.66843347949674,55.79110432550818,72.9299530080131,8.859605748662887,-3.623423034791415,-29.07758364682644,-62.15940410184362,43.43816142353945,14.94000244140625,13.225159089270846,0.693510437011696,-21.661720469292334,23.048741343315726,-10.484105016140347,11.87112589016374,20.989990234375,10.4753951298651,-62.79768054128042,11.177615453152022,8,9.3599853515625,-1.920013427734375,-37.71001434326172,-53.21501159667969,41.19000244140625,2,0.10955264530512676,-1.029515267197063,407.2900085449219,1.6239990234375,409.4100036621094,3.808805183307175,408.4100036621094,0.10955264530512676
5317,2021-08-12,407.7799987792969,408.2799987792969,399.1700134277344,399.1700134277344,173500.0,0.021339449995689153,-1.1161442161824962,-0.6795577715152828,59.99301725408833,71.30393594310809,0.7754605963930317,-10.671983145524678,-35.849813142225685,-69.48647502688698,42.41010806817749,9.1099853515625,14.219892306071927,7.931999206542969,-13.37470703283168,29.238705445917617,-2.7213539131443554,18.585352326230293,12.004801025390634,72.22226761501285,1.530649816559091,10.653353119687338,8,0.839996337890625,-10.285003662109375,-43.19000244140625,-59.08000183105469,25.269989013671932,3,0.08146549933824199,1.3583303225184864,399.260009765625,-1.029515267197063,407.2900085449219,1.6239990234375,409.4100036621094,0.08146549933824199
5318,2021-08-13,411.2200012207031,411.5299987792969,406.8800048828125,407.5499877929688,184600.0,0.008435927342449467,1.1678250044460252,0.4262508329434383,65.54652544594904,70.34485121177535,-2.2243589708974696,-12.655623875058097,-37.53632733699408,-71.5765819732847,41.32513635697285,4.649993896484375,14.21149908076319,10.035501098632835,-10.556342035758462,30.627344233024132,-0.2604204685628133,20.331422665828484,8.108902392578159,95.2477152673658,24.73047370586727,10.295921567195652,8,-2.600006103515625,-13.415008544921875,-46.6300048828125,-62.52000427246094,28.730010986328125,4,0.048635766598487784,-1.1161442161824962,407.7799987792969,1.3583303225184864,399.260009765625,-1.029515267197063,407.2900085449219,0.048635766598487784
5319,2021-08-16,416.0299987792969,416.739990234375,408.4599914550781,411.2300109863281,167300.0,0.011696895929953044,1.662391568866036,1.3078937958905565,68.76814165039997,69.30054295277287,-6.033791104085935,-15.277329746103987,-40.6664933308183,-74.92954432282215,40.685702863305394,8.279998779296875,13.909120042103496,12.958998107910134,-5.620131421461394,31.53812763728166,3.669433343224398,22.24856287259587,2.852126566406298,96.40510655656645,25.744966750061792,9.28956476468576,8,-7.410003662109375,-18.225006103515625,-51.12998962402344,-67.01998901367188,30.30999755859375,0,0.04857820713500871,1.1678250044460252,411.2200012207031,-1.1161442161824962,407.7799987792969,1.3583303225184864,399.260009765625,0.04857820713500871
5320,2021-08-17,417.45001220703125,417.9599914550781,411.2799987792969,416.1199951171875,201900.0,0.0034132476790158517,4.685159212508441,0.2770875983876505,65.75924940901533,67.68193872934054,-7.241831355114641,-14.945699788296565,-40.46514876076287,-74.96112488849184,39.89497113686413,6.67999267578125,13.424092182629636,12.780511474609398,-4.905839269564979,30.466862218783774,3.937336102522181,21.623686846696614,0.9942704364453334,97.56805332207904,27.493720673797412,8.843175372087192,8,-9.625015258789062,-19.64501953125,-49.46000671386719,-67.61500549316406,37.589996337890625,1,0.05351538072733675,1.662391568866036,416.0299987792969,1.1678250044460252,411.2200012207031,-1.1161442161824962,407.7799987792969,0.05351538072733675
5321,2021-08-18,416.0799865722656,423.6300048828125,415.7999877929688,416.8200073242188,183300.0,-0.0032818914713222958,-11.046010469730302,-0.5563994309577776,60.146031544971756,66.4625327330264,-6.602150618267046,-11.7931370424443,-37.54587743746879,-72.29377725649795,40.390819301727355,7.830017089843693,13.045799418456113,9.894985961914074,-6.08464652751843,25.874618451346578,1.9051697171978503,17.884802206630297,-19.089996337890625,69.1331931803295,1.326248897406856,7.989816244716252,8,-5.769989013671875,-16.584991455078125,-46.54498291015625,-66.24497985839844,42.22000122070318,2,0.05073547527014788,4.685159212508441,417.45001220703125,1.662391568866036,416.0299987792969,1.1678250044460252,411.2200012207031,0.05073547527014788
5322,2021-08-19,420.3299865722656,424.239990234375,410.1900024414063,412.9800109863281,183200.0,0.010214382179282833,-1.1732398687719898,-9.932120912201801,62.215312047573825,64.81605885076468,-10.312513422474296,-14.662083943555558,-40.258472351820046,-75.12729831893307,39.77237748379958,14.049987792968693,11.951831371026742,12.790986633300804,-3.1629352557391712,28.74490852234078,4.814025688780816,20.76794757782079,-22.807196044921852,77.47691842517914,11.311072093797904,7.976960944519978,8,-9.714996337890625,-20.529998779296875,-49.959983825683594,-70.49497985839844,12.1400146484375,3,0.047867214516008616,-11.046010469730302,416.0799865722656,4.685159212508441,417.45001220703125,1.662391568866036,416.0299987792969,0.047867214516008616
5323,2021-08-20,424.75,425.510009765625,420.5499877929688,421.2699890136719,210600.0,0.01051557958969096,-1.0162635917602998,0.4734724551992161,66.51145632314625,63.96546257341115,-13.601266269522228,-17.75320275421757,-43.34397199200794,-78.17074535645872,38.82799221535398,5.180023193359375,10.21253725246413,15.789500427246082,-0.9998804016338454,32.57888125612601,7.39481001280609,24.184190841686075,-26.158521484375,95.54246950482822,29.47677851033815,8.394690414439966,8,-13.5,-24.31500244140625,-53.095001220703125,-74.91499328613281,-7.040008544921875,4,0.019540877676206714,-1.1732398687719898,420.3299865722656,-11.046010469730302,416.0799865722656,4.685159212508441,417.45001220703125,0.019540877676206714
5324,2021-08-23,425.80999755859375,431.2900085449219,425.1900024414063,427.1900024414063,234100.0,0.002495579890744448,-3.65650188696843,-0.3965518753343494,63.63976596158022,63.152289329136984,-13.5111174764196,-17.128581337668493,-42.942903628969134,-77.86389600702364,38.54940886659911,6.540008544921875,9.480514700544916,15.222497558593773,-1.4711291414154175,31.916124258602963,6.875684208589178,23.569310908598368,-25.603407167968726,74.02839146375851,11.259004906568606,8.3468133500046,8,-11.669998168945312,-22.485000610351562,-52.60999298095703,-75.97499084472656,-2.720001220703125,0,0.03320733362182682,-1.0162635917602998,424.75,-1.1732398687719898,420.3299865722656,-11.046010469730302,416.0799865722656,0.03320733362182682
5325,2021-08-24,427.510009765625,429.3900146484375,423.3399963378906,426.0,217400.0,0.003992419663179314,1.2960136199388492,-1.094206103493984,61.19105062352413,63.75228336224986,-13.456373760783322,-16.960513113476225,-43.23642215929033,-78.24259717246463,38.56294215694311,6.050018310546875,8.64161245440755,15.18450927734375,-0.9171322569440576,31.286150811631558,7.133688510199875,23.235330044487625,-24.816745922656253,82.08531902430553,20.60259703943148,8.050820767143902,8,-12.279998779296875,-24.185012817382812,-53.07500457763672,-77.67500305175781,-14.839996337890625,1,0.044045720900403706,-3.65650188696843,425.80999755859375,-1.0162635917602998,424.75,-1.1732398687719898,420.3299865722656,0.044045720900403706
5326,2021-08-25,432.8900146484375,433.3800048828125,424.6300048828125,427.67999267578125,182200.0,0.012584512081394328,1.827139434217143,3.4503233629749395,73.34962428221893,65.23635080981994,-15.158352299150238,-20.785917814697996,-47.087147563020494,-82.31599014982896,37.96362870519508,8.75,8.28458335410511,18.90101318359376,1.5039580704478794,36.29806829673964,10.202485627020849,27.599540740166674,-27.90901122931251,97.88706260116595,32.87628785302857,8.698527556572937,8,-12.760009765625,-28.52001953125,-58.367515563964844,-83.05500793457031,-16.200012207031193,2,0.051167717311458416,1.2960136199388492,427.510009765625,-3.65650188696843,425.80999755859375,-1.0162635917602998,424.75,0.051167717311458416
5327,2021-08-26,437.6499938964844,439.3800048828125,431.20001220703125,432.8900146484375,218400.0,0.010995816690095195,-1.0098301284815039,0.9136198029545108,77.96477988596192,66.61615685871026,-17.026173587610856,-24.259157825958823,-50.18458382595594,-85.79707200777807,37.063598092116806,8.17999267578125,8.437979523422712,22.05449218749999,2.1911443928131575,41.91783998218682,12.122818290156545,31.986166084843433,-29.829090330990653,90.81248318536451,21.835596134936523,9.931673897343428,8,-13.729995727539062,-24.439987182617188,-62.972496032714844,-87.81498718261719,-39.19000244140625,3,0.04718380940128308,1.827139434217143,432.8900146484375,1.2960136199388492,427.510009765625,-3.65650188696843,425.80999755859375,0.04718380940128308
5328,2021-08-27,436.75,443.55999755859375,436.0499877929688,440.2200012207031,223600.0,-0.0020564238753245645,-2.0841766877009653,-0.7289950312550089,76.19776177233476,67.44167020559189,-13.548698047394794,-22.14518685838783,-47.754902741539354,-83.52005640266151,36.04765346653092,7.510009765624943,10.313818956516457,19.662998962402355,-1.86730808672786,41.19330601153257,8.897845437837248,30.428152486967463,-25.142004276427997,66.32048888493122,-5.3245747783509785,10.765153524565115,8,-9.875,-20.404998779296875,-58.467506408691406,-83.30999755859375,-35.3900146484375,4,-0.009799653759122728,-1.0098301284815039,437.6499938964844,1.827139434217143,432.8900146484375,1.2960136199388492,427.510009765625,-0.009799653759122728
5329,2021-08-30,444.67999267578125,445.20001220703125,436.75,436.75,185200.0,0.01815682352783332,-1.1311525880315567,-2.2852996789938875,82.23829173194429,69.27267490813956,-18.983637440868677,-28.45625585778066,-53.89999190035769,-90.1513704467277,35.73736286998663,8.45001220703125,11.631632114132856,25.638992309570312,1.5560569003313276,49.7219277188093,13.59752460495082,37.680460014189805,-28.598716695306223,97.62113836347163,20.522513913066916,12.041467704619494,8,-16.9849853515625,-27.514984130859375,-64.4375,-89.32499694824219,-36.85998535156244,0,-0.06065035905576954,-2.0841766877009653,436.75,-1.0098301284815039,437.6499938964844,1.827139434217143,432.8900146484375,-0.06065035905576954
5330,2021-08-31,443.8599853515625,447.0799865722656,441.2300109863281,445.8699951171875,348600.0,-0.0018440391691213476,1.6410768658464336,-0.2534693092168559,93.91487776148465,73.02476893219655,-15.67142453114218,-26.421797965153132,-51.48992753677453,-88.0434286375139,35.33409677141932,5.8499755859375,12.45660088504468,23.1879852294922,-2.9970446347172697,49.37301509370167,10.095470297387465,36.28050016159693,-23.119711574838504,85.65699845440915,0.12557276695676478,13.092514932104722,8,-15.224990844726562,-25.754989624023438,-62.92999267578125,-88.50498962402344,-27.289978027343693,1,-0.046794010947440734,-1.1311525880315567,444.67999267578125,-2.0841766877009653,436.75,-1.0098301284815039,437.6499938964844,-0.046794010947440734
5331,2021-09-01,443.7900085449219,445.2999877929688,440.8900146484375,442.9800109863281,269800.0,-0.00015765513664223185,1.3028844621513558,-0.40298190210129964,92.53483962597417,76.39360532979659,-12.580380543629474,-25.494654145681466,-49.907854724724245,-86.65416760119871,34.30272360664478,4.409973144531307,12.737639910445296,21.744007873535168,-6.295523223171585,49.78353897024192,7.724242325181763,35.76377342188857,-18.30858646500036,79.28222079157499,-7.6050312418120996,14.019765548353389,9,-9.975021362304688,-24.250015258789062,-62.742523193359375,-88.43501281738281,-34.6300048828125,2,-0.07012324414247695,1.6410768658464336,443.8599853515625,-1.1311525880315567,444.67999267578125,-2.0841766877009653,436.75,-0.07012324414247695
5332,2021-09-02,449.0400085449219,450.3900146484375,444.739990234375,445.3399963378906,251200.0,0.011829919328768757,-1.3061209237438032,4.567930073091704,92.84095465921818,79.3191051449157,-14.896064893130188,-29.162738136118378,-53.64867937737495,-90.61425039773644,33.51518058075026,6.600006103515625,13.518509345362986,25.040507507324207,-4.840118566976912,54.92113358162533,10.10019447017362,39.980820544474795,-19.670844856378437,90.58574912639868,4.559572380322109,14.940313037150565,9,-12.175003051757812,-25.350006103515625,-64.66251373291016,-91.54000854492188,-41.279998779296875,3,-0.07204259194708096,1.3028844621513558,443.7900085449219,1.6410768658464336,443.8599853515625,-1.1311525880315567,444.67999267578125,-0.07204259194708096
5333,2021-09-03,449.5499877929688,450.6700134277344,444.7900085449219,449.010009765625,223700.0,0.0011357100444111534,3.2301747606920173,0.1459395259068793,92.06826317123934,82.47782705710003,-12.871823885486663,-27.861033526176357,-52.60696046880378,-89.80787289444203,33.66352544096932,5.8800048828125,15.050134497754925,23.49348754882817,-7.511490488202696,54.49846558585904,7.9909985303127655,38.995976567343575,-15.97665391244658,91.95384659231709,6.941435646575812,15.502489018515423,9,-12.544982910156307,-25.71998596191412,-61.059989929199276,-89.1699829101563,-41.51998901367193,4,-0.11364697525343759,-1.3061209237438032,449.0400085449219,1.3028844621513558,443.7900085449219,1.6410768658464336,443.8599853515625,-0.11364697525343759
5334,2021-09-07,449.1700134277344,450.0400085449219,441.9100036621094,447.5199890136719,256800.0,-0.0008452327339610877,3.796442331928991,3.0557251045548948,90.8763352438301,85.7761920149118,-9.867425341397109,-25.665493893997336,-50.683816941900375,-88.27921916985844,33.57505145388755,8.1300048828125,16.275770256293356,21.125512695312523,-10.478290786710545,52.72931617733559,5.323610954300989,36.92741443632406,-12.177343637769695,84.66257477275634,1.1872124352001237,15.80190174101153,9,-11.520004272460938,-25.340011596679688,-59.050018310546875,-87.54501342773438,-46.34002685546875,1,-0.10644082785340225,3.2301747606920173,449.5499877929688,-1.3061209237438032,449.0400085449219,1.3028844621513558,443.7900085449219,-0.10644082785340225
5335,2021-09-08,445.5,450.8399963378906,444.2099914550781,448.5499877929688,341700.0,-0.008170655471249177,-1.3552394787623858,-1.848450099874267,85.79081842907763,87.15854692011834,-3.7740491882553897,-20.012142427394963,-45.422145767217444,-83.51826698567447,33.50385780042554,6.6300048828125,16.883212680193026,15.544999694824241,-15.388706024916189,46.47870541456467,0.07814683495405461,31.01185255469443,-5.77186148248137,46.331596332976524,-37.348641054592754,15.466852859870212,9,-4.4799957275390625,-21.585006713867188,-55.19500732421875,-83.69000244140625,-39.660003662109375,2,-0.0845791081386783,3.796442331928991,449.1700134277344,3.2301747606920173,449.5499877929688,-1.3061209237438032,449.0400085449219,-0.0845791081386783
5336,2021-09-09,443.0,447.3800048828125,441.2900085449219,446.239990234375,320500.0,-0.0056116722783389195,1.2065126050420167,1.062296131756399,78.80564812524082,87.25197672448266,0.3473999232026017,-14.827446570293318,-41.50693156479508,-79.9501102950577,34.74670182659702,6.089996337890625,17.767898220331233,10.858000183105446,-16.96693163567255,38.682932001883444,-3.0544657262835244,24.770466092494416,7.839996337890625,17.90569257415302,-63.80973009987245,13.912465909388994,9,0.4449920654296875,-19.085006713867188,-49.01000213623047,-77.10501098632812,-39.459991455078125,3,-0.059661383015307434,-1.3552394787623858,445.5,3.796442331928991,449.1700134277344,3.2301747606920173,449.5499877929688,-0.059661383015307434
5337,2021-09-10,441.0,446.9400024414063,440.8599853515625,444.6600036621094,597700.0,-0.004514672686230292,-2.0862772738891286,1.1296341647200663,72.00112385548533,86.7856836226105,3.2101536844646716,-10.762900456317709,-38.030007912138785,-76.84729227952658,36.02683969277146,6.080017089843807,18.8223063450464,7.197000122070335,-18.37994712406936,32.77394736821003,-5.591473500999484,19.985473745140155,9.839996337890625,1.402950844736641,-75.31806859073276,12.788473623069837,9,2.7949981689453125,-17.085006713867188,-42.375,-69.33999633789062,-26.989990234375,4,-0.07219953818115787,1.2065126050420167,443.0,-1.3552394787623858,445.5,3.796442331928991,449.1700134277344,-0.07219953818115787
5338,2021-09-13,431.2200012207031,443.8699951171875,423.9700012207031,442.7300109863281,409400.0,-0.02217686798026497,1.8861530971297054,3.1448082647522324,55.92553298878167,83.8620437622591,13.547939397103448,0.6242804114297655,-26.943966138911264,-66.03649537212027,36.08803288793511,19.899993896484375,18.596716789809307,-3.5829986572265398,-26.906969377505447,19.740972063052368,-15.244984017365994,8.078986702912914,19.220794677734375,26.981768952248558,-48.01110287531958,11.661985360139465,9,6.18499755859375,-7.3050079345703125,-31.845001220703125,-59.55999755859375,-18.70001220703125,0,-0.054403764641406394,-2.0862772738891286,441.0,1.2065126050420167,443.0,-1.3552394787623858,445.5,-0.054403764641406394
5339,2021-09-14,436.239990234375,441.42999267578125,433.8500061035156,433.8500061035156,459100.0,0.011641364035669177,-5.343127114856669,-0.20764397072860324,58.913617084391184,79.97301479813761,8.051538257824461,-2.9555264072903356,-30.62358715288275,-70.04478987790833,35.63408234869564,10.209991455078125,17.753811728411392,0.42649078369140625,-21.159339517769922,22.012321085152735,-10.366424367039258,11.21940593442207,12.61255798339846,45.66427705014106,-27.25697412121091,10.792915150730668,9,1.165008544921875,-12.324996948242188,-36.72499084472656,-64.57998657226562,-14.80999755859375,1,-0.06466622062759986,1.8861530971297054,431.2200012207031,-2.0862772738891286,441.0,1.2065126050420167,443.0,-0.06466622062759986
5340,2021-09-15,439.7900085449219,440.6700134277344,432.3200073242188,435.4200134277344,550500.0,0.008137764510400824,1.7243065097476764,1.8284619804635127,57.3186308370466,76.06010271047899,4.317512786868747,-5.00255840569173,-32.86847929557018,-72.65822118895164,34.97076070090863,8.350006103515568,17.183275768497538,2.8595092773437614,-16.965485688217314,22.684504242904836,-7.0529882054368045,12.772006760124327,7.569586853027374,67.57797885279476,-2.094994031540409,9.912497482780543,9,-2.385009765625,-15.875015258789062,-38.96501159667969,-68.1300048828125,-22.58001708984375,2,-0.08404015838136303,-5.343127114856669,436.239990234375,1.8861530971297054,431.2200012207031,-2.0862772738891286,441.0,-0.08404015838136303
5341,2021-09-16,437.1900024414063,441.5199890136719,435.489990234375,439.8200073242188,434000.0,-0.005911926267078926,1.000010121969773,-0.6018324534204866,49.48867055701773,71.24318225467894,6.574200378901935,-0.7799419681176119,-29.151373106203607,-69.16076968815713,33.807550619977235,6.029998779296875,15.293519246900132,-0.7959976196288494,-18.024715043356025,16.432719804098326,-9.410356331492437,7.818361092234738,8.766217305908185,57.55333268675585,-9.055444905935786,8.614358711863593,9,0.21499633789056816,-13.275009155273494,-33.897506713867244,-64.59500122070318,-16.580017089843807,3,-0.07170796662423062,1.7243065097476764,439.7900085449219,-5.343127114856669,436.239990234375,1.8861530971297054,431.2200012207031,-0.07170796662423062
5342,2021-09-17,440.45001220703125,441.8299865722656,432.55999755859375,435.5899963378906,1308100.0,0.007456734480248972,1.4330792859974928,-1.8479113483406824,53.90791601020091,67.00314368123021,2.1987847772930422,-2.588012505054735,-31.105062707519664,-71.462214101026,33.538502231913675,9.269989013671875,12.998326040973893,1.4580108642578011,-13.648851405510868,16.56487313402647,-6.095420270626505,9.011441999142107,4.187034428686559,82.8141509593104,15.500985923272907,7.553431134884329,9,-3.045013427734375,-15.44500732421875,-37.47001647949219,-67.85501098632812,-16.630004882812443,4,-0.0838006644094722,1.000010121969773,437.1900024414063,1.7243065097476764,439.7900085449219,-5.343127114856669,436.239990234375,-0.0838006644094722
5343,2021-09-20,433.0499877929688,440.7799987792969,429.20001220703125,432.1300048828125,422300.0,-0.016801053942493982,-2.4159412331319823,0.18929627699322377,37.577434854322775,61.08104363795163,7.836207758038711,5.761082214886017,-22.641207417187104,-63.14378932739106,33.284289959360706,11.579986572265625,10.955704378800249,-6.357012939453057,-20.221473748067922,7.507447869161808,-13.289243343760518,0.5752174648544042,10.34703611784812,30.48284560683756,-31.633510588052655,6.932230404307441,9,4.355010986328068,-4.189987182617244,-29.992492675781307,-60.45498657226568,-3.220001220703182,0,-0.04396715982923982,1.4330792859974928,440.45001220703125,1.000010121969773,437.1900024414063,1.7243065097476764,439.7900085449219,-0.04396715982923982
5344,2021-09-21,439.95001220703125,442.5,434.0,436.1199951171875,468100.0,0.015933551803634316,-1.1065656221874314,4.1631393883099665,46.30367549477813,56.69358331191834,-0.5690546118360089,-0.02665921811001226,-28.350787045456457,-69.06111696331965,32.410335149272214,9.450012207031193,8.442442403666178,-0.16398925781248863,-12.462726160260274,12.134747644635297,-6.3133577090363815,5.985379193411404,-15.980010986328125,80.82714185409372,20.79258825423002,6.149368451223882,9,-4.2750091552734375,-10.300018310546875,-36.737518310546875,-67.35501098632812,-9.880004882812443,1,-0.06234804507847447,-2.4159412331319823,433.0499877929688,1.4330792859974928,440.45001220703125,1.000010121969773,437.1900024414063,-0.06234804507847447
5345,2021-09-22,446.3399963378906,448.9100036621094,436.8399963378906,440.0,292400.0,0.014524341296875187,1.1027867200812385,1.6553441379420248,52.15334136689423,53.73221589432428,-7.6296990504344535,-5.200236037107402,-33.41800211056312,-74.39859725996371,31.842359937199525,12.07000732421875,6.166197161966579,5.284495544433582,-5.771856764665586,16.34084785353275,-0.24368061011603004,10.812671698983195,-21.999395141601553,86.96089072348833,28.14816339942577,5.528176154549591,9,-9.899993896484375,-15.824996948242188,-43.12750244140625,-73.7449951171875,-7.55999755859375,2,-0.05580948126201957,-1.1065656221874314,439.95001220703125,-2.4159412331319823,433.0499877929688,1.4330792859974928,440.45001220703125,-0.05580948126201957
5346,2021-09-23,455.0400085449219,458.2699890136719,448.2099914550781,448.8999938964844,277100.0,0.019491894695552014,-1.675524316602818,0.9684571285541688,54.787740765345,51.81961777319757,-16.139467651294467,-12.81265394533176,-40.64108777387264,-81.97684668505576,31.251822583487264,11.92999267578125,4.117283220957177,12.877008056640648,0.8681158959436743,24.88590021733762,6.872561976292161,18.881454136989134,-29.716631249999978,88.88894721095149,32.68685205585328,6.004446080348492,9,-13.920013427734375,-20.810012817382812,-52.225013732910156,-77.94000244140625,-6.360015869140625,3,-0.08313558451884817,1.1027867200812385,446.3399963378906,-1.1065656221874314,439.95001220703125,-2.4159412331319823,433.0499877929688,-0.08313558451884817
5347,2021-09-24,458.2999877929688,460.2099914550781,453.0400085449219,453.2300109863281,307500.0,0.007164159605374865,-1.6311952291625837,0.8257271516332425,56.68857623278635,51.904400355864766,-18.648456958045244,-15.226959725348195,-42.35129442741521,-84.19664755474815,30.219620141445446,7.16998291015625,2.4809540693220242,15.104487609863327,1.31106354519261,28.897911674534043,8.207775577527968,22.001199642198685,-30.99981379492192,93.84068061822512,40.41931656855162,6.896712032335368,9,-13.59498596191412,-23.09999084472662,-53.39749145507818,-77.9199829101563,-18.029998779296932,4,-0.0822387157872504,-1.675524316602818,455.0400085449219,1.1027867200812385,446.3399963378906,-1.1065656221874314,439.95001220703125,-0.0822387157872504
5348,2021-09-27,432.4700012207031,455.6000061035156,426.5799865722656,455.20001220703125,646900.0,-0.05636043478127706,1.4666401221221974,-4.483257390163253,40.810035394461146,49.89289127920587,8.244484510149675,10.820723640581434,-15.31516562499894,-57.565917299128046,28.64320219701433,31.720001220703182,0.7442804294299776,-10.511499023437523,-24.848084803489712,3.8250867566146667,-17.67979191346359,-3.3432061334114564,27.739990234375,17.514165308515157,-30.635351260870383,7.1682928900260885,9,10.92498779296875,7.9099884033203125,-27.26251220703125,-50.39500427246094,-0.519989013671875,0,-0.02000137320986095,-1.6311952291625837,458.2999877929688,-1.675524316602818,455.0400085449219,1.1027867200812385,446.3399963378906,-0.02000137320986095
5349,2021-09-28,417.7099914550781,427.4800109863281,412.6600036621094,426.2799987792969,442900.0,-0.03412955748135815,1.701907829947756,0.37703489582004707,36.37077150620273,47.56535135355655,22.461679808278518,24.724234296355235,0.7038946179955019,-41.94921832201385,27.208792404351485,19.80999755859375,-0.9192822349634753,-23.923008728027355,-42.13635992017191,-5.709657535882798,-33.029684324099605,-14.816333131955105,42.5,10.620376633862133,-36.19930536978457,9.106675596072277,9,18.725006103515625,18.725006103515625,-11.86749267578125,-33.614990234375,-29.899993896484375,1,0.02901533447875626,1.4666401221221974,432.4700012207031,-1.6311952291625837,458.2999877929688,-1.675524316602818,455.0400085449219,0.02901533447875626
5350,2021-09-29,423.0899963378906,425.4200134277344,418.6400146484375,422.3699951171875,276100.0,0.0128797610611886,1.5204290584424793,-0.08401407297149084,40.503675178766315,46.56701853375083,16.16341265042172,18.665395679956532,-3.560053788459868,-46.52372453209267,25.567108139100537,7.71002197265625,-1.1106066245855573,-17.50450439453124,-37.46769775954067,2.4586889704781925,-27.486101077035983,-7.522907712026495,35.21799560546873,21.93479569583305,-27.363258065923556,9.98159668250473,9,13.345001220703125,13.345001220703125,-14.357498168945312,-33.87498474121094,-43.850006103515625,2,0.016497697999821703,1.701907829947756,417.7099914550781,1.4666401221221974,432.4700012207031,-1.6311952291625837,458.2999877929688,0.016497697999821703
5351,2021-09-30,412.6700134277344,430.5299987792969,412.260009765625,423.0799865722656,392500.0,-0.02462828949005591,-2.2537882081829643,-14.45827152121392,37.49228302950946,44.74305931367402,25.41178038290974,28.073763259368775,7.868566864349418,-35.19625500460904,24.04166898771339,18.269989013671875,-2.174397424998972,-26.368487548828114,-49.827998875711614,-2.908976221944613,-38.098243212269836,-14.638731885386392,43.81205898437497,0.8550653152794794,-52.250000367165846,11.729755663441736,9,23.564987182617188,23.564987182617188,-3.3925094604492188,-21.94000244140625,-37.44000244140625,3,0.0632708568637852,1.5204290584424793,423.0899963378906,1.701907829947756,417.7099914550781,1.4666401221221974,432.4700012207031,0.0632708568637852
5352,2021-10-01,416.6900024414063,418.9100036621094,401.010009765625,412.6099853515625,390100.0,0.009741412951915107,3.2018668691615564,-0.39193348851117765,43.24123361515269,45.37237028709956,19.743204906082894,22.668135443960693,4.68358413816685,-38.07849499842922,22.298209236390097,17.899993896484375,-3.395151386531552,-20.7309982299804,-45.699421568049445,4.237425108088644,-33.215209899014894,-8.246786560945907,37.138746211914,28.72319788909366,-26.54259709472364,12.484211669034517,10,13.919998168945256,13.919998168945256,-4.440002441406307,-24.895004272460994,-42.83001708984381,4,0.07677167689875941,-2.2537882081829643,412.6700134277344,1.5204290584424793,423.0899963378906,1.701907829947756,417.7099914550781,0.07677167689875941
5353,2021-10-04,398.4599914550781,412.989990234375,397.0,412.9800109863281,645400.0,-0.04374957613457897,1.199451774177976,-3.5588134097266395,34.349633220306245,44.044143367713794,36.37595138143445,38.86709878329202,23.455012458490046,-18.745473983744546,20.511469708101544,19.690002441406307,-4.533466496680546,-36.40650939941406,-66.14782853348783,-6.6651902653403,-51.27716896645097,-21.535849832377153,51.14325808722657,4.354284247631998,-49.97276531262463,14.870659567036892,10,30.145004272460938,30.145004272460938,20.105010986328125,-3.6649932861328125,-15.009979248046875,0,0.10492897268283796,3.2018668691615564,416.6900024414063,-2.2537882081829643,412.6700134277344,1.5204290584424793,423.0899963378906,0.10492897268283796
5354,2021-10-05,401.3599853515625,405.8800048828125,397.0400085449219,402.1499938964844,572200.0,0.007278005216770467,1.1430214879946141,0.054408228805864746,33.994161877615,42.02645675779388,30.64941169236829,33.94186408067037,21.239623180664694,-20.58225693524861,19.20701757316258,8.839996337890625,-6.271386154252696,-31.116014099121116,-63.57781342402279,1.3457852257805598,-47.346913761571955,-14.885114436670278,42.9829392365117,13.003237430043024,-38.00985480932951,16.230899662450827,10,27.245010375976562,27.245010375976562,20.250015258789062,-4.4749908447265625,-13.759979248046875,1,0.07621593574823882,1.199451774177976,398.4599914550781,3.2018668691615564,416.6900024414063,-2.2537882081829643,412.6700134277344,0.07621593574823882
5355,2021-10-06,407.8200073242188,408.8699951171875,397.0499877929688,398.7300109863281,543800.0,0.016095331394328616,1.112607145876561,-11.506200023177728,38.148661522198964,40.1776701752221,20.28376510159478,25.838991700122847,15.570150275389551,-26.059404502515974,17.64262135871229,11.820007324218693,-6.484110115154465,-22.771992492675736,-56.40375767234747,10.859772686995996,-39.58787508251157,-5.9561099028398985,31.78862480504796,32.269632323695845,-17.176065252164662,16.81588258983586,10,20.784988403320256,20.784988403320256,14.610000610351506,-10.024993896484432,-17.760009765625057,2,-0.04906578737250866,1.1430214879946141,401.3599853515625,1.199451774177976,398.4599914550781,3.2018668691615564,416.6900024414063,-0.04906578737250866
5356,2021-10-07,416.5700073242188,423.6099853515625,411.6199951171875,411.6199951171875,355100.0,0.02145554372726921,-3.844428552052379,0.5445560177398211,40.772797381243294,38.40925030282842,6.149620654394084,15.81841710760608,7.5072001559386194,-33.6641196196411,16.031888197042957,15.789978027343693,-7.589863288234369,-12.700492858886662,-46.35644507353999,20.955459355766664,-29.528468966213325,4.127483248440001,18.777761592121294,73.54384854281659,27.149205742272677,16.827976107326652,10,9.729995727539006,12.034988403320256,6.799987792968693,-16.460006713867244,-30.660003662109432,3,-0.08961282961687067,1.112607145876561,407.8200073242188,1.1430214879946141,401.3599853515625,1.199451774177976,398.4599914550781,-0.08961282961687067
5357,2021-10-08,409.1600036621094,417.489990234375,407.760009765625,417.4800109863281,228800.0,-0.017788135323775656,1.333338212262701,-1.6808054154695804,40.76965325136829,38.40476339804032,6.544276475620393,21.84051728382167,15.342110751119321,-25.09223193982433,14.508071401892389,9.72998046875,-9.959533850093294,-18.51849670410155,-52.84386388819354,15.806870479990437,-35.681180296147545,-1.3558131120555572,22.352988362596705,45.69714526879797,-2.5982759396185244,17.162683592045997,10,4.6049957275390625,19.444992065429688,17.517486572265625,-8.815017700195312,-24.6199951171875,4,-0.08292597607805563,-3.844428552052379,416.5700073242188,1.112607145876561,407.8200073242188,1.1430214879946141,401.3599853515625,-0.08292597607805563
5358,2021-10-11,407.760009765625,411.0799865722656,404.9700012207031,406.239990234375,187100.0,-0.003421629396700543,-2.009846810685669,-0.1826944943696585,37.01072979660037,38.47586987475118,4.5489159224372315,22.548926894151464,17.114370313181098,-22.515522046798537,15.642826178808193,6.1099853515625,-13.564092457203003,-18.74549102783203,-54.14778632387083,16.65680426820677,-36.44663867585143,-1.0443433798126307,20.3016830566105,40.34629498819841,-3.6757003605429617,17.70114764801939,10,6.0049896240234375,20.844985961914062,22.517494201660156,-3.3899993896484375,-13.050018310546875,0,-0.08313719737633851,1.333338212262701,409.1600036621094,-3.844428552052379,416.5700073242188,1.112607145876561,407.8200073242188,-0.08313719737633851
5359,2021-10-12,408.0299987792969,413.7200012207031,405.3800048828125,410.5,207600.0,0.0006621272493765318,-1.146720239427824,-1.6249799229039512,33.73800632270245,37.72412889074408,3.08593889446297,21.14106789070894,17.27001386457863,-21.71822607785367,16.745176734759504,8.339996337890625,-18.01959541696982,-17.06500244140625,-53.076917552023076,18.946912669210576,-35.070959996714635,0.9409551139021346,16.925524760715064,41.3404066099976,2.636297512194332,18.005957555308406,10,5.7350006103515625,20.574996948242188,22.38750457763672,-1.05499267578125,-14.92999267578125,1,-0.06024063584981876,-2.009846810685669,407.760009765625,1.333338212262701,409.1600036621094,-3.844428552052379,416.5700073242188,-0.06024063584981876
5360,2021-10-13,402.8299865722656,412.0899963378906,401.8200073242188,411.7699890136719,295000.0,-0.012744190923677512,1.1440439860090732,3.61943239803798,27.15896753424657,36.57598272460376,5.710345520861438,24.696349836624336,22.662188298559215,-15.478793986903838,18.191984431254767,10.269989013671818,-19.44033265434382,-20.417013549804665,-57.04188608204379,16.20785898243446,-38.72944981592423,-2.104577283685103,19.329984613745125,4.635063178032675,-26.575875438063967,18.31243626611957,10,7.475006103515625,25.775009155273438,27.910018920898438,4.9150238037109375,-15.319976806640625,2,-0.03780746462879769,-1.146720239427824,408.0299987792969,-2.009846810685669,407.760009765625,1.333338212262701,409.1600036621094,-0.03780746462879769
5361,2021-10-14,405.8399963378906,410.30999755859375,405.1600036621094,405.25,311600.0,0.007472159138989465,-12.376798382941619,-0.06599509807268233,26.999303961638446,34.77132387421329,1.8211220511677197,20.255777150529354,19.71983280909666,-17.484239017658695,19.606804029302072,7.480010986328125,-19.127980695118424,-15.839503479003895,-52.634859138291745,20.955852180283955,-34.23718130864779,2.5581743506400016,13.803977729519033,25.654074013484347,2.2676652852199446,18.397677829643925,10,4.464996337890625,22.764999389648438,26.62750244140625,1.9900054931640625,-25.959991455078125,3,-0.03888231549795029,1.1440439860090732,402.8299865722656,-1.146720239427824,408.0299987792969,-2.009846810685669,407.760009765625,-0.03888231549795029
5362,2021-10-15,403.5400085449219,409.5299987792969,403.5299987792969,407.17999267578125,271400.0,-0.005667228005427627,-2.2786852440153087,-6.16950292246418,34.018346285292,34.73451421476726,2.301663793009311,20.710623816186,22.266532005451836,-14.156516081821565,21.159664951841513,6.0,-19.85468148278909,-16.293991088867188,-52.826912163440966,20.23892998570659,-34.56045162615408,1.9724694484197016,13.839568115746829,14.45379918397452,-9.275727684760222,18.26646053728689,10,6.7849884033203125,25.064987182617188,30.139984130859375,4.2899932861328125,-28.69000244140625,4,-0.043688369206271505,-12.376798382941619,405.8399963378906,1.1440439860090732,402.8299865722656,-1.146720239427824,408.0299987792969,-0.043688369206271505
5363,2021-10-18,414.010009765625,414.55999755859375,400.92999267578125,402.6400146484375,248200.0,0.025945385832883527,1.1860524306439297,-3.12363865017816,47.85433679130784,36.27453364962202,-6.40405612689284,9.213435440281614,12.220282249977686,-23.447470759423368,22.167680951014844,13.6300048828125,-19.09116418245401,-4.871990966796886,-40.944253258339415,31.200271324745643,-22.90812211256815,13.164140178974378,1.3316092289768449,95.96487457123153,67.66165999124757,18.036131145771265,10,-3.680023193359375,14.594985961914062,19.844985961914062,-6.1550140380859375,-44.029998779296875,0,-0.07118185678019329,-2.2786852440153087,403.5400085449219,-12.376798382941619,405.8399963378906,1.1440439860090732,402.8299865722656,-0.07118185678019329
5364,2021-10-19,412.5199890136719,420.0299987792969,411.5400085449219,414.8999938964844,272800.0,-0.003598996924728093,-2.912468708688437,-0.20932329858389787,43.58070865412061,36.878094442057765,-3.5364007347788515,9.004781827020793,14.093239211994046,-20.897885361634735,23.277184761148412,8.489990234375,-19.548589478878398,-4.990510559082054,-39.75205096598211,29.771029847818,-22.37128076253208,12.390259644367973,-15.519989013671875,60.680589708069895,30.26761394264062,17.380770203450016,10,-0.25,16.085006713867188,18.14000701904297,-3.1649932861328125,-35.009979248046875,1,-0.04317365953872232,1.1860524306439297,414.010009765625,-2.2786852440153087,403.5400085449219,-12.376798382941619,405.8399963378906,-0.04317365953872232
5365,2021-10-20,421.42999267578125,423.5899963378906,413.9200134277344,416.25,188300.0,0.021598962230686247,1.0357858758223684,-2.1764630455967584,55.419435255149395,38.50549865026955,-11.524753039334996,-1.9680030079000517,5.745946331387529,-28.778205671986825,24.20886270194118,11.07000732421875,-16.92250374444592,5.1649932861328125,-26.930028176520807,37.26001474878643,-10.882517445193969,21.212504017459594,-23.96939270019533,90.4677700219387,53.98956491771983,16.0475107313268,10,-9.169998168945312,7.1750030517578125,9.230003356933594,-11.794998168945312,-46.149993896484375,2,-0.0672234702432789,-2.912468708688437,412.5199890136719,1.1860524306439297,414.010009765625,-2.2786852440153087,403.5400085449219,-0.0672234702432789
5366,2021-10-21,417.2099914550781,421.5499877929688,415.55999755859375,421.42999267578125,278300.0,-0.010013528448483466,1.6860994218070664,-0.8146732022293182,50.32090143943286,39.566748448943386,-8.051080259427692,-0.7667585811882418,10.750093895114503,-23.461333923475934,24.163683929174766,5.989990234375057,-14.387211006600182,2.8364929199218523,-23.59620444778318,29.269190287626884,-10.379855763930664,16.052841603774368,-18.704215625000018,71.84464319623768,32.96505304959541,13.216348683852518,10,-4.9499969482421875,11.395004272460938,13.450004577636719,-6.3899993896484375,-41.899993896484375,3,-0.07118712949771477,1.0357858758223684,421.42999267578125,-2.912468708688437,412.5199890136719,1.1860524306439297,414.010009765625,-0.07118712949771477
5367,2021-10-22,420.6099853515625,421.7799987792969,415.0299987792969,415.5199890136719,228600.0,0.008149358754871772,-1.2240612163840303,-1.2061599207410996,66.73212182127928,42.869125340574385,-10.790864807165065,-7.520763223609833,7.915255233118501,-25.679581806626516,23.94441837119669,6.75,-12.671858986467328,8.120986938476562,-8.781806808949227,25.023780685902352,-0.33040993523633233,16.572383812189457,-21.100840701171876,86.84902689883008,41.80105511372396,8.451396873712891,10,-8.349990844726562,7.9950103759765625,10.050010681152344,-8.92999267578125,-54.739990234375,4,-0.09683550530714635,1.6860994218070664,417.2099914550781,1.0357858758223684,421.42999267578125,-2.912468708688437,412.5199890136719,-0.09683550530714635
5368,2021-10-25,423.8200073242188,424.6900024414063,417.8800048828125,421.0,231300.0,0.007631825407029336,1.986842633614813,0.5540293424626436,66.8872190664475,46.5523712009905,-12.832697687622499,-12.028769109927566,5.208442980099505,-27.71200308039289,24.14497914297527,6.809997558593807,-11.80703802878088,11.7635086059571,-3.3327177837825275,26.859734995696726,4.215395411087286,19.311621800826913,-23.347628606328158,93.38406447914711,42.4533787472145,7.548113194869806,10,-11.010009765625057,4.784988403320256,7.384994506835881,-11.18501281738287,-62.67001342773443,0,-0.11554433574260581,-1.2240612163840303,420.6099853515625,1.6860994218070664,417.2099914550781,1.0357858758223684,421.42999267578125,-0.11554433574260581
5369,2021-10-26,429.8299865722656,431.45001220703125,423.0899963378906,426.9700012207031,257600.0,0.014180499136864144,1.740972354241918,1.0141765686210649,66.66159965661376,50.94155254792019,-17.23789830205277,-18.007443753634675,-0.37317929181085674,-32.57954954958336,23.489315397264065,8.360015869140625,-10.167660462444474,17.16748809814453,0.25224166163093287,34.08273453465813,8.709864879887732,25.62511131640133,-27.904550430964036,90.75855249528657,35.919630644840964,8.457623218256812,10,-13.639984130859375,-1.2249908447265625,3.3025131225585938,-17.039993286132812,-63.8699951171875,1,-0.13924104286724803,1.986842633614813,423.8200073242188,-1.2240612163840303,420.6099853515625,1.6860994218070664,417.2099914550781,-0.13924104286724803
5370,2021-10-27,430.0700073242188,435.0,426.3999938964844,429.8399963378906,380400.0,0.0005584085788599147,-1.419124306273902,0.08042383371037883,61.73096179630351,54.80062564066075,-14.75971282219865,-18.654134788158615,-0.2190004934512899,-31.71843181870821,22.91420043724843,8.600006103515625,-7.757365797578984,17.058508300781284,-1.0112340416964685,35.12825064325904,8.023637129542408,26.09337947202016,-25.78260509765886,75.31300763932745,21.896630874230063,9.034871171238876,10,-12.105010986328182,-1.4650115966797443,2.592491149902287,-16.970016479492244,-72.6900024414063,2,-0.12221265529676928,1.740972354241918,429.8299865722656,1.986842633614813,423.8200073242188,-1.2240612163840303,420.6099853515625,-0.12221265529676928
5371,2021-10-28,438.7799987792969,439.3699951171875,430.8900146484375,433.1600036621094,191700.0,0.020252496818528032,1.4941163798906751,24.433594268270465,75.1699367761544,59.373024584089904,-20.45706397357577,-26.675398086310224,-8.381287217422141,-39.309846294153544,22.044218110129812,9.299987792968693,-4.580043335727794,24.46300048828124,3.0362024857823258,45.88979849078015,13.749601487031782,35.176399489530695,-31.421336775392945,97.57602125448078,41.399359609788014,10.71339900124946,10,-18.6300048828125,-10.175003051757812,-5.302497863769531,-25.680007934570312,-87.39999389648438,3,-0.14471944978499363,-1.419124306273902,430.0700073242188,1.740972354241918,429.8299865722656,1.986842633614813,423.8200073242188,-0.14471944978499363
5372,2021-10-29,448.67999267578125,449.3399963378906,435.9800109863281,437.7300109863281,289000.0,0.02256254597754359,1.1776686738148001,1.9483970112296096,80.38310557700134,62.98733222694474,-26.016491092920887,-35.89632366790249,-17.74425626836006,-48.06848450873781,20.78306377755232,13.3599853515625,0.3842653841188053,32.76349487304685,6.386560349153456,59.14042939694025,19.575027611100154,45.95196213499355,-37.479970698283296,97.90208569175297,38.08207342469271,13.188467261946712,10,-18.239990234375,-20.074996948242188,-11.004997253417969,-31.865005493164062,-81.92999267578125,4,-0.16352410696905106,1.4941163798906751,438.7799987792969,-1.419124306273902,430.0700073242188,1.740972354241918,429.8299865722656,-0.16352410696905106
5373,2021-11-01,440.2699890136719,448.20001220703125,440.1600036621094,447.6300048828125,245200.0,-0.0187438793781618,-1.121378044214332,-0.6721486919224434,71.35663255610856,66.0735459938323,-15.075084473252218,-25.50085937487438,-9.026372493198437,-38.69607018864389,19.2542156801144,8.519989013671875,5.2922484789252735,22.26299133300779,-4.904081737055776,49.430064403071356,8.679454797976007,35.84652786803957,-23.730370625718933,65.44759114583333,3.154125174508728,13.58353653503177,11,-8.639984130859375,-13.969985961914062,-0.3174896240234375,-22.485000610351562,-74.30999755859375,0,-0.16898720274611767,1.1776686738148001,448.67999267578125,1.4941163798906751,438.7799987792969,-1.419124306273902,430.0700073242188,-0.16898720274611767
5374,2021-11-02,431.95001220703125,441.9100036621094,430.55999755859375,440.2799987792969,429400.0,-0.01889744251085501,-1.0432025007347832,1.1317892135520975,68.52418789663628,67.52962962066417,-4.145004619128997,-15.569928777171071,-0.5230187275875551,-29.409340731138627,17.259911595730433,11.350006103515625,9.040747349540538,12.41351318359375,-14.247058842561557,39.07408520974906,-0.9167728294838753,25.743799196671375,-10.81834090608703,24.193625631570125,-43.51809257561297,13.330286013077645,11,0.2349853515625,-8.780014038085938,9.937477111816406,-14.165023803710938,-74.9000244140625,1,-0.16390789746433165,-1.121378044214332,440.2699890136719,1.1776686738148001,448.67999267578125,1.4941163798906751,438.7799987792969,-0.16390789746433165
5375,2021-11-03,387.80999755859375,409.7900085449219,376.260009765625,409.7900085449219,1736400.0,-0.1021877842366663,2.05095377797154,2.6386610345219212,42.47055995787234,66.65736945604633,38.80527995779795,28.452918535930507,43.236438029382555,15.398835794235424,16.12895433837217,55.69000244140625,9.536962838863758,-30.72600097656249,-60.55184166807476,-0.9001602850502195,-45.638921322318595,-15.813080630806382,61.529998779296875,15.804583901431712,-54.86314917721735,14.91292034575613,11,24.990005493164062,24.990005493164062,48.625,29.974990844726562,-30.07000732421875,2,-0.05634203924878012,-1.0432025007347832,431.95001220703125,-1.121378044214332,440.2699890136719,1.1776686738148001,448.67999267578125,-0.05634203924878012
5376,2021-11-04,379.239990234375,387.8399963378906,373.7900085449219,386.010009765625,661000.0,-0.022098469297259227,1.6941510372472715,0.3080080139842081,40.35713792658296,63.72681568996896,46.290800433159575,35.92474068520073,51.145016776016746,24.609442285973728,16.539208226276152,14.04998779296875,10.370932040475225,-37.42950744628905,-72.05880234518759,-2.8002125473905153,-54.74415489573829,-20.11485999683981,68.63840637207034,7.213742647302375,-67.64972107223056,17.314647449449254,11,32.32501220703125,32.32501220703125,57.19500732421875,38.54499816894531,-18.209991455078125,3,-0.05764156184597713,2.05095377797154,387.80999755859375,-1.0432025007347832,431.95001220703125,-1.121378044214332,440.2699890136719,-0.05764156184597713
5377,2021-11-05,375.2300109863281,377.8599853515625,360.95001220703125,375.92999267578125,688900.0,-0.010573724689658004,6.416708494789889,0.10339433826181031,33.779489707530104,60.048179094533694,48.261936490488836,39.27614463870515,54.27988207739986,29.2661986029712,16.893755059827146,18.28997802734375,9.174314999969738,-39.74298706054685,-78.94400650648015,-0.5419676146135544,-59.3434967835135,-20.142477337580203,69.6848500976563,16.366760778563755,-53.52133926912856,19.60050972296665,11,29.914993286132812,29.914993286132812,61.00498962402344,42.55497741699219,-21.670013427734375,4,-0.06356103031530869,1.6941510372472715,379.239990234375,2.05095377797154,387.80999755859375,-1.0432025007347832,431.95001220703125,-0.06356103031530869
5378,2021-11-08,373.8599853515625,378.5400085449219,367.3699951171875,376.5199890136719,301000.0,-0.003651162206254166,2.334311104228252,3.800104634433448,33.81343187274719,56.39838267410408,46.71213892683977,40.02853045357864,54.76984492630527,31.204000774106362,17.066648414436205,11.170013427734375,8.643115442047815,-39.418011474609386,-82.6559375088529,3.819914559634128,-61.036974491731144,-17.79904845748763,66.01698479980473,15.94611475681114,-52.83027358919469,21.618963017121747,11,31.285018920898438,31.285018920898438,56.75001525878906,43.92500305175781,-10.939971923828125,0,-0.019017775718566332,6.416708494789889,375.2300109863281,1.6941510372472715,379.239990234375,2.05095377797154,387.80999755859375,-0.019017775718566332
5379,2021-11-09,383.45001220703125,384.3299865722656,371.30999755859375,375.989990234375,526900.0,0.02565138616386209,1.8243016020124454,-2.80451567752372,34.18818947217565,53.33807463808987,33.35933355706777,30.042931410006588,44.13740076852065,22.308425925252095,17.34414453746858,13.019989013671875,6.6100400661964045,-28.598985290527366,-73.81698373949837,16.619013158443636,-51.20798451501287,-5.989986066041865,51.69134046767584,46.06879952311594,-19.139091975050135,22.608999224485498,11,21.694992065429688,21.694992065429688,45.15498352050781,40.17498779296875,-22.57000732421875,1,-0.045612257648097176,2.334311104228252,373.8599853515625,6.416708494789889,375.2300109863281,1.6941510372472715,379.239990234375,-0.045612257648097176
5380,2021-11-10,387.6000061035156,389.1400146484375,378.2900085449219,381.5700073242188,472300.0,0.010822776801070244,1.3819949952599015,0.8083084475352756,37.66559271666637,49.170925298146756,25.201649959755855,26.02790772303524,38.998155806181444,18.774052860053928,17.254252924430155,10.850006103515625,4.224315998447025,-23.68749237060547,-70.0574814747535,22.682496733542564,-46.87248692267946,-0.5024978185314808,43.089866143130905,94.53704004416875,28.922417065139186,23.18499455207401,11,17.544998168945312,17.544998168945312,41.00498962402344,37.06999206542969,-24.649993896484375,2,-0.07881841545272816,1.8243016020124454,383.45001220703125,2.334311104228252,373.8599853515625,6.416708494789889,375.2300109863281,-0.07881841545272816
5381,2021-11-11,390.05999755859375,392.7099914550781,386.6000061035156,390.239990234375,481600.0,0.006346727080342562,1.3867153041031877,-0.02984953768137241,37.17357422798925,44.36986625936763,16.878951819869258,23.531579689056457,35.55935829366217,16.895788835216308,17.057215297280017,6.1099853515625,1.2277045828622022,-20.438500976562523,-67.72668036686565,26.849678413740605,-44.082590671714115,3.2055887185890697,36.445483085675846,91.65618505041266,27.540865017709038,23.644089695151568,11,14.5150146484375,15.085006713867188,38.54499816894531,34.61000061035156,-31.899993896484375,3,-0.08285906662183096,1.3819949952599015,387.6000061035156,1.8243016020124454,383.45001220703125,2.334311104228252,373.8599853515625,-0.08285906662183096
5382,2021-11-12,385.9100036621094,393.510009765625,382.3299865722656,391.75,242800.0,-0.010639373230937332,1.3888897945609682,32.44574432010851,34.20811295190637,40.242252970011826,12.503537125787147,27.71396596622708,38.492892894730744,21.562180678011146,16.80672295275617,11.180023193359375,-1.6561592795732736,-23.706994628906273,-72.1836829305596,24.769693672747053,-47.945338779732936,0.5313495219203901,36.662148875925936,70.92577718211068,10.078485351900142,24.238344150826663,11,15.520004272460938,19.235000610351562,41.54249572753906,38.75999450683594,-24.8800048828125,4,-0.06447100268641037,1.3867153041031877,390.05999755859375,1.3819949952599015,387.6000061035156,1.8243016020124454,383.45001220703125,-0.06447100268641037
5383,2021-11-15,384.5400085449219,390.7099914550781,383.4200134277344,384.45001220703125,335200.0,-0.0035500378435046054,-5.781394160480334,-0.015410341494003606,30.375261167385162,36.00348333342838,5.7405692964302375,28.209243335768974,38.588987827292556,23.448564490365015,17.109398904435118,7.28997802734375,-6.614177838993044,-23.603489685058605,-73.29428525890091,26.087305888783703,-48.44888747197979,1.2419081018625775,34.334815573253195,59.594611313492344,2.4263442216440225,24.845397786921158,11,0.8300018310546875,20.604995727539062,36.644989013671875,41.56498718261719,-14.980010986328125,0,-0.08056381728277062,1.3888897945609682,385.9100036621094,1.3867153041031877,390.05999755859375,1.3819949952599015,387.6000061035156,-0.08056381728277062
5384,2021-11-16,394.7099914550781,397.7699890136719,383.92999267578125,385.6600036621094,301300.0,0.02644713861800474,-1.212627583380496,100.55951169888098,35.89210724013357,35.27254414256851,-11.47405496745472,17.535628135849038,27.249265343880325,13.841467581282927,17.79168376477119,13.839996337890625,-13.31507725845347,-12.543006896972656,-62.54095983329182,37.45494603934651,-37.54198336513224,12.455969571186927,20.689343948428302,84.29157789196641,28.203250623629586,24.998976468159597,11,-15.349990844726562,10.435012817382812,26.475006103515625,33.88999938964844,-25.509979248046875,1,-0.08054008947215052,-5.781394160480334,384.5400085449219,1.3888897945609682,385.9100036621094,1.3867153041031877,390.05999755859375,-0.08054008947215052
5385,2021-11-17,393.1000061035156,395.4800109863281,387.75,395.0,380000.0,-0.0040789070112651205,4.405572094710672,-0.20994436014162873,30.680086281490787,34.197316182002716,-10.096526232213762,17.828453363444282,27.76499905902574,16.0400709726743,18.867655123971222,7.730010986328125,-19.483545141479908,-12.736492919921886,-62.64845389380832,37.17546805396455,-37.69247340686513,12.21948756702136,19.03236990820227,69.75400147844202,18.132287647758872,24.955980486943222,11,-13.740005493164062,12.044998168945312,28.084991455078125,35.49998474121094,-17.760009765625,2,-0.08196387870881539,-1.212627583380496,394.7099914550781,-5.781394160480334,384.5400085449219,1.3888897945609682,385.9100036621094,-0.08196387870881539
5386,2021-11-18,387.510009765625,395.5700073242188,386.8900146484375,394.3399963378906,339000.0,-0.0142202906413047,-1.1511815668760563,3.594741322539713,23.149856320068423,33.016245805618084,-3.5873035822362453,22.218468857930816,32.25382121910911,22.102899258103605,20.019892372273333,8.679992675781307,-25.533190965139568,-16.84149017333982,-67.09478063808257,33.411800291402926,-41.96813540571122,8.285155059031581,21.55142441781169,33.54936770908689,-11.71346949576381,25.126645232371374,11,-4.9400177001953125,17.634994506835938,31.944984436035156,41.08998107910156,-15.550018310546875,3,-0.06337900167649402,4.405572094710672,393.1000061035156,-1.212627583380496,394.7099914550781,-5.781394160480334,384.5400085449219,-0.06337900167649402
5387,2021-11-19,379.8800048828125,396.1400146484375,378.1400146484375,389.9800109863281,519400.0,-0.019689826560679857,-1.6509599113685955,1.4787739326645963,23.30946795060106,31.8491387031574,5.3324309148520115,28.080324414653774,38.7357626168415,30.19379112103468,21.36174814965764,18.0,-25.843363986508564,-22.43499603271482,-73.21250217772888,28.342510112299237,-47.82374910522185,2.953757039792208,26.294743982039847,8.863945525352321,-32.447526917333676,25.388753072507043,11,4.6599884033203125,25.264999389648438,39.574989318847656,48.71998596191406,-6.459991455078125,4,-0.05717595277857135,-1.1511815668760563,387.510009765625,4.405572094710672,393.1000061035156,-1.212627583380496,394.7099914550781,-0.05717595277857135
5388,2021-11-22,374.8500061035156,379.4100036621094,370.010009765625,379.4100036621094,383000.0,-0.0132410200975136,3.1228065478978997,0.45148463395546856,24.007643842292126,30.717966966503678,11.753655090285918,30.834403224371158,42.850865132725175,35.616676034566865,23.240358723851546,9.8699951171875,-25.253055360845053,-25.016494750976562,-76.14923111298407,26.116241611030944,-50.58286293198029,0.5498734300271622,28.61125856186743,17.435158343034985,-24.965854690847195,25.56636818100375,11,9.039993286132812,30.294998168945312,44.614990234375,53.74998474121094,1.029998779296875,0,-0.03686809950431835,-1.6509599113685955,379.8800048828125,-1.1511815668760563,387.510009765625,4.405572094710672,393.1000061035156,-0.03686809950431835
5389,2021-11-23,369.9800109863281,374.2799987792969,365.5700073242188,370.8299865722656,394700.0,-0.012991850174447261,1.2477397303427273,0.18639825460775522,37.36715854313004,30.68480761388853,16.217428788396944,32.66546471626771,46.56867702897034,40.82999927901528,24.985304457337282,9.279998779296818,-23.519015172495074,-26.89399108886721,-77.64713001956733,23.859147841832907,-52.27056055421724,-1.5174216235171798,30.930578531553806,14.425916275837952,-30.044769282349545,25.37656946535005,11,11.689987182617188,35.16499328613281,49.48748016357422,58.61997985839844,6.79998779296875,1,-0.0011352327565337106,3.1228065478978997,374.8500061035156,-1.6509599113685955,379.8800048828125,-1.1511815668760563,387.510009765625,-0.0011352327565337106
5390,2021-11-24,377.510009765625,377.8399963378906,362.7900085449219,367.3299865722656,383000.0,0.02035244758013466,1.7767514533860729,-11.976841878500647,48.755946168249245,31.971737829472975,7.940696394811653,22.130551348443987,37.83579354016484,33.63902667170032,26.369673732092952,15.04998779296875,-21.388120532591984,-16.735992431640625,-65.66192365806091,32.189938794779664,-41.19895804485077,7.7269731815695195,21.002945113605904,44.13792661690518,-4.837086769887371,24.462965613210155,11,2.769989013671875,27.634994506835938,42.92748260498047,51.08998107910156,-15.4000244140625,2,-0.022012654879675853,1.2477397303427273,369.9800109863281,3.1228065478978997,374.8500061035156,-1.6509599113685955,379.8800048828125,-0.022012654879675853
5391,2021-11-26,375.2799987792969,385.1099853515625,374.1300048828125,379.42999267578125,192300.0,-0.005907157237267979,-2.4046547718745415,-0.40766055417157554,50.036891360124535,33.73049098594166,8.776642899926287,20.40558706393722,38.896024809174264,36.10704683525091,27.199204072173487,10.97998046875,-19.97729629919604,-15.791003417968739,-60.618431533379464,29.036424697441987,-38.2047174756741,6.622710639736624,20.979179539602058,37.45123822648523,-15.002076426246376,22.413714057705363,11,5.0,29.865005493164062,45.152496337890625,53.31999206542969,-27.510009765625,4,0.00015987411742934832,1.7767514533860729,377.510009765625,1.2477397303427273,369.9800109863281,3.1228065478978997,374.8500061035156,0.00015987411742934832
5392,2021-11-29,375.30999755859375,381.1199951171875,374.3399963378906,378.3500061035156,211600.0,7.993705871478518e-05,-1.7228850690933604,0.7325332568554347,51.09171268890255,36.032318932776924,7.91752038754106,15.385902757132328,37.56738063967657,36.381196930846954,27.283541087956742,6.779998779296875,-19.38133380175725,-12.092504882812477,-48.23716352130583,24.052153755680877,-30.164834202059126,5.979824436434171,18.830630793593116,56.093199030327554,-0.9376294367682334,18.07232931924667,11,4.970001220703125,29.835006713867188,45.12249755859375,53.28999328613281,-39.989990234375,0,-0.008925970864905097,-2.4046547718745415,375.2799987792969,1.7767514533860729,377.510009765625,1.2477397303427273,369.9800109863281,-0.008925970864905097
5393,2021-11-30,365.8699951171875,378.6199951171875,365.05999755859375,375.9700012207031,411100.0,-0.025152547235122502,-1.3139925164240276,3.3223610901972593,36.73405471429242,36.125868652127906,16.12655228850508,19.99121501352579,45.810830186210126,45.98268975770827,27.55979589449228,13.55999755859375,-19.188309944039645,-17.81250762939453,-45.332767856330406,9.707752597541344,-31.57263774286247,-4.052377515926594,26.27919626629,13.799237333209366,-42.775081672629454,13.760130113467937,11,13.595016479492188,39.27500915527344,54.5625,62.72999572753906,-31.92999267578125,1,0.02063579525871928,-1.7228850690933604,375.30999755859375,-2.4046547718745415,375.2799987792969,1.7767514533860729,377.510009765625,0.02063579525871928
5394,2021-12-01,361.1499938964844,373.30999755859375,359.30999755859375,365.7099914550781,485800.0,-0.012900760608126172,-2.398062279636159,0.45148463395546856,30.21096094587658,36.07374361483743,17.41702566662923,20.169179965296735,49.032318914196026,50.85050945827601,29.054275724337984,14.0,-18.40568255644007,-18.992507934570312,-36.909343827564385,-1.0756720415762402,-27.95092588106735,-10.034089988073276,29.127246736406335,7.131772125846035,-42.79646423289672,8.958417946497049,12,16.57501220703125,43.17500305175781,59.55750274658203,67.45500183105469,-32.470001220703125,2,0.04078640796142485,-1.3139925164240276,365.8699951171875,-1.7228850690933604,375.30999755859375,-2.4046547718745415,375.2799987792969,0.04078640796142485
5395,2021-12-02,365.9599914550781,370.7999877929688,356.3399963378906,360.0,363600.0,0.013318559157922794,-1.1777097566636647,-1.3070163697447497,32.5816570639321,37.12172147526674,9.333919435474911,14.375334199280758,42.542805569109476,46.23440693421054,28.936831180026388,14.459991455078182,-16.973846773878734,-13.090010070800759,-31.689918171733666,5.509898030132149,-22.389964121267212,-3.7900560203343048,21.839869731868816,33.43760441693583,-10.749157403974337,9.299954050466466,12,10.280014038085938,36.8800048828125,56.43750762939453,62.64500427246094,-31.850006103515625,3,0.02956609349890349,-2.398062279636159,361.1499938964844,-1.3139925164240276,365.8699951171875,-1.7228850690933604,375.30999755859375,0.02956609349890349
5396,2021-12-03,357.3800048828125,368.6499938964844,353.3599853515625,368.3200073242188,314900.0,-0.023445149121768982,1.6362139181495785,-1.8355735111138516,30.620828498236563,37.93409486944846,14.740638564056383,22.381148893324053,49.028477876962825,54.97313832240644,28.763573910959117,15.290008544921875,-17.214737057205184,-20.576997375488304,-41.54792197070924,0.3939272197326318,-31.062459673098772,-10.091535077877836,27.27386981922882,14.481333274702079,-25.23574187806946,10.485462297610459,12,11.85498046875,43.96998596191406,65.90499114990234,71.22499084472656,0.57000732421875,4,0.013235156987311036,-1.1777097566636647,365.9599914550781,-2.398062279636159,361.1499938964844,-1.3139925164240276,365.8699951171875,0.013235156987311036
5397,2021-12-06,351.3800048828125,358.0899963378906,348.0,357.32000732421875,381100.0,-0.016788851972755037,1.697867027873882,0.5429617107692967,28.808780205065432,38.467554465312155,18.185127596870643,27.934994004185455,52.71616791127076,61.10084067448099,28.171933629785784,10.089996337890625,-17.015257466964727,-25.384497070312477,-49.48696534679715,-1.2820287938278057,-37.43573120855484,-13.333262932070113,29.518603097171365,11.038554610726402,-25.083332023757613,12.051234138242338,12,15.17498779296875,47.28999328613281,72.99748992919922,77.22499084472656,8.47998046875,0,-0.01027382269615651,1.6362139181495785,357.3800048828125,-1.1777097566636647,365.9599914550781,-2.398062279636159,361.1499938964844,-0.01027382269615651
5398,2021-12-07,366.75,367.6000061035156,356.989990234375,357.5299987792969,317300.0,0.043741803470898954,-1.0601935936902798,-1.5521881197274998,33.24544531210853,38.009586328531995,1.7269194693670897,12.653791849067318,35.9974937612177,45.91185707112584,27.264320269952226,16.220001220703125,-15.179848226256638,-9.659002685546852,-34.1484808942343,14.830475523140592,-21.903741789890546,2.5857364187968415,9.542802862786118,74.08139790054476,42.23288358519998,12.24473910434371,12,-0.19500732421875,31.350006103515625,62.772499084472656,61.85499572753906,-14.899993896484375,1,-0.08569868486920584,1.697867027873882,351.3800048828125,1.6362139181495785,357.3800048828125,-1.1777097566636647,365.9599914550781,-0.08569868486920584
5399,2021-12-08,365.9599914550781,371.0499877929688,363.17999267578125,367.1499938964844,297900.0,-0.002154079195424319,-1.3318504050926094,-0.12906749282572214,33.57539563519562,36.322858491526034,2.1084455020746873,12.718386597502445,35.877668495150374,46.97895762294456,26.688388750646443,7.869995117187557,-12.857341539479023,-9.574510192871116,-34.25371541019007,15.104695024447835,-21.91411280153062,2.765092415788388,6.371819006917917,77.91757469197732,48.76271641448126,12.339602608659481,12,0.595001220703125,28.995010375976562,63.00501251220703,62.64500427246094,-10.949981689453125,2,-0.08749587321378638,-1.0601935936902798,366.75,1.697867027873882,351.3800048828125,1.6362139181495785,357.3800048828125,-0.08749587321378638
5400,2021-12-09,357.04998779296875,369.25,356.5,366.0499877929688,420700.0,-0.02434693373634278,-1.5247585781795767,7.563009693799094,32.278321440923946,34.3496840560593,8.728923956896779,20.261106618617134,43.58210435009613,56.00241064994532,26.616645724517095,12.75,-10.559504717968082,-16.957012939453136,-42.265574968940825,8.351549090034553,-29.61129395419698,-4.302731924709292,-9.04998779296875,39.262440719076515,10.222961865822693,12.654281014743846,12,7.510009765625,21.845016479492188,70.62751007080078,71.55500793457031,-16.819976806640625,3,-0.07945664777234918,-1.3318504050926094,365.9599914550781,-1.0601935936902798,366.75,1.697867027873882,351.3800048828125,-0.07945664777234918
5401,2021-12-10,357.739990234375,365.0499877929688,356.4599914550781,356.7099914550781,251900.0,0.0019325093544222405,-10.228762341677545,-0.11444430881076316,35.98733250098891,32.67141959073557,5.91080383620249,17.94570666248262,42.00561438049306,55.42639154203653,26.83489899930166,8.589996337890682,-10.315549946243436,-14.65101013183596,-39.770402983083216,10.468382719411295,-27.210706557459616,-2.091313706212304,-9.314990234374989,42.2559453039975,10.223861926621844,12.559696425623635,12,5.57000732421875,15.145004272460938,55.06001281738281,60.49501037597656,-21.05999755859375,4,-0.06605357390246247,-1.5247585781795767,357.04998779296875,-1.3318504050926094,365.9599914550781,-1.0601935936902798,366.75,-0.06605357390246247
5402,2021-12-13,361.0299987792969,365.4700012207031,357.1300048828125,358.42999267578125,321700.0,0.009196647382827994,-2.207702194338969,2.524280762051495,41.05617034857816,33.15165466121176,0.42706746159348086,13.382297499908077,37.71947495300981,52.151220303250966,26.838287658450078,8.339996337890625,-11.64154633058115,-10.117001342773449,-34.8791612968883,14.645158611341401,-22.498081319830874,2.264078634283976,-12.188498779296879,31.322881914303817,-2.450044518790744,12.381079977057434,12,-0.375,11.854995727539062,50.535003662109375,55.970001220703125,-28.92999267578125,0,-0.008531109832090378,-10.228762341677545,357.739990234375,-1.5247585781795767,357.04998779296875,-1.3318504050926094,365.9599914550781,-0.008531109832090378
5403,2021-12-14,353.55999755859375,358.1099853515625,347.739990234375,357.2200012207031,402100.0,-0.020690804769577187,2.81251788148572,-1.4076904116342124,39.71950277680863,34.2081593090931,6.668529242078591,19.40737830120065,44.67370281922149,59.54375250514727,27.03160172599847,13.290008544921875,-13.247268240832454,-16.038002014160156,-41.14607837085663,9.070074342536316,-28.592040192508364,-3.4839638358119487,15.69000244140625,24.967859003799255,-10.78751178324886,12.554038178348229,12,5.834991455078125,19.194992065429688,51.58500671386719,57.02000427246094,-28.899993896484375,1,0.01781872337501844,-2.207702194338969,361.0299987792969,-10.228762341677545,357.739990234375,-1.5247585781795767,357.04998779296875,0.01781872337501844
5404,2021-12-15,362.9200134277344,362.92999267578125,350.8500061035156,354.75,301200.0,0.026473628051175258,1.9499457836039185,-2.232241872409969,41.06990424081717,35.15129788430255,-2.6976968828047347,7.951290443264668,34.80255389407762,50.20860926804943,27.66726754432784,12.079986572265625,-14.878291659107504,-5.0884872436523665,-27.368649978536098,17.191675491231365,-16.22856861109426,6.051594123789528,5.899786376953102,70.57190284319846,34.39483254226115,11.14008136744187,12,-3.5250244140625,9.834976196289062,42.22499084472656,47.65998840332031,-32.83001708984375,2,-0.030502609155289906,2.81251788148572,353.55999755859375,-2.207702194338969,361.0299987792969,-10.228762341677545,357.739990234375,-0.030502609155289906
5405,2021-12-16,360.8800048828125,368.0,358.8399963378906,363.5899963378906,328000.0,-0.005621096851767038,-1.6980831029910783,-0.3316997553368321,41.16565122427865,36.32294485386278,-1.6249450468618534,7.856498900521274,36.08892817045535,52.27018314863386,28.157709630693162,9.160003662109375,-14.767430925701433,-5.517495727539085,-24.586634355259832,13.551642900181662,-15.052065041399487,4.017073586321317,7.518198730468725,64.85690184973187,27.649613046477604,9.534569313860386,12,-1.485015869140625,11.874984741210938,44.26499938964844,49.69999694824219,-43.029998779296875,3,-0.01626578097363318,1.9499457836039185,362.9200134277344,2.81251788148572,353.55999755859375,-2.207702194338969,361.0299987792969,-0.01626578097363318
5406,2021-12-17,362.95001220703125,367.4100036621094,355.7699890136719,359.510009765625,600700.0,0.005735998936518882,-1.1318622354874408,-1.2693775970991317,42.602358407855505,37.85556465417279,-3.1533669256187977,4.060353413439543,32.991720127995904,50.12430285347318,28.69149076404979,11.6400146484375,-13.698274953491534,-2.2194885253906023,-18.52731478649332,14.088337735712116,-10.373401655941962,5.934424605160757,5.04998779296875,75.0741097788757,38.59283761686225,8.153913130551352,12,-3.555023193359375,9.804977416992188,42.19499206542969,47.62998962402344,-52.07000732421875,4,-0.0625981552736341,-1.6980831029910783,360.8800048828125,1.9499457836039185,362.9200134277344,2.81251788148572,353.55999755859375,-0.0625981552736341
5407,2021-12-20,358.1600036621094,362.95001220703125,352.2699890136719,360.8500061035156,360900.0,-0.013197433210691223,2.100145279308329,-0.7819768989194655,45.113457319707905,39.174232655017164,3.0167701288057174,7.5255613570071205,36.91657209667301,54.715608404047885,28.822027416242225,10.680023193359375,-13.242736776910931,-5.923497009277355,-20.94899030454883,9.101996285994119,-13.436243656913064,1.5892496383583534,9.839996337890625,51.43143339157679,11.581981218902044,7.51274664763573,12,1.2349853515625,14.594985961914062,46.70000457763672,52.41999816894531,-45.920013427734375,0,-0.05997322639797742,-1.1318622354874408,362.95001220703125,-1.6980831029910783,360.8800048828125,1.9499457836039185,362.9200134277344,-0.05997322639797742
5408,2021-12-21,361.0299987792969,361.9200134277344,352.92999267578125,360.1600036621094,217700.0,0.008013164752743052,5.784858814316643,-0.3234179656479023,49.92212158856115,40.99053553872445,-0.8380664504030051,3.759891388720291,33.2420652355861,51.639227504031396,28.53185998393526,8.990020751953125,-11.776305925553459,-2.3625015258788835,-16.551025325081355,11.826022273323588,-9.45676342548012,4.731760373722352,6.564801025390636,59.35857900140754,14.735618349617376,7.094261899601238,12,-2.535003662109375,11.724990844726562,42.25750732421875,49.55000305175781,-39.29998779296875,1,-0.08013182498296101,2.100145279308329,358.1600036621094,-1.1318622354874408,362.95001220703125,-1.6980831029910783,360.8800048828125,-0.08013182498296101
5409,2021-12-22,369.55999755859375,369.8999938964844,359.8999938964844,362.6700134277344,247200.0,0.02362684211322663,1.642016020769755,7.9195664374912305,52.22882881861587,43.207258580690215,-9.838304378379917,-5.062757321607421,23.981382869574134,42.97142595270918,27.71027935218916,10.0,-9.236153121766733,6.188497924804665,-7.960159373850104,20.337155223459433,-0.8858307245227479,13.262826574132077,-21.82000732421875,98.0714903929375,49.884200689929784,7.074328649327384,12,-10.740005493164062,3.1949920654296875,25.697509765625,41.02000427246094,-39.79998779296875,2,-0.1214958171693501,5.784858814316643,361.0299987792969,2.100145279308329,358.1600036621094,-1.1318622354874408,362.95001220703125,-0.1214958171693501
5410,2021-12-23,369.20001220703125,371.5899963378906,366.1700134277344,369.739990234375,227700.0,-0.0009740917684291084,1.55660160073703,-0.07837144717434923,58.147229776120405,45.66946938903816,-8.463632442321114,-5.646769774232325,23.759074043729015,43.100061768620606,27.13593681212614,5.41998291015625,-8.071168191061702,6.244012451171898,-6.582749687193029,19.070774589536825,-0.16936861801059422,12.65739352035439,-21.016821899414083,87.62948641399639,33.72542740791384,6.413381069182477,12,-9.535018920898438,2.739990234375,23.052490234375,41.37998962402344,-33.71002197265625,3,-0.10593178379205859,1.642016020769755,369.55999755859375,5.784858814316643,361.0299987792969,2.100145279308329,358.1600036621094,-0.10593178379205859
5411,2021-12-27,375.3399963378906,376.1499938964844,369.30999755859375,371.17999267578125,184700.0,0.016630509013678907,1.3667812396052776,-7.704023962925286,66.48320295064745,48.49469523371253,-13.236464736628761,-12.418744036970566,16.999100785644487,36.68112954314881,27.057032504285683,6.949981689453125,-6.709292896874842,12.380996704101562,-0.45792370846584163,25.219917116668967,5.96153649781786,18.800456910385265,-26.22053378906253,96.60805111821085,35.741721636735456,6.41946020628369,12,-13.395004272460938,-3.399993896484375,16.912506103515625,35.24000549316406,-32.260009765625,0,-0.15316777000930393,1.55660160073703,369.20001220703125,1.642016020769755,369.55999755859375,5.784858814316643,361.0299987792969,-0.15316777000930393
5412,2021-12-28,371.9599914550781,377.0,367.05999755859375,377.0,224800.0,-0.00900518174399334,2.944438725772172,-1.2115394490701683,54.2922957865249,50.11389445701434,-9.099950093569362,-9.805304491695892,19.781204581444513,39.86093149612202,27.038271165458866,9.94000244140625,-4.455699456456671,9.168492126464855,-3.065106943265789,21.4020911961955,3.051692591599533,15.285291661330177,-21.218697025390668,79.06104274488224,19.045672919661413,6.116799534865311,12,-8.034988403320312,-0.019989013671875,21.897506713867188,38.62001037597656,-34.910003662109375,1,-0.16421117317839895,1.3667812396052776,375.3399963378906,1.55660160073703,369.20001220703125,1.642016020769755,369.55999755859375,-0.16421117317839895
5413,2021-12-29,373.4200134277344,375.2699890136719,371.0,372.6199951171875,136800.0,0.003925212405089029,-1.113851476398027,-0.1587335226550248,56.07889205757751,51.7815597699877,-8.321682473916724,-11.247354192689158,17.390388606199963,38.2320727635111,26.481675273596483,4.269989013671875,-2.59300613705733,10.251013183593727,-2.819866714749253,23.321893081936707,3.7155732344222656,16.78645313276519,-20.578022552421942,79.06441348269689,20.433111318724464,6.5354399491714865,12,-8.785018920898438,-6.995025634765625,21.4224853515625,37.15998840332031,-37.77001953125,2,-0.16383702263777877,2.944438725772172,371.9599914550781,1.3667812396052776,375.3399963378906,1.55660160073703,369.20001220703125,-0.16383702263777877
5414,2021-12-30,375.8800048828125,379.0799865722656,373.5899963378906,373.5899963378906,163200.0,0.006587733293931253,-3.7947334052959127,2.8624451649818807,67.14624418938115,54.66829232166576,-9.778257804102736,-13.225296280633188,14.057032679624228,35.599868065925136,25.45039469454945,5.65997314453125,-1.3156772352865005,11.974504089355491,-2.228328262455989,26.177336441166972,4.873087913449751,19.07592026526123,-21.105373277525075,75.21310343849431,13.54800170026435,7.10141617590573,12,-10.20501708984375,-9.45501708984375,18.637496948242188,34.69999694824219,-41.110015869140625,3,-0.1440619165506466,-1.113851476398027,373.4200134277344,2.944438725772172,371.9599914550781,1.3667812396052776,375.3399963378906,-0.1440619165506466
5415,2021-12-31,376.7799987792969,379.6499938964844,374.3200073242188,374.3200073242188,288500.0,0.0023943649164444025,-3.3333374685210386,1.0742280680712448,67.27140755619754,57.40929778259266,-9.147620762285555,-13.990415872054541,11.988885440840818,34.56499628201129,24.189425380489173,5.329986572265568,0.8511088543561982,12.333497619628929,-2.9797251560866016,27.64672039534446,4.676886231771164,19.990109007486694,-19.574831677311636,77.2041624146465,12.543449149183786,7.656611387857766,12,-10.82000732421875,-10.355010986328125,16.62750244140625,33.80000305175781,-39.730010986328125,4,-0.12479428092257727,-3.7947334052959127,375.8800048828125,-1.113851476398027,373.4200134277344,2.944438725772172,371.9599914550781,-0.12479428092257727
5416,2022-01-03,362.1099853515625,376.7799987792969,356.7799987792969,376.6099853515625,433700.0,-0.03893522340692901,1.6954129119557126,-5.894329417310859,50.8120196065024,58.04247137001427,6.0242143176861305,1.1089830189989698,25.432237963547664,49.1416732876952,23.204448608669693,20.0,1.977725469191796,-2.5730148315429915,-17.569544687534176,12.423515024448193,-10.071279759538584,4.925250096452601,17.540008544921875,23.305586839675264,-43.68959987421045,7.498264927995594,1,4.1800079345703125,4.31500244140625,30.602516174316406,48.47001647949219,-15.149993896484375,0,-0.07351356271311571,-3.3333374685210386,376.7799987792969,-3.7947334052959127,375.8800048828125,-1.113851476398027,373.4200134277344,-0.07351356271311571
5417,2022-01-04,347.7699890136719,360.0,340.989990234375,358.05999755859375,601900.0,-0.03960121763548807,1.6831322161512567,0.70965576171875,46.05424115990881,57.61270687794179,20.937161047284178,15.98417605412061,38.2440415605364,63.16795932290904,22.228162803881446,21.1199951171875,2.9476713082635797,-16.732510375976574,-32.471728665979754,-0.993292085973394,-24.602119520978192,-8.862901230974956,31.8800048828125,17.53750164783855,-52.51120774058421,7.869609145001602,1,12.550003051757812,13.285003662109375,44.94251251220703,62.81001281738281,-8.16998291015625,1,-0.013485932051548799,1.6954129119557126,362.1099853515625,-3.3333374685210386,376.7799987792969,-3.7947334052959127,375.8800048828125,-0.013485932051548799
5418,2022-01-05,335.32000732421875,348.05999755859375,333.7699890136719,347.5899963378906,544100.0,-0.03579947115265225,1.1635151837177873,1.1924177672065317,31.951341101227285,55.359652687120835,32.80662037466038,27.361615192349802,48.88616817519221,75.17372279398296,22.30599284959474,14.290008544921875,3.336927341761907,-27.610992431640625,-47.99601570587248,-7.22596915740877,-37.803504068756524,-17.418480794524726,42.783586425781266,3.378417928476596,-63.85276388448675,10.19251163711592,1,21.389984130859375,21.389984130859375,57.392494201660156,75.25999450683594,-4.360015869140625,2,0.005159192505555632,1.6831322161512567,347.7699890136719,1.6954129119557126,362.1099853515625,-3.3333374685210386,376.7799987792969,0.005159192505555632
5419,2022-01-06,333.94000244140625,339.57000732421875,330.1700134277344,334.010009765625,585000.0,-0.004115486259900325,-1.4704367911968046,0.005705573504649768,32.22954697896057,52.479910154103074,31.96391805904352,27.63671464456297,48.211258913753795,76.02017305988358,22.779661501667718,9.399993896484375,3.7439714682956833,-27.38999786376951,-51.468368702752514,-3.311627024786503,-39.42918328326101,-15.350812444278006,41.50357502441409,7.6192209009720235,-57.43737640411436,12.039185419491506,1,20.970001220703125,20.970001220703125,58.36500549316406,76.63999938964844,-6.5,3,0.0051206547361097865,1.1635151837177873,335.32000732421875,1.6831322161512567,347.7699890136719,1.6954129119557126,362.1099853515625,0.0051206547361097865
5420,2022-01-07,328.67999267578125,338.739990234375,328.5199890136719,333.6300048828125,549200.0,-0.015751361703208788,-2.878543963680163,70.70706190061028,28.307365636097828,48.23815045248645,34.499723482095874,32.31937009951605,51.305127113869844,80.68795119097479,22.919716718920068,10.220001220703125,3.298162203887557,-31.23150787353518,-59.371606200077395,-3.0914095469929634,-45.30155703680629,-17.16145871026407,43.141699666992224,0.33154502638195404,-60.83652375317187,14.070049163271111,1,25.404998779296875,25.404998779296875,62.345008850097656,81.08000183105469,-16.04998779296875,4,0.018528649365944005,-1.4704367911968046,333.94000244140625,1.1635151837177873,335.32000732421875,1.6831322161512567,347.7699890136719,0.018528649365944005
5421,2022-01-10,334.1099853515625,334.5199890136719,319.20001220703125,323.8500061035156,489500.0,0.016520606050814735,1.7653421250506103,-2.072717968952294,34.89889108827413,46.08332770823636,25.26286900983547,26.380868744533814,43.446636697950794,74.71316497371225,23.21214352463067,15.319976806640625,1.9927771449677039,-24.620014953613293,-55.036226900168515,5.79619699294193,-39.828120926890904,-9.411908980335681,33.38153665830083,36.54406275852061,-24.787555720243077,15.208105973277611,1,15.315017700195312,15.315017700195312,55.430015563964844,74.16500854492188,-28.829986572265625,0,0.008799504864581253,-2.878543963680163,328.67999267578125,-1.4704367911968046,333.94000244140625,1.1635151837177873,335.32000732421875,0.008799504864581253
5422,2022-01-11,357.95001220703125,360.239990234375,338.67999267578125,338.67999267578125,1012400.0,0.07135382927985057,-1.2376726213100215,1.8781733437636638,48.46919165735617,45.23780544154509,-0.8643631343948073,2.422467161953307,17.08590971255194,50.39358193620808,22.717590946935886,26.1300048828125,0.6388323724691531,-0.6259887695312614,-31.024352060590957,29.772374521528434,-15.825170415061109,14.573192875998586,3.7465286264922497,94.42012852487883,31.482391339598195,15.199181645529858,1,-8.525009155273438,-8.525009155273438,27.34247589111328,48.83497619628906,-66.32000732421875,1,-0.03070266902406671,1.7653421250506103,334.1099853515625,-2.878543963680163,328.67999267578125,-1.4704367911968046,333.94000244140625,-0.03070266902406671
5423,2022-01-12,359.8599853515625,366.010009765625,355.8500061035156,358.0,516400.0,0.005335865566129749,-2.2987168689621007,0.09652223489167616,44.839319949498886,42.759258303780406,-5.475962862270364,1.0631831022511733,12.896580151242574,47.939715449469304,21.499874461779626,10.160003662109375,-2.0470487040272474,0.9689849853515398,-29.340961842846866,31.278931813549946,-14.185988428747635,16.123958399450714,-40.65997314453125,86.86172882969223,27.19631508412116,15.154973414099194,1,-10.434982299804688,-10.434982299804688,22.75251007080078,44.24501037597656,-66.25,2,-0.05629961671969175,-1.2376726213100215,357.95001220703125,1.7653421250506103,334.1099853515625,-2.878543963680163,328.67999267578125,-0.05629961671969175
5424,2022-01-13,351.8500061035156,359.0400085449219,346.7099914550781,356.6499938964844,448700.0,-0.022258599383372935,1.5741117107015208,-2.5806589223600445,41.46412945005587,39.89178295865355,-1.3780177635584323,8.644511038285827,18.75534968805016,55.336776865445245,20.90766651744027,13.149993896484375,-3.7114890350356404,-6.487493896484352,-36.89180995196875,23.91682215900005,-21.689651924226553,8.714664131257848,-31.71379394531249,69.7500440063369,13.059190854102823,15.202158027742199,1,-3.8600006103515625,-2.4250030517578125,30.477493286132812,52.25498962402344,-62.27001953125,3,-0.0593719320337075,-2.2987168689621007,359.8599853515625,-1.2376726213100215,357.95001220703125,1.7653421250506103,334.1099853515625,-0.0593719320337075
5425,2022-01-14,355.010009765625,356.3399963378906,347.1400146484375,349.70001220703125,464100.0,0.008981110152886274,1.308661357022515,-1.1062523047187924,39.69590074501255,38.65665864071023,-8.885222453734116,5.293599525765387,14.859484858744565,51.548863827775904,20.797972412321315,9.199981689453125,-5.743685578743282,-3.0339904785156477,-33.44829315048554,27.380312193454245,-18.241141814500622,12.173160857469327,-33.95632165527343,76.50074647786317,23.83224454854276,15.207151335984955,1,-12.404998779296875,-5.5850067138671875,25.74498748779297,46.78999328613281,-71.44000244140625,4,-0.077659802726183,1.5741117107015208,351.8500061035156,-2.2987168689621007,359.8599853515625,-1.2376726213100215,357.95001220703125,-0.077659802726183
5426,2022-01-18,340.2300109863281,350.5799865722656,337.260009765625,349.05999755859375,437200.0,-0.04163262548302371,1.2443161805350234,-1.6628984241198175,35.583832808576986,37.4932799350067,2.754359576191348,19.272300375964164,28.992984950456844,65.5227302615528,20.669540898309457,17.75,-9.292603361494628,-16.677989196777332,-48.00428862537893,14.648310231824269,-32.34113891107813,-1.0148394824765319,-18.27719644287106,10.33043902853261,-37.38855140237544,15.663149714300813,1,2.375,9.194992065429688,31.49748992919922,58.43998718261719,-50.20001220703125,1,-0.08112160953557002,1.308661357022515,355.010009765625,1.5741117107015208,351.8500061035156,-2.2987168689621007,359.8599853515625,-0.08112160953557002
5427,2022-01-19,336.67999267578125,349.0,336.1400146484375,343.05999755859375,386800.0,-0.010434171577796358,-2.447735305668281,0.722538458082332,33.618679351211554,37.6785397405605,5.102399627447369,22.27250276928885,31.97119704264867,68.16178573193122,20.332975682058475,12.8599853515625,-13.371450808519796,-19.154006958007812,-51.746825514395766,13.438811598380141,-35.45041623620176,-2.857597679813864,-13.846034227880807,1.8077606816649299,-40.21348845005045,16.29640927819397,1,5.925018310546875,12.745010375976562,31.417503356933594,61.99000549316406,-40.519989013671875,2,-0.09326361702378372,1.2443161805350234,340.2300109863281,1.308661357022515,355.010009765625,1.5741117107015208,351.8500061035156,-0.09326361702378372
5428,2022-01-20,332.1000061035156,345.32000732421875,331.6099853515625,339.75,425700.0,-0.013603382059818703,-2.1772805872929992,1.1990576867884817,30.841936491054796,37.524360797459856,10.25613733144911,25.90200887907008,35.95853492522144,71.80929912726117,20.059805929202177,13.71002197265625,-15.669124808820186,-22.287493896484364,-56.43991685083057,11.864929057861843,-39.36370537365747,-5.21128241931126,-8.402526629260706,1.7864394371775658,-34.54764248628395,17.07621147717311,1,10.5050048828125,17.324996948242188,34.66999053955078,66.56999206542969,-40.94000244140625,3,-0.12186088671160278,-2.447735305668281,336.67999267578125,1.2443161805350234,340.2300109863281,1.308661357022515,355.010009765625,-0.12186088671160278
5429,2022-01-21,324.6600036621094,335.04998779296875,324.0299987792969,334.94000244140625,381300.0,-0.022402897635259933,1.0990516271729305,1.3437917622419469,28.427152158942036,37.53767041110922,18.150005281701283,31.416483584059733,42.39805353729042,78.13747911620567,20.749253404448936,11.019989013671875,-16.834216749657628,-27.482496643066384,-63.29799418138788,8.333000895255111,-45.39024541222716,-9.574747873905608,41.350006103515625,1.9498759839581992,-28.007598250835375,17.907748769160758,1,17.94500732421875,24.764999389648438,41.41498565673828,73.87998962402344,-40.220001220703125,4,-0.09563856945822702,-2.1772805872929992,332.1000061035156,-2.447735305668281,336.67999267578125,1.2443161805350234,340.2300109863281,-0.09563856945822702
5430,2022-01-24,330.0899963378906,330.7699890136719,307.3500061035156,321.5400085449219,480600.0,0.016725166680625403,3.726548209281557,-0.8317109735642932,35.648978812489446,37.621013491577585,14.461875999454605,24.144116536922297,35.87625903643914,71.62904486824448,21.893135933346212,23.41998291015625,-15.620080609033948,-20.097003173828114,-56.260190054496434,16.066183706840206,-38.178596614162245,-2.015409733493982,35.080413208007826,52.60236064833117,20.902788647329114,18.081593440334153,1,6.5900115966796875,13.410003662109375,35.98499298095703,68.44999694824219,-43.100006103515625,0,-0.12272413649324188,1.0990516271729305,324.6600036621094,-2.1772805872929992,332.1000061035156,-2.447735305668281,336.67999267578125,-0.12272413649324188
5431,2022-01-25,317.8500061035156,323.9200134277344,315.1300048828125,323.17999267578125,444500.0,-0.03708076697315532,1.581489663949523,-0.6233911324000772,36.332909927110194,36.272537743772475,26.991249511246735,33.57781953744791,46.78040209089488,82.70958736258262,23.551962677581997,14.959991455078125,-14.589232185712433,-29.462493896484375,-66.3397850116823,7.414797218713545,-47.90113945408331,-11.023848338885443,45.00758730468749,25.210087727975132,-7.938815864831017,18.438645557598953,1,18.830001831054688,25.649993896484375,48.22498321533203,80.68998718261719,-33.70001220703125,1,-0.10784960868659776,3.726548209281557,330.0899963378906,1.0990516271729305,324.6600036621094,-2.1772805872929992,332.1000061035156,-0.10784960868659776
5432,2022-01-26,310.8800048828125,324.3599853515625,308.5,322.4200134277344,444500.0,-0.0219285860841959,1.0570731929362078,2.1651102471758286,38.247736568506376,35.54013959032887,29.706123463126914,37.66852237866016,52.439809009283294,88.38401215292811,25.205907422917107,15.8599853515625,-12.817488165837176,-33.37849578857424,-71.74783381402546,4.990842236876972,-52.56316480129988,-14.193826775848606,49.75728503320312,9.29680975983784,-26.47699474078486,19.184669012725614,1,22.31500244140625,32.6199951171875,55.194984436035156,87.65998840332031,-32.8800048828125,2,-0.06706769742677765,1.581489663949523,317.8500061035156,3.726548209281557,330.0899963378906,1.0990516271729305,324.6600036621094,-0.06706769742677765
5433,2022-01-27,312.239990234375,319.44000244140625,312.0799865722656,315.5899963378906,443400.0,0.00437463114449943,-3.0108931556058174,0.2902949413317184,39.56328378187966,35.32893451608707,23.334775356919636,33.191837950400554,49.802176683093535,85.7150627571769,26.94923339746831,8.55999755859375,-12.002238796451536,-28.959509277343727,-67.29492755751153,9.375909002824073,-48.12721841742763,-9.791800137259827,46.26580832914061,17.65338398299828,-20.786133778034074,19.167709140083915,1,19.605010986328125,31.260009765625,53.834999084472656,86.30000305175781,-45.76998901367193,3,-0.051498805646885915,1.0570731929362078,310.8800048828125,1.581489663949523,317.8500061035156,3.726548209281557,330.0899963378906,-0.051498805646885915
5434,2022-01-28,321.7300109863281,321.9599914550781,308.1199951171875,312.8299865722656,281000.0,0.03039335462709203,1.9572688029004786,-2.6567188652947444,46.78806567472523,36.116952841610704,10.195037894492316,20.48743295900482,38.79058240726113,74.96404021444005,29.24171107455583,13.839996337890625,-14.164497488506811,-16.761988830566395,-52.33351155841467,18.80953389728188,-34.54775019449056,1.0237725333577714,34.729555878787494,61.400578036188506,17.391286145437427,17.78576136392414,1,7.2349853515625,21.769989013671875,43.894981384277344,76.80998229980469,-65.0700073242187,4,-0.0950175808296535,-3.0108931556058174,312.239990234375,1.0570731929362078,310.8800048828125,1.581489663949523,317.8500061035156,-0.0950175808296535
5435,2022-01-31,329.760009765625,329.989990234375,322.8699951171875,322.8999938964844,402200.0,0.024958811752373578,-1.0577980639897686,0.7707861855189345,48.036837057200295,37.50061998034663,-2.0040896193801245,9.227286621405597,29.352850422285655,65.76553140650219,31.43652696490291,8.259979248046875,-16.12630393953509,-6.38099060058596,-37.19474575179265,24.432764550620732,-21.787868176189306,9.025886975017386,24.735174669026605,98.94842011844229,51.76435634466887,15.406877575603335,1,-1.5850067138671875,13.739990234375,36.02748107910156,68.77998352050781,-61.27001953125,0,-0.1374333029539564,1.9572688029004786,321.7300109863281,-3.0108931556058174,312.239990234375,1.0570731929362078,310.8800048828125,-0.1374333029539564
5436,2022-02-01,335.489990234375,337.0199890136719,327.3299865722656,331.989990234375,300200.0,0.017376213910299754,1.9542701364917798,0.5102029013875234,37.88301762039109,37.974435343588794,-9.47337778162074,1.4764469380573928,22.432905073241557,58.92841539321165,32.09772820924694,9.69000244140625,-17.089740978891996,0.6799896240234489,-27.60677530042892,28.96675454847582,-13.463392838202765,14.823372086249663,17.11938706703114,94.70588545874054,51.28696583521712,14.143382462226192,2,-9.154983520507812,8.010009765625,30.31250762939453,63.05000305175781,-68.91998291015625,1,-0.14456467081511926,-1.0577980639897686,329.760009765625,1.9572688029004786,321.7300109863281,-3.0108931556058174,312.239990234375,-0.14456467081511926
5437,2022-02-02,343.0799865722656,346.7900085449219,334.17999267578125,336.04998779296875,463500.0,0.02262361488814668,-1.3416952149408774,2.008571079799107,41.470106504410865,39.155343122850574,-17.94742732046643,-6.833273598420874,13.962581272985688,50.29611340794406,31.561141764422974,12.610015869140625,-18.09762855197323,8.504486083984375,-19.405148714336804,36.41412088230555,-5.450331315176186,22.459303483144936,7.719015881224891,90.40594599329671,50.31426197115558,13.954817399160579,2,-16.009979248046875,0.420013427734375,23.862510681152344,55.46000671386719,-83.5399780273437,2,-0.17176750315445277,1.9542701364917798,335.489990234375,-1.0577980639897686,329.760009765625,1.9572688029004786,321.7300109863281,-0.17176750315445277
5438,2022-02-03,337.04998779296875,342.489990234375,335.45001220703125,337.20001220703125,308700.0,-0.017576072680726695,-3.203002587180702,-0.02134060314552503,42.32204697707128,40.69922032486493,-12.450763487806114,-0.7030705190076674,19.186189735794414,55.3943193933502,30.6332709629499,7.629974365234375,-17.55121233350428,2.3879882812499886,-25.542077765765498,30.318054328265475,-11.577044742257726,16.353021304757704,12.011054806522793,74.81247124427549,36.883116363954514,13.965033023507734,2,-9.97998046875,6.45001220703125,30.88251495361328,61.49000549316406,-81.53999328613278,3,-0.17519652850199752,-1.3416952149408774,343.0799865722656,1.9542701364917798,335.489990234375,-1.0577980639897686,329.760009765625,-0.17519652850199752
5439,2022-02-04,335.6499938964844,338.0,330.54998779296875,335.0,368200.0,-0.004153668438475977,1.7850481150425819,-4.332587469487388,39.769592521481165,41.15706629253068,-10.424102992198073,0.8765408649845199,19.903897761271082,55.76476494408843,29.582304683212723,7.45001220703125,-16.48657186458655,0.902494812011696,-27.02873445296973,28.83372407699312,-13.063119820479017,14.868109444502409,11.742607243168152,53.428058549828975,19.535942486535518,13.965614632490713,2,-8.194992065429688,7.850006103515625,29.87999725341797,62.88999938964844,-76.4199829101563,4,-0.20610753443694885,-3.203002587180702,337.04998779296875,-1.3416952149408774,343.0799865722656,1.9542701364917798,335.489990234375,-0.20610753443694885
5440,2022-02-07,334.7699890136719,340.70001220703125,333.7099914550781,336.4800109863281,228800.0,-0.0026217932334713367,-2.650125097608006,-2.6308277383914738,46.61792371510061,42.29984560230739,-9.845821005442133,2.3570325005180734,19.834572276284803,55.54296844721125,28.312830354541283,6.990020751953125,-14.640963595647918,-0.28200988769532387,-28.067128654512544,27.503108879121896,-14.174569271103962,13.610549495713315,11.020908324535185,38.23224070281307,1.3035618731116116,13.892559383408617,2,-7.3149871826171875,8.730010986328125,31.279998779296875,63.77000427246094,-63.99999999999994,0,-0.23332433585727563,1.7850481150425819,335.6499938964844,-3.203002587180702,337.04998779296875,-1.3416952149408774,343.0799865722656,-0.23332433585727563
5441,2022-02-08,337.04998779296875,341.82000732421875,331.3999938964844,331.3999938964844,417000.0,0.006810642692358426,-2.688504312975656,-3.3040475425634437,50.232847919809984,43.63152464134113,-10.187178928081266,0.32526092142478547,16.68405469675531,52.20475534881291,26.602300079979237,10.420013427734375,-11.56101750088419,1.8509887695312273,-25.944252427003562,29.646229966066016,-12.046631828736167,15.748609367798622,7.203273895850657,40.0245793972786,-1.291030266213994,13.89762059826739,2,-9.594985961914062,5.0150146484375,29.142501831054688,61.49000549316406,-55.3499755859375,1,-0.20341195680655644,-2.650125097608006,334.7699890136719,1.7850481150425819,335.6499938964844,-3.203002587180702,337.04998779296875,-0.20341195680655644
5442,2022-02-09,346.9599914550781,349.8399963378906,342.489990234375,342.489990234375,272700.0,0.029402177780812,-2.2885924368313613,0.791151513187389,58.763854042554726,45.76492133697169,-16.13811104114336,-11.015050345410714,5.999772032633587,41.23136729391024,26.98042710483801,12.790008544921875,-9.764719367627663,12.310493469238281,-13.985019943809675,38.60600688228624,-0.837263237285697,25.45825017576226,-39.6099853515625,85.0699657488194,37.1532866226116,13.147756706523964,2,-17.979995727539062,-10.279983520507812,19.397499084472656,51.58000183105469,-60.19000244140625,2,-0.23169813843296594,-2.688504312975656,337.04998779296875,-2.650125097608006,334.7699890136719,1.7850481150425819,335.6499938964844,-0.23169813843296594
5443,2022-02-10,339.6000061035156,348.5,336.6600036621094,338.8699951171875,265900.0,-0.02121277822464851,-3.5980622796361588,0.16331337516129252,58.819368981151875,47.10173281546353,-5.016505829304208,-5.534470732682735,12.788316807519777,47.592531898898415,27.947676172367373,11.839996337890625,-7.21009509669841,5.963507080078102,-17.66886207444486,29.595876234601064,-5.852677497183379,17.779691657339583,-31.400200195312493,46.91557439941781,-6.53405093141825,11.816184577261474,2,-3.2450103759765625,-2.9199981689453125,21.087486267089844,55.56498718261719,-52.990020751953125,3,-0.2357479273253903,-2.2885924368313613,346.9599914550781,-2.688504312975656,337.04998779296875,-2.650125097608006,334.7699890136719,-0.2357479273253903
5444,2022-02-11,330.9599914550781,344.510009765625,329.69000244140625,337.94000244140625,374200.0,-0.025441738790204504,-2.1134505098557144,-9.561514986831654,50.4948216260726,47.37484221200491,5.666345821945356,1.5391875158428547,20.896874314339357,55.063170595576196,28.60063384790171,14.82000732421875,-4.456608175957797,-1.6320068359374886,-23.66754921790789,20.403535546032913,-12.649778026922718,9.38576435504774,-21.92738173828127,6.302676914921814,-45.30210267626655,11.017771190985203,2,7.625,5.7200164794921875,25.75,60.595001220703125,-35.579986572265625,4,-0.22797316562803682,-3.5980622796361588,339.6000061035156,-2.2885924368313613,346.9599914550781,-2.688504312975656,337.04998779296875,-0.22797316562803682
5445,2022-02-14,327.44000244140625,331.29998779296875,324.6199951171875,329.25,458000.0,-0.010635693451030437,1.260583089776823,0.25931156299596453,56.05505729129134,49.39395773099382,9.859460924655536,3.043857499952992,23.678481789755097,57.27941353052063,29.389821985028235,6.67999267578125,-1.817247892006094,-3.773495483398449,-23.198953093056616,15.651962126259718,-13.486224288227561,5.939233321430663,-17.591244992187512,11.181630403347494,-41.954141238012554,9.712728804829096,2,9.789993286132812,9.240005493164062,27.470001220703125,62.31500244140625,-48.73001098632818,0,-0.2083129457198316,-2.1134505098557144,330.9599914550781,-3.5980622796361588,339.6000061035156,-2.2885924368313613,346.9599914550781,-0.2083129457198316
5446,2022-02-15,312.6300048828125,334.6300048828125,307.67999267578125,333.17999267578125,1288000.0,-0.045229652602521986,1.2985073072968858,11.35359973023099,51.0054008032827,50.453434875312915,23.56373620502967,16.527486007618506,37.83938144688767,70.54739532059074,29.987516212843268,26.95001220703125,-1.0041561670922192,-17.20349273681643,-37.81705804499683,3.410072571363969,-27.5102753909066,-6.896710082726258,37.209991455078125,11.741014651476403,-45.00104410072446,10.306782654090197,2,16.129989624023438,24.050003051757812,41.454986572265625,76.29998779296875,-31.58001708984375,1,-0.13389634780843107,1.260583089776823,327.44000244140625,-2.1134505098557144,330.9599914550781,-3.5980622796361588,339.6000061035156,-0.13389634780843107
5447,2022-02-16,305.2799987792969,308.1300048828125,286.9700012207031,294.0,1286600.0,-0.0235102389045182,1.4923427527987907,-0.5489053761460805,46.258873211619516,50.89086001248494,27.92449477516533,22.561192034695807,44.63492646984298,76.24493830652864,30.838426625398498,25.660003662109375,-1.1144913395388585,-22.983499145507835,-46.03980292929015,0.07280463827447647,-34.51165103739902,-11.455347253616651,43.71679748535155,29.75783832577379,-30.609734272842438,11.528151891891156,2,13.125,21.210006713867188,44.14500427246094,78.99000549316406,-26.179992675781307,2,-0.0772405223616135,1.2985073072968858,312.6300048828125,1.260583089776823,327.44000244140625,-2.1134505098557144,330.9599914550781,-0.0772405223616135
5448,2022-02-17,291.6300048828125,306.5400085449219,289.0199890136719,306.0,947700.0,-0.04471303050008424,1.267961901451016,-1.2739358752025713,34.51326516544913,50.306823639592494,38.50313076777587,34.80846764650664,57.064916687852474,88.55875014198557,31.5015687387742,17.52001953125,-0.9348424247287994,-34.60999298095703,-62.78415210937965,-6.435833852534415,-48.69707254516834,-20.522913416745723,54.8857195800781,8.098719099895995,-49.98441060687905,14.087079564211294,2,26.774993896484375,34.86000061035156,57.79499816894531,92.63999938964844,-8.95001220703125,3,-0.01666500630171286,1.4923427527987907,305.2799987792969,1.2985073072968858,312.6300048828125,1.260583089776823,327.44000244140625,-0.01666500630171286
5449,2022-02-18,293.6099853515625,299.9200134277344,290.1300048828125,293.32000732421875,654500.0,0.006789357869899648,-1.9355423175117359,-0.020179410290607293,30.165671738756245,48.4787956422209,33.45030347914053,32.024963208456484,53.888254486809615,85.47621118892573,31.82878697053108,9.790008544921875,-1.7843285261487836,-31.0775115966797,-62.81487644379632,0.6598532504369246,-46.94619402023801,-15.208829173121387,50.52391018164059,13.93198409705178,-37.371656601295264,15.86868242355832,2,24.795013427734375,29.39501953125,55.81501770019531,90.66001892089844,-2.65997314453125,4,-0.023841151014051376,1.267961901451016,291.6300048828125,1.4923427527987907,305.2799987792969,1.2985073072968858,312.6300048828125,-0.023841151014051376
5450,2022-02-22,289.5799865722656,293.3399963378906,285.3699951171875,291.04998779296875,671900.0,-0.013725687069094161,1.634703173314098,-5.069353820248368,24.33186677363578,45.60090884820154,33.968089791464706,34.640479859065294,56.93730960596798,88.28312050802487,31.52836518826197,8.239990234375,-2.5998885274652253,-33.082009887695335,-68.3427941161263,2.178774340735629,-50.712402001910846,-15.451617773479825,52.26735318843748,8.546468981855488,-35.72761503313675,17.630392114215493,2,28.025009155273438,31.275009155273438,59.12751770019531,94.12002563476562,0.279998779296875,1,0.020029071688279387,-1.9355423175117359,293.6099853515625,1.267961901451016,291.6300048828125,1.4923427527987907,305.2799987792969,0.020029071688279387
5451,2022-02-23,283.57000732421875,296.1300048828125,283.17999267578125,292.75,1030700.0,-0.020754125031866022,-1.6003983209241046,6.244887790902863,16.12975728001885,40.86378698569756,35.30706574957691,40.00150750217642,61.85403953237994,93.18902293078145,31.11399135452981,12.95001220703125,-3.370991969893282,-37.37798919677732,-76.72009532267572,1.9641169291210758,-57.04904225972649,-17.70693613382815,54.8886917578734,1.5631841988742137,-35.35223944405781,19.671053062949195,2,32.269989013671875,33.30998229980469,62.44499969482422,96.98500061035156,0.399993896484375,2,-0.017138680902822,1.634703173314098,289.5799865722656,-1.9355423175117359,293.6099853515625,1.267961901451016,291.6300048828125,-0.017138680902822
5452,2022-02-24,290.0299987792969,291.94000244140625,276.32998657226557,277.1199951171875,602400.0,0.022780940466994082,-1.154588476629541,-1.406319603736578,23.368813903138076,36.924836421473806,22.26355723247667,33.623278708642886,54.24726095215368,85.58712261714277,30.51135539454396,15.610015869140682,-5.001387182586086,-29.87549743652346,-71.3861257128558,11.63513083980888,-50.63081157468963,-9.12018329835729,44.00640379029039,45.34922953525641,12.681112022844829,20.75531413816618,2,20.389999389648438,23.05499267578125,55.985008239746094,74.46501159667969,-1.3699951171875,3,-0.030962352253642633,-1.6003983209241046,283.57000732421875,1.634703173314098,289.5799865722656,-1.9355423175117359,293.6099853515625,-0.030962352253642633
5453,2022-02-25,296.1600036621094,296.1600036621094,286.0400085449219,287.5299987792969,486900.0,0.021135761502647954,1.345304609813712,0.6684742397201178,28.771093429579196,34.51108884408564,10.41927322568057,27.64416497059426,47.2588731801975,78.63034296747935,29.727190520069037,10.1199951171875,-7.272787563581858,-22.941493225097645,-65.6819298181041,19.798943367908805,-44.31171152160084,-1.5712749285944483,32.105757307745705,84.06101956279322,51.78743014303157,21.37021829650322,2,9.319992065429688,16.92498779296875,49.855003356933594,62.32499694824219,-8.8900146484375,4,-0.05760398888317697,-1.154588476629541,290.0299987792969,-1.6003983209241046,283.57000732421875,1.634703173314098,289.5799865722656,-0.05760398888317697
5454,2022-02-28,291.1600036621094,293.92999267578125,285.3299865722656,293.1600036621094,640700.0,-0.016882765863632687,3.8587906688046347,-0.23174957919006464,27.55069980274945,31.343938012025433,10.25874895739446,31.87052809580564,51.02294440544796,82.71979522998345,28.75480579628813,10.83001708984375,-11.67631636584764,-26.412992858886696,-70.9081257935598,18.082140075786413,-48.66055932622322,-4.16542639155017,31.912179867986765,74.7856999953832,41.47857267245598,22.24756646733655,2,14.319992065429688,21.92498779296875,54.855003356933594,67.32499694824219,-2.5,0,-0.02912491715781529,1.345304609813712,296.1600036621094,-1.154588476629541,290.0299987792969,-1.6003983209241046,283.57000732421875,-0.02912491715781529
5455,2022-03-01,284.44000244140625,292.75,282.4599914550781,288.8299865722656,542000.0,-0.023080097321683257,-1.4646709037947758,2.1949920654296875,24.10159832031546,28.354626625029073,11.44088219820577,36.913770614015334,56.469213310629016,88.37778004186418,28.579471496144393,10.290008544921875,-16.158421106766582,-30.866993713378918,-77.32174116169546,15.587753734937621,-54.09436743753719,-7.639619989220648,33.95796139290684,40.89767463334325,8.091601393402577,23.227373724158262,3,7.7899932861328125,28.644989013671875,61.57500457763672,74.04499816894531,1.579986572265625,1,0.02288711049693526,3.8587906688046347,291.1600036621094,1.345304609813712,296.1600036621094,-1.154588476629541,290.0299987792969,0.02288711049693526
5456,2022-03-02,286.989990234375,289.82000732421875,283.7799987792969,286.04998779296875,693800.0,0.008964940834909507,-1.2043905372894947,-0.21412433698757743,18.172144404842,25.233878979831573,5.443855028831933,32.194618502526566,52.582129949192336,84.63010954303166,29.048057989818822,6.040008544921875,-19.476863749792983,-25.892005920410156,-72.9699792850817,21.185967444261394,-49.43099260274596,-2.353019238074353,27.201175873733348,53.7569060773482,26.423311583576464,23.538986682335782,3,4.44500732421875,26.095001220703125,53.100013732910156,65.57000732421875,15.029998779296875,2,0.010000331770608772,-1.4646709037947758,284.44000244140625,3.8587906688046347,291.1600036621094,1.345304609813712,296.1600036621094,0.010000331770608772
5457,2022-03-03,284.1499938964844,290.25,281.04998779296875,290.25,531800.0,-0.009895802761522465,2.0163944267954075,-6.489351340822025,19.087942673598818,23.519954258514872,5.555584079064886,32.03585763229978,54.17888161646391,86.36206625402673,30.415360635141198,9.20001220703125,-23.527055029151597,-25.785502624511707,-72.27843613006456,20.707430881041148,-49.031969377288135,-2.5390358717352797,26.255054258039706,20.516233274425648,-4.161076148880188,23.246466752776417,3,3.975006103515625,28.93499755859375,55.94001007080078,68.41000366210938,18.25,3,-0.0006334424763240198,-1.2043905372894947,286.989990234375,-1.4646709037947758,284.44000244140625,3.8587906688046347,291.1600036621094,-0.0006334424763240198
5458,2022-03-04,278.0,285.510009765625,274.8800048828125,283.04998779296875,549200.0,-0.02164347713737702,1.1323913828673575,0.8278660229632039,19.633004790774166,22.349657930961307,10.693358153593579,35.34742967645491,58.89601168788545,91.37936348274798,31.950764321288283,10.6300048828125,-26.47801046137647,-28.982997131347645,-75.72506960630676,17.75907534361147,-52.354033368827174,-5.611960893868115,28.997541996298253,16.377937619146792,-10.184787661234367,23.371036237479547,3,7.5200042724609375,34.36000061035156,60.347503662109375,74.55999755859375,12.670013427734375,4,0.0383453369140625,2.0163944267954075,284.1499938964844,-1.2043905372894947,286.989990234375,-1.4646709037947758,284.44000244140625,0.0383453369140625
5459,2022-03-07,266.47000122070307,280.95999145507807,261.82000732421875,280.95999145507807,812400.0,-0.04147481575286671,1.6418215362841322,2.8693119327040453,17.981280444279335,21.64403722769948,20.080355614934604,43.667768211523764,68.55463507321343,101.69380889884042,33.46084601561711,19.139984130859318,-28.89248254742722,-37.053996276855514,-85.08493789676191,10.976945343050886,-61.06946708680874,-13.038525466902286,36.67343632197691,15.033931450379386,-12.917785369001232,24.015470809953207,3,12.520004272460994,39.36000061035162,71.2024993896485,86.08999633789068,20.179992675781307,0,0.07805752128826415,1.1323913828673575,278.0,2.0163944267954075,284.1499938964844,-1.2043905372894947,286.989990234375,0.07805752128826415
5460,2022-03-08,256.66000366210943,266.64999389648443,251.3000030517578,266.64999389648443,841900.0,-0.03681464147428937,2.073074244238629,0.6894407844855184,18.977915757075706,21.960499280705797,27.63576878210057,49.883472919119924,76.35228568175756,110.30189726744351,35.40928164874533,15.34999084472662,-29.278601704857238,-42.958494567871014,-92.95423621401636,7.037247078274362,-67.95636539094369,-17.96062374479834,40.698153649985954,13.761234994380445,-15.570126568838937,24.997870823072684,3,17.069999694824162,43.90999603271479,79.57249450683588,95.89999389648432,33.16000366210932,1,0.1246785613006054,1.6418215362841322,266.47000122070307,1.1323913828673575,278.0,2.0163944267954075,284.1499938964844,0.1246785613006054
5461,2022-03-09,268.489990234375,271.6099853515625,263.26998901367193,265.35000610351557,672000.0,0.0460920533136111,-1.28492477226839,-0.31431303306532987,30.573427411830394,22.761011892782722,15.02138609329944,34.41843817996585,62.40798707820488,97.27852900692426,37.12782411124608,14.949981689453068,-29.26271092924253,-27.70050811767578,-76.2712840483681,20.87026781301654,-51.98589608302194,-3.415120152329621,21.498862396066386,44.13347504355317,14.242371411512742,24.28538796534616,3,5.240013122558594,32.08000946044922,67.3475112915039,84.07000732421875,16.1400146484375,2,0.06529107012143842,2.073074244238629,256.66000366210943,1.6418215362841322,266.47000122070307,1.1323913828673575,278.0,0.06529107012143842
5462,2022-03-10,266.57000732421875,267.92999267578125,259.27999877929693,262.6300048828125,411300.0,-0.007151040932588337,1.597606239174447,1.2547841890932896,34.896318831089985,23.441592492950587,14.822333429847163,31.628622734672945,62.25671938472311,98.01857442241908,39.69282182689176,9.209991455078068,-28.46246460738405,-25.600991821289085,-69.5687452807311,18.366761638152923,-47.58486855101012,-3.6171150915680528,17.228629373633282,44.63607505306676,11.493153673321586,21.983876729721004,3,6.044990539550781,33.99999237060547,68.34749603271484,85.17500305175781,10.660003662109318,3,0.13298563497556826,-1.28492477226839,268.489990234375,2.073074244238629,256.66000366210943,1.6418215362841322,266.47000122070307,0.13298563497556826
5463,2022-03-11,259.54000854492193,270.85000610351557,259.32998657226557,270.3099975585937,644200.0,-0.026372054567813774,-1.0589786595758979,-2.7334980558610464,30.644240161530746,23.785319199481844,18.004919799266645,34.101603496505334,67.04400558664531,103.6486015819994,41.90569187448674,11.52001953125,-26.560391973521746,-28.627990722656193,-68.83094052640365,11.574959081091237,-48.729465624529894,-8.526515820782492,19.058846769555032,27.781553320640207,-7.4695668008059,20.10147490187372,3,12.484992980956974,41.02999114990229,75.74499511718744,92.20500183105463,29.009979248046818,4,0.16513825976908736,1.597606239174447,266.57000732421875,-1.28492477226839,268.489990234375,2.073074244238629,256.66000366210943,0.16513825976908736
5464,2022-03-14,255.50999450683597,268.04998779296875,255.33999633789062,261.20001220703125,457300.0,-0.015527525257781005,-3.2155760748817634,0.5283215881624574,30.64423484856232,24.512278813731495,18.37891300288723,33.92881861033422,68.6589330466779,106.26478825989719,43.87072816190006,12.709991455078125,-26.060911357377563,-28.88550491333004,-66.24033874126687,8.469328914606763,-47.562921827298425,-10.208087999361652,18.72104444560594,20.728681063984183,-17.160950857562412,18.677416913968404,3,15.26500701904294,45.06000518798825,79.77500915527341,96.2350158691406,41.34001159667966,0,0.13760721567374046,-1.0589786595758979,259.54000854492193,1.597606239174447,266.57000732421875,-1.28492477226839,268.489990234375,0.13760721567374046
5465,2022-03-15,259.23001098632807,260.14999389648443,253.80999755859372,257.57998657226557,599900.0,0.014559181869469251,2.633245890171201,-0.2899858139291676,35.80261044291082,26.47121948462803,11.96504339656741,26.17887322590053,62.48824911990465,100.99595532637659,45.673175969343,6.33999633789071,-26.54905788679571,-21.75498886108403,-54.76508163997971,11.255103917811653,-38.26003525053187,-5.249942471636189,11.6199951171875,30.44953452089063,-11.537989148254567,16.505046389447834,3,11.544990539550838,41.33998870849615,76.24748992919928,86.999984741211,32.76998901367193,1,0.10577472417575318,-3.2155760748817634,255.50999450683597,-1.0589786595758979,259.54000854492193,1.597606239174447,266.57000732421875,0.10577472417575318
5466,2022-03-16,270.76998901367193,271.510009765625,260.010009765625,262.85000610351557,477200.0,0.04451636592320507,1.446802155704175,4.799918620995852,39.39426275983228,28.727477271987304,-2.3665727467328566,11.954991498609672,49.05410247964522,88.02592275082236,46.28804272555595,12.279998779296932,-26.286397072302236,-8.122010040283158,-37.82666721990074,21.582647139334398,-22.97433863009195,6.730318549525634,-19.46998596191412,95.81909468029014,52.01551158017668,14.85232858980878,3,-2.3649826049805256,29.800010681152287,64.70751190185541,75.46000671386713,2.260009765625,2,0.07035498424304665,2.633245890171201,259.23001098632807,-3.2155760748817634,255.50999450683597,-1.0589786595758979,259.54000854492193,0.07035498424304665
5467,2022-03-17,281.70001220703125,281.8599853515625,269.3099975585937,269.54998779296875,548100.0,0.04036644989045457,1.0128335650097005,1.5340973019628175,42.43724103146885,31.26128129873116,-15.288413222680163,-0.8771329132757728,36.78015651480791,75.66059615649135,45.78930172470941,12.549987792968807,-24.76086311944357,3.987012481689476,-23.06070070612651,31.034725669505463,-9.536844112218489,17.51086907559744,-29.99580902099609,99.4296855110527,58.21018301282444,13.52385659390799,3,-15.120018005371094,18.86998748779297,53.05998992919922,64.52998352050781,-28.360015869140625,3,0.010401109509458939,1.446802155704175,270.76998901367193,2.633245890171201,259.23001098632807,-3.2155760748817634,255.50999450683597,0.010401109509458939
5468,2022-03-18,286.7699890136719,291.6000061035156,279.67999267578125,280.85000610351557,739700.0,0.017997786961097217,-1.886198386190997,0.4872404127274418,47.705646057801275,34.56398858912249,-21.21446961510759,-6.671952970277289,30.79882326128302,69.11897123482714,44.97384762781558,11.920013427734375,-22.851219653730823,9.299990081787087,-17.304972973143833,35.90495313671798,-4.002491445678345,22.602471609252518,-33.859554541015626,87.21879863006066,48.16961721872285,13.302481527465451,3,-15.319984436035156,13.130012512207031,46.06001281738281,59.46000671386719,-55.09999084472656,4,-0.03326700279954675,1.0128335650097005,281.70001220703125,1.446802155704175,270.76998901367193,2.633245890171201,259.23001098632807,-0.03326700279954675
5469,2022-03-21,286.6099853515625,289.05999755859375,283.010009765625,284.5799865722656,340900.0,-0.0005579512091195005,-1.3404423613857588,0.34290618910642706,51.21758725733787,38.146174311373834,-20.00043170735853,-7.44496790122389,30.071309512812945,67.69549367362754,44.11432537824903,6.04998779296875,-21.007730024365912,9.489986419677734,-16.395406620889787,35.375379460245284,-3.4527101006060548,22.432682939961524,-31.378176581054674,86.79539660325463,45.99803131030446,12.94269652028377,3,-13.904983520507812,11.295021057128906,49.90751647949219,57.62501525878906,-47.65998840332031,0,0.0067687887392569035,-1.886198386190997,286.7699890136719,1.0128335650097005,281.70001220703125,1.446802155704175,270.76998901367193,0.0067687887392569035
5470,2022-03-22,295.3800048828125,297.489990234375,285.989990234375,286.3500061035156,620200.0,0.030599141619202408,-1.358966975388824,4.448277935627415,54.40051181695982,40.79362813416599,-25.368148449720593,-16.609777180123388,20.66695405756633,57.37308189363506,42.79582167338771,11.5,-18.59502870011488,17.97000503540039,-8.623421084666745,44.563431155467555,4.673291975366794,31.266718095433987,-37.96610427232423,94.37036699279562,52.93153343725245,13.296713060033579,3,-19.730010986328125,-2.4150009155273438,42.25249481201172,48.1199951171875,-53.21000671386719,1,0.004976644310390466,-1.3404423613857588,286.6099853515625,-1.886198386190997,286.7699890136719,1.0128335650097005,281.70001220703125,0.004976644310390466
5471,2022-03-23,278.70999145507807,292.510009765625,277.6300048828125,292.510009765625,406900.0,-0.056435822168626526,1.1565195854037713,-1.528241436996238,47.50824374363107,42.19495312444833,-7.9298838201738135,-0.3399625619858284,36.32079424076909,72.23893383612608,41.8753586449242,17.75,-15.088439407327769,1.5429924011230014,-24.90183510692617,27.987819909172202,-11.679421352901613,14.765406155147616,-18.090003674678883,33.356977784323554,-10.285243865334557,13.222413754024597,3,-3.059997558593693,14.255012512207088,58.24501037597662,64.79000854492193,-37.1999969482421,2,0.04768400470875833,-1.358966975388824,295.3800048828125,-1.3404423613857588,286.6099853515625,-1.886198386190997,286.7699890136719,0.04768400470875833
5472,2022-03-24,281.04998779296875,281.7900085449219,275.67001342773443,280.17001342773443,279500.0,0.008395810733853315,4.1864016655243725,-0.06376617374208704,51.44754988906782,44.506431983063564,-8.94003075072078,-3.570262514024023,32.202311424474146,67.93199209891424,40.68421102358874,6.119995117187443,-10.865653388759256,4.331989288330078,-21.490893643866627,30.154872220526784,-8.579452177768303,17.24343075442846,-17.48039981625152,24.656187368618134,-21.508025110204258,12.911441466098356,3,-5.399993896484375,-1.3349838256835938,51.670013427734375,62.45001220703125,-35.16998291015625,3,-0.028535809863046935,1.1565195854037713,278.70999145507807,-1.358966975388824,295.3800048828125,-1.3404423613857588,286.6099853515625,-0.028535809863046935
5473,2022-03-25,279.10000610351557,283.05999755859375,273.0,282.7699890136719,342200.0,-0.0069382023630956136,3.7341164981617645,-4.170556615224887,56.593926246044305,47.38973102722824,-4.384785823416905,-3.1240779279133335,32.25290557588613,68.01800430170061,39.91431842843694,10.05999755859375,-8.552044161410379,3.2350074768065724,-20.959516974378573,27.429531927991718,-8.862254748786029,15.332269702399174,-12.81678594618569,24.908160620470106,-24.15309220284241,12.097262225592578,3,-3.450012207031193,-0.1800003051757244,43.3474960327149,54.20999145507818,-27.910003662109318,4,-0.09229670083228447,4.1864016655243725,281.04998779296875,1.1565195854037713,278.70999145507807,-1.358966975388824,295.3800048828125,-0.09229670083228447
5474,2022-03-28,282.67999267578125,282.70001220703125,276.42001342773443,278.64999389648443,340200.0,0.01282689535641901,2.0859657936370786,-1.098097423871976,64.5298165059443,50.58164281200973,-4.140857324631895,-7.770328298377024,27.034195044884882,62.70878861070298,39.07277185602852,6.279998779296818,-6.594940980686943,7.238994598388672,-16.10936384398667,30.587353040764015,-4.4351846227989995,18.913173819576343,-13.900230912287782,39.52632313504999,-13.42181300751183,11.674179221187675,3,-3.92999267578125,-7.069984436035156,39.76750946044922,50.6300048828125,-25.16998291015625,0,-0.1804513790452148,3.7341164981617645,279.10000610351557,4.1864016655243725,281.04998779296875,1.1565195854037713,278.70999145507807,-0.1804513790452148
5475,2022-03-29,290.95001220703125,292.80999755859375,287.5899963378906,287.5899963378906,363700.0,0.029255765337220963,-2.107128908910909,0.833751088561596,63.06118812675403,53.211301186112145,-8.312346172256639,-16.366759919756305,17.085891017554673,53.44486442380253,37.75836761987764,10.1300048828125,-3.1404427804321813,15.183513641357422,-8.864119692910663,39.23114697562551,3.1596969742233796,27.207330308491464,-19.873432165867257,90.61087541247261,35.037994321329464,12.02381666713404,3,-7.550018310546875,-16.555015563964844,29.754989624023438,42.3599853515625,-42.760009765625,1,-0.17872491176177518,2.0859657936370786,282.67999267578125,3.7341164981617645,279.10000610351557,4.1864016655243725,281.04998779296875,-0.17872491176177518
5476,2022-03-30,289.8599853515625,292.25,288.1700134277344,290.0199890136719,360500.0,-0.0037464403152975834,-1.3051113390863556,-0.04761991262568006,63.67584439378292,55.57114600414704,-4.726692048963059,-15.864054155264796,16.92684101344736,53.66139643576338,36.37293134553723,4.079986572265625,0.9047340940826984,13.94998703002932,-10.411842209907036,38.311816269965675,1.769072410061142,26.130901649997497,-16.670332494941647,85.10846758912643,26.98921764271374,12.180914619968178,3,-4.614990234375,-15.464988708496094,29.370010375976562,42.65000915527344,-47.89997863769531,2,-0.1645276671244409,-2.107128908910909,290.95001220703125,2.0859657936370786,282.67999267578125,3.7341164981617645,279.10000610351557,-0.1645276671244409
5477,2022-03-31,283.9700012207031,292.260009765625,283.92999267578125,289.4800109863281,375600.0,-0.020320100836669797,-1.9803137999934488,34.43677283997711,64.53992439083834,57.4416213744845,1.6976817732536915,-10.528023248049976,21.587998105716224,58.69879579558665,34.89880447029553,8.33001708984375,4.248362639093898,8.069002532958962,-16.280139625890683,32.41814469180861,-4.105568546465861,20.243573612383784,-8.83632137386195,55.37608567722535,-6.308837803639321,12.17457107942483,3,1.274993896484375,-9.575004577636719,32.389991760253906,47.44499206542969,-55.11999511718753,3,-0.14952285991951308,-1.3051113390863556,289.8599853515625,-2.107128908910909,290.95001220703125,2.0859657936370786,282.67999267578125,-0.14952285991951308
5478,2022-04-01,288.6600036621094,291.0199890136719,283.9700012207031,286.1199951171875,305600.0,0.01651583766329301,-1.061401043130641,-0.46098077008285704,69.5759997188649,59.48144498132083,-3.012862646214444,-15.155486867845411,15.845980358036854,53.19670051262062,33.07508435100868,7.04998779296875,6.775978729143446,12.226004791259754,-12.774576490043955,37.226586072563435,-0.2742858493920721,24.72629543191158,-11.737818984265516,74.67969545699131,7.49129105918648,12.500290640651844,4,-3.415008544921875,-14.265007019042969,23.092491149902344,39.329986572265625,-59.410003662109375,4,-0.14820203088950612,-1.9803137999934488,283.9700012207031,-1.3051113390863556,289.8599853515625,-2.107128908910909,290.95001220703125,-0.14820203088950612
5479,2022-04-04,287.2699890136719,291.2099914550781,286.0,288.5899963378906,293600.0,-0.004815404388564315,-1.6994876822364884,-0.5196861746224364,67.02694248361263,60.88438172206003,-1.6979371595975863,-12.782665167294624,16.385987543558883,53.605169540154066,30.64604298938427,5.209991455078125,8.302609753127342,9.79599075317384,-15.189872679484552,34.78185418583226,-2.6969409631553845,22.288922469503063,-8.702379891305497,37.612550690769126,-32.809353791689176,12.492931716329206,4,-4.364990234375,-12.874992370605469,22.01250457763672,40.720001220703125,-64.95999145507815,0,-0.12559608713790316,-1.061401043130641,288.6600036621094,-1.9803137999934488,283.9700012207031,-1.3051113390863556,289.8599853515625,-0.12559608713790316
5480,2022-04-05,288.6600036621094,291.3299865722656,283.5899963378906,288.2699890136719,684000.0,0.004838704708452379,1.7015764806135492,-0.2954640033291719,62.39091211925976,62.538011541574335,-4.628125932355374,-12.282110137554241,13.96954053587524,51.16546372343521,27.812347384359313,7.739990234375,8.918260256562235,9.586005401611317,-13.837320175623972,33.009330978846606,-2.125657387006356,21.29766819022899,-8.578604050782303,58.47750256072707,-8.371125353418243,11.711662788617646,4,-5.7550048828125,-14.265007019042969,20.62248992919922,39.329986572265625,-61.94999694824219,1,-0.1079124004063513,-1.6994876822364884,287.2699890136719,-1.061401043130641,288.6600036621094,-1.9803137999934488,283.9700012207031,-0.1079124004063513
5481,2022-04-06,286.0199890136719,287.1600036621094,276.94000244140625,287.1600036621094,462800.0,-0.009145758383373948,16.92959631652211,-2.9230046948356807,53.380260636130956,62.7527571801369,-0.9411095671026146,-8.707914061029896,15.925874651906895,52.69049992572127,25.563102238301305,11.720001220703125,9.089875994698218,6.069490814208962,-16.995444427054906,29.13442605547283,-5.462976806423001,17.601958434840924,11.470001220703125,59.268813520157124,-3.31566143308315,11.532467620631943,4,-3.114990234375,-11.624992370605469,16.63750457763672,41.970001220703125,-50.20999145507815,2,-0.1322634362119961,1.7015764806135492,288.6600036621094,-1.6994876822364884,287.2699890136719,-1.061401043130641,288.6600036621094,-0.1322634362119961
5482,2022-04-07,302.0199890136719,303.8299865722656,284.4800109863281,286.510009765625,647400.0,0.055940146194590534,1.0230006811826096,-13.605070135988864,60.189752825411716,63.152293466733276,-15.258266335189546,-23.10028142043018,-0.36128214472091713,35.72350478736496,22.55410726000218,19.3499755859375,8.580527167510127,20.296991729736305,-3.8610327958279527,44.45501625530056,8.217979466954148,32.37600399251846,-25.079986572265625,93.26887829391998,32.40421666334109,12.07901226278213,4,-11.894989013671875,-24.454994201660156,0.2400054931640625,25.970001220703125,-70.81999206542969,3,-0.19886095121037128,16.92959631652211,286.0199890136719,1.7015764806135492,288.6600036621094,-1.6994876822364884,287.2699890136719,-0.19886095121037128
5483,2022-04-08,302.3999938964844,308.1499938964844,298.7699890136719,299.95001220703125,567400.0,0.0012582110344865338,-2.900187164927196,0.1579616355554856,60.51964813533929,62.70671920333272,-13.39412794034547,-21.191169932427556,-1.0737917857690036,34.390772266204124,19.831442319871996,9.3800048828125,10.237568068748772,18.533997344970714,-4.93267550666792,42.00067019660935,6.800660919151426,30.267333770790003,-25.459991455078125,81.5764127706468,23.00073760155196,11.73333642581931,4,-9.854995727539062,-22.67499542236328,-1.7949981689453125,25.589996337890625,-66.18998718261719,4,-0.2432208640128013,1.0230006811826096,302.0199890136719,16.92959631652211,286.0199890136719,1.7015764806135492,288.6600036621094,-0.2432208640128013
5484,2022-04-11,290.6700134277344,302.3900146484375,288.8399963378906,302.3900146484375,448400.0,-0.038789618735129094,1.3122895732486897,-4.78370971960987,46.981163297711916,60.9200497778836,-0.45994017239496543,-7.053676129702922,9.874586458810654,44.927757923631816,16.811980312453162,13.55999755859375,11.031185935940925,5.04601593017577,-14.39984920799111,24.49188106834265,-4.676916638907642,14.768948499259182,-12.481611328124984,43.99235740288592,-9.640146412982332,9.72293256908343,4,1.8749847412109375,-10.945014953613281,8.269989013671875,36.59498596191406,-65.65000915527347,0,-0.21130495266242677,-2.900187164927196,302.3999938964844,1.0230006811826096,302.0199890136719,16.92959631652211,286.0199890136719,-0.21130495266242677
5485,2022-04-12,286.6499938964844,296.57000732421875,283.4800109863281,296.57000732421875,498800.0,-0.013830183182103273,1.63910859259396,0.8464174398046042,56.07404896442952,60.07540584128877,3.225133872997219,-0.9213302265278571,12.791305375938236,47.74500178269898,13.704860330020008,13.089996337890625,11.360636462327648,-0.345002746582054,-15.304529256340857,14.614523763176749,-7.824766001461455,7.134760508297347,-7.26312812499998,31.111804272853234,-24.04916451556322,7.479763254879404,4,5.8950042724609375,-6.924995422363281,5.760009765625,34.08500671386719,-54.879989624023466,1,-0.22445490217287511,1.3122895732486897,290.6700134277344,-2.900187164927196,302.3999938964844,1.0230006811826096,302.0199890136719,-0.22445490217287511
5486,2022-04-13,289.82000732421875,291.75,284.7699890136719,286.05999755859375,299700.0,0.011058829566482187,-1.2018868832731648,-0.3790327294429627,56.624876205440856,59.19595604291128,0.054594374908390364,-2.7310083302669454,8.34735684020643,43.46769164292226,11.70182327790348,6.980010986328125,10.718725374687835,1.8725097656250114,-11.02036841147185,14.765387942721873,-4.573929322923391,8.318948854173414,-9.282616427734354,25.699232792255184,-31.94395492679062,6.446439088548419,4,2.7249908447265625,-8.840011596679688,-2.6700057983398438,25.654991149902344,-57.18000793457031,2,-0.21775584506058976,1.63910859259396,286.6499938964844,1.3122895732486897,290.6700134277344,-2.900187164927196,302.3999938964844,-0.21775584506058976
5487,2022-04-14,284.6300048828125,290.19000244140625,281.5899963378906,289.82000732421875,389200.0,-0.017907674799001128,1.9005115431723911,-1.380316213232907,53.98242263475874,57.46333636689948,5.976563373682154,2.8351144502673833,11.932164406477739,47.63080568907685,10.671563956694484,8.600006103515625,9.530356875585255,-3.463992309570301,-16.122423268353202,9.1944386492126,-9.793207788961752,2.8652231698211494,23.519989013671875,11.445816356779934,-48.258715820485996,6.329215479391459,4,7.9149932861328125,-3.6500091552734375,2.5199966430664062,30.844993591308594,-53.38999938964841,3,-0.1715209446885928,-1.2018868832731648,289.82000732421875,1.63910859259396,286.6499938964844,1.3122895732486897,290.6700134277344,-0.1715209446885928
5488,2022-04-18,277.23001098632807,284.8800048828125,275.489990234375,283.760009765625,412700.0,-0.025998643043733782,1.141397129186603,1.2581879976009425,46.27988062954869,55.15810727200349,12.946130790760265,9.996265369997843,17.802273836053587,54.03077015158044,10.565503569687209,9.3900146484375,8.116570955830184,-10.38698730468758,-23.942666189989552,3.168691580614393,-17.164826747338566,-3.6091478620365933,30.38878295898445,6.468472761100689,-53.483903122366534,6.777839442650972,4,14.58998107910162,3.7499847412109943,9.362487792968807,38.244987487793026,-53.88000488281247,0,-0.1660354659090495,1.9005115431723911,284.6300048828125,-1.2018868832731648,289.82000732421875,1.63910859259396,286.6499938964844,-0.1660354659090495
5489,2022-04-19,288.54998779296875,290.19000244140625,277.23001098632807,277.6400146484375,526800.0,0.04083243645363832,-1.20972089247803,-1.6707465825446752,48.42724582033438,53.606588794345114,2.041501812997012,-1.2341972111457835,5.097541671223496,41.84419646384174,10.27981453990596,12.959991455078182,7.304142988281058,0.8359893798827898,-12.71711286024265,14.38909162000823,-5.94056174017993,7.61254049994551,17.783654003906292,61.954397394136805,5.637214004144937,6.776551120062725,4,3.2700042724609375,-7.5699920654296875,-2.2524871826171875,26.925010681152344,-65.06999206542972,1,-0.181389649257774,1.141397129186603,277.23001098632807,1.9005115431723911,284.6300048828125,-1.2018868832731648,289.82000732421875,-0.181389649257774
5490,2022-04-20,296.8500061035156,297.92999267578125,286.45001220703125,290.75,412000.0,0.028764576890233817,1.7796632713004732,0.5591220090741766,54.185137935659135,53.696019605403805,-5.5592002598075965,-9.9274242745293,-4.490966187331651,32.5968150006795,10.42359957947511,11.47998046875,5.785079365257673,9.062507629394531,-4.680258450255508,22.80527370904457,2.19112458956954,15.933890669219522,8.2498896308594,95.18722613740525,40.755821905054674,6.871383039825009,4,-5.0300140380859375,-15.870010375976562,-11.177505493164062,18.62499237060547,-66.63999938964844,2,-0.24197406216662365,-1.20972089247803,288.54998779296875,1.141397129186603,277.23001098632807,1.9005115431723911,284.6300048828125,-0.24197406216662365
5491,2022-04-21,292.0,301.1000061035156,291.07000732421875,299.3800048828125,588100.0,-0.01633823818020863,-1.1709977012709065,-1.2098356555019136,54.868432592171565,53.104761801710445,0.2551035929431009,-4.248538553014328,-1.0858754105044,36.4972445019265,9.941738188481981,10.029998779296875,4.54026874632325,3.548001098632824,-9.619862587657565,16.715864784923212,-3.0359307445123704,10.131932941778018,11.915499514375028,64.46700326148222,9.735598384312773,6.583931843145207,4,-0.1800079345703125,-7.9199981689453125,-6.3274993896484375,23.474998474121094,-47.589996337890625,3,-0.20626710865595577,1.7796632713004732,296.8500061035156,-1.20972089247803,288.54998779296875,1.141397129186603,277.23001098632807,-0.20626710865595577
5492,2022-04-22,273.02999877929693,288.8299865722656,272.54998779296875,288.8299865722656,394300.0,-0.06496575760514745,1.0607609312890403,2.1409183386539117,41.922483192474196,51.03841014139211,16.405648058689508,14.851249689163694,15.869508471823167,54.397240204513594,9.767429552148887,19.45001220703125,3.3121673094406674,-15.021000671386673,-29.555513643986956,-0.48648769878639087,-22.288257157686814,-7.753744185086532,29.748480363878116,1.681298348417722,-48.439572688541524,7.2672564863001545,4,14.440002441406193,15.69999694824213,11.45750427246088,42.44499969482416,-38.949996948242244,4,-0.1479324600601769,-1.1709977012709065,292.0,1.7796632713004732,296.8500061035156,-1.20972089247803,288.54998779296875,-0.1479324600601769
5493,2022-04-25,253.33999633789062,259.64999389648443,249.69000244140625,257.04998779296875,909200.0,-0.07211662648587813,1.2356873987457158,0.23480976717774077,35.25424672940828,49.735419411580594,31.74272836334376,34.269437986137746,33.51182760792801,73.04260773973556,9.829500906253521,23.339996337890682,2.5641167603215536,-33.423002624511696,-54.424265092602525,-12.421740156420867,-43.92363385855714,-22.922371390466253,47.760009765625,7.099773655870255,-42.76079881576901,10.500631234045418,4,22.055007934570312,25.580001831054688,30.235000610351562,60.70000457763672,-23.649993896484375,0,-0.08723451158201967,1.0607609312890403,273.02999877929693,-1.1709977012709065,292.0,1.7796632713004732,296.8500061035156,-0.08723451158201967
5494,2022-04-26,231.6699981689453,253.3699951171875,230.6199951171875,249.80999755859372,1170000.0,-0.0855372167134758,-1.248023105298432,4.889498967664446,28.944065665207177,46.72097682277811,49.35349358980278,54.727879844268045,53.1186525161703,93.6067206418673,10.157718789513478,22.75,-0.8103611843289968,-52.54250106811526,-84.93310623321543,-20.151895903015088,-68.73780365066534,-36.34719848556517,65.31720764160156,1.4897884337184546,-45.32767924331579,16.19530258255009,4,34.19000244140625,37.714996337890625,54.0050048828125,76.9850082397461,13.580001831054688,1,-0.03591311836313982,1.2356873987457158,253.33999633789062,1.0607609312890403,273.02999877929693,-1.1709977012709065,292.0,-0.03591311836313982
5495,2022-04-27,238.9499969482422,241.66000366210938,232.4499969482422,234.2899932861328,950200.0,0.03142400326687067,-1.2086356733812686,-0.25689105947647417,33.18568746031184,44.11662251776377,38.661342664318965,45.695244026664284,43.93101366288016,85.17514032148932,11.373462697078867,9.990005493164062,-4.44974195270936,-42.662501525878895,-80.64191046822083,-4.683092583536961,-61.65220599704986,-23.672797054707928,51.40048779296876,11.818956487777166,-32.04280938564295,18.98970447117096,4,26.910003662109375,30.43499755859375,46.35500717163086,69.70500946044922,4.029998779296847,2,-0.0647415836713906,-1.248023105298432,231.6699981689453,1.2356873987457158,253.33999633789062,1.0607609312890403,273.02999877929693,-0.0647415836713906
5496,2022-04-28,242.1699981689453,245.91000366210938,234.6100006103516,235.0,819600.0,0.013475627795888068,-1.8427691545860008,1.5386250073674352,26.472213807768583,41.059932648098204,31.258542200382863,40.81167505060921,39.27890119060601,80.94758854810419,12.529583570260824,11.300003051757784,-6.178329235314209,-37.0580009460449,-78.67161635153735,4.555614459447554,-57.864808648791154,-16.251193243298644,42.20743760986329,19.841959710080346,-17.036072624301582,20.80680770274623,4,23.69000244140625,27.214996337890625,42.13750076293945,66.4850082397461,2.8500061035155966,3,-0.049386759489234766,-1.2086356733812686,238.9499969482422,-1.248023105298432,231.6699981689453,1.2356873987457158,253.33999633789062,-0.049386759489234766
5497,2022-04-29,241.50999450683597,252.05999755859372,240.5399932861328,242.22000122070312,640500.0,-0.002725373362099548,-7.694312809853091,-0.09902467157416292,26.115952177881553,38.81949615346852,28.11536407139252,40.188043756605765,38.70654618610169,80.68177780855976,13.256436663410701,11.520004272460909,-8.653855930718578,-35.5950042724609,-80.39998606301216,9.20997751809037,-57.9974951677365,-13.192513377185264,37.49169720581054,37.51291714629623,6.0291401394608215,22.402490895275626,4,24.350006103515597,27.87499999999997,42.7975044250488,67.14501190185544,5.700012207031222,4,0.012007822538339319,-1.8427691545860008,242.1699981689453,-1.2086356733812686,238.9499969482422,-1.248023105298432,231.6699981689453,0.012007822538339319
5498,2022-05-02,245.8800048828125,245.91000366210938,234.8000030517578,239.75999450683597,836200.0,0.01809453221553059,2.59546483693116,-8.61965141518588,31.354595268113002,36.92253498099947,21.04365983338937,34.202304275222275,33.569595906037875,75.1565503795199,14.110258571432134,11.110000610351562,-11.59519084243675,-29.08599395751952,-75.61959485466662,17.447606939627576,-52.35279440609304,-5.819193508945972,28.28351717028812,67.07696600274726,35.63976119965504,23.26680044857354,5,19.979995727539062,23.504989624023438,31.802494049072266,62.775001525878906,-8.980010986328097,0,-0.047990901323520574,-7.694312809853091,241.50999450683597,-1.8427691545860008,242.1699981689453,-1.2086356733812686,238.9499969482422,-0.047990901323520574
5499,2022-05-03,251.19000244140625,254.4900054931641,245.4900054931641,246.22999572753903,1066500.0,0.021595890081117064,-1.795036618797279,0.8104572393107711,35.39539360629216,34.83478561106981,11.037550154814085,27.458504020815553,27.47471798536509,68.72309933686552,14.788899563167925,9.0,-14.099334717001057,-21.97199707031251,-69.28808450518079,25.34409036455574,-45.63004078774662,1.6860466471216,18.619166918103076,85.02721518899695,51.33680167504876,23.658043717434126,5,14.669998168945312,18.194992065429688,26.09499740600586,57.465003967285156,-25.479995727539062,1,-0.08559257849052015,2.59546483693116,245.8800048828125,-7.694312809853091,241.50999450683597,-1.8427691545860008,242.1699981689453,-0.08559257849052015
5500,2022-05-04,257.510009765625,265.0,240.2700042724609,265.0,1065100.0,0.025160266184132807,5.603478763975366,-1.5100766322421382,37.02930838675849,32.85266069935725,-1.620052658380672,19.69493164595889,20.557005586221408,61.44725089479084,15.041079927434634,24.72999572753909,-15.421355864463237,-14.094490051269531,-61.31321551293183,33.12423541039277,-37.70385278210068,9.51487267956162,8.38024216965215,75.35376642052097,38.97320852734777,23.609362730831158,5,2.2149810791015625,11.874984741210938,19.669994354248047,51.144996643066406,-38.010009765625,2,-0.047609837678867506,-1.795036618797279,251.19000244140625,2.59546483693116,245.8800048828125,-7.694312809853091,241.50999450683597,-0.047609837678867506
5501,2022-05-05,248.19000244140625,257.5,245.3500061035156,257.47000122070307,755000.0,-0.03619279628275984,1.601712775238266,1.23898676619185,35.8408471116569,32.17692335704422,0.9297473371672993,27.44248728354131,29.352434389077814,69.73650045381771,14.792791306185347,12.160003662109403,-18.24520532392347,-21.52299804687499,-69.33736524891498,26.291369155165,-45.43018164789498,2.384185554145006,16.80999755859375,44.33775080373911,4.60470404304651,23.907183601019987,5,-0.3800048828125,21.194992065429688,30.70749282836914,56.980003356933594,-37.510009765625,3,-0.020992008794138317,5.603478763975366,257.510009765625,-1.795036618797279,251.19000244140625,2.59546483693116,245.8800048828125,-0.020992008794138317
5502,2022-05-06,241.9600067138672,247.91000366210938,239.6300048828125,247.3800048828125,606700.0,-0.0251017191113887,1.5555568637516395,0.5840516036529055,36.16971321834977,32.27864185581549,2.5579795082532257,30.50630845631531,34.766386133030096,74.83651478278591,16.065074137723993,8.55999755859375,-22.833144580951853,-24.749994659423805,-71.55449783704785,22.054508518200237,-48.152246248235826,-1.3477430706117843,23.039993286132812,23.708623793507133,-19.39639787616134,23.402251588812018,5,5.8499908447265625,27.42498779296875,37.859989166259766,61.85999298095703,-32.46000671386719,4,0.01264670802481982,1.601712775238266,248.19000244140625,5.603478763975366,257.510009765625,-1.795036618797279,251.19000244140625,0.01264670802481982
5503,2022-05-09,228.8500061035156,240.1199951171875,227.2899932861328,238.6199951171875,783100.0,-0.05418251052478684,1.009399039782816,1.8025816078039494,26.914168930898583,32.05309777422565,13.2188509867743,39.86763888312058,46.69355973437442,86.84810280668793,17.28127724195142,14.670013427734375,-27.956156363512008,-34.18249588012699,-80.73697070467406,12.371978944420107,-57.45973329240056,-10.905258467853429,32.71199340820314,4.136866983927417,-35.07259492174194,23.27723741227355,5,17.29499053955081,38.869987487793,50.96998977661136,72.08998870849612,-15.960006713867159,0,0.08022722359922874,1.5555568637516395,241.9600067138672,1.601712775238266,248.19000244140625,5.603478763975366,257.510009765625,0.08022722359922874
5504,2022-05-10,229.25,236.6199951171875,225.25,234.1199951171875,608300.0,0.001747843066709276,1.3039515181497743,0.49846474856548334,22.15815794527751,30.82781671699961,13.90135635791708,36.50174524845016,45.25218906779929,85.19141820180079,18.587484967824352,11.3699951171875,-30.62396963031381,-30.711501312255848,-77.69093768354492,16.26793505903322,-54.201219497900354,-7.221783126611314,28.199358764648423,10.062893081761008,-21.154244414756068,23.489718185644527,5,15.875,37.44999694824219,50.56999588012695,71.31999969482422,-24.13999938964841,1,0.033369657127521934,1.009399039782816,228.8500061035156,1.5555568637516395,241.9600067138672,1.601712775238266,248.19000244140625,0.033369657127521934
5505,2022-05-11,222.30999755859372,231.22000122070312,221.5399932861328,227.7100067138672,734400.0,-0.030272638784760164,-1.7896205320334813,1.1088325604712428,21.78314408846512,30.306808970410337,20.375444752112344,40.44821111845491,51.26533924044625,90.85418910672493,19.640699209007817,9.680007934570312,-31.092061376768783,-34.434503936767584,-82.51765273118659,13.64864485765142,-58.476078333977085,-10.392929539558082,30.631450979003915,2.141279557002902,-23.842620585913025,24.04157439720951,5,20.959999084472685,42.53499603271487,56.34000015258792,78.2600021362305,-18.17999267578122,2,0.015294000236661942,1.3039515181497743,229.25,1.009399039782816,228.8500061035156,1.5555568637516395,241.9600067138672,0.015294000236661942
5506,2022-05-12,226.7100067138672,229.5,217.1999969482422,219.47999572753903,704400.0,0.019792223487896665,-1.0865130003753218,-1.3388886534141464,28.736696719599365,30.598002808378986,15.1444090593711,32.75721704683292,45.88829031597999,85.15651543193445,20.820867866961983,12.300003051757812,-28.40673798908466,-26.878994750976574,-74.09827465036011,20.340285148406963,-50.48863470066834,-3.2693548012848055,21.207208983496088,30.967136719415723,1.8302570793737196,23.60963994969177,5,14.389991760253906,35.964988708496094,51.93999099731445,73.85999298095703,-18.1300048828125,3,-0.031802772265659196,-1.7896205320334813,222.30999755859372,1.3039515181497743,229.25,1.009399039782816,228.8500061035156,-0.031802772265659196
5507,2022-05-13,235.80999755859372,239.58999633789062,232.00999450683597,232.25,470200.0,0.040139343545658734,-2.7524682172182615,0.49239172185569646,41.08614068312436,31.67928563226914,5.7561668496861955,20.882900862936737,35.98841352508859,74.87508470283674,21.541714361510174,12.879989624023438,-26.553530360398497,-15.338003540039097,-60.816202605143104,30.14019552506491,-38.077103072591086,7.401095992512921,6.578118763927762,81.19547162777062,47.235710191021724,22.73909953255201,5,5.290000915527372,26.86499786376956,42.84000015258792,64.7600021362305,-25.98999023437497,4,-0.1065688696110868,-1.0865130003753218,226.7100067138672,-1.7896205320334813,222.30999755859372,1.3039515181497743,229.25,-0.1065688696110868
5508,2022-05-16,231.1999969482422,237.2700042724609,229.9499969482422,233.2400054931641,288300.0,-0.01954964021067873,-2.224666760773546,-0.5730365011058469,49.71083972699036,33.26989075679116,9.012590719236783,23.0493895040579,39.926730681964784,78.21901865024586,21.909744776040398,7.320007324218722,-24.19183175719519,-17.646503448486328,-62.2169204101761,26.923913513203445,-39.93171192933124,4.638705032358558,8.389999389648438,62.527915951943335,23.450465876770004,22.28520848084489,5,9.900001525878906,31.474998474121094,52.64500045776367,69.37000274658203,-10.6199951171875,0,-0.09385811952713852,-2.7524682172182615,235.80999755859372,-1.0865130003753218,226.7100067138672,-1.7896205320334813,222.30999755859372,-0.09385811952713852
5509,2022-05-17,236.2100067138672,239.8000030517578,231.0,237.6999969482422,354600.0,0.021669592697903806,2.0931456154465002,0.7303843104402489,48.26582963549278,34.51839311776163,1.8486064176284742,14.669248494723576,34.66110874721733,71.82302206612707,22.723381316070192,8.800003051757812,-21.519159007879523,-10.019494628906244,-50.75566814081935,30.716678883006836,-30.387581384862756,10.348592127050296,-19.010009765625,84.1150647418092,39.87157513647823,20.36808675595654,5,1.1399917602539062,23.584999084472656,49.924991607666016,64.35999298095703,-9.889999389648438,1,-0.09872573837427401,-2.224666760773546,231.1999969482422,-2.7524682172182615,235.80999755859372,-1.0865130003753218,226.7100067138672,-0.09872573837427401
5510,2022-05-18,225.0200042724609,234.38999938964844,223.9600067138672,231.52999877929688,439900.0,-0.04737310919668736,-1.4171506873535782,4.3691524660003465,40.14028536398961,34.996108479131934,8.878951161653873,21.293751842275668,45.77645397154461,81.55364549846084,24.385172451383053,12.25,-20.411405462000744,-17.617996978759805,-51.682177917737164,16.44618396021758,-34.65008744824851,-0.5859065092711262,-7.368007202148419,34.601792974747255,-12.202532032604175,17.03209046948869,5,7.534996032714872,34.129997253418,61.114994049072294,75.54999542236331,0.47000122070318184,2,-0.0884810385035888,2.0931456154465002,236.2100067138672,-2.224666760773546,231.1999969482422,-2.7524682172182615,235.80999755859372,-0.0884810385035888
5511,2022-05-19,231.7700042724609,234.83999633789062,223.9199981689453,224.32000732421875,412100.0,0.029997333000789217,-1.6472673871267847,-1.144393738031441,44.766823933041024,35.95134300298652,-0.49748546385828263,10.329723227051261,38.64731890039948,73.27066346638784,26.38380595369852,10.919998168945312,-20.182188286389533,-7.856497192382847,-33.0374165687887,17.324422184023007,-20.446956880585788,4.733962495820094,-13.675047082519512,49.43327260567747,1.3935983345518395,12.590459688202928,5,-3.1100082397460653,27.379997253417997,54.364994049072294,68.79999542236331,-14.270004272460909,3,-0.11925615429145775,-1.4171506873535782,225.0200042724609,2.0931456154465002,236.2100067138672,-2.224666760773546,231.1999969482422,-0.11925615429145775
5512,2022-05-20,232.63999938964844,236.05999755859372,226.0800018310547,234.1499938964844,368500.0,0.003753700225007428,2.7448376356614963,-0.202683909446735,42.6083052711476,37.69513592968085,-3.1609631031813024,6.617969152654723,37.462377445050265,70.91115120057452,27.145393253906292,9.979995727539034,-20.741766652224953,-4.967002105712879,-24.77302885420937,14.839024642783613,-14.870015479961125,4.936011268535367,-14.11094128247072,54.91182959358593,8.896887357606921,9.903013374248241,5,-4.1399993896484375,26.51000213623047,54.12249755859375,67.93000030517578,-13.17999267578125,4,-0.10342158537533219,-1.6472673871267847,231.7700042724609,-1.4171506873535782,225.0200042724609,2.0931456154465002,236.2100067138672,-0.10342158537533219
5513,2022-05-23,231.2400054931641,234.4900054931641,225.92999267578125,234.4900054931641,503800.0,-0.006017855485545676,4.267700195312518,2.1523257106478035,38.35376835040664,39.494648196917424,-1.5492112915011944,6.616633750747695,38.751295986718816,70.77505279196484,26.764084799584005,8.560012817382841,-20.525215314384923,-5.261996459960898,-23.79739551167785,13.273402591756053,-14.529695985819387,4.005703065897592,-12.28552848709478,46.095749832806945,4.808408582794343,9.267699525858479,5,-2.740005493164091,27.909996032714815,55.5224914550781,69.32999420166013,-17.270004272460966,0,-0.09263102257441591,2.7448376356614963,232.63999938964844,-1.6472673871267847,231.7700042724609,-1.4171506873535782,225.0200042724609,-0.09263102257441591
5514,2022-05-24,223.3500061035156,230.9900054931641,221.1199951171875,229.58999633789062,468100.0,-0.03412039094542285,1.1836285501125767,1.9199969951923164,30.417333648236124,40.45400259244754,6.052328264776634,14.599905764182978,46.56616668069208,77.02820615308676,25.709316885561268,10.120010375976591,-20.19832308786735,-12.735996246337919,-32.08367640859498,6.611683915919144,-22.40983632746645,-3.0621561652093874,-3.9786185765325115,14.9264432524296,-21.140790338858316,9.673840081128535,5,5.149993896484403,35.79999542236331,63.04998779296878,77.21999359130862,-4.520004272460909,1,-0.012402078337876099,4.267700195312518,231.2400054931641,2.7448376356614963,232.63999938964844,-1.6472673871267847,231.7700042724609,-0.012402078337876099
5515,2022-05-25,223.47999572753903,225.38999938964844,219.17999267578125,221.8999938964844,403900.0,0.0005819996439273556,1.2999985871515563,-0.2532058179114886,34.166338630987354,41.05729613815731,6.823299019023324,13.967646765983574,46.241084263072906,75.2311384632952,24.637391841020985,6.2100067138671875,-17.365428973462542,-11.832506561279331,-31.92085535723851,8.255842234679847,-21.87668095925892,-1.7883321632997422,16.32000732421878,25.473944359673297,-9.152742564769483,10.04417439797959,5,6.010002136230497,35.67000579833987,62.91999816894534,77.09000396728518,-0.7599945068359091,2,0.012708124445027114,1.1836285501125767,223.3500061035156,4.267700195312518,231.2400054931641,2.7448376356614963,232.63999938964844,0.012708124445027114
5516,2022-05-26,230.2100067138672,231.2700042724609,224.16000366210938,225.5,411300.0,0.030114601373687266,1.081990835792695,2.9810134528282917,42.518782514550566,41.21647856387134,0.7174181812892186,6.635908328750759,39.01813650689496,67.09049787714434,23.65984375370496,7.790008544921875,-13.787941073665536,-4.504496002197271,-24.44483590834156,15.435843903947017,-14.474665955269415,5.465673950874873,9.177596130371086,65.34366615804062,28.124081177313606,9.970169953072146,5,-0.7200088500976562,28.93999481201172,56.18998718261719,70.35999298095703,-4.200012207031222,3,-0.020503023687279076,1.2999985871515563,223.47999572753903,1.1836285501125767,223.3500061035156,4.267700195312518,231.2400054931641,-0.020503023687279076
5517,2022-05-27,244.41000366210938,244.44000244140625,231.69000244140625,232.6199951171875,447900.0,0.0616827962908304,1.1518976258109044,2.503182959423342,59.77141328361802,42.3343200701633,-13.560398820761208,-7.732117206657335,24.127683480304654,51.77709148249869,22.728961454573422,14.229995727539062,-9.007292128023494,9.550500488281244,-10.638527361576052,29.73952833813854,-0.5440134366474183,19.645014413209907,-25.230010986328125,99.88124003286136,56.06129273446557,10.09451392492865,5,-12.600006103515625,8.604988098144531,43.53999328613281,56.159996032714844,-14.980010986328125,4,-0.11010189132565851,1.081990835792695,230.2100067138672,1.2999985871515563,223.47999572753903,1.1836285501125767,223.3500061035156,-0.11010189132565851
5518,2022-05-31,234.0800018310547,242.7700042724609,231.50999450683597,242.7700042724609,496500.0,-0.04226505329681862,1.5914859843935505,-0.7370649824634037,52.69681835089556,42.8266521496525,-3.105480513181476,1.7587006875791644,33.469512488323346,61.12110256706359,21.501079320199423,12.900009155273409,-6.0329288084836605,-0.18950119018555256,-19.700789027341045,19.32178664696994,-9.945145108763313,9.566142728392208,-14.394808959960926,58.98655342386314,10.446439903733534,9.755643918577752,5,-2.2700042724609375,7.019996643066406,54.019996643066406,66.48999786376953,-2.660003662109375,1,-0.06245725821439185,1.1518976258109044,244.41000366210938,1.081990835792695,230.2100067138672,1.2999985871515563,223.47999572753903,-0.06245725821439185
5519,2022-06-01,229.69000244140625,237.91000366210938,224.1699981689453,235.2100067138672,297300.0,-0.018754269289594783,1.5164849445192012,0.6352132015704804,54.241382116558924,44.39344067771575,0.2932310162150884,4.696161704571267,36.805111080950496,64.51160834833729,21.074784346063122,13.740005493164062,-5.556560245737501,-3.504500579833973,-21.39207463787153,14.383073478203585,-12.448287608852752,5.439286449184806,-9.509713378906241,41.60730681873097,-12.273111915854308,8.94378702901878,6,2.1199951171875,11.409996032714844,47.467498779296875,70.07499694824219,-5.130004882812528,2,-0.06844007598769253,1.5914859843935505,234.0800018310547,1.1518976258109044,244.41000366210938,1.081990835792695,230.2100067138672,-0.06844007598769253
5520,2022-06-02,245.25,245.3500061035156,227.80999755859372,229.9600067138672,475100.0,0.0677434689938805,1.264687194935156,-2.76992417603985,59.44376297700626,46.02421168260078,-13.516798068122398,-12.468695334547192,20.067054598426694,48.11643810978131,21.174475091661797,17.540008544921875,-5.403559962401118,12.668497467041021,-2.315079150354393,27.652074084436435,5.1767091583433,20.160285775738743,-24.584516669921868,99.5280505333016,40.98332806756705,7.491788308697714,6,-12.985000610351562,-4.150001525878906,22.37249755859375,44.30999755859375,-27.72999572753909,3,-0.10772680191211137,1.5164849445192012,229.69000244140625,1.5914859843935505,234.0800018310547,1.1518976258109044,244.41000366210938,-0.10772680191211137
5521,2022-06-03,242.97999572753903,245.1999969482422,239.08999633789062,240.63999938964844,732100.0,-0.009255878786792904,-1.246322745683223,0.1530410310914162,53.92532466067865,47.28165828143756,-10.60462163728667,-11.18234952917075,21.645739853569097,49.442889399561096,21.27955324902753,6.160003662109375,-5.525850251162751,10.65899353027342,-3.330153631665013,24.648140692211854,3.664419949304204,17.653567111242637,-21.3271314865234,88.8101535027841,31.76200762279545,6.994573580969222,6,-10.714996337890597,-1.8799972534179403,24.642501831054716,44.585006713867216,-28.589996337890597,4,-0.0833813271177849,1.264687194935156,245.25,1.5164849445192012,229.69000244140625,1.5914859843935505,234.0800018310547,-0.0833813271177849
5522,2022-06-06,245.0200042724609,247.6499938964844,242.3999938964844,246.6300048828125,291600.0,0.008395788051660746,1.876729165360211,-0.6880355256465638,57.78504157486636,49.44068863971086,-11.9617551246034,-13.682885141670994,18.84842725098801,46.08095403154138,21.01087920496219,5.25,-3.7996075136057925,12.546002197265608,-1.9449619448187434,27.03696633934996,5.300520126223432,19.791484268307784,-22.419254356945288,88.7990200060435,31.10379884883656,7.24548207104217,6,-11.605010986328097,-3.9200057983398153,22.60249328613284,37.60499572753909,-34.59001159667966,0,-0.07758554172779264,-1.246322745683223,242.97999572753903,1.264687194935156,245.25,1.5164849445192012,229.69000244140625,-0.07758554172779264
5523,2022-06-07,247.2100067138672,248.0200042724609,242.7100067138672,243.13999938964844,342500.0,0.00893805568206174,-1.1541604248944457,-2.527953901414947,56.39981364179025,52.327630861216875,-13.017065178630588,-15.2065233284427,15.973818158335689,42.53784223694481,20.109066986862636,5.309997558593722,-2.8694446412066554,13.818004608154297,-1.9741000359670409,29.610109252275635,5.921952286093642,21.71405693021495,-23.106302159493453,96.60378469054427,40.505171652711205,7.896052322060669,6,-13.610008239746094,-6.110008239746094,20.412490844726562,35.41499328613281,-27.460006713867188,1,-0.0719227116832103,1.876729165360211,245.0200042724609,-1.246322745683223,242.97999572753903,1.264687194935156,245.25,-0.0719227116832103
5524,2022-06-08,236.8999938964844,239.91000366210938,228.9199981689453,231.8000030517578,999000.0,-0.04170548334362567,-1.023941966023203,1.2530667486465885,56.9832987502182,54.862848652242526,-0.6513524293347359,-4.526060041592984,25.349894643999363,51.548952976084735,19.42838683217711,18.290008544921875,-1.9692274614170913,3.125492095947294,-12.614693871062514,18.8656780629571,-4.744600887557596,10.995585079452184,-10.882985364663682,44.97770073304102,-13.268394574448166,7.870092983504903,6,-0.8099899291992472,4.20000457763669,30.722503662109347,32.485000610351534,-24.299987792968807,2,-0.023132105819866022,-1.1541604248944457,247.2100067138672,1.876729165360211,245.0200042724609,-1.246322745683223,242.97999572753903,-0.023132105819866022
5525,2022-06-09,225.7100067138672,235.6499938964844,225.41000366210938,234.6300048828125,650100.0,-0.04723506741628192,-1.1512574871414367,-1.749022388573231,46.61452650357892,55.31793131769012,12.167802210766723,7.306305688082944,35.1900528850382,61.31132589200985,18.61959243285348,11.489990234375028,-0.7675271483927872,-8.2344955444336,-23.52021043182083,7.05121934295363,-15.877352988127228,-0.5916381007399707,22.30999755859372,1.3268599896475108,-55.63667352084341,7.642857443693618,6,10.384994506835938,15.389991760253906,41.91249084472656,43.67498779296875,0.2999877929687784,3,-0.005095073860554744,-1.023941966023203,236.8999938964844,-1.1541604248944457,247.2100067138672,1.876729165360211,245.0200042724609,-0.005095073860554744
5526,2022-06-10,219.5,221.82000732421875,214.6699981689453,221.82000732421875,549100.0,-0.02751320955716252,5.163781536923522,0.2600905605895505,43.07254439954727,53.462501441682264,18.66125963961366,13.648212258488797,39.985379487830016,66.27910846972088,17.797743690646758,11.040008544921875,1.8537425641295044,-14.084001922607428,-30.393886804286836,2.2258829590719813,-22.238944363447132,-5.929059481767723,28.067804260253865,14.482761460560969,-40.974741141123076,8.154942440839706,6,11.845001220703125,16.584999084472656,45.05499267578125,49.88499450683594,10.720001220703125,4,-0.009020481674437808,-1.1512574871414367,225.7100067138672,-1.023941966023203,236.8999938964844,-1.1541604248944457,247.2100067138672,-0.009020481674437808
5527,2022-06-13,210.67999267578125,213.47999572753903,208.72999572753903,211.5399932861328,726100.0,-0.04018226571398065,1.0042170866048186,0.37068874799400175,39.94718962151916,52.04587602730711,24.801659716998074,21.59626359135126,47.44893064964367,73.84967611102365,17.87823407863819,10.770004272460966,3.7938912773687434,-21.647509002685553,-40.85069603966369,-2.4443219657074167,-31.24910252117462,-12.045915484196485,35.571899340820266,4.963086088445881,-49.543824987475794,9.601593518489064,6,17.69500732421872,17.69500732421872,47.917503356933594,58.70500183105469,27.360000610351562,0,0.01760967743898001,5.163781536923522,219.5,-1.1512574871414367,225.7100067138672,-1.023941966023203,236.8999938964844,0.01760967743898001
5528,2022-06-14,209.5,211.38999938964844,203.3699951171875,210.69000244140625,570100.0,-0.005600876764777385,5.193062248877682,1.383722787033587,42.752483804607074,50.76933177042356,24.728807238195827,22.205688952421013,47.07959242875353,73.83381227235674,17.955468041230805,8.020004272460938,4.452003578288554,-21.742501831054682,-43.496632407387125,0.011628745277761254,-32.6195671192209,-10.86543654288846,34.50057823925778,16.77614518145594,-40.97198977721261,10.877065288166222,6,16.19499969482422,16.19499969482422,49.097496032714844,59.88499450683594,27.509994506835966,1,0.004439105850984504,1.0042170866048186,210.67999267578125,5.163781536923522,219.5,-1.1512574871414367,225.7100067138672,0.004439105850984504
5529,2022-06-15,212.88999938964844,217.1199951171875,208.3300018310547,214.7700042724609,489500.0,0.016181381334837486,1.6717359342896765,1.579832794788918,44.64123402043422,49.124606330804454,20.903322416169715,17.896603195998154,42.1925215672654,69.37432410328552,18.045857412351747,8.789993286132812,2.3360604387207786,-17.186502075195307,-40.278298478605336,5.9052943282147226,-28.732400276900307,-5.640603873490306,27.86013219984372,29.49195982797461,-31.002767192670703,11.54589820170501,6,12.805000305175781,12.805000305175781,44.04249572753906,54.829994201660156,22.430007934570312,2,0.03222321682568019,5.193062248877682,209.5,1.0042170866048186,210.67999267578125,5.163781536923522,219.5,0.03222321682568019
5530,2022-06-16,205.1100006103516,208.3699951171875,203.44000244140625,208.33999633789062,398500.0,-0.036544688813950676,1.9969621497776109,1.7180783715343269,37.432404308643726,47.29205962502278,25.02200866390953,25.411369178066735,48.30936705592433,75.94203462786302,17.858811442938705,9.449996948242188,1.308248289994026,-23.97100067138669,-49.562056383420924,1.620055040647543,-36.76652852740381,-11.175472815369574,32.64972006135619,9.430917842433619,-48.3663948987772,12.795527856017124,6,20.584999084472628,20.584999084472628,50.8024978637695,61.5899963378906,27.619995117187443,3,0.03651701755582759,1.6717359342896765,212.88999938964844,5.193062248877682,209.5,1.0042170866048186,210.67999267578125,0.03651701755582759
5531,2022-06-17,204.1300048828125,210.80999755859372,204.0500030517578,206.50999450683597,782200.0,-0.004777903196445221,-4.3228443899772095,0.7368398675365443,26.754390599573114,43.844209516656875,22.251583349748017,25.52305345417102,47.66563982277302,75.88717382797154,17.615535243560767,6.759994506835909,0.32176796786382056,-23.56899642944336,-51.43298237270639,4.294989513819672,-37.50098940107486,-9.637003457811858,30.878537744533674,5.52734375,-45.00731814558196,13.931992971631512,6,21.56499481201172,21.56499481201172,49.927490234375,60.714988708496094,33.22999572753909,4,0.10718654338241151,1.9969621497776109,205.1100006103516,1.6717359342896765,212.88999938964844,5.193062248877682,209.5,0.10718654338241151
5532,2022-06-21,208.5800018310547,210.1699981689453,206.0399932861328,207.6300048828125,422100.0,0.021799817967950608,1.0000073892626624,-0.3991601218143886,34.212483335499854,41.37895059373572,13.509667137658198,20.214530789733658,41.09434487955974,70.52898184569256,17.46917499481854,6.0399932861328125,-2.6008643248575254,-17.915999603271473,-46.9353638826648,11.103364676121856,-32.42568174296812,-3.4063174635748226,23.89745699547879,37.89095791903409,-11.096461896925092,14.50968213969666,6,13.05999755859375,17.11499786376953,43.3074951171875,54.094993591308594,37.229995727539034,1,0.10374915715638156,-4.3228443899772095,204.1300048828125,1.9969621497776109,205.1100006103516,1.6717359342896765,212.88999938964844,0.10374915715638156
5533,2022-06-22,209.82000732421875,211.7100067138672,205.97999572753903,206.27999877929688,300200.0,0.005944987449796102,-1.7681114551083348,3.72633675452545,37.19882034898009,39.18067521582037,7.161205219613407,18.221751805302347,37.69146322681215,68.35705662621302,17.248644255615712,5.730010986328153,-4.884871396408926,-15.604994201660162,-45.456306538421956,14.246318135101632,-30.53065037004106,-0.6793380332792651,20.328854405567057,46.63748756318793,-3.147830281510906,14.925656168380895,6,9.689987182617188,15.874992370605469,42.06748962402344,52.85498809814453,40.71998596191406,2,0.13449616326772817,1.0000073892626624,208.5800018310547,-4.3228443899772095,204.1300048828125,1.9969621497776109,205.1100006103516,0.13449616326772817
5534,2022-06-23,220.5800018310547,222.47999572753903,210.0,210.0,451900.0,0.051282023311577385,-1.3591670260221387,2.9886938680505866,33.05865003016761,37.674466718774674,-6.880824509121339,7.635048124791297,25.227181000461854,56.566721630355005,16.35672013053749,12.659988403320284,-7.736974151294135,-4.706499481201178,-34.62397826230435,25.210979299901993,-19.665238871752763,10.252239909350408,7.426550569723247,90.0210369408683,44.60582315558915,14.958739390551585,6,-7.655006408691406,5.114997863769531,31.3074951171875,42.094993591308594,29.099990844726562,3,0.07448541363403027,-1.7681114551083348,209.82000732421875,1.0000073892626624,208.5800018310547,-4.3228443899772095,204.1300048828125,0.07448541363403027
5535,2022-06-24,226.32000732421875,226.42999267578125,220.22999572753903,222.75,497100.0,0.02602232951997352,2.271785167887929,0.33742974540325454,39.07971595613362,37.230819113950936,-13.99715183089586,2.2332165558347583,17.94404550474954,49.6910770951971,15.178362187342447,6.199996948242216,-10.728145227875757,0.8915054321288949,-29.016828868002733,30.799839732260523,-14.062661717936919,15.845672582194709,-22.95001220703125,99.50855494837032,57.12121719506242,14.954167150065807,6,-11.420013427734375,-0.6250076293945312,22.25249481201172,36.35498809814453,17.339996337890625,4,0.03976670072790722,-1.3591670260221387,220.5800018310547,-1.7681114551083348,209.82000732421875,1.0000073892626624,208.5800018310547,0.03976670072790722
5536,2022-06-27,225.4900054931641,227.58999633789062,223.57000732421875,226.83999633789062,355400.0,-0.003667381602129538,1.8210539841629323,-0.3781479201928422,36.99214275086654,36.90248057276732,-13.665148676329807,2.8369277748346917,17.08726199888011,49.27759278192988,14.49230306231281,4.019989013671875,-13.283497190741457,0.29750366210939205,-29.52633795441625,30.121345278635033,-14.614417146153443,15.209424470372227,-21.658810424804727,90.28231936411608,51.54473971908893,14.911920808262822,6,-10.010009765625028,0.20499420166012783,20.362495422363253,37.18498992919919,-4.110000610351591,0,0.03210780991618911,2.271785167887929,226.32000732421875,-1.3591670260221387,220.5800018310547,-1.7681114551083348,209.82000732421875,0.03210780991618911
5537,2022-06-28,217.5,226.88999938964844,217.2899932861328,225.8600006103516,320300.0,-0.03543396735340587,-1.1867860488315227,6.1926350411991615,31.631010942288114,35.66676136584299,-5.147279694347503,9.178101161003752,23.430174622804884,55.84383592135157,15.104097722355469,9.600006103515625,-14.251786058286086,-6.347001647949213,-34.9222837696328,22.228280473734372,-20.634642708791006,7.94063941289258,-12.718452880859388,53.30867166631486,20.986492336627997,14.287641060841795,6,-1.9850006103515625,8.194999694824219,26.404998779296875,45.17499542236328,10.139999389648438,1,0.09131034763380041,1.8210539841629323,225.4900054931641,2.271785167887929,226.32000732421875,-1.3591670260221387,220.5800018310547,0.09131034763380041
5538,2022-06-29,219.4600067138672,219.9600067138672,213.3699951171875,217.5,381200.0,0.009011525121228381,3.4527004386891904,-0.2344505467428138,37.97574037841035,34.92615096117367,-6.197628746944929,6.394490845246594,20.050451421410145,52.553291767853125,15.836603333967364,6.5900115966796875,-14.34237329600424,-3.6559951782226676,-31.87484395002764,24.562853593582304,-17.765419564125153,10.453429207679818,-13.76612162597658,53.78060650012405,22.10671104223904,14.10942438590249,6,-3.94500732421875,6.234992980957031,24.364994049072266,43.214988708496094,3.9199981689453125,2,0.12006739286708279,-1.1867860488315227,217.5,1.8210539841629323,225.4900054931641,2.271785167887929,226.32000732421875,0.12006739286708279
5539,2022-06-30,213.97000122070312,218.0,212.58999633789062,217.91000366210938,596900.0,-0.025015972501641004,1.6262184824153358,-2.0101984414290275,41.215203886993656,35.346462025434775,-0.6015763336771442,11.221753924071493,23.662742085940067,56.68968173914709,16.107593032020716,6.8700103759765625,-13.435053791452589,-8.360000610351562,-36.68338576585475,19.963384545151627,-22.52169318810317,5.801691967400046,-7.40027168281253,9.200032552083332,-25.225614134661722,14.1616925777516,6,1.8499984741210938,11.724998474121094,29.854999542236328,48.704994201660156,6.709991455078125,3,0.17091177200914687,3.4527004386891904,219.4600067138672,-1.1867860488315227,217.5,1.8210539841629323,225.4900054931641,0.17091177200914687
5540,2022-07-01,218.8300018310547,219.3800048828125,214.08999633789062,214.8699951171875,275700.0,0.022713467227299056,1.0909071719142494,-1.005077223366846,49.48831678608544,37.87245382393614,-3.6998014250988547,4.512295122866817,16.675210531115766,50.50463527009799,16.967464952995265,5.410003662109375,-12.675036929010389,-2.179000091552723,-28.38683365506796,24.028833471962514,-15.282916873310342,10.924916690204896,-11.41946162116409,41.60003662109375,4.459590121120428,13.10391678175762,7,-2.0450057983398438,6.864997863769531,24.994998931884766,43.844993591308594,-4.350006103515653,4,0.1409769711035509,1.6262184824153358,213.97000122070312,3.4527004386891904,219.4600067138672,-1.1867860488315227,217.5,0.1409769711035509
5541,2022-07-05,222.72000122070312,223.16000366210938,213.82000732421875,214.7899932861328,275300.0,0.01777635313759074,1.1203139045296542,2.0025238610836036,59.943844438003296,40.73149394643652,-5.224954919752008,-1.0259573836199252,10.815371364594853,45.26235297157393,17.73592107582076,9.339996337890625,-12.218348961525493,2.7239990234375,-21.390725224545577,26.838723271420577,-9.333363100554038,14.781361147429038,-14.502282765692513,70.83917986693912,28.404590342832165,12.057362123991533,7,-5.935005187988281,2.9749984741210938,21.599998474121094,39.954994201660156,3.800003051757784,1,0.09401940699818812,1.0909071719142494,218.8300018310547,1.6262184824153358,213.97000122070312,3.4527004386891904,219.4600067138672,0.09401940699818812
5542,2022-07-06,226.00999450683597,228.13999938964844,220.6199951171875,223.7400054931641,568100.0,0.014771880693699613,1.303217665615162,0.28625305704626314,63.176370386409,43.61788839503973,-6.462046483742341,-6.127305317863602,6.16470788462604,40.467244781536834,18.580350032197952,7.5200042724609375,-10.087667848553053,6.964492797851591,-14.331012270085267,28.25999786578845,-3.683259736116838,17.61224533182002,-17.017384936510155,86.30222209138608,38.94395851124531,10.647752533968424,7,-6.939994812011747,-0.31499481201174717,18.310005187988253,36.665000915527315,0.4600067138671591,2,-0.02048577380007599,1.1203139045296542,222.72000122070312,1.0909071719142494,218.8300018310547,1.6262184824153358,213.97000122070312,-0.02048577380007599
5543,2022-07-07,229.42999267578125,230.0,223.25999450683597,223.25999450683597,388400.0,0.015132066068174854,-1.1847674208682042,2.718074022290027,63.19399425044616,46.96625997507068,-7.607888653162149,-11.539258888307813,2.0304908726985786,35.66425658812665,19.4394713803029,6.740005493164034,-6.642169041656416,11.273491668701183,-6.215812804109362,28.76279614151173,2.5288394322959107,20.018143905106456,-19.28853971629607,96.7259781486474,45.16177485350643,8.744652236405269,7,-8.134994506835938,-3.7349929809570312,12.982501983642578,33.24500274658203,3.580001831054716,3,-0.007801914933861065,1.303217665615162,226.00999450683597,1.1203139045296542,222.72000122070312,1.0909071719142494,218.8300018310547,-0.007801914933861065
5544,2022-07-08,231.4199981689453,234.6300048828125,228.1199951171875,228.9900054931641,590500.0,0.008673693748385558,-2.1222967879803574,0.3938400967461893,73.12356370549494,50.74890972499972,-8.826764495453148,-14.71532429802113,0.03326062008346753,32.42674886633711,19.365682858643854,6.510009765625,-4.1652922640223835,13.537496948242193,-2.8525528290603006,29.927546725544687,5.3424720595909605,21.732521836893426,-19.68986144621894,84.57468961815627,26.53743927594971,8.195024888651242,7,-7.80999755859375,-5.724998474121094,5.034999847412109,31.25499725341797,0.470001220703125,4,-0.034741998745775216,-1.1847674208682042,229.42999267578125,1.303217665615162,226.00999450683597,1.1203139045296542,222.72000122070312,-0.034741998745775216
5545,2022-07-11,224.55999755859372,230.0800018310547,223.4499969482422,228.0399932861328,258300.0,-0.029643076072205066,-1.3263187482432306,-1.432101323688271,66.27368672843104,54.00241461139577,-2.506233274880998,-8.375303111431066,6.571481679402154,38.04289597824092,18.991038672500178,7.970001220703125,-2.1073585092342455,6.7349967956542685,-9.547142043743833,23.01713563505237,-1.406072624044782,14.876066215353319,-10.539874019858729,51.60976210657823,-12.529744994117337,8.141069419699049,7,-0.9499969482421591,1.1350021362304972,11.8950004577637,38.11499786376956,3.5599975585937784,0,-0.017278254920714775,-2.1222967879803574,231.4199981689453,-1.1847674208682042,229.42999267578125,1.303217665615162,226.00999450683597,-0.017278254920714775
5546,2022-07-12,217.5200042724609,226.97000122070312,216.52999877929688,223.16000366210938,284400.0,-0.03135016638168553,-1.7401543898995764,1.6206914695371883,56.83904549480625,56.803307339453355,3.670294138629089,-1.5718409051499975,13.097449534866286,44.02194413561804,18.148796557256638,10.44000244140625,-0.6120929624485143,-0.20599670410157955,-16.4693206078513,16.057327199648142,-8.33765865597644,7.925665247773281,-1.4388925993181658,5.469641764218753,-59.42938193841067,8.131661951874868,7,6.089996337890653,8.17499542236331,19.162494659423857,45.15499114990237,2.5299987792969034,1,-0.013975765378866134,-1.3263187482432306,224.55999755859372,-2.1222967879803574,231.4199981689453,-1.1847674208682042,229.42999267578125,-0.013975765378866134
5547,2022-07-13,214.38999938964844,216.3300018310547,211.6000061035156,212.42999267578125,394900.0,-0.014389503592009412,-1.6132718482205455,-0.34751895850636827,53.39776284647937,58.51686539146102,7.054621022552254,1.9503551757249227,15.687737111927675,46.17939078005054,17.07256506767564,5.9199981689453125,-0.10071819029002427,-3.5215019226074276,-19.529059756095336,12.48605591088048,-11.525280839351382,4.482276994136527,20.240005493164062,12.114604576709484,-52.81848859857321,8.003778916743954,7,8.725006103515625,11.305000305175781,22.292499542236328,48.284996032714844,5.759994506835966,2,0.05657915442579253,-1.7401543898995764,217.5200042724609,-1.3263187482432306,224.55999755859372,-2.1222967879803574,231.4199981689453,0.05657915442579253
5548,2022-07-14,210.42999267578125,212.5200042724609,203.72000122070312,210.25999450683597,458800.0,-0.01847104214348161,3.0459585454061147,0.0867334625654774,41.604628169100124,58.56013475613951,10.727083144464615,6.30696850046678,18.91000304467235,49.351889888964365,15.862377135134906,10.669998168945312,0.5260311679320466,-7.528008270263683,-23.437789669713965,8.381773129186598,-15.48289896998881,0.4268824294614433,23.7394122314453,21.70815483695164,-38.39699676361256,7.954890699725138,7,8.745010375976562,15.265007019042969,26.827503204345703,52.24500274658203,7.160003662109375,3,0.07622491613938043,-1.6132718482205455,214.38999938964844,-1.7401543898995764,217.5200042724609,-1.3263187482432306,224.55999755859372,0.07622491613938043
5549,2022-07-15,219.75,221.0399932861328,212.0,215.6100006103516,443300.0,0.04429029914275806,1.6904798127161382,24.353199892293645,44.86958900662302,58.04694278064368,2.585035392009246,-2.6063844695636647,8.774160339628565,39.25896077235882,14.854250387633966,10.610000610351562,2.6426757927834217,1.4489990234374943,-14.295668078804027,17.193666125679016,-6.4233345276832665,9.321332574558255,13.201428759765605,60.8118300763692,5.4558569695226,7.872333551120766,7,-0.5749969482421875,1.8899993896484375,17.599998474121094,42.92499542236328,-7.850006103515597,4,0.060341271930994145,3.0459585454061147,210.42999267578125,-1.6132718482205455,214.38999938964844,-1.7401543898995764,217.5200042724609,0.060341271930994145
5550,2022-07-18,212.6000061035156,223.4900054931641,211.4499969482422,221.17999267578125,446600.0,-0.03253694605908719,-1.2132358716018408,-2.072460830240439,40.83866703944224,55.924145291914684,9.787644307103875,5.41093427621837,14.804670645825524,45.65095674592138,13.438874299228804,12.040008544921903,3.750643070437434,-6.075495147705112,-20.82386110913805,8.672870813727826,-13.449678128421567,1.2986878330113427,19.182165554687515,38.19356938844074,-12.217995487158383,7.374182980716467,7,6.574996948242216,6.909988403320341,25.99499511718753,50.074989318847685,-1.790008544921875,0,0.09073373815775199,1.6904798127161382,219.75,3.0459585454061147,210.42999267578125,-1.6132718482205455,214.38999938964844,0.09073373815775199
5551,2022-07-19,226.00999450683597,226.32000732421875,214.17999267578125,217.8600006103516,445100.0,0.0630761430777711,1.7685262513223274,-0.9498842250906072,55.61567508709311,55.084068036435134,-3.4716627729577283,-6.614966360884949,0.7084002233163176,31.649215735898707,12.097624547929621,13.720001220703153,5.319947452682754,6.240493774414091,-7.148264647993813,19.629252196821994,-0.45388543678987503,12.934872985618057,4.649690333867142,98.62826224044888,46.576241586582924,6.6943792112039535,7,-6.834991455078153,-7.009994506835966,12.587505340576143,36.665000915527315,-16.269989013671875,1,0.009335873021702579,-1.2132358716018408,212.6000061035156,1.6904798127161382,219.75,3.0459585454061147,210.42999267578125,0.009335873021702579
5552,2022-07-20,230.22000122070312,231.58999633789062,224.63999938964844,226.17999267578125,381500.0,0.018627524517460303,1.0501469615199377,0.4957069411628142,56.89566387952245,54.38425355077695,-7.84685861826452,-9.613524261033803,-3.952275401751592,26.762782165342003,10.583918362081187,6.9499969482421875,6.039740328949193,9.36850051879884,-3.7067725974571317,22.44377363505481,2.830863960670854,15.906137076926825,-26.5,95.08433671614596,41.46431756743111,6.53763655812798,7,-11.044998168945312,-11.220001220703125,3.4949989318847656,31.18999481201172,-16.36999511718753,2,-0.044175128637914174,1.7685262513223274,226.00999450683597,-1.2132358716018408,212.6000061035156,1.6904798127161382,219.75,-0.044175128637914174
5553,2022-07-21,238.0399932861328,238.82000732421875,229.52999877929688,231.42999267578125,518000.0,0.03396747469362116,1.2741679133259,1.6361353043819826,64.9782170553971,53.479215034099404,-15.999613395599283,-16.032964041389306,-11.718720038749098,18.20709019691094,9.365147419011285,9.290008544921875,5.9223090258032585,15.777493286132824,1.665123241240508,29.88986333102514,8.721308263686666,22.833678308578982,-33.76259216308594,97.15011420393695,36.34519022169703,7.0561850224461615,7,-16.769989013671875,-16.944992065429688,-9.664993286132841,20.400001525878906,-33.22999572753909,3,-0.07515543561683757,1.0501469615199377,230.22000122070312,1.7685262513223274,226.00999450683597,-1.2132358716018408,212.6000061035156,-0.07515543561683757
5554,2022-07-22,237.00999450683597,238.2400054931641,233.19000244140625,237.9600067138672,446200.0,-0.0043269988587957275,5.688702506062842,-0.14372346736904368,61.879244175357265,52.990943639313436,-15.749515091402998,-14.449808866996335,-10.658933446524514,18.56776645344354,9.148332230384845,5.050003051757841,5.2676406137117056,13.925994873046903,-1.6145514529401623,29.46654119903397,6.1557217100533705,21.696268036040436,-31.35088913574222,93.38687566238015,28.907087201050174,7.7702731629935355,7,-15.739990234375028,-15.879989624023466,-11.314994812011747,18.74999999999997,-33.389999389648466,4,-0.08193746516620093,1.2741679133259,238.0399932861328,1.0501469615199377,230.22000122070312,1.7685262513223274,226.00999450683597,-0.08193746516620093
5555,2022-07-25,235.32000732421875,237.63999938964844,232.00999450683597,236.83999633789062,323700.0,-0.0071304469085099464,2.608983137055422,1.5999678766463696,58.476863586958075,53.17292342733031,-13.826738196637194,-12.702243611062755,-8.734450838386948,19.679108084733116,9.233674340894689,5.630004882812472,4.282090820733998,11.786007690429699,-4.64479710102637,28.216812481885768,3.5706052947016644,20.001410086157733,-28.334465875000006,85.79546299002729,21.206336474373657,8.215402395728036,7,-14.050003051757812,-14.19000244140625,-9.625007629394531,20.439987182617188,-29.8800048828125,0,-0.09952410631819664,5.688702506062842,237.00999450683597,1.2741679133259,238.0399932861328,1.0501469615199377,230.22000122070312,-0.09952410631819664
5556,2022-07-26,232.72999572753903,233.72000122070312,226.0200042724609,233.72000122070312,320300.0,-0.011006338246077219,14.555463078559265,0.651324111068744,54.563978311874536,53.30250292348533,-9.892609038842267,-10.057682055965017,-6.077052337516392,21.628822780748095,9.223210973681455,9.300003051757841,2.399197256054009,8.833996582031233,-8.089878837378677,25.757872001441143,0.3720588723262779,17.295934291736188,-24.47107564332029,57.05212842771053,-4.592549494070667,8.461937709704952,7,-11.459991455078097,-11.459991455078097,-7.034996032714815,23.029998779296903,-27.479995727539034,1,-0.09418639011452323,2.608983137055422,235.32000732421875,5.688702506062842,237.00999450683597,1.2741679133259,238.0399932861328,-0.09418639011452323
5557,2022-07-27,237.3600006103516,238.75,229.52999877929688,234.6499938964844,475200.0,0.019894319459503595,2.358831328013643,-2.737365330373991,55.29868217327729,54.82406447950501,-12.205170176094299,-13.832750519872747,-10.877844669748384,16.424290473093293,8.884328056848014,9.220001220703125,1.4427151229169226,12.471001434326212,-5.187352517807199,30.129355386459622,3.6418244582595207,21.300178410392903,-27.878637036532837,88.59370026738662,30.090024021041522,8.829176976066703,7,-12.224998474121122,-16.089996337890653,-11.665000915527372,18.399993896484347,-34.1199951171875,2,-0.11636330909237014,14.555463078559265,232.72999572753903,2.608983137055422,235.32000732421875,5.688702506062842,237.00999450683597,-0.11636330909237014
5558,2022-07-28,245.80999755859372,247.3999938964844,235.6100006103516,239.4499969482422,486200.0,0.03559991964321574,1.4716984451698714,2.3468578796529234,58.85102754221974,56.37755765012687,-16.884299595452433,-21.299491240289427,-19.255343795894618,7.541267571334259,8.487227123620919,11.789993286132812,1.9796385316791998,19.60349884033201,-0.1562745906768157,39.36327227134083,9.723612124827582,29.483385555836435,-35.15508823475898,92.56315664389241,35.81409720827789,9.879886715504417,7,-16.38500213623044,-20.24999999999997,-22.142498016357393,9.949996948242216,-45.56999206542963,3,-0.13001908698794817,2.358831328013643,237.3600006103516,14.555463078559265,232.72999572753903,2.608983137055422,235.32000732421875,-0.13001908698794817
5559,2022-07-29,250.5399932861328,250.69000244140625,243.32000732421875,247.5,425700.0,0.019242487183262824,3.4131554061153726,0.47798631987313345,66.40980263613162,59.2187949386479,-18.760270435226374,-24.40029614620684,-24.017896289216083,2.5854556249576603,8.098417253488698,7.3699951171875,3.2911576061258927,22.504994964599604,0.8369251280071524,44.173064801192055,11.670960046303378,33.33902988289583,-37.6803788879391,99.39193690146978,40.258112041221395,10.834034918296227,7,-18.104995727539062,-23.334991455078125,-27.937496185302734,5.220001220703125,-50.37998962402344,4,-0.18252573223035284,1.4716984451698714,245.80999755859372,2.358831328013643,237.3600006103516,14.555463078559265,232.72999572753903,-0.18252573223035284
5560,2022-08-01,249.67999267578125,250.82000732421875,245.5200042724609,247.32000732421875,456300.0,-0.0034325881432006877,1.2844768619610236,0.7763126854022255,72.03342716227695,61.04298961366834,-13.50782855472147,-22.251431422034358,-22.840374561056194,3.3689843140075197,7.837243451557817,5.300003051757841,6.03099239140704,20.102494812011713,-3.1414638283525846,43.34645345237601,8.48051549182955,31.724474132193876,-33.79394723413054,95.40316730583348,28.263346888329437,11.621979320182154,8,-11.949989318847656,-22.409988403320312,-30.3699951171875,6.0800018310546875,-41.28999328613281,0,-0.1844761250790502,3.4131554061153726,250.5399932861328,1.4716984451698714,245.80999755859372,2.358831328013643,237.3600006103516,-0.1844761250790502
5561,2022-08-02,243.66000366210938,250.22999572753903,242.97000122070312,247.50999450683597,908000.0,-0.024110818608878537,-1.7762907983299818,-1.6313621786582648,69.28958220833167,62.420091650202686,-5.275688150726921,-15.37027613820021,-16.783876597681967,9.087827950911105,7.857824808542226,7.259994506835909,7.947059827247756,13.035505676269537,-10.787107142975572,36.858118495514645,1.1241992666469969,24.946812085892077,-24.280562032201857,66.36918370886616,-7.4115986097767035,11.911306409622549,8,-5.239997863769531,-16.389999389648438,-23.362506866455078,9.220001220703125,-30.040008544921875,1,-0.15685791942162142,1.2844768619610236,249.67999267578125,3.4131554061153726,250.5399932861328,1.4716984451698714,245.80999755859372,-0.15685791942162142
5562,2022-08-03,221.3800048828125,225.8600006103516,216.2400054931641,218.91000366210938,1723200.0,-0.091438883872764,-1.4635078423557726,-0.6415602842501131,55.81272718495264,61.40170388681997,17.453957303042785,6.898774208195789,5.246441500427636,30.96472361277631,8.379546229347389,27.419998168945284,10.461385338485172,-9.012993621826183,-33.1127877134237,15.086800469771333,-21.06289066762494,3.036903423972575,29.44000244140625,14.864080733021881,-62.797655135229405,12.049897045798758,8,12.150001525878906,5.8899993896484375,-0.7925071716308594,30.854995727539062,-3.139999389648409,2,-0.07286116418396016,-1.7762907983299818,243.66000366210938,1.2844768619610236,249.67999267578125,3.4131554061153726,250.5399932861328,-0.07286116418396016
5563,2022-08-04,227.63999938964844,232.2100067138672,220.9600067138672,221.0,884200.0,0.028277145039136142,-2.348221280151498,2.6882575336372736,54.328982184899495,60.56278588788022,10.687485929107652,0.5247039186954225,-1.150506986492104,24.446184204741257,8.92051548442251,11.25,10.946287316075086,-2.663499450683588,-26.791630128707936,21.46463122734076,-14.727564789695776,9.4005658883286,22.589996337890597,32.96701357096677,-44.89178325754909,12.064065339012181,8,5.890007019042969,-0.3699951171875,-7.034999847412109,24.595001220703125,-4.289993286132841,3,-0.10718675962882596,-1.4635078423557726,221.3800048828125,-1.7762907983299818,243.66000366210938,1.2844768619610236,249.67999267578125,-0.10718675962882596
5564,2022-08-05,223.3800048828125,227.02999877929688,222.9900054931641,223.82000732421875,550900.0,-0.018713734485406364,-5.6229331865825465,-0.06626543401377427,56.108342985363386,60.29961693214747,14.31624864528149,4.375829706023808,3.1745655153035273,28.48458518473913,9.303106515094806,4.649993896484347,10.918236059577225,-6.521494293212896,-30.838470822734138,17.795482236308345,-18.679982557973517,5.636993971547724,26.170191040039043,20.647770420984518,-59.65781944925307,12.158488264760619,8,10.150001525878906,3.8899993896484375,-2.775005340576172,28.854995727539062,-9.919998168945312,4,-0.1035902895686116,-2.348221280151498,227.63999938964844,-1.4635078423557726,221.3800048828125,-1.7762907983299818,243.66000366210938,-0.1035902895686116
5565,2022-08-08,220.67999267578125,227.8500061035156,218.94000244140625,223.3699951171875,470200.0,-0.012087080974179876,-1.888177744363868,6.1136079900124844,46.56261900942824,59.410577009653444,16.451203340964838,7.136130729687238,5.905432511587605,30.885655708037746,9.986172796530802,8.910003662109347,9.370465434024538,-9.027506256103521,-33.58463501640489,15.529622504197846,-21.30607063625422,3.2510581240471765,28.203999438476558,13.062631533582753,-62.24326784536252,12.278564380150689,8,12.850013732910156,6.5900115966796875,0.07750701904296875,31.555007934570312,-18.3599853515625,0,-0.09298527140980761,-5.6229331865825465,223.3800048828125,-2.348221280151498,227.63999938964844,-1.4635078423557726,221.3800048828125,-0.09298527140980761
5566,2022-08-09,214.47999572753903,219.80999755859372,214.1499938964844,219.1000061035156,537600.0,-0.028094966258908394,-1.143935080960979,1.7174744174437864,40.103111991911604,57.72218032283503,22.115920189631055,13.80446238355509,11.847914338597292,36.56336283232278,10.2083379502404,6.529998779296847,8.00590301850869,-15.075502777099643,-39.985359066400974,9.834353512201687,-27.53043092175031,-2.620574632448978,33.75111665429691,1.827251366826293,-68.04482995328404,12.454928144650667,8,18.00500488281253,12.790008544921903,6.760002136230497,37.75500488281253,-10.869995117187443,1,-0.028394239365926333,-1.888177744363868,220.67999267578125,-5.6229331865825465,223.3800048828125,-2.348221280151498,227.63999938964844,-0.028394239365926333
5567,2022-08-10,226.5200042724609,226.57000732421875,217.5,220.13999938964844,658200.0,0.05613581119339761,1.799380230482676,-1.380950336386179,43.1215725118732,55.97446309724097,9.360958165088363,2.8667790573255445,-0.7727911615164942,23.89125283045493,9.822851846193009,12.090011596679716,7.323732409144469,-3.641994476318388,-27.56839248346907,20.284403530832293,-15.605193479893728,8.321204527256953,20.347863369960976,68.49391803349306,1.9867188334635557,11.96319900357534,8,5.964996337890653,0.7500000000000284,-5.280006408691378,25.714996337890653,-26.80999755859372,2,-0.05694865315187403,-1.143935080960979,214.47999572753903,-1.888177744363868,220.67999267578125,-5.6229331865825465,223.3800048828125,-0.05694865315187403
5568,2022-08-11,226.47000122070312,241.17999267578125,226.1999969482422,229.3699951171875,720700.0,-0.00022074452946607703,-7.709293660509927,-0.4545441500047853,43.63219309707529,53.44361759290138,7.128743462220797,4.405969399754838,-0.9830210340678605,23.221493367434334,8.777125220367056,14.979995727539062,7.16954727963693,-4.493997955322271,-26.644959279169342,17.6569633685248,-15.569478617245807,6.581482706601264,19.08915147188125,45.57901546653053,-16.804018308757335,11.075480661923532,8,6.0149993896484375,0.8000030517578125,-4.087501525878906,25.764999389648438,-26.61999511718753,3,-0.03634033506944967,1.799380230482676,226.5200042724609,-1.143935080960979,214.47999572753903,-1.888177744363868,220.67999267578125,-0.03634033506944967
5569,2022-08-12,233.00999450683597,233.07000732421875,225.72000122070312,227.3999938964844,375100.0,0.028877967284326456,1.5654354060870028,-1.9344870405253243,48.681650039213764,50.848975690338804,-2.413151084340228,-1.1485711981452198,-7.571092936347526,15.995014939495178,8.527273430574414,7.350006103515625,6.726599851789814,1.3829956054687784,-20.139575717229093,22.90556692816665,-9.378290055880171,12.144281266817728,11.292791833904403,69.77433023340367,9.925147340344132,10.76128566134894,8,-0.8199996948242472,-5.739990234375028,-9.5149955749512,13.089996337890597,-38.830001831054716,4,-0.04145739938651849,-7.709293660509927,226.47000122070312,1.799380230482676,226.5200042724609,-1.143935080960979,214.47999572753903,-0.04145739938651849
5570,2022-08-15,231.88999938964844,235.9600067138672,228.6999969482422,231.66000366210938,771800.0,-0.004806639816279046,-1.3609752708741165,0.04099745142891336,49.51242367504125,48.65151363108431,-4.5617656731364775,1.5712377654568854,-7.014804126930471,16.27501065900927,8.571552885639905,7.260009765625,5.128251014450143,-0.7014991760253793,-20.274507630991394,18.871509278940636,-10.4880034035084,9.085005051457642,11.206675253321691,65.63080390055985,5.203595096408961,9.78650422748301,8,-4.225006103515625,-4.6199951171875,-7.237499237060547,2.2949981689453125,-41.080001831054716,0,-0.07947730701750977,1.5654354060870028,233.00999450683597,-7.709293660509927,226.47000122070312,1.799380230482676,226.5200042724609,-0.07947730701750977
5571,2022-08-16,228.1199951171875,229.97999572753903,220.3999938964844,220.5,471700.0,-0.016257726863529554,-1.4501260507481124,33.13102899223777,44.582547327215366,47.4037158691135,-3.6072715549877614,5.805051023181335,-3.790756125564087,19.44073788668328,8.652042466247991,11.490005493164034,2.162435122655495,-4.577003479003906,-24.02297817913336,14.868971221125548,-14.299990829068634,5.145983871060821,13.818812295923209,44.847966224453764,-11.519986956242384,9.722987350064725,8,-0.4550018310546875,-0.8499908447265625,-3.4674949645996094,6.06500244140625,-43.28999328613281,1,-0.11309831818870175,-1.3609752708741165,231.88999938964844,1.5654354060870028,233.00999450683597,-7.709293660509927,226.47000122070312,-0.11309831818870175
5572,2022-08-17,220.0500030517578,227.1000061035156,219.3699951171875,225.2400054931641,591300.0,-0.035376083807489356,-1.3603020998830464,-0.6811031190426643,34.82921025412453,45.237074543471834,4.7541714782712745,13.78060560773855,3.562483585768689,26.81602848770882,9.051708459954428,8.75,-1.603643809352235,-12.138495635986317,-32.373081526932054,8.096090254959421,-22.2557885814592,-2.0212026905134337,20.777251820687837,3.117872584549512,-46.661055923364806,10.11729294547287,8,7.614990234375,7.220001220703125,4.602497100830078,14.134994506835938,-32.54000854492185,2,-0.07471030317386262,-1.4501260507481124,228.1199951171875,-1.3609752708741165,231.88999938964844,1.5654354060870028,233.00999450683597,-0.07471030317386262
5573,2022-08-18,220.1499938964844,221.38999938964844,216.8000030517578,220.00999450683597,280300.0,0.0004544005605084944,2.503800122302863,-0.026974821539872608,31.070132474162065,42.45505115333836,3.8889572096494476,12.934794496353362,2.6615232825219266,26.04600052162897,8.936358976868473,4.589996337890625,-5.034017074886265,-11.144004821777315,-31.865291710344337,9.577282066789707,-21.504648266060826,-0.7833613774938044,19.610170536922794,17.48429125486807,-24.944110391105156,10.360643444283513,8,7.514999389648409,7.120010375976534,4.255008697509737,14.035003662109347,-34.98999023437503,3,-0.09284573131638696,-1.3603020998830464,220.0500030517578,-1.4501260507481124,228.1199951171875,-1.3609752708741165,231.88999938964844,-0.09284573131638696
5574,2022-08-19,217.58999633789062,220.82000732421875,216.2899932861328,219.25999450683597,540800.0,-0.011628424390497605,-1.1217843116935096,-11.928610354223636,30.42576076175955,40.6620669035974,6.19247497861295,14.719999387056902,4.706663111918374,27.857110170737286,8.829355403985485,4.5300140380859375,-5.875697777806096,-12.73300247192384,-34.135343593025794,8.669338649178115,-23.434173032474803,-2.031831911372876,21.14576127403967,6.609060316780623,-27.915539105393087,10.701170560550977,8,10.074996948242188,13.545005798339844,4.845005035400391,16.595001220703125,-35.149993896484375,4,-0.08152943854471595,2.503800122302863,220.1499938964844,-1.3603020998830464,220.0500030517578,-1.4501260507481124,228.1199951171875,-0.08152943854471595
5575,2022-08-22,211.8999938964844,218.0200042724609,210.6999969482422,213.75,609600.0,-0.02615011047001603,-2.4447093290441044,1.1077893005618902,30.548740850612276,39.600470110119694,11.740722032589815,19.5687720743407,10.165816171464854,32.625486126283164,8.99364930760027,7.320007324218722,-7.202882068048609,-17.252004241943325,-40.02224400884245,5.518235524955799,-28.637124125392887,-5.866884358493763,25.85233316682806,6.224050955494825,-23.26975397685937,11.385119883449564,8,14.040000915527315,18.860008239746065,8.507507324218722,22.285003662109347,-24.47999572753909,0,-0.08362435927846024,-1.1217843116935096,217.58999633789062,2.503800122302863,220.1499938964844,-1.3603020998830464,220.0500030517578,-0.08362435927846024
5576,2022-08-23,210.80999755859372,213.4900054931641,207.02999877929688,211.32000732421875,652600.0,-0.005143918684694104,1.6639169419537323,0.2756800448689594,41.25722867996921,39.393320795463694,13.695623341185808,19.955506028850692,11.207735367111809,32.795565789584174,9.852782677358892,6.460006713867216,-8.51179445886146,-17.246000671386753,-41.361515410969815,6.86951406819631,-29.3037580411783,-5.188243301595207,25.319189697814522,18.834067762075385,-11.9935113482113,12.057757369791533,8,13.294998168945341,18.11500549316409,8.532501220703153,23.37500000000003,-20.800003051757756,1,-0.09487216086343864,-2.4447093290441044,211.8999938964844,-1.1217843116935096,217.58999633789062,2.503800122302863,220.1499938964844,-0.09487216086343864
5577,2022-08-24,209.7400054931641,211.97999572753903,208.88999938964844,211.6499938964844,315000.0,-0.0050756229677021425,1.4046738349552874,3.7450035902343535,33.803835850049666,38.301281101349744,13.561159079872112,19.86886918677402,12.500564342699334,33.024126305582314,10.300564305763029,3.0899963378905966,-8.70220078029169,-16.93499298095699,-41.95359097320426,8.083605011290274,-29.44429197708061,-4.425693984833373,24.061246685075247,18.87191224709056,-11.202345728087565,12.50929899612363,8,11.75499725341794,19.18499755859372,9.347496032714815,24.44499206542966,-12.940002441406278,2,-0.1187661057009044,1.6639169419537323,210.80999755859372,-2.4447093290441044,211.8999938964844,-1.1217843116935096,217.58999633789062,-0.1187661057009044
5578,2022-08-25,213.8500061035156,214.75999450683597,210.55999755859372,212.8600006103516,394300.0,0.019595692298603806,1.9893405012082013,-0.5183306304074863,41.3536551330015,37.48705944510393,8.350945562115783,13.95733981784673,8.703794133827017,28.013165253077233,9.959889764656044,5.019989013671875,-7.658787784328581,-11.22699279785158,-35.15860084537724,12.704615249674077,-23.192796821614394,0.7388112259112347,17.809545802808344,49.456150095934255,17.438115159889094,11.965804023762825,8,7.644996643066435,15.074996948242216,5.23749542236331,16.584991455078153,-10.060012817382784,3,-0.12317049728738172,1.4046738349552874,209.7400054931641,1.6639169419537323,210.80999755859372,-2.4447093290441044,211.8999938964844,-0.12317049728738172
5579,2022-08-26,204.80999755859372,213.19000244140625,204.22000122070312,213.1699981689453,621600.0,-0.042272659747065844,1.1357122486162654,-8.444398205946785,37.087062777830454,36.10646378985829,14.494349050168978,20.443879612287617,17.8491589906059,36.11269398942946,9.530820587928721,9.630004882812472,-7.999658799244372,-17.98050155639652,-40.35649662486327,4.395493512070232,-29.168499090629894,-6.792504022163143,24.879190097568056,4.275334836360383,-28.895361027225835,11.18799753423337,8,12.290000915527372,22.710006713867216,16.37250518798831,20.885002136230497,8.320007324218778,4,-0.09594255227146675,1.9893405012082013,213.8500061035156,1.4046738349552874,209.7400054931641,1.6639169419537323,210.80999755859372,-0.09594255227146675
5580,2022-08-29,203.6199951171875,205.8000030517578,201.22000122070312,202.4199981689453,484000.0,-0.005810275160350931,-1.5444519325729351,-0.1435402943339881,40.37916098810147,35.639420863290084,12.57492346097348,18.979334798912475,19.383673017248384,36.32355430873707,9.149359610047513,4.5800018310546875,-8.518368402363478,-16.867504119873047,-36.95490094638993,3.219892706643833,-26.911202533131473,-6.823805706614621,23.522273895428413,17.72522220481719,-18.608392895582806,10.043698413258435,8,10.540008544921875,22.400009155273438,17.58000946044922,22.07500457763672,11.80999755859375,0,-0.10401725362772807,1.1357122486162654,204.80999755859372,1.9893405012082013,213.8500061035156,1.4046738349552874,209.7400054931641,-0.10401725362772807
5581,2022-08-30,205.44000244140625,207.0399932861328,200.8999938964844,204.5200042724609,668000.0,0.00893825443405638,1.9805967993422255,0.76666709052302,27.196010132472892,34.791287516439894,8.045502821059245,14.913806758446071,17.968022029910003,33.56720117853297,8.982833966435361,6.139999389648409,-10.140385835206104,-13.13649673461913,-31.101758256345562,4.828764787107303,-22.11912749548236,-4.153865973755899,18.591594436180117,32.75619296532403,0.47037206709868684,8.982630760863216,8,5.704994201660156,20.419998168945312,15.760002136230469,20.25499725341797,5.369995117187472,1,-0.08771419420908755,-1.5444519325729351,203.6199951171875,1.1357122486162654,204.80999755859372,1.9893405012082013,213.8500061035156,-0.08771419420908755
5582,2022-08-31,205.25,207.72000122070312,202.75,207.72000122070312,659100.0,-0.0009248561095613894,3.0242904975474754,-2.684789279020699,27.113882737683028,34.35170421238667,6.610513070366835,14.581006012840646,18.42505126444013,32.554772611911005,8.769610981820492,4.970001220703125,-11.976020511306501,-12.519998931884771,-31.381223625607817,6.341225761838274,-21.950611278746294,-3.0893865850232487,15.543172460232086,31.385324040077784,0.7487404304683523,9.430612346861517,8,5.6100006103515625,20.610000610351562,16.020004272460938,20.44499969482422,0.0800018310546875,2,-0.07425094028338142,1.9805967993422255,205.44000244140625,-1.5444519325729351,203.6199951171875,1.1357122486162654,204.80999755859372,-0.07425094028338142
5583,2022-09-01,203.2400054931641,204.33999633789062,200.44000244140625,203.63999938964844,592700.0,-0.009792908681295565,3.3333559391000644,0.16194076874605023,14.415492983435243,32.57278557035064,6.671110943555362,15.462034144248975,20.64424656739007,33.33237317915675,9.156981044353737,4.80999755859375,-13.250544397935471,-13.309993743896456,-32.633981295147805,6.013993807354893,-22.971987519522116,-3.6479999682707955,14.768121968143305,21.960808249081104,-3.571233028115575,9.661993775625673,9,5.989997863769503,22.38999938964841,19.962497711181612,22.454994201660128,-1.8800048828125,3,-0.031686687007213665,3.0242904975474754,205.25,1.9805967993422255,205.44000244140625,-1.5444519325729351,203.6199951171875,-0.031686687007213665
5584,2022-09-02,200.2400054931641,208.22000122070312,199.3000030517578,205.6699981689453,463200.0,-0.014760873444775169,-1.4404927901675755,13.575188830396865,13.795470048293282,30.711311036759636,7.768095956747004,17.53877915174408,23.476020514689566,35.25731722189374,9.402589734837301,8.919998168945312,-13.098932993233547,-15.152993774414028,-35.49906434241913,5.193076793591075,-25.326029058416566,-4.979958490411491,14.957221964959132,10.538146125173734,-9.511817350905842,10.173035284002545,9,6.789993286132784,24.81999969482419,27.252490997314425,25.454994201660128,-3.1300048828125,4,0.017728664081014145,3.3333559391000644,203.2400054931641,3.0242904975474754,205.25,1.9805967993422255,205.44000244140625,0.017728664081014145
5585,2022-09-06,200.16000366210938,201.75,198.0,201.5800018310547,457500.0,-0.00039952970864975956,3.261376936615139,0.26151014443882564,15.06746735296916,27.801337555981853,6.713663246728174,16.867455613442417,23.198352363796914,34.315071958254435,9.403301426611149,3.75,-12.750963213674595,-14.206996154785145,-35.478972527287624,7.064980217717334,-24.842984341036384,-3.5710079685339053,12.175723402868073,21.13506266255386,4.047478259825834,10.635988186251247,9,6.219993591308594,24.25,29.659996032714844,26.8699951171875,-2.790008544921875,1,0.06479816638391855,-1.4404927901675755,200.2400054931641,3.3333559391000644,203.2400054931641,3.0242904975474754,205.25,0.06479816638391855
5586,2022-09-07,208.38999938964844,209.1100006103516,199.2400054931641,200.4499969482422,429400.0,0.04111708421744509,1.1044754753321666,-5.591558225250105,35.49028647641151,27.988720958910946,-2.118491341817588,8.598678113133673,14.725703077035774,25.049692029425245,8.766412564415669,9.8699951171875,-11.965381415262328,-5.6725006103515625,-27.111363563925778,15.766362343222653,-16.391932087138656,5.046930866435531,1.0785822623335264,93.51934130379523,71.58036130004488,10.719431476787104,9,-2.0100021362304688,15.724998474121094,24.110004425048828,18.705001831054688,-8.669998168945312,2,0.033782778956534365,3.261376936615139,200.16000366210938,-1.4404927901675755,200.2400054931641,3.3333559391000644,203.2400054931641,0.033782778956534365
5587,2022-09-08,213.6199951171875,213.72999572753903,204.3000030517578,206.16000366210938,511600.0,0.025097153140060113,1.4557296012842935,0.939545234416438,42.79408614969303,28.148768849654452,-7.5323367983641845,2.4798363484920856,9.566404973500426,18.88708238655579,8.657850369487347,9.429992675781222,-10.647166912315498,0.20249557495117188,-20.41892353282313,20.823914682725473,-10.108213978935993,10.513205128838337,-15.6199951171875,99.3006952305845,73.6257715188459,10.310709553887152,9,-7.754997253417969,5.970001220703125,19.22500991821289,13.475006103515625,-16.399993896484375,3,-0.013154187916970428,1.1044754753321666,208.38999938964844,3.261376936615139,200.16000366210938,-1.4404927901675755,200.2400054931641,-0.013154187916970428
5588,2022-09-09,218.2400054931641,219.44000244140625,214.75,215.72999572753903,357800.0,0.021627237531964827,-1.0984345237688857,0.3364628204656262,50.6860977547971,29.659772735984077,-12.811393163208976,-2.9390445053220446,5.009048235804329,13.470011952626152,8.873328394682554,5.82000732421875,-10.42455460371329,5.234005737304727,-14.60431985356459,25.072331328174045,-4.685157058129931,15.153168532739386,-19.925405578613322,94.40299994591115,63.57691178912711,9.919162795434662,9,-9.520004272460966,1.349990844726534,12.159999847412081,8.854995727539034,-12.650009155273466,4,-0.059155073942269376,1.4557296012842935,213.6199951171875,1.1044754753321666,208.38999938964844,3.261376936615139,200.16000366210938,-0.059155073942269376
5589,2022-09-12,223.3500061035156,224.69000244140625,218.38999938964844,218.66000366210938,558700.0,0.023414591650161798,-1.4091739264895522,1.8685195992607186,62.23553122034415,32.08825831734437,-16.779464452089115,-9.285949122536067,0.19935806350054008,7.403826024245177,9.301939352747443,6.449996948242159,-9.512175438560263,10.827005767822243,-7.362516451591006,29.01652798723549,1.7322446581156044,19.92176687752888,-24.19039008789062,94.9794072112492,58.51977256208096,9.094761109706626,9,-12.005004882812472,-3.7600097656249716,7.049999237060575,3.7449951171875284,-17.490005493164006,0,-0.09845536105771291,-1.0984345237688857,218.2400054931641,1.4557296012842935,213.6199951171875,1.1044754753321666,208.38999938964844,-0.09845536105771291
5590,2022-09-13,213.4600067138672,217.27999877929688,210.0,214.4600067138672,1081400.0,-0.04428027364845788,1.1927759572385204,-0.21321950521206257,52.38352995363628,34.88687163080698,-5.975231253499032,-0.8932713179284519,10.124260668669365,16.137895222923703,9.230908172206679,13.350006103515597,-9.653946988925895,1.858506011962902,-13.905497021633607,17.62250904555941,-6.023495504835353,9.740507528761157,-12.768567512695341,55.8742747577629,16.475224672723208,7.882001516798252,9,-2.1150054931640625,6.1299896240234375,16.939998626708984,13.634994506835938,-13.860000610351591,1,-0.07659517281582395,-1.4091739264895522,223.3500061035156,-1.0984345237688857,218.2400054931641,1.4557296012842935,213.6199951171875,-0.07659517281582395
5591,2022-09-14,202.32000732421875,214.17999267578125,201.4499969482422,213.47000122070312,567700.0,-0.052187759014648005,1.0254604958083775,11.149993896484375,44.349683193143505,36.80196057030258,5.22513312728438,8.658688884397463,21.045029642933798,26.12289140576368,9.89723696997607,12.729995727539062,-8.998010281281694,-7.991493988037121,-22.210802605264604,6.227814629190362,-15.101148296650848,-0.8818396794233934,22.3699951171875,3.7435893732145287,-36.67185470174132,7.109654308613736,9,9.024993896484375,17.269989013671875,28.079998016357422,24.774993896484375,-2.830001831054659,2,-0.024466251620378965,1.1927759572385204,213.4600067138672,-1.4091739264895522,223.3500061035156,-1.0984345237688857,218.2400054931641,-0.024466251620378965
5592,2022-09-15,203.6100006103516,210.0500030517578,201.27999877929688,202.1100006103516,877100.0,0.006376004544452307,-4.550629182883036,-0.13452922162342656,41.85232049375921,39.850496960338575,4.110281368317118,6.4021428239031195,19.440213175879677,23.97656717092883,10.523451125265233,8.770004272460938,-8.498609783538711,-5.879500579833945,-19.621135469816096,7.862134310148207,-12.75031802482502,0.9913168651571311,20.61520172119137,9.953017798224339,-28.107706822278416,6.870817444991079,9,7.735000610351534,15.979995727539034,26.26750183105466,23.485000610351534,-3.430007934570341,3,-0.019105148951365836,1.0254604958083775,202.32000732421875,1.1927759572385204,213.4600067138672,-1.4091739264895522,223.3500061035156,-0.019105148951365836
5593,2022-09-16,199.7100067138672,203.22999572753903,196.8999938964844,202.0,865900.0,-0.019154235473668235,1.6652724907242407,-1.5266621907552083,45.58059695453598,43.382177727698874,8.33321282491113,9.162052152758832,22.86332101849871,27.303251400865122,11.11118666546837,6.7100067138671875,-7.563164387974837,-8.757495117187489,-22.197868455951863,4.682878221576885,-15.47768178656969,-2.0373084478052874,23.59738747558592,10.111593930748418,-30.89166649514855,6.72018666938219,9,11.084991455078125,19.329986572265625,30.167495727539062,27.384994506835938,1.139999389648409,4,-0.012468105800685247,-4.550629182883036,203.6100006103516,1.0254604958083775,202.32000732421875,1.1927759572385204,213.4600067138672,-0.012468105800685247
5594,2022-09-19,199.8500061035156,200.0399932861328,195.1199951171875,197.0,526800.0,0.0007010133941309782,2.0464569160997734,-1.2445477987966054,46.672560088390526,46.89385469830125,9.087748029366537,8.03693102218412,22.174076382682216,26.930944164900154,11.742240264690397,4.9199981689453125,-6.567361734950964,-7.730496215820352,-20.976057398556406,5.515064966915702,-14.353276807188394,-1.107715624452311,21.872944068359374,21.344811392859917,-21.669259173519933,6.622780591368031,9,10.054992675781278,15.689994812011747,30.027496337890653,27.24499511718753,19.269989013671903,0,0.028721491413925326,1.6652724907242407,199.7100067138672,-4.550629182883036,203.6100006103516,1.0254604958083775,202.32000732421875,0.028721491413925326
5595,2022-09-20,194.17999267578125,197.8600006103516,191.2700042724609,196.5500030517578,444500.0,-0.028371344781433105,1.6412781897408382,-0.8315808071614513,40.694206805268585,47.472068068174266,15.444438254214361,12.976659464442008,27.43878642408754,32.21707963649632,12.068749957521344,8.580001831054688,-4.980690088637829,-12.514509582519537,-26.867788771577665,1.838769606538591,-19.6911491770486,-5.337869987990473,25.414721091718718,12.701832720694862,-30.30402253971875,7.176639594529068,9,13.800010681152344,19.435012817382812,35.55000686645508,32.915008544921875,27.0,1,0.06015041907057972,2.0464569160997734,199.8500061035156,1.6652724907242407,199.7100067138672,-4.550629182883036,203.6100006103516,0.06015041907057972
5596,2022-09-21,190.80999755859372,197.3600006103516,190.52999877929688,195.4900054931641,504200.0,-0.017355006922954996,-1.6068681950676997,1.9746782469852997,38.66205708052939,47.01295372715608,17.945637363691077,15.569748791017389,30.582916787517348,35.128288997135115,12.150993081614686,6.830001831054716,-3.060839881402842,-14.884504699707065,-30.738835999079754,0.9698265996656232,-22.81167034939341,-6.957339050020721,25.952245259402332,1.4344196619458343,-41.26336068280862,7.927165649686338,9,16.80000305175784,19.444999694824247,36.65750122070315,36.2850036621094,18.160003662109403,2,0.04606681336088081,1.6412781897408382,194.17999267578125,2.0464569160997734,199.8500061035156,1.6652724907242407,199.7100067138672,0.04606681336088081
5597,2022-09-22,184.8300018310547,190.0399932861328,183.22999572753903,189.8000030517578,565700.0,-0.031340054525721084,1.4990900691547546,1.0619642723232643,36.39319636134798,45.4248535723284,21.69361562317448,20.646416387261183,36.363807696990875,40.6206062777153,12.442420691989115,7.5800018310546875,-1.4331639995945977,-19.619000244140636,-37.868124330095384,-1.369876158185889,-28.74356228711801,-10.494438201163263,28.784371702297477,8.000030517578267,-35.779152039869345,9.12456204297738,9,19.12999725341797,20.334999084472628,42.63749694824219,42.26499938964844,29.639999389648438,3,0.07931614736177672,-1.6068681950676997,190.80999755859372,1.6412781897408382,194.17999267578125,2.0464569160997734,199.8500061035156,0.07931614736177672
5598,2022-09-23,187.50999450683597,188.0800018310547,182.0200042724609,183.30999755859372,800600.0,0.01449977086637122,1.2696570780339742,-0.8450696009382579,40.546551667090455,43.01496695530021,15.864477797766796,16.750736411352847,33.639409226145034,37.39379156813885,13.069527476322044,6.059997558593778,-1.3622578586849272,-15.622006988525357,-34.79301748909498,3.5490035120442656,-25.207512238810153,-6.03650173824056,21.85056613370236,30.466113104784686,-16.794193225546376,9.585505250284807,9,12.14000701904294,15.845008850097628,39.95750427246091,39.58500671386716,24.740005493164034,4,0.06756972182879228,1.4990900691547546,184.8300018310547,-1.6068681950676997,190.80999755859372,1.6412781897408382,194.17999267578125,0.06756972182879228
5599,2022-09-26,185.16000366210938,190.0,181.42999267578125,187.1100006103516,559400.0,-0.012532616466163438,1.217338178774677,-0.46428532503060893,39.22413415111117,41.55281186613075,13.664487402173165,18.501710719703226,35.61631396481465,39.09295833092881,13.127318029048704,8.57000732421875,-2.153387631457093,-16.989498138427734,-37.74687972710407,3.767883450248604,-27.36818893276589,-6.610807344089579,19.826067959536573,22.702429610394876,-26.711571375271955,10.378690794338166,9,12.644989013671875,17.899993896484375,42.3074951171875,41.93499755859375,22.129989624023438,0,0.08473753581274623,1.2696570780339742,187.50999450683597,1.4990900691547546,184.8300018310547,-1.6068681950676997,190.80999755859372,0.08473753581274623
5600,2022-09-27,182.44000244140625,189.5500030517578,181.3600006103516,188.0800018310547,526000.0,-0.014690004141859614,-1.0999998043745838,2.892311905786569,29.755028390307984,39.93118355470459,12.875565964184062,20.61030325551971,38.154431139423934,41.03879900379559,12.95872568000756,8.190002441406222,-3.984477104712454,-18.650499725341803,-41.17767461019719,3.8766751595135815,-29.91408716776948,-7.386912282914125,18.30597496998405,6.750011444091619,-35.553019148215995,11.26358744242769,9,13.264999389648438,20.584999084472656,46.95999526977539,44.654998779296875,33.30999755859375,1,0.2010523579529202,1.217338178774677,185.16000366210938,1.2696570780339742,187.50999450683597,1.4990900691547546,184.8300018310547,0.2010523579529202
5601,2022-09-28,187.4199981689453,189.27999877929688,183.9199981689453,183.92999267578125,432700.0,0.027296621688757572,-2.0541361816450827,-0.6187953671714151,29.479946183114606,38.556475297966294,6.213109069718882,14.979058730109955,32.61435914813717,35.45455567288718,12.920441286443745,6.839996337890625,-7.0208122316316235,-12.769503784179676,-35.99484447561002,10.45583690725067,-24.38217412989485,-1.1568334384645027,9.448783882237251,69.81569898673106,33.288139409071796,11.612670345715173,9,4.875,15.605003356933594,40.93000030517578,39.67500305175781,29.740005493164062,2,0.1801301613310431,-1.0999998043745838,182.44000244140625,1.217338178774677,185.16000366210938,1.2696570780339742,187.50999450683597,0.1801301613310431
5602,2022-09-29,190.00999450683597,190.3999938964844,183.75,185.42999267578125,731400.0,0.013819210133360293,1.481340723596731,1.3123193760083327,27.16386827419325,36.510172111261554,1.6663046248008584,11.793434183313508,29.347113106680695,32.368713261290594,12.901980996615023,6.649993896484403,-8.976060848113718,-9.417507171630831,-32.941868482282246,14.106854139020584,-21.179687826956552,2.3446734836948906,3.7570312561803973,95.68584425558491,63.7329540060855,11.76218065532571,9,0.6900024414062216,13.01500701904294,36.50500488281247,37.08500671386716,30.33000183105466,3,0.09978426010209174,-2.0541361816450827,187.4199981689453,-1.0999998043745838,182.44000244140625,1.217338178774677,185.16000366210938,0.09978426010209174
5603,2022-09-30,196.8000030517578,206.19000244140625,195.4900054931641,196.50999450683597,1570500.0,0.03573500732182566,-8.184599667317388,0.06332061768085828,29.091184819361516,34.55668597025833,-6.235642059253422,4.739200394544781,21.692691641740055,25.326637613329922,12.166288375872302,16.180007934570284,-9.453429438323553,-2.3054985046386776,-25.78639270318527,21.175395693907916,-14.045945603911974,9.43494859463462,-15.440002441406222,62.18284858157179,36.62428757241677,11.740447099273299,9,-3.0250015258789062,6.224998474121094,28.40999984741211,30.294998168945312,29.229995727539062,4,0.08978657466940265,1.481340723596731,190.00999450683597,-2.0541361816450827,187.4199981689453,-1.0999998043745838,182.44000244140625,0.08978657466940265
5604,2022-10-03,203.7899932861328,206.75999450683597,196.47999572753903,197.88999938964844,769500.0,0.03551824251007085,-1.3577975550943677,20.3442070924991,42.0201197534819,34.70400963117092,-14.089647649235218,-2.0777232042889295,13.934895482099307,18.11628093108021,11.877420810514858,10.279998779296932,-9.751196367830062,4.506992340087891,-19.063511558430235,28.077496238606017,-7.278259609171158,16.29224428934694,-21.933392639160132,88.30707899849443,63.832766439577085,11.785251949259061,10,-9.729995727539034,-0.7649917602539062,21.42000961303711,23.305007934570312,18.69000244140622,0,0.041513356850592986,-8.184599667317388,196.8000030517578,1.481340723596731,190.00999450683597,-2.0541361816450827,187.4199981689453,0.041513356850592986
5605,2022-10-04,213.1300048828125,213.44000244140625,207.30999755859372,208.13999938964844,721400.0,0.04583155161875774,1.185384747196446,0.8457645178476292,59.19374179181179,36.98530793242451,-22.863227374254706,-10.958059169160123,3.9742608894837304,8.718789445729158,11.682996421506884,9.650009155273438,-9.88470157625244,13.198503875732428,-11.173656447150165,37.57066419861502,1.012423714291117,25.384584037173738,-30.277268481445276,98.9558857086471,68.89084351828465,12.1860801614413,10,-15.730003356933594,-10.105003356933594,9.179996490478516,13.964996337890625,7.959991455078125,1,-0.027401170472879932,-1.3577975550943677,203.7899932861328,-8.184599667317388,196.8000030517578,1.481340723596731,190.00999450683597,-0.027401170472879932
5606,2022-10-05,215.42999267578125,216.4499969482422,207.2100067138672,210.75999450683597,409200.0,0.010791478160165013,1.7540926942082606,0.9358703463037937,59.88294104873855,39.5952795643568,-23.807181585122493,-13.390103492273568,1.1510768474415727,6.303856933157675,12.420781021123096,9.239990234375,-10.062767626442849,15.146492004394531,-9.933126133233259,40.22611014202232,2.6066829355806362,27.686301073208426,-30.742020312011675,96.88072058821471,61.616647316514545,12.539809068813895,10,-16.524993896484375,-12.404991149902344,4.660011291503906,10.590011596679688,22.270004272460938,2,0.001485435339081853,1.185384747196446,213.1300048828125,-1.3577975550943677,203.7899932861328,-8.184599667317388,196.8000030517578,0.001485435339081853
5607,2022-10-06,210.80999755859372,215.9199981689453,209.33999633789062,214.6000061035156,363300.0,-0.021445459194442518,1.0466591994228525,-0.8115653171182818,59.17051855448877,41.66460921851217,-16.890596264197058,-9.477327780624563,5.03414206327713,10.635574435832524,13.348823535766268,6.5800018310546875,-9.438715890782618,10.666996765136702,-14.127907917132518,35.46190144740592,-1.7304555759979223,23.064449106271326,-23.58106322806634,73.09159499546442,33.21471576376033,12.39745234113461,10,-11.904998779296847,-7.784996032714815,7.692501068115263,15.050003051757841,35.47000122070315,3,0.030121940026827776,1.7540926942082606,215.42999267578125,1.185384747196446,213.1300048828125,-1.3577975550943677,203.7899932861328,0.030121940026827776
5608,2022-10-07,205.3300018310547,209.7700042724609,204.7100067138672,208.0,455800.0,-0.025994951809702016,-1.588241721789679,0.7044834166727058,54.160338761025635,43.32418750850266,-9.629666287820555,-5.285076357046819,9.425925627246443,15.866108555116682,13.577232200237576,6.099990844726534,-8.426308553868182,5.832501220703136,-17.614234192943712,29.279236634349985,-5.890866486120302,17.555868927526575,-15.763382491110121,44.31650256656339,2.008880866535854,11.723367706823426,10,-6.4250030517578125,-2.3050003051757812,13.029998779296875,20.529998779296875,37.6600036621094,4,0.0731018086640165,1.0466591994228525,210.80999755859372,1.7540926942082606,215.42999267578125,1.185384747196446,213.1300048828125,0.0731018086640165
5609,2022-10-10,201.3600006103516,206.5800018310547,199.5399932861328,206.13999938964844,301900.0,-0.019334735232553135,1.4876339187025185,1.7902629428337828,55.595396389876605,46.19533950845474,-3.4866967929652617,-3.2116429852345334,12.086661116825042,19.48103464959391,13.14613691919736,7.040008544921875,-6.696443488705228,2.9620002746582372,-17.66837349172161,23.592374041038084,-7.353186608531672,13.277187157848147,-9.642711061743228,10.76290319378765,-33.83187259160017,10.31518688318992,10,-1.2600021362304972,1.6650009155273153,16.070003509521456,24.27000427246091,48.71000671386716,0,0.12251687571596603,-1.588241721789679,205.3300018310547,1.0466591994228525,210.80999755859372,1.7540926942082606,215.42999267578125,0.12251687571596603
5610,2022-10-11,197.1100006103516,200.3500061035156,195.4499969482422,199.3500061035156,554300.0,-0.021106475899471788,1.311322078791408,0.46862051573442404,54.84317855022187,49.01347643813332,3.4230513595862533,-0.262824079761117,14.97874042305071,23.526313621075445,13.697277727107332,5.910003662109403,-5.489792611184384,-0.4704994201659929,-19.845400712652747,18.90440187232076,-10.15795006640937,9.216951226077384,-3.4140944697725217,7.904779343378111,-40.4083392167297,9.687450646243372,10,2.989997863769503,5.915000915527315,18.935001373290987,27.95000457763669,42.27999877929685,1,0.12870983226943933,1.4876339187025185,201.3600006103516,-1.588241721789679,205.3300018310547,1.0466591994228525,210.80999755859372,0.12870983226943933
5611,2022-10-12,197.3699951171875,198.2100067138672,194.25,198.17999267578125,367700.0,0.001319032550509025,8.10319548212845,0.3616051661773513,60.56979215674069,52.72524575841637,5.277922073074251,-0.9619974468476471,13.529920929082692,22.95325331890325,14.12345585761281,3.9600067138671875,-3.8295624815229985,0.036995697021495744,-19.209021265257803,19.283012659300795,-9.58601278411814,9.660004178161131,19.080001831054688,14.397763640140408,-37.40303285960273,9.623008481139644,10,7.980003356933594,5.655006408691406,18.025005340576172,27.040008544921875,40.160003662109375,2,0.12018038104839324,1.311322078791408,197.1100006103516,1.4876339187025185,201.3600006103516,-1.588241721789679,205.3300018310547,0.12018038104839324
5612,2022-10-13,199.72000122070312,201.4900054931641,189.75999450683597,192.22999572753903,439100.0,0.011906602632889118,1.1269258490197895,-9.24694823298926,60.34922181177437,56.19836097979557,4.97310362419563,-3.8139165040691694,10.712146961490987,20.286776943689574,14.717116721491674,11.730010986328125,-1.0404392212655011,2.5815017700195426,-16.475111842141615,21.6381153821807,-6.9468050360610505,12.109808576100136,16.285995788574212,49.77512170422518,-4.529209960482909,9.52830680608058,10,3.3849945068359375,3.3050003051757812,15.527496337890625,24.69000244140625,42.42999267578128,3,0.19016621017125268,8.10319548212845,197.3699951171875,1.311322078791408,197.1100006103516,1.4876339187025185,201.3600006103516,0.19016621017125268
5613,2022-10-14,197.22000122070312,203.44000244140625,195.30999755859372,202.02999877929688,399900.0,-0.012517524457840046,1.131061515078801,-0.6421887891782849,60.19614541315106,58.21791938642548,8.42491552504302,-1.5916299055203922,12.50387530995448,22.474910336004285,14.874896047537323,8.130004882812528,1.5415572118721173,0.20600204467774574,-18.812371164800993,19.224375254156485,-9.303184560061624,9.715188649417115,17.736155688476543,44.3519825530972,-13.37352627998677,9.509186604739376,10,5.8849945068359375,5.805000305175781,15.507495880126953,27.19000244140625,43.6199951171875,4,0.24875771856269346,1.1269258490197895,199.72000122070312,8.10319548212845,197.3699951171875,1.311322078791408,197.1100006103516,0.24875771856269346
5614,2022-10-17,205.58999633789062,206.4499969482422,200.72999572753903,201.4199981689453,313500.0,0.042439889795056196,-1.0612605677366034,-0.8669439263009631,67.86541267749331,59.18143837372344,0.3767181795552972,-10.023458524048408,3.645598955418251,13.96453438669218,14.76030476822649,9.229995727539062,4.4594971297267705,8.288997650146484,-11.079589970150636,27.657585270443604,-1.3952961600020615,17.97329146029503,8.358314075195295,94.84721099729747,29.406547958240978,9.684293810148555,10,-2.4850006103515625,-2.5649948120117188,8.56500244140625,18.82000732421875,36.540008544921875,0,0.1819155105864485,1.131061515078801,197.22000122070312,1.1269258490197895,199.72000122070312,8.10319548212845,197.3699951171875,0.1819155105864485
5615,2022-10-18,205.8600006103516,213.9199981689453,204.4900054931641,211.6199951171875,316200.0,0.0013133142529815345,-1.218825789194971,-1.3812942532520927,65.34621052155714,59.788468315147725,-1.154381430432153,-9.880118857126462,2.9674263979762543,13.552218606186045,14.355012014171193,9.429992675781222,6.957579791485472,7.975001525878923,-11.699294243186984,27.64929729494483,-1.86214635865403,17.812149410411877,-16.100006103515625,66.63908800959997,1.6794709901049174,9.837147884532959,10,-3.020004272460966,-6.540000915527372,9.607498168945284,18.550003051757784,35.2200012207031,1,0.21475763423097982,-1.0612605677366034,205.58999633789062,1.131061515078801,197.22000122070312,1.1269258490197895,199.72000122070312,0.21475763423097982
5616,2022-10-19,199.6000061035156,205.0,197.5,205.0,369900.0,-0.0304089890618664,1.7777809174498578,0.937499834431394,57.521579523202774,59.60525286722706,2.932355460204917,-3.086058109592983,8.937970403329615,19.5245961814488,13.799044647705639,8.360000610351591,7.832300137555109,1.275506591796841,-18.124127053764283,20.675140237357965,-8.424310230983707,10.975323414577389,-9.356811523437443,40.728518647171946,-19.504029555097283,9.699816822780559,10,2.2399902343750284,-0.6950073242187216,15.867492675781278,24.80999755859378,43.319992065429716,2,0.19934865766235066,-1.218825789194971,205.8600006103516,-1.0612605677366034,205.58999633789062,1.131061515078801,197.22000122070312,0.19934865766235066
5617,2022-10-20,199.4900054931641,203.7400054931641,198.22000122070312,199.4900054931641,569100.0,-0.0005511052454300058,-3.3464454349940977,-0.0,52.356757959198326,59.40485500035736,1.4167349605787933,-1.9198876415776454,8.363129607679923,19.116686805018446,12.626415022387771,5.520004272460966,6.695674478002559,0.4325057983398608,-17.898679207632398,18.76369080431212,-8.733086704646269,9.59809830132599,-8.773274841308591,22.461084349697924,-35.97465467908981,9.165592502986131,10,2.349990844726534,-0.5850067138672159,15.977493286132784,24.919998168945284,37.6199951171875,3,0.1906862110314409,1.7777809174498578,199.6000061035156,-1.218825789194971,205.8600006103516,-1.0612605677366034,205.58999633789062,0.1906862110314409
5618,2022-10-21,200.17999267578125,200.5200042724609,194.52999877929688,200.44000244140625,529500.0,0.0034587556449829915,27.52292378115609,-100.0,46.44474839815692,58.38811633461073,-0.09007858479827746,-1.6991162377547084,6.983810778604152,18.07248462848858,11.432813782077725,5.990005493164034,5.206483425165345,0.4889930725097713,-17.019154230543705,17.997140375563248,-8.265080579016967,9.24306672403651,-8.999196673583953,29.13870074436766,-24.464371156634698,8.754073651526737,10,1.660003662109375,-1.274993896484375,15.287506103515625,24.230010986328125,39.32000732421875,4,0.2096613185948073,-3.3464454349940977,199.4900054931641,1.7777809174498578,199.6000061035156,-1.218825789194971,205.8600006103516,0.2096613185948073
5619,2022-10-24,200.8500061035156,203.3800048828125,197.6699981689453,202.02999877929688,439700.0,0.0033470549118239656,1.9432987258140633,4.538262910798231,35.41566995183868,56.22950426812369,-0.9387635508507799,-1.194655360066605,5.407203006161893,17.118652014805576,10.305582167563736,5.7100067138671875,3.9905875192976055,0.3745063781738054,-15.7430025623392,16.49201531868681,-7.684248092082697,8.433260848430308,-9.214426057983331,32.59415947992616,-14.641212350797694,8.058754470256499,10,0.9899902343750284,-1.9450073242187216,14.067489624023466,23.009994506835966,27.720001220703153,0,0.1991037541406131,27.52292378115609,200.17999267578125,-3.3464454349940977,199.4900054931641,1.7777809174498578,199.6000061035156,0.1991037541406131
5620,2022-10-25,219.1199951171875,223.25,212.1300048828125,213.19000244140625,1051900.0,0.09096334806311024,-1.7627358955501133,-5.02544871463289,53.17720330222714,55.40810550651108,-17.61020360013984,-17.471549604003997,-13.539667180886283,-1.580247273556239,9.532669189617486,22.399993896484403,3.920279981634394,16.810495758056646,0.9891650426576746,32.63182647345562,8.89983040035716,24.721161115756132,-27.03872670918696,85.6197607685499,42.81915998496746,7.910665357699484,10,-12.614997863769531,-16.81499481201172,-6.397495269775391,3.850006103515625,7.0800018310546875,1,0.10501099981003104,1.9432987258140633,200.8500061035156,27.52292378115609,200.17999267578125,-3.3464454349940977,199.4900054931641,0.10501099981003104
5621,2022-10-26,221.17999267578125,224.00999450683597,216.69000244140625,218.22999572753903,559900.0,0.00940123039657803,-1.4278646999729332,0.4974705888407471,59.340658434449345,55.29604290903052,-17.81053762690098,-17.784471450898764,-16.145027284454102,-4.025285207534296,8.738381702836046,7.319992065429716,4.124262405289954,17.1824935913086,0.854246755357849,33.51074042725935,9.018370173333238,25.34661700928396,-27.851975004100723,90.40026376797933,49.30669732053397,8.16412341797537,10,-11.909996032714844,-18.49499511718747,-10.382488250732422,-0.13498687744140625,1.480010986328125,2,0.0899720129046393,-1.7627358955501133,219.1199951171875,1.9432987258140633,200.8500061035156,27.52292378115609,200.17999267578125,0.0899720129046393
5622,2022-10-27,208.97000122070312,221.82000732421875,208.0500030517578,221.82000732421875,981800.0,-0.05520386951534195,1.143190308476758,-4.355938778571423,52.92416520979985,54.48804510865816,-4.638204288304365,-4.301767512278104,-4.373363968634067,7.692183241731556,7.740255322947709,13.770004272460938,4.468011826612724,4.024501800537109,-11.036823457086342,19.08582705816056,-3.506160828274602,11.555164429348821,-13.801064938913271,48.98237630311781,7.953770171869742,7.530662628811723,10,0.29999542236328125,-6.285003662109347,-0.037502288818359375,11.705001831054688,6.139999389648466,3,0.16246349595598653,-1.4278646999729332,221.17999267578125,-1.7627358955501133,219.1199951171875,1.9432987258140633,200.8500061035156,0.16246349595598653
5623,2022-10-28,214.47000122070312,214.5200042724609,207.66000366210938,208.8800048828125,331900.0,0.026319567248273,1.4112469831054042,-0.4350189636377886,60.279132825695825,53.64512512512511,-8.307599130350667,-8.864592914183305,-10.2600425010192,1.6916741820906225,8.161334368653836,6.860000610351534,4.609544880841327,8.641001892089832,-6.481392061018596,23.76339584519826,1.0798049155356182,16.202198868644047,-17.570601445410517,63.78134163819394,18.142583180592297,7.561196976554207,10,-5.200004577636719,-11.785003662109347,-9.907501220703125,2.5550003051757812,-3.2599945068359375,4,0.10556254609403615,1.143190308476758,208.97000122070312,-1.4278646999729332,221.17999267578125,-1.7627358955501133,219.1199951171875,0.10556254609403615
5624,2022-10-31,212.25,215.2100067138672,210.2700042724609,211.97999572753903,430900.0,-0.010351103688476249,-1.6775173988015968,0.048301332619987286,62.2610993895246,53.302334999343714,-5.636236850361797,-6.301366516912907,-8.377959895225274,3.55779738551297,8.568553179426539,4.940002441406278,4.606064786883735,5.998000335693348,-9.355760821533408,21.351761492920105,-1.6788802429200302,13.674880914306726,-13.72396454081479,28.07338781703997,-21.415686266674403,7.6768805786133845,10,-2.9800033569335938,-9.565002441406222,-10.74749755859375,4.170005798339844,0.7400054931640909,0,0.12838633686690226,1.4112469831054042,214.47000122070312,1.143190308476758,208.97000122070312,-1.4278646999729332,221.17999267578125,0.12838633686690226
5625,2022-11-01,207.2899932861328,216.9900054931641,203.42999267578125,216.9900054931641,1123000.0,-0.02336870065426233,1.7958754129306171,-35.925402656113874,57.465382362039875,53.296090870325614,-0.5051788278133813,-1.8986569166582967,-3.637040807690994,8.310163435049873,8.103853454870462,13.560012817382841,4.741372559825834,1.3299942016601562,-13.691538421444449,16.35152682476476,-6.180772109892132,8.840760513212444,-7.23492028408856,18.756075155090205,-33.718902353307115,7.510766311552297,11,1.9800033569335938,-4.604995727539034,-6.8574981689453125,8.835006713867188,2.7800140380859375,1,0.10265818287095052,-1.6775173988015968,212.25,1.4112469831054042,214.47000122070312,1.143190308476758,208.97000122070312,0.10265818287095052
5626,2022-11-02,215.75,233.0,214.9499969482422,222.25,1222500.0,0.04081242215194347,-3.456787518696712,0.6701022494887506,61.04755442898257,54.26173492252386,-7.189439018986434,-10.891893287627084,-12.187207027045247,-0.2112413250879399,7.798451189450104,25.710006713867188,3.7985631587856403,9.774000549316412,-5.290623890744996,24.83862498937782,2.241688329285722,17.3063127693471,-14.257631707668253,41.66386294442438,-10.691924600244704,7.532312220030698,11,-1.9850006103515625,-7.375,-16.384998321533203,0.34000396728515625,-5.5800018310546875,2,0.04843567531050841,1.7958754129306171,207.2899932861328,-1.6775173988015968,212.25,1.4112469831054042,214.47000122070312,0.04843567531050841
5627,2022-11-03,217.16000366210938,219.82000732421875,204.4600067138672,211.00999450683597,658700.0,0.006535358804678371,1.678287452823537,-0.9461552546574475,63.95186455762532,56.206970051353686,-6.514423969726721,-12.439561207489248,-13.638350402808555,-1.534236887372316,7.137747892899046,15.360000610351562,3.161882459821868,10.866503906249989,-4.8793533857733,26.612361198273277,2.9935752602383445,18.739432552261633,-13.730010986328125,46.43222044481139,-6.649475820098871,7.872928646011649,11,-1.8250045776367188,-8.785003662109375,-19.500003814697266,-1.0699996948242188,-15.220001220703125,3,0.025326947445431625,-3.456787518696712,215.75,1.7958754129306171,207.2899932861328,-1.6775173988015968,212.25,0.025326947445431625
5628,2022-11-04,220.33999633789062,220.91000366210938,211.38999938964844,219.77999877929688,733200.0,0.014643546795703566,10.199924604171903,0.09105637804027861,61.12871770429673,59.06397535718236,-7.301852751122993,-15.217599802891925,-16.955877086687337,-4.589005519092495,7.041979104392753,9.520004272460938,3.679165404744822,13.295996856689442,-3.642205651945602,30.234199365324486,4.826895602371934,21.76509811100695,-15.879989624023438,57.18633572423758,8.999900137462745,8.46910125431752,11,-2.125,-8.959999084472656,-23.477497100830078,-4.249992370605469,-10.729995727539034,4,-0.023736025299368912,1.678287452823537,217.16000366210938,-3.456787518696712,215.75,1.7958754129306171,207.2899932861328,-0.023736025299368912
5629,2022-11-07,226.02999877929688,226.91000366210938,220.55999755859372,221.9499969482422,610700.0,0.025823738476788538,1.1746553062072413,7.28574931880109,64.06751414082827,60.2740098948047,-10.10734842445288,-19.98949599439311,-22.428699781796553,-10.173554155018252,7.692569231130192,6.57000732421875,4.906729889280541,17.75249938964845,-0.9446308757295583,36.449629655026456,8.403934256959445,27.101064522337452,-21.569992065429688,76.42881469632076,29.313431222955458,9.348565132688996,11,-7.81500244140625,-14.650001525878906,-27.62999725341797,-9.939994812011719,-11.699996948242188,0,-0.06556648296892842,10.199924604171903,220.33999633789062,1.678287452823537,217.16000366210938,-3.456787518696712,215.75,-0.06556648296892842
5630,2022-11-08,222.47999572753903,229.1499938964844,221.25999450683597,225.7400054931641,443500.0,-0.015705893336858234,-1.7684149096788977,-0.7990216427874344,66.5845107575797,61.07888237515252,-6.73931804255281,-15.221814291299182,-18.65992734865145,-6.413445406911848,8.102878138928013,7.8899993896484375,6.557946232281012,12.933996582031227,-6.013764132169115,31.88175729623157,3.460116224931056,22.4078769391314,-15.736789550781225,63.13942975742574,14.587587342445211,9.473880357100175,11,-4.264999389648409,-11.099998474121065,-23.937496185302706,-6.389991760253878,-3.979995727539034,1,-0.042655476522019065,1.1746553062072413,226.02999877929688,10.199924604171903,220.33999633789062,1.678287452823537,217.16000366210938,-0.042655476522019065
5631,2022-11-09,221.08999633789062,228.5399932861328,219.7899932861328,220.52999877929688,415100.0,-0.006247749983556594,-7.578395440333897,-0.17177787763049202,65.37147205628159,62.46191646920604,-5.9937321099238545,-12.610188275622221,-17.121473193753758,-4.803642327500313,8.359423536979897,8.75,8.8541245654325,10.357997131347645,-8.348661663833866,29.064655926529156,1.0046677337568894,19.7113265289384,-12.246246655273438,67.3551974775088,14.862634649234835,9.353329397590755,11,-2.875,-9.709999084472656,-20.87749481201172,-4.999992370605469,-5.6699981689453125,2,-0.04984390608442579,-1.7684149096788977,222.47999572753903,1.1746553062072413,226.02999877929688,10.199924604171903,220.33999633789062,-0.04984390608442579
5632,2022-11-10,237.6999969482422,240.3500061035156,231.83999633789062,231.83999633789062,1097900.0,0.07512778002387122,-1.9044398905325115,10.46433242506812,71.76839221281281,63.73850084555237,-20.22687775867351,-27.64637615493109,-33.38082328118128,-21.16607517745973,8.471221022058728,19.26000976562497,9.32245647871872,25.06899795532226,3.567000768476589,46.57099514216793,14.317999361899439,35.81999654874508,-26.923747240234377,90.84941802170066,33.940297673613784,10.750998593422834,11,-15.80999755859375,-22.644996643066406,-36.7349967956543,-21.60999298095703,-21.169998168945312,3,-0.11581825466026985,-7.578395440333897,221.08999633789062,-1.7684149096788977,222.47999572753903,1.1746553062072413,226.02999877929688,-0.11581825466026985
5633,2022-11-11,246.27999877929688,248.1699981689453,238.0800018310547,240.19000244140625,1074100.0,0.03609592739255674,1.0445798033516789,1.0392484135808415,74.1417761951205,65.05857604617414,-26.619425367946917,-34.11138244643794,-41.438446519907785,-29.465902951368832,9.000698980305234,10.470001220703125,9.479970795339796,31.195999908447277,6.188600537668776,56.20339927922578,18.692300223058027,43.69969959383653,-32.54637343173829,93.34038384611745,31.97769968834119,12.503699685389249,11,-20.480003356933594,-27.31500244140625,-45.314998626708984,-30.18999481201172,-33.27000427246091,4,-0.1800389660454148,-1.9044398905325115,237.6999969482422,-7.578395440333897,221.08999633789062,-1.7684149096788977,222.47999572753903,-0.1800389660454148
5634,2022-11-14,242.9900054931641,248.0399932861328,242.30999755859372,243.8000030517578,342500.0,-0.013358751431053473,-4.281069374323091,-0.1330046052005145,65.08659473632542,65.90537742109476,-20.6857258590949,-29.382254847198993,-37.556820572617795,-26.083828808728384,9.925819145566535,5.729995727539091,11.007887463705714,26.0360061645508,-1.4524744769402957,53.52448680604189,12.291765843805251,39.780246485296345,-25.12401540703911,81.74773860268668,22.484575261358756,13.744240320745545,11,-16.67500305175784,-24.025009155273466,-42.0250053405762,-26.900001525878935,-22.68000793457037,0,-0.13737192529818498,1.0445798033516789,246.27999877929688,-1.9044398905325115,237.6999969482422,-7.578395440333897,221.08999633789062,-0.13737192529818498
5635,2022-11-15,250.07000732421875,252.3999938964844,244.72000122070312,247.5800018310547,585900.0,0.02913700839952371,1.1482561179390451,-3.0740901213172656,67.16986388428207,66.58563402723917,-23.534074730013344,-34.762630140544616,-43.948142226110434,-33.121296616354414,10.876480203963764,9.409988403320312,11.878093494820632,30.905507659912104,0.24593152655634754,61.56508379326786,15.575719593234226,46.23529572658998,-28.567536268155322,92.85499377903712,35.980119468268995,15.329788066677875,11,-21.64000701904297,-28.990013122558565,-48.50750732421875,-33.980003356933594,-31.71000671386716,1,-0.1429200001854949,-4.281069374323091,242.9900054931641,1.0445798033516789,246.27999877929688,-1.9044398905325115,237.6999969482422,-0.1429200001854949
5636,2022-11-16,239.38999938964844,248.9499969482422,239.3000030517578,248.58999633789062,468300.0,-0.042708072226844696,-1.0575702710308803,-3.6947697398657966,68.41403771284482,67.08143104448577,-10.223159578432842,-22.08091210218322,-32.954675598796825,-22.44717380699717,11.86206813136035,10.770004272460938,12.68231316273409,18.236000061035156,-12.241549549612103,48.713549671682415,2.997225255711527,33.474774866358786,-13.561875135926073,36.72180908699584,-20.27767008279266,15.238774805323626,11,-7.495002746582031,-18.310005187988253,-37.82749938964844,-23.29999542236328,-20.889999389648438,2,-0.0872634589703406,1.1482561179390451,250.07000732421875,-4.281069374323091,242.9900054931641,1.0445798033516789,246.27999877929688,-0.0872634589703406
5637,2022-11-17,237.52999877929688,238.3600006103516,221.72999572753903,234.3699951171875,1250100.0,-0.007769750679200604,5.9004064783274295,-0.3434787728612395,64.60232468436965,67.46738737560497,-5.777358386627441,-18.155785932705214,-30.96497101570543,-20.47635627562073,12.338547264391833,17.660003662109403,14.324193762625782,14.473999786376964,-15.043800618145752,43.99180019089968,-0.2849004158844082,29.232899988638337,14.869995117187528,51.516152575959374,-4.434393348240185,14.75890020226136,11,-1.4350051879882812,-16.45000457763669,-33.342498779296875,-21.43999481201172,-18.610000610351562,3,-0.09308298204007182,-1.0575702710308803,239.38999938964844,1.1482561179390451,250.07000732421875,-4.281069374323091,242.9900054931641,-0.09308298204007182
5638,2022-11-18,242.1499938964844,243.6300048828125,239.2100067138672,242.3699951171875,587200.0,0.01945015425811647,2.2262516010469455,-0.06962055878006189,68.3751155755522,67.94600975724097,-7.798334708629426,-20.52247434197878,-35.547842728279846,-24.98884010898732,12.586313576949232,6.100006103515625,15.259744122881159,16.995494842529325,-11.628648425397017,45.61963811045567,2.683423208566154,31.307566476492497,9.636600036621104,66.57971760044464,6.8094852438467655,14.312071633963166,11,-6.05500030517581,-18.68499755859378,-39.08499526977542,-26.35499572753909,-27.11000061035159,4,-0.10580217122838209,5.9004064783274295,237.52999877929688,-1.0575702710308803,239.38999938964844,1.1482561179390451,250.07000732421875,-0.10580217122838209
5639,2022-11-21,240.83999633789062,242.82000732421875,238.2700042724609,240.77999877929688,306200.0,-0.005409859969493835,1.2636721122312786,-0.27271466222780605,71.5866684809917,68.50180505984231,-4.656268444991184,-16.930975229531782,-34.37991444346599,-23.49019762848505,13.15864073631913,4.550003051757841,15.97365841891903,13.685997772216808,-13.33149744137151,40.70349298580513,0.17725016542266303,27.194745379010953,10.345465631103565,62.30845044425614,-2.5403365825520723,13.50874760679416,11,-4.745002746582031,-17.375,-37.77499771118164,-29.56999969482422,-17.289993286132812,0,-0.11555390406172439,2.2262516010469455,242.1499938964844,5.9004064783274295,237.52999877929688,-1.0575702710308803,239.38999938964844,-0.11555390406172439
5640,2022-11-22,242.1300048828125,242.8000030517578,238.97999572753903,242.3699951171875,230300.0,0.0053562886752083205,5.945429324455594,-4.0,68.6986119132754,68.87148726617495,-3.2025814465351914,-17.29549320463326,-35.48109839084066,-24.65974510677225,12.555241214020626,3.8200073242187784,16.95484930971881,13.825505828857416,-13.706299711595506,41.35731136931034,0.059603058630955275,27.591408599083877,8.46634776135258,74.94492373408677,6.867487084738812,13.765902770226461,11,-5.065010070800781,-18.665008544921875,-39.065006256103516,-30.860008239746094,-24.230010986328097,1,-0.09011690779413872,1.2636721122312786,240.83999633789062,2.2262516010469455,242.1499938964844,5.9004064783274295,237.52999877929688,-0.09011690779413872
5641,2022-11-23,241.0800018310547,244.22000122070312,240.6499938964844,242.1499938964844,324100.0,-0.0043365259595398165,-2.6994742459580983,4.458481688708155,67.0418890456996,68.34632024760681,1.0965132298194646,-15.47141804738473,-33.89144829321171,-23.55627595914649,11.899601824577255,3.5700073242187216,17.273985397103843,11.780502319335938,-16.10330118306831,39.66430582174016,-2.1613994318661867,25.72240407053806,8.939023674777872,86.0382453414569,14.593994827970036,13.941901751202112,11,-4.015007019042969,-17.615005493164062,-40.000003814697266,-29.81000518798828,-22.680007934570284,2,-0.0942425794264965,5.945429324455594,242.1300048828125,1.2636721122312786,240.83999633789062,2.2262516010469455,242.1499938964844,-0.0942425794264965
5642,2022-11-25,242.9199981689453,243.2700042724609,239.42999267578125,241.02999877929688,124500.0,0.007632305972770315,1.9652466433760498,-1.7663676682400455,66.40034720167289,67.48616147055708,0.0836384847345073,-15.42858689339181,-35.20087701573806,-25.384095725957195,12.094968391822833,3.840011596679659,17.855349850706205,11.922998809814459,-14.861738527671662,38.70773614730058,-1.4693698589286157,25.315367478557533,6.5332467413213635,78.15119800789365,4.700862058692749,13.392368668743062,11,-5.855003356933594,-19.455001831054688,-42.54750061035156,-31.650001525878906,-20.990005493164062,4,-0.10052691566365712,-2.6994742459580983,241.0800018310547,5.945429324455594,242.1300048828125,1.2636721122312786,240.83999633789062,-0.10052691566365712
5643,2022-11-28,237.1100006103516,242.97999572753903,234.2100067138672,241.67999267578125,358000.0,-0.02391732917169298,1.4463016048334523,-2.417986000662007,58.03364323688982,66.70250019284201,4.979753375655804,-8.258931078909,-28.79115767062771,-19.65019044909039,12.168773614912268,8.769989013671847,18.63155875204609,4.981001281738315,-20.755942759823284,30.717945323299915,-7.88747073904247,17.8494733025191,11.78877931626053,28.970983895185608,-42.2807618369516,12.868472020780795,11,-0.04500579833987217,-13.645004272460966,-36.73750305175784,-25.840003967285185,-17.029998779296903,0,-0.07671545862503848,1.9652466433760498,242.9199981689453,-2.6994742459580983,241.0800018310547,5.945429324455594,242.1300048828125,-0.07671545862503848
5644,2022-11-29,239.5,243.5,237.0,237.33999633789062,691700.0,0.010079707239240232,-3.577470691267018,-0.4726493243717037,62.55162500469808,66.18936253955489,2.2826833802841406,-8.962254084726453,-30.545811597238384,-22.134931608149486,12.200121542283748,6.5,17.301198065545293,6.008500671386713,-18.133111285578707,30.15011262835216,-6.062305307096011,18.079306649869437,8.85540424263067,52.847114776338955,-18.628118709056153,12.070805978482724,11,-4.160003662109375,-14.465003967285156,-39.12750244140625,-28.230003356933594,-19.660003662109375,1,-0.10212946435852688,1.4463016048334523,237.1100006103516,1.9652466433760498,242.9199981689453,-2.6994742459580983,241.0800018310547,-0.10212946435852688
5645,2022-11-30,228.57000732421875,241.91000366210938,210.3600006103516,240.3300018310547,1994800.0,-0.04563671263374214,3.2292234482208437,-5.444432670707413,54.83579734969776,64.68066916587189,10.998819997150889,3.8406372676558362,-18.911592035624324,-11.254665263152305,13.478839716714516,31.550003051757784,14.473651161700104,-5.985492706298828,-26.92873931137757,14.957753898779913,-16.4571160088382,4.4861305962405424,19.25288874811008,53.78029056591356,-17.46361147456949,10.47162330253937,11,-1.2800064086914062,-0.6550140380859375,-28.197509765625,-17.300010681152344,-0.82000732421875,2,-0.021962655254852526,-3.577470691267018,239.5,1.4463016048334523,237.1100006103516,1.9652466433760498,242.9199981689453,-0.021962655254852526
5646,2022-12-01,226.1999969482422,232.4900054931641,222.6999969482422,231.4900054931641,1149700.0,-0.0103688598680175,1.6858702523034543,0.44983086870039674,40.88748107160699,62.0456865422316,12.62915870640964,7.413784899083282,-15.741733231917237,-8.836258924404206,13.50796317197689,9.790008544921903,13.028009500152336,-8.878002929687511,-28.312917121282453,10.55691126190743,-18.595460025484982,0.8394541661099595,20.12438330560755,47.79721372849019,-20.10060872077976,9.717457095797464,12,1.0900039672851562,1.714996337890625,-21.794998168945312,-17.539993286132812,7.9300079345703125,3,-0.036693205852062594,3.2292234482208437,228.57000732421875,-3.577470691267018,239.5,1.4463016048334523,237.1100006103516,-0.036693205852062594
5647,2022-12-02,222.66000366210938,224.72000122070312,218.0,222.0,651700.0,-0.015649837904033292,1.8117167099743985,-0.12476419584292348,29.658976825351743,57.743893347764875,15.464252625433971,12.002316281436293,-11.2337527769958,-5.217985984925008,14.609356777492982,8.199996948242188,10.494277197366927,-12.692996215820301,-31.193579520369042,5.8075870887284395,-21.94328786809467,-3.442704563545931,22.225801406000443,37.11527844988375,-26.425581140686205,9.250291652274367,12,4.629997253417969,5.2549896240234375,-16.682506561279297,-14.0,24.279998779296875,4,-0.019132352894818072,1.6858702523034543,226.1999969482422,3.2292234482208437,228.57000732421875,-3.577470691267018,239.5,-0.019132352894818072
5648,2022-12-05,215.1100006103516,220.92999267578125,213.50999450683597,219.8999938964844,672600.0,-0.0339082139925545,1.1664257185562812,-7.25752531557775,27.631577658706547,52.85999436751097,20.981717497099538,20.174783048945386,-2.869933845477277,2.4304185473971813,15.775777136345084,9.150009155273409,8.299425333292902,-19.981499481201155,-39.49565692584977,-0.46734203655253737,-29.738578203525464,-10.224420758876846,28.394772279447892,14.333132430544666,-44.967095490145496,9.757078722324305,12,12.180000305175753,12.804992675781222,-9.132503509521513,-9.440002441406278,17.13999938964841,0,0.03170467224247431,1.8117167099743985,222.66000366210938,1.6858702523034543,226.1999969482422,3.2292234482208437,228.57000732421875,0.03170467224247431
5649,2022-12-06,211.2100067138672,216.2899932861328,207.22999572753903,212.5800018310547,587800.0,-0.018130230511917533,1.0614380446481333,0.2860119076061507,17.14575497852185,47.13189915253835,22.614891912624245,24.14552667190037,1.8910956008830908,6.258320698421755,16.660968780484875,9.059997558593778,6.45723462765784,-23.140493774414068,-45.07841782509803,-1.202569723730079,-34.10945579975606,-12.171531749072074,30.96897528475438,11.476384301402447,-41.77917170146494,10.968962025341991,12,14.514991760253906,16.704986572265625,-5.232509613037109,-6.980003356933594,21.409988403320312,1,0.04199609315482844,1.1664257185562812,215.1100006103516,1.8117167099743985,222.66000366210938,1.6858702523034543,226.1999969482422,0.04199609315482844
5650,2022-12-07,212.9900054931641,215.47999572753903,209.4499969482422,211.63999938964844,476400.0,0.008427625219993962,-1.1047075803814324,-0.9854094270694318,23.726115616936326,42.319035438231325,18.17833701183065,22.78637759619201,1.0982559853397333,4.5300139060018125,17.42556156109509,6.029998779296847,3.7104190630748803,-20.885995483398403,-44.26796468498483,2.4959737181880257,-32.576980084191604,-9.195010882605203,27.09203732919252,22.80288020103434,-31.19972106741922,11.690984600793215,12,12.37499237060544,14.924987792968722,-7.012508392334013,-9.965003967285185,23.539993286132784,2,0.03216109051157523,1.0614380446481333,211.2100067138672,1.1664257185562812,215.1100006103516,1.8117167099743985,222.66000366210938,0.03216109051157523
5651,2022-12-08,210.07000732421875,215.91000366210938,210.07000732421875,212.8999938964844,728600.0,-0.013709554878804209,-3.127225475289271,-2.096276872301444,23.235869406150414,37.52298234983995,18.145132996393897,26.180756242698067,4.831291058363007,7.271129922980123,18.359949018428733,5.839996337890625,0.5392324569677385,-23.254994201660168,-48.3613981196624,1.8514097163420615,-35.80819616066128,-10.701792242659053,28.040912672448798,16.23791140482903,-36.50619606068793,12.55320195900112,12,15.294990539550781,18.35999298095703,-4.092510223388672,-7.045005798339844,24.459991455078125,3,0.08416238424980982,-1.1047075803814324,212.9900054931641,1.0614380446481333,211.2100067138672,1.1664257185562812,215.1100006103516,0.08416238424980982
5652,2022-12-09,210.1699981689453,214.5399932861328,207.5399932861328,209.0,441200.0,0.00047598820031580225,-2.4229731796763954,-0.4134288764517444,15.818718476547346,32.83243515424634,14.428298996319342,25.204800460104423,5.478765982182978,6.923800517910877,18.543838982409206,7.0,-2.52920449758804,-21.77850341796875,-48.819187241930365,5.262180405992865,-35.29884532994956,-8.258161505987943,26.088066371574513,21.459876615399516,-28.314095218240382,13.520341911980811,12,15.194999694824219,18.26000213623047,0.9000015258789062,-2.9899978637695312,23.360000610351562,4,0.11400298293102185,-3.127225475289271,210.07000732421875,-1.1047075803814324,212.9900054931641,1.0614380446481333,211.2100067138672,0.11400298293102185
5653,2022-12-12,201.94000244140625,206.8500061035156,197.02999877929688,206.13999938964844,1060700.0,-0.03915875624133269,2.4946580761472155,-3.5897465993713893,13.78025404045485,27.413393935997092,19.159624082799667,31.560770838928846,14.157109574068585,14.731226655212538,18.451832165002717,13.139999389648438,-5.836675488182436,-27.79149932861327,-57.06339966197197,1.4804010047454312,-42.42744949529262,-13.15554916193392,32.57637797033473,25.493276544635933,-21.757654062792227,14.635950166679358,12,17.529998779296875,22.774993896484375,9.914997100830078,5.239997863769531,41.22999572753906,0,0.22283846417728426,-2.4229731796763954,210.1699981689453,-3.127225475289271,210.07000732421875,-1.1047075803814324,212.9900054931641,0.22283846417728426
5654,2022-12-13,209.6100006103516,211.6100006103516,205.58999633789062,211.2700042724609,753700.0,0.03798156916023032,4.145310849407153,0.39523925435328583,22.936068741791885,23.86897964622977,7.603429757466955,22.410819747092233,6.808486526375475,6.695415694960616,18.160108151405964,9.669998168945341,-9.311450974904403,-18.45250091552731,-48.34136650648108,11.436364675426432,-33.39693371100418,-3.5080681200504387,21.907469270793854,66.63134839815099,21.938226992797993,14.944432795476876,12,5.150001525878878,15.104995727539034,5.187496185302706,-2.4300003051758097,42.94000244140622,1,0.10801011079492517,2.4946580761472155,201.94000244140625,-2.4229731796763954,210.1699981689453,-3.127225475289271,210.07000732421875,0.10801011079492517
5655,2022-12-14,214.3300018310547,215.2400054931641,205.66000366210938,207.5200042724609,887000.0,0.022518015395063262,1.2201613929869646,-4.102399117566111,29.019597799669597,22.550325949347837,0.7275715684530724,15.679897007559703,2.1702307553886158,1.6603187327641535,17.443328398166148,9.580001831054716,-11.792010558289718,-11.945499420166016,-40.53982788528873,16.6488290449567,-26.242663652727373,2.3516648123953416,14.428470361942885,91.63134839815085,50.01309641609667,14.29716423256135,12,-3.4550018310546875,10.384994506835938,0.4674949645996094,-7.150001525878906,31.92999267578128,2,0.08533566523528457,4.145310849407153,209.6100006103516,2.4946580761472155,201.94000244140625,-2.4229731796763954,210.1699981689453,0.08533566523528457
5656,2022-12-15,218.5,234.47000122070312,213.27999877929688,213.33999633789062,1608000.0,0.019455970388281507,-7.026517931971217,0.7577100604974201,31.522390458449692,22.757371908580943,-5.195944291062403,10.39772548862419,-1.9420276316962486,-2.7623706555961007,16.6416634546797,21.19000244140625,-14.969650637272451,-6.731001281738287,-34.830141374682285,21.36813881120571,-20.7805713282103,7.318568764733726,-21.470001220703125,57.3450849911235,19.50744988623093,14.049570046472,12,-2.75,6.214996337890625,-3.702503204345703,-11.319999694824219,22.419998168945312,3,0.08251715688465389,1.2201613929869646,214.3300018310547,4.145310849407153,209.6100006103516,2.4946580761472155,201.94000244140625,0.08251715688465389
5657,2022-12-16,215.4199981689453,218.7100067138672,214.1100006103516,216.5800018310547,1178900.0,-0.014096118219929954,-1.433866449222146,-0.2248067517136554,32.88081231224575,23.340620203418634,-3.632986800420298,12.370619506374567,1.3100535981328107,-0.029463452065613183,17.40797087972187,4.600006103515597,-17.03560878221205,-8.705503082275385,-36.50541140324705,19.094405238696282,-22.60545724276122,5.194451078210449,-17.64119934082032,49.118584910427984,9.739704631270868,13.899954160485837,12,0.3300018310546875,9.294998168945312,-0.6225013732910156,-8.239997863769531,28.8699951171875,4,0.08871042973161836,-7.026517931971217,218.5,1.2201613929869646,214.3300018310547,4.145310849407153,209.6100006103516,0.08871042973161836
5658,2022-12-19,216.52999877929688,219.88999938964844,211.08999633789062,214.5399932861328,663000.0,0.005152727786586597,1.0206650444361522,-1.7155165609955012,31.49668937990836,24.935168470239358,-5.051608573200525,9.742313714526233,0.5652422649474431,-1.618550221731084,17.916983532170764,8.800003051757812,-17.86475182081915,-6.314502716064453,-32.95422731871932,20.325221886590413,-19.6343650173919,7.005359585262994,-18.01737590332033,37.88088847560074,0.19715412140296706,13.319862301327438,12,-0.779998779296875,8.18499755859375,1.9425010681152344,-5.674995422363281,28.55999755859375,0,0.07851106126559237,-1.433866449222146,215.4199981689453,-7.026517931971217,218.5,1.2201613929869646,214.3300018310547,0.07851106126559237
5659,2022-12-20,213.00999450683597,218.25999450683597,212.72000122070312,216.6499938964844,463200.0,-0.01625642771119562,-1.6255979693448965,-1.8291403728041589,35.76654215276271,26.272993640886735,-1.3962561085260177,11.668723479844886,4.545047055301524,1.3215109157419533,18.532842777510147,5.539993286132841,-17.853118938295324,-8.443006896972634,-34.01070916198782,17.124695368042552,-21.226858029480212,4.340844235534945,-13.778224063964899,25.511945392491565,-9.716988253067345,12.783851132507587,12,2.740005493164034,11.705001831054659,9.372501373290987,1.7550048828124716,26.760009765624943,1,0.14158961757609667,1.0206650444361522,216.52999877929688,-1.433866449222146,215.4199981689453,-7.026517931971217,218.5,0.14158961757609667
5660,2022-12-21,220.30999755859372,221.0,214.13999938964844,214.94000244140625,378600.0,0.0342707067274417,1.0325927734375,-1.4752736312151202,45.057894562988785,28.697663102757662,-8.435841791444176,2.7934243463205917,-2.063837550008799,-6.508142048984126,19.09232535211462,7.990005493164034,-16.85108465296466,-0.05200347900392899,-23.694394019468092,23.590387061460234,-11.873198749236025,11.769191791228167,-20.373462500166028,39.43541186974284,5.556842733555449,11.821195270232085,12,-4.559997558593722,4.404998779296903,2.330001831054716,-5.544998168945284,22.94000244140628,2,0.14633927579518735,-1.6255979693448965,213.00999450683597,1.0206650444361522,216.52999877929688,-1.433866449222146,215.4199981689453,0.14633927579518735
5661,2022-12-22,218.3600006103516,218.9499969482422,212.2400054931641,218.07000732421875,354500.0,-0.008851150514508577,8.12932725743999,0.05400252324339627,46.29309984222936,32.08370547672233,-5.79572656697502,3.1136615506648297,0.560486392591514,-5.008389201472738,19.625250843409276,8.06999206542963,-14.85467408878958,-0.8660003662108977,-22.406830730803676,20.67482999838188,-11.636415548507273,9.904414816085477,-17.73279622867838,73.36025818292707,38.24325035960368,10.770415182296386,12,-2.610000610351591,4.62999725341794,6.394996643066378,-1.4800033569335938,29.850006103515597,3,0.12777062565716868,1.0325927734375,220.30999755859372,-1.6255979693448965,213.00999450683597,1.0206650444361522,216.52999877929688,0.12777062565716868
5662,2022-12-23,218.5,219.1100006103516,216.22000122070312,218.32000732421875,285200.0,0.0006411402695414292,3.1285885558581836,0.6206787687450063,53.35046516853591,36.48039560206467,-5.17394910100586,1.1071372458992244,1.0345846529425273,-5.2466415152237005,20.298602687456064,2.889999389648466,-13.679256865454022,0.4949989318847656,-17.93460985237175,18.92460771614128,-8.719805460243492,9.709803324013023,-17.19593968154618,74.77296593180202,35.49739305087787,9.214804392128258,12,1.529998779296875,2.125,7.987495422363281,-1.6200027465820028,41.42001342773443,4,0.10260868727206085,8.12932725743999,218.3600006103516,1.0325927734375,220.30999755859372,-1.6255979693448965,213.00999450683597,0.10260868727206085
5663,2022-12-27,218.9199981689453,221.47999572753903,215.13999938964844,218.1100006103516,423300.0,0.001922188416225712,1.1382813384522068,4.500169548999503,58.18296948889034,40.39671790729783,-3.2766074638530256,-0.7857695044535262,1.3268207154038976,-5.863402085791563,21.415825927009884,6.339996337890597,-12.132125558139535,1.8244972229003906,-14.284553403922331,17.933547849723112,-6.230028090510984,9.879022536311766,-16.952619032446506,72.29436943482985,28.283673019364173,8.05452531341136,12,1.1450042724609375,1.7050018310546875,9.667495727539062,-2.0400009155273153,31.430007934570284,1,0.11588706070428945,3.1285885558581836,218.5,8.12932725743999,218.3600006103516,1.0325927734375,220.30999755859372,0.11588706070428945
5664,2022-12-28,215.0399932861328,222.75999450683597,215.00999450683597,219.47000122070312,280400.0,-0.01772339171964643,-2.4521115895289247,-5.469162082736986,52.08289793632668,42.959306811370844,1.6255916815705973,1.2309050817410139,5.618827318664643,-2.136699248628304,22.50023593163141,7.75,-10.30796269690805,-0.8325073242187386,-13.015162120215194,11.350147471777717,-6.923834722216981,5.2588200737795034,-12.42256170794991,26.61588134103402,-19.248081982895492,6.091327397998231,12,7.7400054931640625,5.5850067138671875,14.740001678466797,1.8400039672851847,31.870010375976562,2,0.1397414620068984,1.1382813384522068,218.9199981689453,3.1285885558581836,218.5,8.12932725743999,218.3600006103516,0.1397414620068984
5665,2022-12-29,223.5500030517578,224.6300048828125,217.3699951171875,217.3699951171875,447500.0,0.039574079386719196,-1.349514706935333,-1.395033152501507,62.29926548982802,46.378959592635105,-6.0782111355540565,-8.089212029057109,-2.38050346298661,-10.708970624452576,21.9412702720675,9.590011596679688,-7.063430584115309,7.928502655029291,-3.3239914756703968,19.18099678572898,2.302255589679447,13.554749720379135,-20.295520080724515,91.2832777703201,39.95039830427625,5.626247065349841,12,-5.69000244140625,-2.9250030517578125,6.229991912841797,-6.670005798339815,29.089996337890625,3,0.0725564795315512,-2.4521115895289247,215.0399932861328,1.1382813384522068,218.9199981689453,3.1285885558581836,218.5,0.0725564795315512
5666,2022-12-30,217.8999938964844,222.7100067138672,214.7700042724609,221.2700042724609,472000.0,-0.025274028531170667,1.5407945781382462,-0.5453084221987844,56.40430239546473,48.992680712992765,-0.5836392948065452,-3.2600448976733105,3.926869379612583,-5.055713425798359,21.44397223756759,8.779998779296903,-4.731599312027441,2.69349365234379,-7.476440421570601,12.86342772625818,-2.3914733846133913,7.778460689300971,-14.021200560457714,31.744314708636555,-22.402019704273624,5.08496703695719,12,-0.03999328613284092,2.7250061035155966,12.365001678466768,-1.0199966430664062,39.940002441406165,4,0.11633780088841283,-1.349514706935333,223.5500030517578,-2.4521115895289247,215.0399932861328,1.1382813384522068,218.9199981689453,0.11633780088841283
5667,2023-01-03,218.3999938964844,220.32000732421875,216.1199951171875,220.32000732421875,350600.0,0.002294630628753236,3.374982118731622,0.5697351680046376,65.64042515802504,52.78642913278351,-0.6889203991981958,-4.316886961235525,4.107142716825621,-5.741769539087414,20.63333212850708,4.20001220703125,-2.9790688902203897,3.4064941406250284,-6.272753436891804,13.085741718141861,-1.433129648133388,8.246117929383445,-13.909376402764195,36.815308309540306,-20.089797394364922,4.839623788758418,1,0.03501129150387783,1.865005493164034,11.865001678466768,-1.5199966430664062,31.420013427734347,1,0.1364927364948183,1.5407945781382462,217.8999938964844,-1.349514706935333,223.5500030517578,-2.4521115895289247,215.0399932861328,0.1364927364948183
5668,2023-01-04,221.92999267578125,222.8699951171875,219.3600006103516,221.30999755859372,309700.0,0.016162998525402816,1.8079956054687272,-0.32291186521499216,62.70625556506435,55.77973062303925,-3.7686945751041208,-7.704779788214694,1.2902181791752128,-9.438388133225061,19.412580219582836,4.470001220703097,-1.5201772999670595,6.595493316650391,-3.5693890256723932,16.760375658973174,1.5130521454889845,11.677934487811797,-16.83978750752138,72.61651075156503,16.24186479869104,5.082441171161393,1,-3.4949874877929688,-1.6649932861328125,8.335002899169922,-5.049995422363253,23.510009765625,2,0.17118020099001674,3.374982118731622,218.3999938964844,1.5407945781382462,217.8999938964844,-1.349514706935333,223.5500030517578,0.17118020099001674
5669,2023-01-05,220.0800018310547,220.9600067138672,215.47999572753903,218.57000732421875,334300.0,-0.008335920811880615,2.3516842974666883,2.435494191769922,56.30344003441844,57.02923567542032,-0.9055893305777261,-5.434846671620164,3.824888416433083,-7.871891312563093,17.923283932338798,6.449996948242216,0.029386318006856982,4.3020027160644645,-5.879171555669814,14.483176987798743,-0.7885844198026746,9.392589851931604,-14.402200741745958,53.853927280887184,1.8589182768099164,5.090587135867132,1,-1.6449966430664062,0.18499755859375,10.184993743896484,-3.2000045776366903,33.41999816894531,3,0.13754091248916755,1.8079956054687272,221.92999267578125,3.374982118731622,218.3999938964844,1.5407945781382462,217.8999938964844,0.13754091248916755
5670,2023-01-06,219.83999633789062,222.75,215.1100006103516,222.69000244140625,486200.0,-0.0010905374916722055,4.144778619208579,-1.887428126799988,51.60748031697847,57.619722394836884,-0.8261424160568254,-4.906925094956989,4.171914558899175,-7.9017704224176555,16.278505111874324,7.639999389648409,1.6515958196108045,3.7194976806640625,-6.527435258607142,13.966430619935267,-1.4039687889715253,8.84296415029965,-13.586351245954006,62.59256538210136,10.808575098750204,5.1234664696356,1,-0.13999176025390625,-0.3699951171875,10.34749984741211,-2.959999084472628,31.900009155273466,4,0.12313504264534547,2.3516842974666883,220.0800018310547,1.8079956054687272,221.92999267578125,3.374982118731622,218.3999938964844,0.12313504264534547
5671,2023-01-09,227.75,230.4600067138672,221.5800018310547,222.3500061035156,473400.0,0.0359807305034332,-1.5590783166967153,-1.8947306427952,63.25520876905836,58.7202494615616,-8.117770401481437,-12.041867525611224,-3.6033570250694424,-15.978206105024583,14.678127534535735,10.620010375976562,3.375651477421002,10.745501708984364,-0.3213384115511815,21.81234182951991,5.212081648716605,16.278921769252122,-20.93202778548806,82.34524015435723,28.975567870196507,5.533420060267769,1,-5.1349945068359375,-12.0,-0.14750289916992188,-10.870002746582003,23.779998779296875,0,0.10928649567353865,4.144778619208579,219.83999633789062,2.3516842974666883,220.0800018310547,1.8079956054687272,221.92999267578125,0.10928649567353865
5672,2023-01-10,234.1300048828125,234.27999877929688,227.30999755859372,227.30999755859372,445100.0,0.02801319377744238,-1.043986432668979,1.2629657468055393,66.99497503430138,59.6993611888295,-13.463310732167173,-17.428374145817145,-9.378090990853309,-22.360378478430277,12.97354872329444,6.970001220703153,4.20563257002766,15.927506256103527,2.95283861630989,28.902173895897164,9.440172436206694,22.41484007600036,-26.75899208817674,99.21755915069747,42.075664615346184,6.4873338198968185,1,-9.605003356933594,-18.3800048828125,-6.527507781982422,-17.250007629394503,20.1199951171875,1,0.10126848742409367,-1.5590783166967153,227.75,4.144778619208579,219.83999633789062,2.3516842974666883,220.0800018310547,0.10126848742409367
5673,2023-01-11,246.94000244140625,250.25999450683597,237.72999572753903,239.9600067138672,797300.0,0.05471318195634711,-1.1905558378782837,1.0234586849712233,77.77959340726616,62.55454957448944,-24.45208224685217,-28.136817423319712,-21.598793532505,-35.09967259021994,11.060188442304062,16.129989624023466,5.489036737382946,26.487503814697277,10.202219239529086,42.77278838986547,18.34486152711318,34.63014610228137,-39.027009878249146,90.55478622497918,28.196939942493884,8.142642287584092,1,-14.425003051757812,-23.295005798339844,-19.337505340576172,-30.060005187988253,2.819992065429716,2,0.011662771743496059,-1.043986432668979,234.1300048828125,-1.5590783166967153,227.75,4.144778619208579,219.83999633789062,0.011662771743496059
5674,2023-01-12,232.25,242.08999633789062,229.6999969482422,237.47999572753903,802200.0,-0.05948814406807934,-1.398837791567637,-0.7492835141581059,58.72041966782839,62.15690003871171,-7.894279295482164,-12.294038796916311,-6.406476975108745,-20.382794692463875,9.28402947837183,17.240005493164062,6.033281745181085,10.665501403808605,-5.59386119033627,26.92486399795348,2.5358201067361676,18.795182700881043,-22.64312735909573,48.762453387972606,-15.813538278688775,8.129681297072436,1,0.2649993896484375,-8.605003356933594,-4.647502899169922,-15.370002746582003,11.350006103515597,3,0.056792260242868764,-1.1905558378782837,246.94000244140625,-1.043986432668979,234.1300048828125,-1.5590783166967153,227.75,0.056792260242868764
5675,2023-01-13,232.6199951171875,234.30999755859372,229.9199981689453,230.3500061035156,407200.0,0.0015930898479548095,-1.805107055107037,-0.43403267075708357,60.66087785009932,62.62985286700444,-7.646507085646277,-11.830070875529884,-6.099601666702313,-20.63263688959134,7.822709752376163,4.389999389648409,6.3559552668099,10.120996856689459,-6.474315793362365,26.716309506741283,1.823340531663547,18.41865318171537,-21.38699760164596,38.493710270210414,-23.939599106416523,8.297656325025917,1,0.06500244140627842,-8.974998474121094,-5.799999237060547,-15.739997863769503,-13.529998779296875,4,0.08976014668168886,-1.398837791567637,232.25,-1.1905558378782837,246.94000244140625,-1.043986432668979,234.1300048828125,0.08976014668168886
5676,2023-01-17,236.52999877929688,238.7100067138672,230.88999938964844,231.63999938964844,641100.0,0.016808545027007016,-1.4475768610829205,2.154195179005929,62.76007965236323,62.309814477486455,-9.650819789914124,-15.093927991722751,-9.546077746097865,-24.381127201282254,8.233467380409756,7.82000732421875,7.516944162587748,13.129500579833973,-4.479073019401852,30.738074179069798,4.325213780216075,21.93378737945187,-23.735921384103563,40.174302600111325,-19.843105092106548,8.80428679961791,1,-3.8450012207030966,-12.885002136230469,-9.890003204345703,-19.650001525878878,-9.25,1,0.06430476807324337,-1.805107055107037,232.6199951171875,-1.398837791567637,232.25,-1.1905558378782837,246.94000244140625,0.06430476807324337
5677,2023-01-18,234.52999877929688,241.8800048828125,234.4600067138672,237.6999969482422,499700.0,-0.008455587072767723,-3.483406554399487,-0.6482614651559736,60.80575587594143,62.09864784536168,-5.724112114961372,-12.21512408329312,-7.141688990301162,-22.212519315421616,8.750398177882968,7.4199981689453125,7.371318234967845,10.174000549316418,-7.683397452936646,28.03139855156948,1.2453015481898717,19.102699550442964,-20.237284699637854,23.492229594335807,-33.52755846456647,8.928699001126537,1,-1.8450012207030966,-10.885002136230469,-7.632499694824219,-17.650001525878878,-14.720001220703153,2,0.07248539670184262,-1.4475768610829205,236.52999877929688,-1.805107055107037,232.6199951171875,-1.398837791567637,232.25,0.07248539670184262
5678,2023-01-19,233.52999877929688,234.9499969482422,228.0399932861328,232.97999572753903,332100.0,-0.004263846864814291,3.0766990597163395,-0.17350264020525663,63.33092991894473,62.879480054753486,-3.2470735877634525,-10.409948905616488,-5.843099054721677,-21.11363963121306,8.816605063913,6.910003662109375,8.049590688049022,8.324000549316395,-9.583232155160687,26.231233253793476,-0.6296158029221601,17.27761690155495,-17.798593482550785,39.07476370602782,-20.890753891636983,8.95361635223854,1,-0.8450012207030966,-9.885002136230469,-6.632499694824219,-15.455001831054688,-11.8699951171875,3,0.08872522300779462,-3.483406554399487,234.52999877929688,-1.4475768610829205,236.52999877929688,-1.805107055107037,232.6199951171875,0.08872522300779462
5679,2023-01-20,243.1699981689453,243.5500030517578,232.8000030517578,233.7400054931641,555200.0,0.041279490600943936,1.1099111726054638,17.14534609515789,63.91883659112471,64.24740852965864,-10.356399969159071,-18.629740741867636,-15.24976844575869,-30.453356203509202,9.114995611841607,10.75,8.49822397159258,16.45599975585938,-2.1911908937046007,35.10319040542336,7.13240443107739,25.77959508064137,-26.057449303795636,97.54993782367109,39.82968773113386,9.323595324781987,1,-7.25,-15.245002746582031,-21.077499389648438,-25.095001220703125,-23.830001831054688,4,0.02710036759268375,3.0766990597163395,233.52999877929688,-3.483406554399487,234.52999877929688,-1.4475768610829205,236.52999877929688,0.02710036759268375
5680,2023-01-23,252.5500030517578,254.0500030517578,243.1499938964844,244.3800048828125,874700.0,0.03857385760350107,-1.0507974604140735,0.8663843599717828,73.34591431104033,65.3685980343233,-16.32532376110774,-26.84702412883044,-24.168191376299035,-39.45648452173981,9.92492231249638,10.900009155273409,9.299939864978683,24.224004364013666,2.5752476141954617,45.87276111383187,13.39962598910455,35.04838273892278,-34.11155636094068,94.232989477834,31.85438688647983,10.824378374909108,1,-11.870002746582031,-22.69499969482422,-32.812503814697266,-31.470008850097628,-29.6300048828125,0,-0.03543851451234392,1.1099111726054638,243.1699981689453,3.0766990597163395,233.52999877929688,-3.483406554399487,234.52999877929688,-0.03543851451234392
5681,2023-01-24,246.25999450683597,252.47999572753903,245.13999938964844,248.5500030517578,462700.0,-0.024905992749613137,-2.240617357971949,-0.2802948663594952,67.4124970602995,65.41498937054531,-7.9718794633315895,-19.35182521031598,-17.435363817353732,-32.85140970737453,10.622794299770133,7.410003662109375,10.657126138955846,16.538996124267612,-5.98380066499837,39.061792913533594,5.2775977296346355,27.80039451890059,-25.684854434362393,70.04995916911506,4.254452000143999,11.26139839463299,1,-5.214996337890653,-13.689994812011747,-28.464996337890653,-25.18000030517578,-19.92999267578128,1,-0.11033053997810893,-1.0507974604140735,252.5500030517578,1.1099111726054638,243.1699981689453,3.0766990597163395,233.52999877929688,-0.11033053997810893
5682,2023-01-25,240.9199981689453,245.7100067138672,238.3800048828125,243.0500030517578,544700.0,-0.021684384215895913,-1.0332900189200742,0.9301296659070732,61.60616215496369,63.617941453622805,-1.7516367254045804,-12.907850133970385,-12.24094160976486,-27.221166506003584,11.109215109867995,7.879989624023466,12.361126075231084,10.077999877929699,-12.324710286451818,32.480710042311216,-1.1233552042610597,21.279354960120457,-18.336366317714692,49.5194157898195,-14.776573589869763,11.201355082190755,1,0.125,-8.349998474121094,-20.6875,-19.840003967285128,-8.919998168945312,2,-0.05661630206423707,-2.240617357971949,246.25999450683597,-1.0507974604140735,252.5500030517578,1.1099111726054638,243.1699981689453,-0.05661630206423707
5683,2023-01-26,244.2899932861328,245.4900054931641,241.67999267578125,244.27999877929688,285700.0,0.013988025663292047,2.1618115396060094,-0.004692245973981317,64.5265729568828,64.26306959685107,-6.1877778849604965,-15.051430957712228,-15.99695406483201,-30.246277877801106,11.865391069124007,4.570007324218778,13.025898369835772,12.179495239257818,-10.25388875464418,34.612879233159816,0.9628032423068191,23.396187236208817,-19.81837916287057,54.07054227941176,-11.069332079810728,11.216691996951004,1,-3.2449951171875,-11.719993591308594,-24.0574951171875,-23.209999084472628,-18.769989013671903,3,-0.10020875353197978,-1.0332900189200742,240.9199981689453,-2.240617357971949,246.25999450683597,-1.0507974604140735,252.5500030517578,-0.10020875353197978
5684,2023-01-27,245.08999633789062,246.8800048828125,240.13999938964844,242.6300048828125,366800.0,0.003274808930960882,1.2317867410405268,246.13435114503818,65.04946691558976,64.75069060412778,-5.559532054503109,-14.213465223937533,-17.075574646426958,-30.645342431383256,12.733895526844426,6.7400054931640625,12.986170550277905,11.476998138427746,-10.153314493637765,33.10731077049326,0.6618418223949902,22.2921544544605,-18.843678878918638,42.82062692499822,-21.706169328784412,10.815156316032759,1,-4.0449981689453125,-11.944992065429688,-24.857498168945312,-24.01000213623044,-23.970001220703125,4,-0.09559750714378301,2.1618115396060094,244.2899932861328,-1.0332900189200742,240.9199981689453,-2.240617357971949,246.25999450683597,-0.09559750714378301
5685,2023-01-30,239.7700042724609,244.08999633789062,236.9199981689453,242.3600006103516,373700.0,-0.02170627991725682,1.3702521110135892,-1.0528476969073164,57.392376273841364,64.15427911762536,0.9849237369587343,-8.027584651995312,-12.330007913752894,-24.949999554151105,13.718239326535686,8.169998168945312,10.80254313566735,5.3460060119628565,-15.908714564018453,26.600726587944166,-5.281354276027798,15.973366299953511,-11.855465677921785,18.316237472296713,-42.14084178232057,10.627360287990653,1,1.2749938964844034,-6.624999999999972,-19.537506103515597,-18.690010070800724,-20.980010986328097,0,-0.08520668795315522,1.2317867410405268,245.08999633789062,2.1618115396060094,244.2899932861328,-1.0332900189200742,240.9199981689453,-0.08520668795315522
5686,2023-01-31,243.25,243.6100006103516,239.3600006103516,240.7100067138672,267900.0,0.014513891085327746,1.607366356653687,-0.9806937751122102,55.81632386938008,63.599897783562994,-1.6110096238370488,-10.025034432220934,-16.011533272518562,-28.162007394691415,14.492540274211239,4.25,11.130101834082609,7.5585014343261605,-12.53915170510274,27.65615457375506,-2.490325135388275,17.607328004040596,-13.767333538027742,63.55419241074917,7.669579238479358,10.048826569714445,1,-2.2050018310546875,-10.104995727539062,-23.017501831054688,-22.170005798339815,-28.330001831054688,1,-0.08357657484503467,1.3702521110135892,239.7700042724609,1.2317867410405268,245.08999633789062,2.1618115396060094,244.2899932861328,-0.08357657484503467
5687,2023-02-01,248.2100067138672,248.97000122070312,241.25999450683597,243.2100067138672,304700.0,0.020390572307778854,1.3650367194484272,1.9685091402791044,50.900073860754624,62.2186915548752,-4.946627550091165,-13.320174194749882,-21.05962645775321,-32.90597147812929,15.466048027128029,7.710006713867159,11.485716355006332,11.028007507324219,-8.066684300990232,30.12269931563867,1.4806616031669932,20.575353411481444,-17.253300056507783,93.69299324181439,40.4509363221036,9.547345904157224,2,-4.785003662109375,-13.800003051757812,-28.840007781982422,-27.130012512207003,-45.670013427734375,2,-0.0881511796099157,1.607366356653687,243.25,1.3702521110135892,239.7700042724609,1.2317867410405268,245.08999633789062,-0.0881511796099157
5688,2023-02-02,259.92001342773443,260.51998901367193,250.0,251.0399932861328,769700.0,0.047177818770886004,1.0873053477061034,1.7760040283203238,70.47507061451566,62.947162001918635,-13.990824469727556,-23.22910271294944,-32.87240353216595,-44.403417529106946,17.07836268605333,12.309982299804744,11.685546482589672,20.838513183593818,0.6076562611340819,41.069370106053555,10.72308472236395,30.953941644823686,-27.577708986711116,97.45772958182496,41.845936416533824,10.115428461229868,2,-11.20001983642581,-22.275016784668026,-39.592514038085994,-38.84001922607425,-57.90000915527352,3,-0.10741771308617232,1.3650367194484272,248.2100067138672,1.607366356653687,243.25,1.3702521110135892,239.7700042724609,-0.10741771308617232
5689,2023-02-03,250.3500061035156,258.1099853515625,249.0,254.97999572753903,411300.0,-0.03681904751393672,-1.4856706891850169,-0.5213940453054381,61.54748370170134,61.63622526754764,-3.6824777135436193,-11.884386506134064,-23.476258193995506,-34.755932849609536,18.313339180981668,10.920013427734432,12.045912089194445,9.755005645751936,-8.96298227219782,28.472993563701692,0.396011686777058,19.113999604726814,-15.753486896680386,56.90683535824844,-0.8343297913160228,9.358993958974876,2,-1.6300125122069744,-12.70500946044919,-30.00500488281247,-29.270011901855412,-45.33000183105469,4,-0.09918115129099658,1.0873053477061034,259.92001342773443,1.3650367194484272,248.2100067138672,1.607366356653687,243.25,-0.09918115129099658
5690,2023-02-06,246.91000366210938,250.0,246.22000122070312,246.72999572753903,274400.0,-0.01374077234886839,-5.300013987258879,-0.038878690707283906,56.802098552955165,60.45729210006493,-1.259045497923978,-6.6535133397107415,-20.295262718765485,-31.099754842771915,19.709689942394743,4.130004882812472,12.315725526052745,4.961502838134777,-11.174070122753562,21.097075799023088,-3.1062836423093927,13.029289318578947,-10.239606870727215,35.6805632774972,-23.2795988885852,8.067786480444157,2,1.8099899291992472,-9.265007019042969,-25.207504272460938,-23.44500732421875,-52.01000976562497,0,-0.10445104759795354,-1.4856706891850169,250.3500061035156,1.0873053477061034,259.92001342773443,1.3650367194484272,248.2100067138672,-0.10445104759795354
5691,2023-02-07,252.63999938964844,253.6100006103516,244.8999938964844,245.94000244140625,255400.0,0.023206818851213562,1.016205400269488,37.22056455030352,61.314505456498516,60.42488580023547,-6.692670093389211,-10.986486836271467,-26.189172608529077,-36.400186675198626,21.032371893248538,8.710006713867188,11.99230686234614,9.446998596191406,-5.8976696541523665,24.791666846535207,1.7746644710195199,17.119332721363293,-14.061635220483083,59.08623119686435,-4.1802628596666835,7.672334125171896,2,-3.9200057983398153,-14.995002746582031,-33.397499084472656,-29.175003051757812,-59.080001831054716,1,-0.1339851416453992,-5.300013987258879,246.91000366210938,-1.4856706891850169,250.3500061035156,1.0873053477061034,259.92001342773443,-0.1339851416453992
5692,2023-02-08,257.83999633789057,262.0,251.88999938964844,251.9199981689453,898300.0,0.02058263521534509,-2.3812735229201274,0.8835822187200291,64.43072206326767,60.41423570094491,-10.326057924384742,-15.092937351158469,-31.55535651184414,-41.15661849689744,22.239938093887613,10.110000610351562,10.129879657305082,13.461495971679625,-2.5826399073626476,29.50563185072187,5.439428032158503,21.483563911200747,-17.5063021811647,75.67250188727023,8.959846464560215,8.022067939521127,2,-8.379997253417912,-19.284996032714787,-38.59749603271479,-34.37499999999994,-64.91999816894526,2,-0.16645981530615617,1.016205400269488,252.63999938964844,-5.300013987258879,246.91000366210938,-1.4856706891850169,250.3500061035156,-0.16645981530615617
5693,2023-02-09,249.82000732421875,259.6099853515625,249.2400054931641,259.260009765625,779200.0,-0.031104518800729064,1.0453702756225378,-1.594595500202349,54.0249419598964,59.18928848364565,-1.6082696213442773,-7.216095747520711,-23.610871598411848,-32.67292525821523,22.08039277902843,10.369979858398409,8.90243958418381,5.297506713867193,-10.89444638952159,21.489459817256005,-2.798469837827213,13.3934832655616,-7.3196825831654735,28.771998079713196,-32.63379335222672,8.095976551694406,2,-0.36000823974609375,-11.265007019042969,-30.47000503540039,-26.355010986328125,-57.230010986328125,3,-0.18925631515463648,-2.3812735229201274,257.83999633789057,1.016205400269488,252.63999938964844,-5.300013987258879,246.91000366210938,-0.18925631515463648
5694,2023-02-10,245.44000244140625,251.1300048828125,242.7899932861328,247.75999450683597,553600.0,-0.017532642520212915,-1.1889764410224577,0.24576180777810408,45.41940435869341,57.85895827085143,3.1587847800600457,-1.8943891372865096,-19.435872197989283,-27.85221343930982,22.550263039500308,8.340011596679688,8.511629725255261,0.2580017089843807,-14.868695640542114,15.384699058510876,-7.305346965778881,7.821350383747642,16.55999755859375,13.794941327951058,-41.66320739870623,7.563348674763248,2,5.239997863769531,-6.885002136230469,-26.09000015258789,-21.975006103515625,-46.77000427246094,4,-0.17690677044102043,1.0453702756225378,249.82000732421875,-2.3812735229201274,257.83999633789057,1.016205400269488,252.63999938964844,-0.17690677044102043
5695,2023-02-13,253.5,253.92999267578125,243.6699981689453,244.97999572753903,468600.0,0.03283897277713699,1.1876345109292417,-3.6724281946554265,54.560346711718964,57.71940525333353,-3.0718328412809512,-8.758981230473438,-27.259083890601744,-35.32962747769113,23.118042555180413,10.259994506835938,7.756349455130305,7.273999023437511,-7.063783355832811,21.611781402707834,0.10510783380235011,14.442890213072673,8.115799865722636,55.75222785391283,2.0514502222951165,7.168891189635167,2,-1.8700027465820312,-14.944999694824219,-34.14999771118164,-30.035003662109375,-57.21000671386719,0,-0.1912425866964067,-1.1889764410224577,245.44000244140625,1.0453702756225378,249.82000732421875,-2.3812735229201274,257.83999633789057,-0.1912425866964067
5696,2023-02-14,251.7400054931641,255.6000061035156,249.91000366210938,249.9600067138672,405500.0,-0.00694277911966823,-5.053178365041201,0.2089199397528892,57.1372091469007,58.41242028512754,0.021364622676145473,-6.114562475575752,-25.201468588604115,-32.93756001664903,23.413259859796433,5.690002441406222,6.836949486506825,4.753504180908237,-9.021313337231021,18.528321699047467,-2.1339045781613777,11.640912939977852,9.499278240966731,46.59036480487279,-7.323754261052983,6.887408759069615,2,0.6549911499023153,-9.950004577636747,-32.15500259399417,-27.025009155273466,-58.0299987792969,1,-0.22578855309599632,1.1876345109292417,253.5,-1.1889764410224577,245.44000244140625,1.0453702756225378,249.82000732421875,-0.22578855309599632
5697,2023-02-15,251.52999877929688,253.47999572753903,247.94000244140625,248.92999267578125,349100.0,-0.0008342206613358716,-1.4192181346908463,1.4606785879609554,54.98348399917236,56.691132883422725,0.8401932121649907,-4.812390873064828,-24.576023055619743,-31.994801116761266,23.397932610143002,5.539993286132784,7.171406018169478,3.693497467041027,-8.891543801779164,16.27853873586119,-2.5990231673690687,9.986018101451123,9.340299145873985,51.962007230238186,-1.8525029841676144,6.292520634410082,2,0.8649978637695312,-6.875,-32.347496032714844,-26.81500244140625,-57.74000549316406,2,-0.23046953246943913,-5.053178365041201,251.7400054931641,1.1876345109292417,253.5,-1.1889764410224577,245.44000244140625,-0.23046953246943913
5698,2023-02-16,254.25,257.17999267578125,246.5399932861328,246.5399932861328,555200.0,0.01081382433071032,-1.7600493188965392,2.9653802363933,56.14270651961254,56.09060208541286,-3.0940542294320323,-6.219381729053623,-26.59701695419932,-34.00158627375157,24.218040018046256,10.639999389648438,7.573115811814233,5.377498626708984,-5.551088038959563,16.30608529237753,-0.08679470612528917,10.841791959543258,6.258691832390127,79.63868797736737,23.424201731855526,5.46429333283428,2,-1.8550033569335938,-9.230003356933594,-34.11249923706055,-29.535003662109375,-56.78999328613281,3,-0.24121927957150324,-1.4192181346908463,251.52999877929688,-5.053178365041201,251.7400054931641,1.1876345109292417,253.5,-0.24121927957150324
5699,2023-02-17,249.75999450683597,252.1999969482422,245.4499969482422,252.1999969482422,619900.0,-0.017659805282847718,4.532781349275834,-0.3164721552080678,56.77471093570536,56.08755901682954,1.4566376831224943,-1.2757655558345107,-21.320038682765073,-28.779710516118854,24.377650231596526,8.800003051757812,8.039932780010048,0.5579933166504247,-10.039019465983728,11.155006099284577,-4.740513074666637,5.856499707967487,10.394323354628995,45.07771142918799,-15.27256975243619,5.298506391317072,2,2.6350021362304403,-4.73999786376956,-21.679996490478544,-25.04499816894534,-57.86999511718753,4,-0.22889974145711556,-1.7600493188965392,254.25,-1.4192181346908463,251.52999877929688,-5.053178365041201,251.7400054931641,-0.22889974145711556
5700,2023-02-21,243.6000061035156,247.3500061035156,243.00999450683597,246.4199981689453,523600.0,-0.024663631241198525,-1.1699975204562385,1.1557332966455962,50.229031597134416,54.85583969912242,7.931844502896695,4.405188628501804,-14.485814890925013,-21.872811124895264,23.750303709079034,6.75,5.784194682744271,-5.154495239257841,-15.91091158452079,5.601921106005079,-10.532703411889315,0.2237129333736334,16.20702526644274,4.1638085597829475,-53.476935591273346,5.378208172631466,2,8.79499053955081,1.4199905395508097,-15.520008087158175,-18.88500976562497,-46.02000427246091,1,-0.1844417356684207,4.532781349275834,249.75999450683597,-1.7600493188965392,254.25,-1.4192181346908463,251.52999877929688,-0.1844417356684207
5701,2023-02-22,219.08999633789062,221.08999633789062,207.00999450683597,215.57000732421875,2281200.0,-0.100615801114593,2.74468680883874,-1.2482265666004604,34.82700690986486,51.566538015411,30.376746316396577,28.22229517577904,10.521657752039687,3.1696515729960026,23.062219615393143,36.59001159667963,4.115887799916379,-28.30600509643554,-45.3904836946449,-11.221526498226154,-36.848244395540235,-19.763765797330848,40.376694270391226,24.078138871713286,-27.804185690094805,8.542239299104688,2,14.219993591308594,15.415000915527344,9.075000762939453,5.625,-21.05999755859375,2,-0.10406683752276213,-1.1699975204562385,243.6000061035156,4.532781349275834,249.75999450683597,-1.7600493188965392,254.25,-0.10406683752276213
5702,2023-02-23,227.27999877929688,228.72000122070312,220.50999450683597,220.50999450683597,1145000.0,0.037381909618434905,-1.425406656614366,1.9233026711633916,32.34529760580293,49.15768864273395,19.440285692592226,19.982538642569295,2.9313198418246316,-4.4762227608756575,22.86243341814787,9.6300048828125,3.2511249894399725,-19.434002685546886,-38.572498793084776,-0.29550657800902513,-29.00325073931583,-9.864754631777942,30.088423984927147,40.40264104495789,-5.478632879003271,9.569248053768932,2,4.814994812011719,7.224998474121094,0.8849983215332031,-2.56500244140625,-25.459991455078125,3,-0.14770323937755847,2.74468680883874,219.08999633789062,-1.1699975204562385,243.6000061035156,4.532781349275834,249.75999450683597,-0.14770323937755847
5703,2023-02-24,219.80999755859372,225.00999450683597,215.0,224.3699951171875,779800.0,-0.03286695380510363,2.428082460219975,-0.673559037051569,33.09718298487867,47.78855293453231,24.81528778971463,26.90390322116187,11.191865263394533,3.391575894434709,22.77838027785996,12.279998779296875,1.171689694131743,-25.680004119873075,-48.28799413259438,-3.0720141071518015,-36.983999126233726,-14.376009113512424,35.54408807533477,28.324855853580356,-15.494133119547431,11.303995006360637,2,12.284996032714872,14.694999694824247,8.354999542236357,4.904998779296903,-19.550003051757756,4,-0.11837498094473564,-1.425406656614366,227.27999877929688,2.74468680883874,219.08999633789062,-1.1699975204562385,243.6000061035156,-0.11837498094473564
5704,2023-02-27,221.66000366210938,228.50999450683597,221.57000732421875,224.0800018310547,625000.0,0.008416387443990203,-4.338470477073611,0.5307016369744717,35.77464788732394,45.70125306515508,21.49810845289244,24.462800808481944,9.922935106391265,1.8425532252505832,22.758750522193914,8.699996948242244,-1.86009540065524,-22.658498382568354,-47.655703836148916,2.3387070710121804,-35.15710110935862,-10.159895655778087,31.760318326735415,36.31632360878955,-8.179668343366785,12.498602726790272,2,10.434989929199219,12.844993591308594,6.504993438720703,3.05499267578125,-23.770004272460938,0,-0.10917620025456554,2.428082460219975,219.80999755859372,-1.425406656614366,227.27999877929688,2.74468680883874,219.08999633789062,-0.10917620025456554
5705,2023-02-28,219.33999633789062,223.57000732421875,218.2700042724609,220.42999267578125,863100.0,-0.010466513064554928,-2.2817554799697257,0.4504120506693065,30.489806347147592,42.74043053184918,20.63268774839466,26.534187953876142,12.656877189627153,4.303975543428521,23.18129922062398,5.300003051757841,-3.4705022633604585,-23.957005310058605,-51.296793113763954,3.3827824936467152,-37.62689921191128,-10.28711140820593,32.223912551673806,56.79409496994274,13.55940973235763,13.669893901852666,2,12.754997253417969,15.165000915527344,12.582500457763672,5.375,-23.599990844726534,1,-0.1251481599642037,-4.338470477073611,221.66000366210938,2.428082460219975,219.80999755859372,-1.425406656614366,227.27999877929688,-0.1251481599642037
5706,2023-03-01,222.9199981689453,223.1300048828125,218.5200042724609,218.6499938964844,372800.0,0.016321700970304276,-1.0353277620024324,-3.9174482739311554,29.144773473916388,39.86946269570963,14.007707921191894,22.506964456433963,9.406512417730966,0.850917668132297,23.626682975772763,4.610000610351591,-3.9453228900457873,-19.36050338745116,-48.17938827539325,9.458381500490901,-33.769945831422206,-4.951060943480115,26.861754145309988,57.72592903996423,17.82629357737082,14.409442443971033,3,9.174995422363281,11.584999084472656,12.347503662109375,2.6200027465820312,-26.330001831054688,2,-0.11367305107676384,-2.2817554799697257,219.33999633789062,-4.338470477073611,221.66000366210938,2.428082460219975,219.80999755859372,-0.11367305107676384
5707,2023-03-02,226.3300018310547,227.3500061035156,220.72000122070312,220.94000244140625,428000.0,0.015296984075538367,-1.2744434993129523,1.2622936760065693,35.153585987611294,37.53733819215393,7.428334542808699,18.312616427864242,6.4718596133542405,-2.3372561240335017,23.507536514821616,6.630004882812472,-5.981538734089611,-14.856499481201183,-44.38019657805876,14.667197615656391,-29.61834802962997,-0.09465093277239589,21.740880170903836,83.86385224155187,40.79867436082575,14.761848548428786,3,3.274993896484375,8.174995422363281,10.477497100830078,-0.7900009155273438,-26.589996337890597,3,-0.12503867283526338,-1.0353277620024324,222.9199981689453,-2.2817554799697257,219.33999633789062,-4.338470477073611,221.66000366210938,-0.12503867283526338
5708,2023-03-03,232.0,232.0500030517578,225.91000366210938,227.72000122070312,417600.0,0.025051907051976796,1.8036495638360135,0.7940629432197464,41.641792064521134,35.85590276202236,-1.9330159516708818,11.008062098816168,1.317114769099362,-7.662701692856501,22.397775357877887,6.1399993896484375,-8.178535040708994,-7.790500640869141,-36.20399725393111,20.622995972192797,-21.997248947400124,6.416247665661842,14.428446502153633,99.63713311910493,50.6854840157596,14.206748306530974,3,-4.819999694824219,2.5049972534179688,4.807498931884766,-6.459999084472656,-29.580001831054688,4,-0.13008617532664335,-1.2744434993129523,226.3300018310547,-1.0353277620024324,222.9199981689453,-2.2817554799697257,219.33999633789062,-0.13008617532664335
5709,2023-03-06,225.5200042724609,233.91000366210938,225.4499969482422,232.6699981689453,385300.0,-0.027931016066978787,-1.3209867757316465,-1.6705597980705535,32.25070558811852,33.85831098324281,0.834718684986143,16.371872448465496,8.361166732204339,-0.8089466582628972,21.293592506404224,8.460006713867188,-10.513735135946348,-13.028996276855509,-41.668754115055066,15.61076156134402,-27.348875195955287,1.29088264224427,19.33170414988001,46.35550053025261,-1.6642119878498676,14.31987891909977,3,-5.060005187988253,8.98499298095706,11.287494659423857,0.01999664306643467,-24.050003051757784,0,-0.1120078453666008,1.8036495638360135,232.0,-1.2744434993129523,226.3300018310547,-1.0353277620024324,222.9199981689453,-0.1120078453666008
5710,2023-03-07,221.1199951171875,226.94000244140625,219.9199981689453,225.0200042724609,361700.0,-0.019510504930452033,-1.2285717053747243,0.54545629153488,31.205501853026064,33.45592153248295,1.911622044608805,19.753463218691707,13.050396327508167,4.010890825853096,20.63243688276351,7.0200042724609375,-13.548292902461213,-16.139505004882807,-45.50732607402898,13.228316064263339,-30.82341553945588,-1.4555944703097339,22.21804474853323,16.89402825106921,-30.01324844938771,14.683910534573076,3,3.3350067138671875,13.385002136230469,15.975006103515625,4.420005798339844,-15.519989013671903,1,-0.10505606114556854,-1.3209867757316465,225.5200042724609,1.8036495638360135,232.0,-1.2744434993129523,226.3300018310547,-0.10505606114556854
5711,2023-03-08,218.7899932861328,221.3800048828125,217.8699951171875,220.52999877929688,224400.0,-0.010537273347079545,1.0406928519151013,0.4461542073077723,30.41397892944248,33.2413305684429,4.687537855199679,20.46682584203927,15.711370720450816,6.747282947925498,19.72864350272816,3.510009765625,-16.65741716155577,-16.777006530761724,-46.3137779843849,12.75976492286145,-31.545392257573326,-2.008620803950123,23.09492476523252,5.735646376800565,-38.85789584474182,14.768385726811593,3,5.665008544921875,15.715003967285156,18.305007934570312,6.750007629394531,-15.099990844726562,2,-0.10535211161519631,-1.2285717053747243,221.1199951171875,-1.3209867757316465,225.5200042724609,1.8036495638360135,232.0,-0.10535211161519631
5712,2023-03-09,214.9199981689453,224.0,214.83999633789062,219.6000061035156,522600.0,-0.017688172384220158,-2.7851164110405273,2.6896512413073244,26.790989231328624,32.540642373604,7.397850616897642,22.08901082356016,19.869679366119215,10.967767380864416,18.29945284006839,9.160003662109375,-19.07911924346817,-18.50100173950196,-47.45506740593652,10.453063926932572,-32.978034572719224,-4.0239689062846935,25.569922940638833,0.4195165198132139,-38.09938865563912,14.47703283321727,3,9.455001831054688,19.584999084472656,22.175003051757812,10.620002746582031,-6.3699951171875,3,-0.08528755810171629,1.0406928519151013,218.7899932861328,-1.2285717053747243,221.1199951171875,-1.3209867757316465,225.5200042724609,-0.08528755810171629
5713,2023-03-10,202.5399932861328,213.58999633789062,198.97999572753903,213.58999633789062,1307300.0,-0.05760285216958161,1.6443432715663298,2.361107760124432,24.508751807676717,31.288876142532086,19.07658861504595,32.406815396667696,32.38654557160396,23.669748563546023,17.51041425359793,15.940002441406278,-18.26206307507337,-28.517005920410156,-59.48403168667289,2.4500198458525517,-44.000518803541524,-13.033493037278788,36.61073075934141,10.191802891262551,-26.36156580255796,15.483512883131358,3,13.905006408691406,27.95000457763672,36.37751007080078,23.00000762939453,3.4800109863280966,4,-0.013824369930797387,-2.7851164110405273,214.9199981689453,1.0406928519151013,218.7899932861328,-1.2285717053747243,221.1199951171875,-0.013824369930797387
5714,2023-03-13,202.0200042724609,206.72999572753903,196.2400054931641,201.69000244140625,805500.0,-0.0025673399373391526,1.1517962361594751,-0.029864410852100447,26.097959712107553,30.800893183083193,18.458806321092595,31.101700171303577,33.165258665449215,24.378313976486623,17.513254075140082,10.489990234374943,-17.88533267017911,-26.86599502563479,-59.62365618993928,5.891666138669706,-43.24482560778702,-10.487164443482555,34.72047607393719,18.827359458834646,-20.921582217095573,16.378830582152247,3,13.05500030517581,27.099998474121122,41.16249084472659,26.754989624023494,0.8499908447265909,0,0.0019799717256956395,1.6443432715663298,202.5399932861328,-2.7851164110405273,214.9199981689453,1.0406928519151013,218.7899932861328,0.0019799717256956395
5715,2023-03-14,205.0200042724609,210.3699951171875,201.97000122070312,206.16000366210938,517300.0,0.014850014535956246,-1.3204385423230856,-3.4545244370466683,39.25462920126423,31.924210486121844,14.766783145180227,25.59578577917341,30.189832314420613,21.581938495879285,17.174978905250892,8.399993896484375,-17.042603452149024,-21.441995239257835,-53.70172056931588,10.817730090800211,-37.57185790428687,-5.312132574228798,28.480438085678458,31.628243936196533,-9.685606504313995,16.129862665029027,3,10.05500030517581,24.099998474121122,38.16249084472659,23.754989624023494,-7.080001831054659,1,-0.01731539838932017,1.1517962361594751,202.0200042724609,1.6443432715663298,202.5399932861328,-2.7851164110405273,214.9199981689453,-0.01731539838932017
5716,2023-03-15,194.8999938964844,201.97999572753903,188.8500061035156,201.3699951171875,974100.0,-0.04936108752845181,2.4148206646401245,5.675442705893209,25.979233565339314,30.90483799475829,22.902625552727216,32.9273505395594,40.39947213938822,31.9487475242382,16.961046286282773,16.169998168945312,-16.945263033661263,-28.720005035400362,-61.6119179381308,4.171907867330077,-45.16596148676558,-12.274048584035143,35.61961351245694,17.21191705121152,-23.216807894383845,16.445956451365223,3,16.480010986328097,30.52500915527341,48.2825012207031,33.875,6.0,2,0.05490001304317227,-1.3204385423230856,205.0200042724609,1.1517962361594751,202.0200042724609,1.6443432715663298,202.5399932861328,0.05490001304317227
5717,2023-03-16,193.55999755859372,196.5200042724609,190.22000122070312,192.66000366210938,703900.0,-0.006875302102894776,-1.179932312208608,-0.13910258526760277,28.57843020058816,29.453353343210182,21.350596222666667,31.306819213044918,41.799256056276505,33.532012445945384,16.981654263928302,6.300003051757784,-16.264871702544156,-27.161501312255893,-59.91425845584254,5.591255831330756,-43.537879884049204,-10.785122740462583,32.79264971980504,19.03796812552423,-21.974938329456023,16.376378571793325,3,17.82000732421878,31.86500549316409,49.62249755859378,35.21499633789068,10.270004272460966,3,0.05233521910820449,2.4148206646401245,194.8999938964844,-1.3204385423230856,205.0200042724609,1.1517962361594751,202.0200042724609,0.05233521910820449
5718,2023-03-17,192.9199981689453,193.3699951171875,188.8600006103516,191.27999877929688,1096600.0,-0.0033064651669809653,2.5511861637260154,1.8222339018684242,26.07392660691707,28.767044567521133,17.728461788718192,28.581956371023608,42.379039044334775,34.403011436929944,16.740939344969956,4.699996948242131,-15.831621234844249,-24.735000610351562,-55.7060374180661,6.236036197362978,-40.22051901420883,-9.249482206494292,29.682384991965137,18.91261218973672,-21.756898963936578,15.485518403857276,3,14.975006103515625,31.30999755859375,51.087501525878906,36.595001220703125,-5.319992065429716,4,0.08101806464421002,-1.179932312208608,193.55999755859372,2.4148206646401245,194.8999938964844,-1.3204385423230856,205.0200042724609,0.08101806464421002
5719,2023-03-20,192.58999633789062,195.75999450683597,191.22999572753903,192.8600006103516,422900.0,-0.0017105631048456305,-2.0300939511004996,-0.16463681277274503,26.967455978911516,28.296150581508407,14.41165029670151,25.728430905092466,42.703388150820956,34.953740874302156,16.534937161541034,4.529998779296932,-16.49425556966122,-22.20650253295898,-51.190445407658984,6.777440341741027,-36.69847397030898,-7.714531095608976,26.63714911728033,17.379145649186757,-20.372869017265767,14.491971437350006,3,13.835006713867188,30.425003051757812,51.417503356933594,36.92500305175781,-5.580001831054659,0,0.06973367355492299,2.5511861637260154,192.9199981689453,-1.179932312208608,193.55999755859372,2.4148206646401245,194.8999938964844,0.06973367355492299
5720,2023-03-21,198.6699981689453,199.1199951171875,194.1000061035156,196.05999755859372,635600.0,0.0315696658531921,1.8603970769157363,-9.666515964960942,29.981841614947513,28.248135324342297,5.377748074563954,16.98039152314476,36.696004478895816,28.840342802121484,16.50683645599566,6.529998779296875,-18.263963018828406,-13.88000030517577,-40.3168732869737,12.556872676622163,-27.098436796074736,-0.6615638142768034,17.519433351060115,74.79055465102923,37.93071211108072,13.218436490898974,3,7.7550048828125,24.345001220703125,45.94750213623047,30.845001220703125,-14.959991455078125,1,0.021140569723419267,-2.0300939511004996,192.58999633789062,2.5511861637260154,192.9199981689453,-1.179932312208608,193.55999755859372,0.021140569723419267
5721,2023-03-22,196.2899932861328,202.7400054931641,196.1499938964844,198.6100006103516,579600.0,-0.011979689458639808,-4.069227789711016,-0.8888914872346533,24.773258117474725,28.02394297835853,4.727648837026408,18.513914810741966,38.867466811339085,31.13988049889923,16.414804827272054,6.5900115966796875,-18.920356530186666,-15.120005035400396,-42.324642378912074,12.084632308111281,-28.72232370715625,-1.5176863636445432,17.16549569222363,53.530187766588774,21.68179120112932,13.602318671755842,3,4.9300079345703125,26.725006103515625,48.80250549316406,33.225006103515625,-6.1699981689453125,2,0.008405976930613068,1.8603970769157363,198.6699981689453,-2.0300939511004996,192.58999633789062,2.5511861637260154,192.9199981689453,0.008405976930613068
5722,2023-03-23,193.7100067138672,200.8300018310547,191.25,198.02999877929688,588300.0,-0.01314374986250455,-1.0735922371782487,1.862059666938495,16.08503511413818,27.087974456854248,4.450631237533173,19.44703028092738,40.99895337420176,33.81853921977182,17.108086860439673,9.580001831054688,-19.314963251646873,-16.02149200439453,-43.24579988010831,11.202815871319245,-29.633645942251405,-2.409338066537657,17.28493397700518,34.942394793544494,11.186790681636026,13.612153937856887,3,5.899993896484375,29.30499267578125,53.38249206542969,35.80499267578125,-3.610000610351591,3,0.03711727289978195,-4.069227789711016,196.2899932861328,1.8603970769157363,198.6699981689453,-2.0300939511004996,192.58999633789062,0.03711727289978195
5723,2023-03-24,193.7899932861328,195.0800018310547,189.55999755859372,191.9600067138672,571600.0,0.00041291915488783637,1.503401219318108,-0.42360878088409304,18.301679595228904,26.221721110534396,3.351361191464008,18.253613050663887,40.049181454296644,33.75087233529666,17.516331563654074,5.520004272460966,-19.55531560260394,-14.640505218505865,-42.31997656720503,13.038966130193302,-28.48024089285545,-0.8007695441562817,14.990453946003868,32.094030204974814,10.734617825982909,13.83973567434958,3,5.82000732421875,29.225006103515625,54.73500442504883,35.725006103515625,-4.7899932861328125,4,0.051808704746161505,-1.0735922371782487,193.7100067138672,-4.069227789711016,196.2899932861328,1.8603970769157363,198.6699981689453,0.051808704746161505
5724,2023-03-27,197.4600067138672,198.3500061035156,193.5,196.4900054931641,376300.0,0.01893809564416249,2.527277166193234,0.5300592012006848,26.01379540782152,24.75051735570743,-1.1549685620332184,13.362753548484477,36.00767060557149,30.150091705955134,18.118829667933998,4.850006103515597,-19.1328942966108,-9.76049194335937,-37.11884399432421,17.59786010760547,-23.439667968841775,3.918684082123036,9.327396405407399,59.93933535162916,36.44471809153823,13.679176025482416,3,-1.6650009155273438,23.06499481201172,51.24748992919922,32.05499267578125,-6.0,0,-0.04993416527448713,1.503401219318108,193.7899932861328,-1.0735922371782487,193.7100067138672,-4.069227789711016,196.2899932861328,-0.04993416527448713
5725,2023-03-28,191.88999938964844,196.0,190.9600067138672,195.0500030517578,598300.0,-0.02820828084083915,-1.007969847107815,-3.2577316344188465,24.410202486695013,24.576180569191393,2.6336368506588883,17.67715023750941,41.12186919159325,35.836842537612,18.594905540262534,6.5,-17.46923698311059,-13.957999420166004,-41.50984201830585,13.593843177973838,-27.733920719235925,-0.18207812109608312,13.103664028050247,17.67830370529035,-7.729641952635848,13.77592129906992,3,3.9100036621094034,26.21000671386716,56.81749725341797,37.625,-2.4100036621094034,1,-0.02543126217277858,2.527277166193234,197.4600067138672,1.503401219318108,193.7899932861328,-1.0735922371782487,193.7100067138672,-0.02543126217277858
5726,2023-03-29,197.5800018310547,197.6100006103516,192.00999450683597,194.42999267578125,404200.0,0.02965241784097472,2.4890930784185414,-0.9968371850464041,34.056643268736494,25.18487091009677,-2.9460346874094228,10.531349228238923,34.906728159156955,30.162773708011116,19.029152795741478,5.720001220703153,-15.957739748144093,-7.000997161865229,-33.55994841861559,19.557954094885133,-20.280472790240424,6.278478466509966,5.799295855225694,71.16238892702464,40.834078391579084,13.279475628375188,3,-1.7799987792968466,13.800003051757812,51.12749481201172,31.93499755859375,-6.3300018310546875,2,-0.07019938753238475,-1.007969847107815,191.88999938964844,2.527277166193234,197.4600067138672,1.503401219318108,193.7899932861328,-0.07019938753238475
5727,2023-03-30,198.02999877929688,201.94000244140625,196.8500061035156,200.58999633789062,357900.0,0.002277542990545056,-1.0691113895470605,-0.8126952756019938,44.68787416835998,27.25308730581265,-3.012028009714129,8.276837298134211,33.99047024578226,29.708975104877624,19.703304812905337,5.089996337890653,-16.388749629582264,-5.136000061035162,-29.76117740813612,19.489177286065797,-17.448588734585655,7.1765886125153315,-9.179992675781278,68.41678416833477,34.07316471344183,12.312588673550481,3,-1.8799972534179688,13.350006103515625,35.87749481201172,31.485000610351562,-8.149993896484375,3,-0.03994346165161078,2.4890930784185414,197.5800018310547,-1.007969847107815,191.88999938964844,2.527277166193234,197.4600067138672,-0.03994346165161078
5728,2023-03-31,201.82000732421875,202.4199981689453,198.52999877929688,199.7400054931641,465700.0,0.01913855763411787,1.3719627646459525,-0.8125014901175294,49.78128075661141,29.78795672555708,-6.0422078006770334,2.223911493870986,29.800865596194825,25.88638960871924,20.817090157592602,4.3899993896484375,-14.836886195303578,0.16300811767578693,-20.383562498607205,20.70957873395878,-10.110277190465695,10.436293425817269,-12.708201293945336,94.76447389094085,56.04330594546529,10.273285308141489,3,-5.670005798339844,9.55999755859375,31.47998809814453,27.694992065429688,-14.340011596679716,4,-0.05807155284597365,-1.0691113895470605,198.02999877929688,2.4890930784185414,197.5800018310547,-1.007969847107815,191.88999938964844,-0.05807155284597365
5729,2023-04-03,200.25999450683597,202.08999633789062,193.82000732421875,201.1199951171875,477800.0,-0.007729723321616255,4.907128571506422,-0.4134614679235514,44.62510544684657,31.41498604021253,-3.6652269448912307,1.891453435572771,30.624142477913637,27.313570233580407,22.296614366120053,8.269989013671875,-13.523538751277073,-0.13400421142574714,-17.337875477810144,17.06986705495865,-8.735939844617945,8.467931421766451,-10.615860791015677,81.15178645135717,39.817708942373116,8.601935633192193,4,-4.10999298095706,11.120010375976534,33.040000915527315,29.25500488281247,-13.959991455078153,0,-0.056226879135620855,1.3719627646459525,201.82000732421875,-1.0691113895470605,198.02999877929688,2.4890930784185414,197.5800018310547,-0.056226879135620855
5730,2023-04-04,197.88999938964844,201.1000061035156,197.00999450683597,201.08999633789062,319300.0,-0.01183459094275885,1.5403668724855208,3.7209240432214994,54.092532636377676,34.67268320897953,-1.5840947035235047,2.56330522644609,31.91228035276589,29.592286640296834,23.40294691676929,4.090011596679631,-11.98332366645792,-1.3424995422363395,-15.526212120946155,12.841213036473476,-8.434355831591233,5.749356747118554,-7.734831095703157,56.484176890491355,11.599019023474227,7.091856289354908,4,-1.9000015258789062,13.490005493164062,35.409996032714844,31.625,-2.1399993896484375,1,-0.032492762118415563,4.907128571506422,200.25999450683597,1.3719627646459525,201.82000732421875,-1.0691113895470605,198.02999877929688,-0.032492762118415563
5731,2023-04-05,195.7400054931641,198.2400054931641,193.8600006103516,195.0,491100.0,-0.010864590950101394,-1.9006613816763969,-0.2312519371528115,52.919131303596345,38.765360563363764,0.5360504593257076,3.0545177154299665,33.135905136436264,31.6597673641692,24.500099576778346,4.3800048828125,-10.507684517965345,-2.3399940490722315,-13.1856181007945,8.505630002650037,-7.762806074933366,3.0828179767889026,-5.094244004218808,22.325583871088263,-24.762097440892312,5.422812025861139,4,0.24999237060544033,15.639999389648409,37.55998992919919,38.05499267578122,-4.5,2,-0.0319812485437152,1.5403668724855208,197.88999938964844,4.907128571506422,200.25999450683597,1.3719627646459525,201.82000732421875,-0.0319812485437152
5732,2023-04-06,196.58999633789062,196.6499938964844,191.4900054931641,195.5800018310547,508800.0,0.004342448252134146,8.132806697724204,1.364847310142843,54.886814741248756,42.83037557958819,0.1537126820921344,0.8019977666172053,31.522472803044025,30.466153962076902,25.485342308063828,5.1599884033203125,-9.568424642220208,-0.5735031127929631,-7.9799870791528065,6.83298085356688,-4.276745095972871,3.1297388703869444,-5.473265381745335,46.66051475063785,-3.8262541294123125,3.703241983179919,4,0.100006103515625,14.790008544921875,36.709999084472656,37.24000549316406,-4.229995727539034,3,-0.02716311326804477,-1.9006613816763969,195.7400054931641,1.5403668724855208,197.88999938964844,4.907128571506422,200.25999450683597,-0.02716311326804477
5733,2023-04-10,199.7400054931641,199.8699951171875,195.67999267578125,195.72000122070312,397700.0,0.016023242351860922,-1.0438929806214388,3.9802238975087527,58.85559489418451,46.479464411406305,-2.306032361853397,-2.70734173265177,27.521243394334846,26.850352709660115,25.279097708553387,4.19000244140625,-7.9689603595718665,2.7165054321289404,-4.360599586703444,9.793610450961324,-0.8220470772872659,6.255057941545147,-8.25,77.83025590162987,22.19906158668114,3.5385525094161965,4,-3.050003051757841,11.639999389648409,32.314990997314425,34.76499176025388,-11.560012817382841,0,-0.049364175123591036,8.132806697724204,196.58999633789062,-1.9006613816763969,195.7400054931641,1.5403668724855208,197.88999938964844,-0.049364175123591036
5734,2023-04-11,202.4199981689453,203.33999633789062,200.3699951171875,200.3699951171875,338400.0,0.013417405637714985,-1.8975578530543584,0.5099504659239682,55.07167957286949,49.88629519875903,-4.703034282827986,-5.64526717447697,23.97783146124476,23.767954962132364,24.737423837217694,3.599990844726534,-5.497896140141421,5.376498413085926,-1.762053129718197,12.51504995589005,1.8072226416838646,8.945774184487988,-10.929992675781222,92.23629637355603,37.41639974586309,3.5692757714020686,4,-5.004997253417969,8.960006713867188,28.422500610351562,32.084999084472656,-5.6399993896484375,1,-0.07380694880224703,-1.0438929806214388,199.7400054931641,8.132806697724204,196.58999633789062,-1.9006613816763969,195.7400054931641,-0.07380694880224703
5735,2023-04-12,201.47000122070312,205.50999450683597,200.30999755859372,205.50999450683597,306900.0,-0.00469319709927718,1.5742601930013327,-1.9707254985150753,57.287575848518074,52.46750992984587,-2.5157647212289476,-5.243711845571369,24.207073754405542,24.192889914761395,24.451169782910853,5.199996948242244,-3.3335244374079025,4.604001617431635,-1.8424421340619972,11.050445368925267,1.3807797416848189,7.827223493178451,-9.268996276855432,71.18404813161294,15.531764912488399,3.2232218757468205,4,-2.9700012207030966,6.4250030517578125,26.012496948242188,33.034996032714844,-2.210006713867159,2,-0.07529656066427048,-1.8975578530543584,202.4199981689453,-1.0438929806214388,199.7400054931641,8.132806697724204,196.58999633789062,-0.07529656066427048
5736,2023-04-13,205.6000061035156,206.2700042724609,201.4199981689453,202.63999938964844,357200.0,0.020499354036773942,1.2558151913557414,-0.7326761467716533,66.02857329749776,54.83869872197228,-6.021745068357092,-8.99202288043702,19.27725700675697,19.727037555215645,23.351373325163344,4.850006103515597,-1.7398842757595503,8.199005889892561,0.7426457789929941,15.655366000792128,4.470825834442763,11.927185945342359,-12.334281994628839,95.46685910499656,35.65843074066855,3.72818005544979,4,-6.720001220703097,0.8249969482422159,23.87999343872073,28.904991149902372,-7.270004272460909,3,-0.04790858857541236,1.5742601930013327,201.47000122070312,-1.8975578530543584,202.4199981689453,-1.0438929806214388,199.7400054931641,-0.04790858857541236
5737,2023-04-14,203.69000244140625,205.97000122070312,202.19000244140625,205.22000122070312,277500.0,-0.009289900804515083,1.4950497043923172,-0.5168903070824383,62.71839909858735,56.276156315525164,-3.603370109534012,-6.623798327830684,20.188863701464356,21.316376478927793,22.1921425002411,3.779998779296875,0.5443908802336921,5.7825019836425895,-1.9465219442479622,13.511525911533141,1.9179900196973279,9.647013947587851,-9.123850316162077,75.63740315578521,11.814227424204866,3.8645119639452696,4,-4.80999755859375,2.7350006103515625,25.789997100830078,30.81499481201172,-2.350006103515625,4,-0.06112227796660541,1.2558151913557414,205.6000061035156,1.5742601930013327,201.47000122070312,-1.8975578530543584,202.4199981689453,-0.06112227796660541
5738,2023-04-17,208.5500030517578,209.75999450683597,203.88999938964844,204.6000061035156,450600.0,0.02385978964161284,-1.1862136965126595,-2.581699411588729,63.82447263804618,58.40941933676957,-8.278946318345788,-10.806873381345412,13.988848700235906,16.086948195746857,20.71556158055783,6.069992065429716,2.0521405146347433,9.861002349853521,1.156164839106566,18.565839860600477,5.508583594480029,14.213421105227013,-12.813465711791963,87.19585348328373,21.936191112647336,4.352418755373481,4,-7.925003051757784,-7.3300018310546875,20.889995574951172,25.954994201660156,-6.25,0,-0.07763127405655423,1.4950497043923172,203.69000244140625,1.2558151913557414,205.6000061035156,1.5742601930013327,201.47000122070312,-0.07763127405655423
5739,2023-04-18,206.0200042724609,210.0500030517578,205.4900054931641,210.0500030517578,408900.0,-0.01213137733049574,1.263026769149204,-1.0202536437630132,69.05854072165374,60.07230912402247,-5.415459055240092,-7.609275540654011,15.430323228925403,18.24997390588166,19.417921052241102,4.559997558593722,2.7490999338543247,6.659503173828085,-2.1358895780443845,15.454895925700555,2.261806797891836,11.057199549764334,-8.600652072470638,58.62426584743395,-12.131389812972124,4.397696375936241,4,-5.249999999999972,-6.410003662109347,17.447494506835966,24.469993591308622,-6.639999389648409,1,-0.08659358910160142,-1.1862136965126595,208.5500030517578,1.4950497043923172,203.69000244140625,1.2558151913557414,205.6000061035156,-0.08659358910160142
5740,2023-04-19,202.8699951171875,206.1100006103516,200.67999267578125,205.0399932861328,772100.0,-0.015289821813164961,1.5197177663464845,0.5384612472075991,57.65999295612517,60.599071529859,-1.6592351284677704,-4.351588078787302,17.54366026727007,20.99036950105787,18.633252969241255,5.430007934570341,2.8497158420862263,3.299494171142584,-5.6260774913470755,12.225065833632243,-1.16329166010226,7.762280002387428,-3.6823517979497637,23.37246548863083,-45.37651574583192,4.462785831244835,4,-2.0999908447265625,-3.2599945068359375,19.227508544921875,26.25000762939453,-7.9799957275390625,2,-0.030019206804696497,1.263026769149204,206.0200042724609,-1.1862136965126595,208.5500030517578,1.4950497043923172,203.69000244140625,-0.030019206804696497
5741,2023-04-20,197.94000244140625,201.67999267578125,195.77999877929688,200.5,505100.0,-0.024301241161530318,1.3983798335173492,1.1797233726874476,49.884649685514916,60.043275412555246,4.040552667117055,0.7466377537658673,21.17359679699925,25.49468802696066,18.39333543035601,7.089996337890625,3.2378946393671697,-1.712998962402338,-10.540865826300717,7.114867901496041,-6.126932394351513,2.700934469546837,12.110000610351562,15.13667144639804,-51.4379254361196,4.413933431949186,4,4.924995422363281,1.5100021362304688,24.157501220703125,31.18000030517578,-3.82000732421875,3,0.006668647313068821,1.5197177663464845,202.8699951171875,1.263026769149204,206.0200042724609,-1.1862136965126595,208.5500030517578,0.006668647313068821
5742,2023-04-21,200.8999938964844,201.5200042724609,197.25,198.5800018310547,493700.0,0.014953983118972447,1.3988701678889592,-0.9062477648237004,48.79516290698775,58.92544963620004,1.962618726395334,-1.7360895454071397,16.753503122397404,22.092533604695888,17.801093261582572,4.270004272460909,3.416130679039668,0.8874931335449503,-7.495752904014296,9.270739171104196,-3.304129885234687,5.079116152324588,8.864609069824184,35.879422454472454,-26.00865933479939,4.191623018779629,4,2.0150070190429403,-1.444992065429716,17.502510070800753,24.52500915527341,-4.849990844726591,4,-0.012792394940310148,1.3983798335173492,197.94000244140625,1.5197177663464845,202.8699951171875,1.263026769149204,206.0200042724609,-0.012792394940310148
5743,2023-04-24,203.8300018310547,204.41000366210938,200.8300018310547,201.9499969482422,367600.0,0.014584410271709647,1.3552577423078853,0.8103497037022322,54.513284988742036,58.86340579351922,-0.3645470612273414,-4.084788219649454,12.625883544742578,18.82568072546252,16.90924232608721,3.5800018310546875,3.923673511729703,3.3155006408691463,-4.692889612342469,11.323890894080762,-0.6886944857366757,7.319695767474968,5.65490905151367,56.41205775455277,-2.9137448117537303,4.004195126605811,4,-0.9150009155273438,-4.375,14.572502136230469,21.595001220703125,-10.449996948242188,0,-0.012216089244938111,1.3988701678889592,200.8999938964844,1.3983798335173492,197.94000244140625,1.5197177663464845,202.8699951171875,-0.012216089244938111
5744,2023-04-25,187.6000061035156,203.80999755859372,184.91000366210938,203.30999755859372,1619400.0,-0.07962515616808652,1.2621189181686487,-8.356356730082462,40.36697667070346,56.98333921820648,15.133618430710982,11.983021999486738,27.586183754937707,34.582873682840955,16.88031754356268,18.919998168945312,3.919942201146739,-12.421495056152366,-22.232672997800023,-2.61031711450471,-17.327084026976195,-7.515906085328538,21.610806536987326,12.688692587898043,-45.05517724363611,4.9055889708238265,4,9.879997253417997,9.879997253417997,28.462493896484403,37.824996948242216,8.739990234375028,1,0.07835819013849554,1.3552577423078853,203.8300018310547,1.3988701678889592,200.8999938964844,1.3983798335173492,197.94000244140625,0.07835819013849554
5745,2023-04-26,187.00999450683597,190.47000122070312,184.05999755859372,186.07000732421875,632400.0,-0.003145051052685255,-1.5846753973893788,-0.059833716988647555,41.58147544968542,54.266995012894,15.038199439520241,12.847382516298126,26.613627911554573,34.86637245219305,16.68684865196364,6.410003662109403,3.4335925337224467,-12.76750640869139,-23.61786193835755,-1.917150879025229,-18.19268417352447,-7.342328643858309,21.228785774531218,14.496295152130715,-45.756165545360965,5.425177764833087,4,10.045005798339815,10.045005798339815,27.71000671386716,38.41500854492185,13.669998168945284,2,0.0661462528171155,1.2621189181686487,187.6000061035156,1.3552577423078853,203.8300018310547,1.3988701678889592,200.8999938964844,0.0661462528171155
5746,2023-04-27,183.7100067138672,187.75,181.22000122070312,187.02999877929688,931800.0,-0.017646050424583892,1.7437001323925874,-3.531954612599929,38.139973388448546,51.53605882287857,16.65835225504219,15.868577094777265,28.337223926364288,37.87538867919079,16.75471163069951,6.529998779296875,2.821294964286011,-15.373994445800776,-28.375492750448387,-2.3724961411531638,-21.87474359812458,-8.87324529347697,23.07804660413359,10.737409361881326,-49.11790330564593,6.500749152323802,4,11.924995422363281,11.924995422363281,31.009994506835938,41.714996337890625,15.399993896484403,3,0.0608567430580651,-1.5846753973893788,187.00999450683597,1.2621189181686487,187.6000061035156,1.3552577423078853,203.8300018310547,0.0608567430580651
5747,2023-04-28,190.1199951171875,190.8699951171875,182.0800018310547,183.17999267578125,584900.0,0.03489188486778527,1.0829361951388838,-2.090367176979396,41.64349084936284,49.07150529080265,9.07540458999432,9.313093893853136,20.39959676646339,31.265272078228435,17.170025700660148,8.789993286132812,2.283431573922172,-8.568505859374994,-22.17229114298675,5.035279424236762,-15.370398501180858,-1.7666132175691303,14.622614033029464,38.37858111042387,-18.409765090948973,6.801892641805875,4,5.515007019042969,5.515007019042969,21.99750518798828,35.30500793457031,11.460006713867188,4,0.021039344112829594,1.7437001323925874,183.7100067138672,-1.5846753973893788,187.00999450683597,1.2621189181686487,187.6000061035156,0.021039344112829594
5748,2023-05-01,190.1000061035156,194.25,189.2899932861328,190.2700042724609,258900.0,-0.00010513893427976928,-4.541833246669286,-0.024495404775515588,38.77960213178426,45.70717878081715,6.932010145236035,8.86451880429982,18.772530962844485,31.203536939711825,17.490618880077047,4.9600067138671875,0.9355557305585762,-8.002494812011747,-22.041066620093602,6.036076996070108,-15.02178071605266,-0.9832089079708339,12.76079441234026,39.309456938325766,-12.458153493598303,7.019285904040925,5,3.564994812011747,5.534996032714872,21.212493896484403,35.324996948242216,13.349990844726591,0,0.03129929909103879,1.0829361951388838,190.1199951171875,1.7437001323925874,183.7100067138672,-1.5846753973893788,187.00999450683597,0.03129929909103879
5749,2023-05-02,189.0,191.47000122070312,187.75,188.8000030517578,595100.0,-0.00578646011676931,-2.234779378105657,-1.1764653083206176,38.6739291681588,43.59761613770977,5.9941869184279994,9.568272156539791,18.323489822495816,32.27686451203732,17.47507756208759,3.720001220703125,-0.2851503901266028,-8.539501190185547,-23.10693775228765,6.027935371916556,-15.823219471236598,-1.2557829091344956,12.129536572243637,59.70836153613745,9.967318810982782,7.283718281051046,5,3.81500244140625,6.635002136230469,22.3125,36.42500305175781,14.169998168945312,1,0.023174629009589998,-4.541833246669286,190.1000061035156,1.0829361951388838,190.1199951171875,1.7437001323925874,183.7100067138672,0.023174629009589998
5750,2023-05-03,191.4600067138672,195.6699981689453,189.0500030517578,190.44000244140625,451700.0,0.013015908538979826,-2.4842051582696545,5.100099183642328,36.75533707552018,42.13880362548814,1.9505912982694724,6.9586193176569395,14.509668579311693,29.775791735059386,17.246405280974663,6.6699981689453125,-2.0196262184339844,-5.7579948425292855,-20.57454783156902,9.05855814651045,-13.166271337049153,1.650281651990582,8.076767030253222,70.8651048843975,25.79652577462847,7.408276494519871,5,1.3549957275390625,4.174995422363281,16.699996948242188,33.964996337890625,6.2199859619140625,2,0.02548829757076354,-2.234779378105657,189.0,-4.541833246669286,190.1000061035156,1.0829361951388838,190.1199951171875,0.02548829757076354
5751,2023-05-04,189.47999572753903,192.9199981689453,189.33999633789062,191.30999755859372,323500.0,-0.010341642729007283,-2.3933656829211003,-1.7941119272368244,36.70719595397982,40.79569618626503,2.910409531662026,8.90201049594799,15.875096173764405,31.749430125233488,16.734978690754197,3.5800018310546875,-3.9650976908403095,-7.425005340576206,-22.63235486220779,7.782344181055379,-15.028680101391984,0.17866942023957222,8.591436214707983,54.451772557526226,12.702602578755261,7.603674760815788,5,3.335006713867216,6.155006408691435,17.470008850097685,35.94500732421878,16.0,3,0.05910912603326812,-2.4842051582696545,191.4600067138672,-2.234779378105657,189.0,-4.541833246669286,190.1000061035156,0.05910912603326812
5752,2023-05-05,191.25,192.0500030517578,187.72999572753903,191.7100067138672,498100.0,0.009341378047137638,6.578964275675653,0.25136953748405333,32.82366675726196,38.38573860498947,-0.41616339307543626,7.07412908850182,13.234376083023847,29.981684480571403,16.056662023545325,4.320007324218778,-5.228714698983424,-5.3880012512207145,-20.804708241761915,10.028705739320486,-13.096354746491329,2.3203522440499,5.4733174845235055,44.332533880651134,7.987874760582933,7.7083534952706065,5,1.2649993896484375,4.385002136230469,12.340003967285156,34.17500305175781,16.75,4,0.04109804240706705,-2.3933656829211003,189.47999572753903,-2.4842051582696545,191.4600067138672,-2.234779378105657,189.0,0.04109804240706705
5753,2023-05-08,189.8800048828125,192.8000030517578,189.3800048828125,191.9600067138672,415400.0,-0.007163373161764741,-1.2207767115347459,4.521677115467543,33.59756057848186,37.6335812614093,-1.3779828998214612,8.081927556699782,13.94060095497025,31.477404266587115,15.744754503943708,3.4199981689453125,-5.919295939419953,-6.264996337890636,-21.893193947875773,9.3632012720945,-14.079095142883205,1.5491024671019318,5.603047300605368,27.078192621974452,-6.181875692026608,7.814098804992568,5,-1.4350051879882812,5.754997253417969,13.884998321533203,35.54499816894531,17.539993286132812,0,0.06161784625749833,6.578964275675653,191.25,-2.3933656829211003,189.47999572753903,-2.4842051582696545,191.4600067138672,0.06161784625749833
5754,2023-05-09,187.47999572753903,189.25,186.1100006103516,187.97999572753903,442100.0,-0.012639609719594547,1.0657832655723967,0.2403844037706782,34.117646688307175,36.804266954589494,1.1211091419908144,9.808149804616107,15.575625693582452,33.867990534738595,16.00089109319698,3.770004272460909,-6.932243433369905,-7.918005371093784,-23.710669973425013,7.874659231237445,-15.814337672259398,-0.021673069928169753,6.862012378861664,14.330496517291683,-19.34666021414794,7.896332301165608,5,0.9650039672851847,8.155006408691435,16.28500747680667,37.94500732421878,21.49000549316409,1,0.08518242791039987,-1.2207767115347459,189.8800048828125,6.578964275675653,191.25,-2.3933656829211003,189.47999572753903,0.08518242791039987
5755,2023-05-10,186.3000030517578,191.32000732421875,185.6100006103516,190.3999938964844,805600.0,-0.0062939657705992635,-1.0839456808961596,8.199981689453182,36.97986556562152,36.675366085386486,2.4471413465050205,10.322618474312378,16.03594222627362,34.95623809908108,16.43390717020408,5.710006713867159,-8.616439553598013,-8.339498138427729,-24.35979548210645,7.680799205250992,-16.349646810267075,-0.3293494665883827,6.992244503787077,9.439161037681146,-25.48511606818336,8.01014867183936,5,2.5749969482421875,9.334999084472656,17.46500015258789,39.125,23.69000244140628,2,0.09055284401955,1.0657832655723967,187.47999572753903,-1.2207767115347459,189.8800048828125,6.578964275675653,191.25,0.09055284401955
5756,2023-05-11,195.75,200.47999572753903,187.92999267578125,189.3999938964844,1166900.0,0.05072462046936632,-1.7018280965129777,-1.54878543489505,44.96972685010197,37.04494786324639,-5.7165312778109865,0.10208115763020942,5.845828945496436,25.401932915216946,16.533030192837742,14.179992675781222,-8.06369213120064,1.60299911499024,-13.582427151795486,16.788425381775966,-5.989714018402623,9.195712248383103,-14.529998779296875,68.19100685465672,32.008343993695206,7.59271313339286,5,-2.7050018310546875,-0.11499786376953125,7.935001373291016,29.675003051757812,13.779998779296875,3,0.009859477270913075,-1.0839456808961596,186.3000030517578,1.0657832655723967,187.47999572753903,-1.2207767115347459,189.8800048828125,0.009859477270913075
5757,2023-05-12,191.2400054931641,196.9199981689453,188.07000732421875,196.9199981689453,588700.0,-0.023039563253312467,2.11619797767056,-0.8944861757906925,38.0708745887471,36.966200358464484,-1.1521125826521086,3.8277818931699414,9.438109565102053,29.829513677882034,16.637509946783986,8.849990844726562,-7.630479480232339,-2.284495544433554,-16.83001888611537,12.26102779724826,-9.557257215274461,4.988266126407353,-9.634804382324234,37.86151130813133,4.062674560314704,7.272761670840904,5,1.8049926757812216,4.394996643066378,12.444995880126925,34.18499755859372,15.06999206542963,4,0.0744613565433303,-1.7018280965129777,195.75,-1.0839456808961596,186.3000030517578,1.0657832655723967,187.47999572753903,0.0744613565433303
5758,2023-05-15,192.3600006103516,193.69000244140625,188.8500061035156,190.7700042724609,418700.0,0.005856489672750653,1.2776453354779544,-0.2799292936890971,56.31969725515944,38.926841257020115,-2.1431939350253515,1.5101064387129952,7.211704775858266,28.615057308056606,17.259352910914348,4.839996337890653,-6.6033157939394584,-0.3550003051757642,-13.065979609127623,12.355978998776095,-6.710489957151708,6.00048934680018,-10.377303607177737,45.39342445511654,8.5556429646847,6.355489651975931,5,0.6849975585937216,3.275001525878878,11.675003051757784,33.06500244140622,11.809997558593722,0,0.08130588136838868,2.11619797767056,191.2400054931641,-1.7018280965129777,195.75,-1.0839456808961596,186.3000030517578,0.08130588136838868
5759,2023-05-16,188.17999267578125,191.6300048828125,186.8500061035156,190.9199981689453,398700.0,-0.021730130595276176,1.2980658839237054,-1.7232778641484192,51.41818012332062,40.55604604010905,2.132520926206041,4.5166272715583204,10.42282080129985,32.7315428901959,18.04837555542777,5.509994506835994,-6.31057616614649,-3.643007659912115,-14.835887072421713,7.5498717525974826,-9.239447366166928,1.953432046342698,-5.827349698120088,17.28307269219706,-21.456230597143254,5.5964397062548,5,4.8650054931640625,7.455009460449219,15.855010986328125,37.24501037597656,19.63000488281247,1,0.10224256691471467,1.2776453354779544,192.3600006103516,2.11619797767056,191.2400054931641,-1.7018280965129777,195.75,0.10224256691471467
5760,2023-05-17,196.77999877929688,198.41000366210938,185.58999633789062,188.1000061035156,1052100.0,0.04570095885981207,1.1474044728434505,-3.1678741876381884,64.03865865583023,43.592875229203536,-6.295525523192964,-4.809610535850084,1.0757263066515748,24.000817924328032,18.353699371780095,12.82000732421875,-5.616327499127749,5.261498260498058,-4.954731834455487,15.477728355451603,0.15338321302127156,10.369613307974845,-14.064808746638164,75.15112760303796,31.511956636751748,5.108115047476775,5,-3.7450027465820312,-1.1449966430664062,7.617504119873047,28.645004272460938,9.520004272460938,2,0.061947365164272794,1.2980658839237054,188.17999267578125,1.2776453354779544,192.3600006103516,2.11619797767056,191.2400054931641,0.061947365164272794
5761,2023-05-18,199.25999450683597,199.5399932861328,194.52999877929688,197.2700042724609,595800.0,0.012602885165786448,2.9294262667847484,0.22926174119103615,60.7226620887924,46.692763599373585,-8.093448688847133,-7.573966547671887,-2.062828974030765,21.434333196180205,18.18610883505654,5.0099945068359375,-4.714384637633174,7.675494384765642,-2.7306967956811263,18.08168556521241,2.4723987945422436,12.87858997498904,-16.18950836027966,97.99283985268448,51.4704338498635,5.203095590223385,5,-6.224998474121122,-3.624992370605497,3.937507629394503,26.165008544921847,5.070007324218722,3,0.05384929881627598,1.1474044728434505,196.77999877929688,1.2980658839237054,188.17999267578125,1.2776453354779544,192.3600006103516,0.05384929881627598
5762,2023-05-19,198.3300018310547,200.69000244140625,197.5500030517578,200.3300018310547,749000.0,-0.004667232266481691,1.3088220444524228,-1.0050300576616078,59.45324267566094,49.56561716572682,-6.764949073871691,-7.216370279147242,-1.6910199216643775,22.26931556482012,18.06036743312354,3.1399993896484375,-3.857131878763994,6.874001312255871,-3.1024445983349267,16.850447222846668,1.8857783569604578,11.862224267551284,-14.911325492878717,84.37086320248505,35.41027679857392,4.988222955295402,5,-5.19000244140625,-2.6949996948242188,4.322502136230469,27.095001220703125,7.410003662109403,4,0.056471521428123506,2.9294262667847484,199.25999450683597,1.1474044728434505,196.77999877929688,1.2980658839237054,188.17999267578125,0.056471521428123506
5763,2023-05-22,201.33999633789062,202.5500030517578,197.02999877929688,198.80999755859372,580900.0,0.015176697822046892,1.2302992564826574,-1.2649993896484517,63.57834031127387,52.83902756827867,-8.916003311039248,-10.985717967124174,-4.836624569285561,19.174142985430137,18.448291232574938,5.5200042724609375,-2.7079180585641325,10.008496093750011,0.6385277705850001,19.378464416915023,5.32351193216752,14.693480255332503,-17.230466955585456,92.8655292755407,43.39463582029552,4.684984161582503,5,-7.269996643066406,-5.704994201660156,1.3125076293945312,24.085006713867188,7.839996337890625,0,0.024684619604156577,1.3088220444524228,198.3300018310547,2.9294262667847484,199.25999450683597,1.1474044728434505,196.77999877929688,0.024684619604156577
5764,2023-05-23,202.3000030517578,205.2899932861328,198.4199981689453,200.16000366210938,561300.0,0.004768087470589322,-1.4448336061990752,0.8458499692411519,62.33499742329973,55.65626444135403,-8.44030386468512,-11.370966742182816,-5.907118684587488,18.195628461608635,17.4511602439511,6.8699951171875,-1.393024872789141,10.233502960205072,-0.15487075474101175,20.621876675151157,5.039316102732016,15.427689817678129,-17.08404524928548,84.82238224589271,36.48558779950483,5.194186857473045,5,-6.860008239746094,-6.665000915527344,-1.37750244140625,23.125,7.9499969482421875,1,0.009243673203055192,1.2302992564826574,201.33999633789062,1.3088220444524228,198.3300018310547,2.9294262667847484,199.25999450683597,0.009243673203055192
5765,2023-05-24,199.3800048828125,201.52999877929688,191.72999572753903,199.47999572753903,726500.0,-0.014433999628750582,3.66667151073022,-0.04672470712384676,61.02942451436548,57.44067529293887,-3.8775537885358062,-7.880773427470956,-3.230530325087045,20.944070687197893,15.970361000633213,10.570007324218778,-0.029769895253878076,6.695004272460949,-3.896752312285656,17.286760857207554,1.3991259800876321,11.990882564834266,-12.558124241647334,56.4160068777092,8.487019468996223,5.295878292373308,5,-3.9400100708007812,-5.715003967285156,0.80999755859375,26.044998168945312,9.289993286132812,2,0.04228103355066137,-1.4448336061990752,202.3000030517578,1.2302992564826574,201.33999633789062,1.3088220444524228,198.3300018310547,0.04228103355066137
5766,2023-05-25,194.88999938964844,202.0,194.2100067138672,199.7100067138672,514700.0,-0.022519838415106408,-1.5210364137358894,48.204486494748934,53.8235295060479,59.19097028375006,0.533762453893246,-2.6459025369569247,1.2851206155565364,25.32488394074909,14.20717435464769,7.7899932861328125,1.4579616094943617,1.6459991455078011,-8.097469416918784,11.389467707934386,-3.2257351357054915,6.517733426721094,-6.5906697368858715,23.303866010703818,-24.044017645416783,4.871734281213291,5,0.5499954223632812,-1.6350021362304688,5.3000030517578125,30.535003662109375,12.029998779296875,3,0.05854586534887862,3.66667151073022,199.3800048828125,-1.4448336061990752,202.3000030517578,1.2302992564826574,201.33999633789062,0.05854586534887862
5767,2023-05-26,194.1199951171875,197.13999938964844,193.72999572753903,195.27999877929688,304500.0,-0.0039509686226713026,-2.5154632688374283,0.24066429448784998,54.51062790890956,58.98996257861119,1.961531227117689,-1.6452142744007006,2.1155502683624263,25.972126320772816,12.800872605954869,3.4100036621094034,2.8948629496657077,0.675994873046875,-8.96110517353955,10.3130949196333,-4.142555150246324,5.494544896340074,-4.461412373755309,17.625367403800016,-30.9527740071583,4.818550023293213,5,1.3199996948242188,-0.8649978637695312,7.037506103515625,31.305007934570312,13.240005493164091,4,0.05259636807482693,-1.5210364137358894,194.88999938964844,3.66667151073022,199.3800048828125,-1.4448336061990752,202.3000030517578,0.05259636807482693
5768,2023-05-30,196.0500030517578,199.27999877929688,194.13999938964844,194.13999938964844,604100.0,0.00994234485430101,-4.382187994311918,-1.6465496829865038,59.20912051262714,59.85562262186747,0.681681544085194,-3.274492866391512,0.29027266523183926,23.872969077273808,11.920302104274647,5.160003662109375,3.3352335178551584,2.3085029602050895,-7.261063854488157,11.878069774898336,-2.4762804471415336,7.093286367551713,-5.14090746490956,31.858466829007153,-20.18214437352073,4.784783407346617,5,-0.6100082397460938,-2.7950057983398438,5.134998321533203,29.375,10.839996337890625,1,0.04942617847778408,-2.5154632688374283,194.1199951171875,-1.5210364137358894,194.88999938964844,3.66667151073022,199.3800048828125,0.04942617847778408
5769,2023-05-31,193.3800048828125,197.1999969482422,190.4600067138672,194.47999572753903,663100.0,-0.013618965199609923,1.0611612090386253,-0.5759103328167042,57.371929613837,59.11487495053489,4.656559140043157,-0.2735563863933237,3.0467734391704653,26.386113869952084,10.648949836984135,6.739990234375,4.555656587796392,-0.5804954528808537,-9.89012291309919,8.729132007337483,-5.235309182990022,4.074318277228315,11.909988403320312,25.30329174848106,-30.799019658890227,4.654813730109173,5,4.4949951171875,-0.12500762939453125,7.804996490478516,32.04499816894531,15.419998168945312,2,0.08170435098780504,-4.382187994311918,196.0500030517578,-2.5154632688374283,194.1199951171875,-1.5210364137358894,194.88999938964844,0.08170435098780504
5770,2023-06-01,196.33999633789062,196.9600067138672,190.42999267578125,194.0,315500.0,0.01530660554524177,2.648035120620578,-2.1272871034416343,50.71032549389906,58.002393106657856,1.818862456967878,-3.003180612958886,0.013456825420945506,23.288721041465692,9.91553632904534,6.5300140380859375,4.745276713630375,2.1354965209960994,-7.153969435138748,11.424962477130947,-2.5092364570713244,6.780229499063523,8.653397216796861,51.080379609944984,-3.3485094435687586,4.644732978067426,6,1.5199966430664062,-3.0849990844726562,1.1400070190429688,25.919998168945312,11.970001220703097,3,0.07084651075459436,1.0611612090386253,193.3800048828125,-4.382187994311918,196.0500030517578,-2.5154632688374283,194.1199951171875,0.07084651075459436
5771,2023-06-02,200.67999267578125,202.8300018310547,197.0500030517578,199.38999938964844,424100.0,0.022104494340632108,1.0679738062547257,0.5512800448635184,61.41197659974708,58.2200302093341,-2.5686448856426978,-6.810243993989957,-4.274218930815323,18.708865066400506,9.43442525895255,6.4900054931640625,5.646095566173159,5.915493011474609,-3.523913934732832,15.35489995768205,1.1957895383708887,10.63519648457833,3.7308648437499983,82.66122929143897,25.056999152233914,4.719703473103717,6,-2.8199996948242188,-7.424995422363281,-3.6249923706054688,19.94000244140625,10.32000732421875,4,0.03981465908299442,2.648035120620578,196.33999633789062,1.0611612090386253,193.3800048828125,-4.382187994311918,196.0500030517578,0.03981465908299442
5772,2023-06-05,199.1100006103516,200.80999755859372,196.16000366210938,199.8800048828125,365300.0,-0.007823361185617217,2.5361309824262697,-0.5969056434155988,58.07223199491981,57.60824039640586,-0.9793651320176764,-4.870943972251467,-2.5858975880939,19.92556247816188,8.7046102388635,4.649993896484347,5.178688140220544,3.9525009155273665,-5.525219293450789,13.430221124505522,-0.7863591889617112,8.691361020016444,4.741622315429652,70.0000123054662,10.402945599673913,4.738860104489082,6,-1.2500076293945597,-5.425003051757841,-3.474998474121122,20.089996337890597,10.050003051757784,0,0.039224536862302095,1.0679738062547257,200.67999267578125,2.648035120620578,196.33999633789062,1.0611612090386253,193.3800048828125,0.039224536862302095
5773,2023-06-06,201.5800018310547,202.6499938964844,198.50999450683597,199.5800018310547,324300.0,0.012405209246806104,1.0000073714239106,-2.5973881854032626,66.70824465666385,58.094156755668536,-3.81268597297489,-6.7663841462146195,-4.90900680895993,16.90850368713842,8.140590611663418,4.1399993896484375,4.817676322451746,5.837502288818371,-3.7127106322368206,15.387715209873562,1.0623958282907608,10.61260874934598,1.7347558847265532,89.91936228153183,23.938380755555357,4.7751064605276,6,-4.950004577636719,-6.140007019042969,-5.944999694824219,17.6199951171875,5.979995727539034,1,0.028673473195724775,2.5361309824262697,199.1100006103516,1.0679738062547257,200.67999267578125,2.648035120620578,196.33999633789062,0.028673473195724775
5774,2023-06-07,203.4499969482422,206.22999572753903,197.2899932861328,199.66000366210938,373800.0,0.00927668965275008,-1.096128424054102,1.8949966430664062,59.99400988140936,57.979110685340075,-6.1490363834716675,-7.777350824790545,-6.725665428155594,14.731328547223825,7.351241866109835,8.940002441406222,4.623047174412477,6.9089973449707145,-2.3999196309221134,16.217914320863542,2.2545388570243006,11.563455832917128,-13.020004272460938,82.40507441555484,16.857675534286955,4.6544584879464095,6,-5.120002746582031,-7.540000915527344,-8.799995422363281,15.75,5.8899993896484375,2,0.016908343538984516,1.0000073714239106,201.5800018310547,2.5361309824262697,199.1100006103516,1.0679738062547257,200.67999267578125,0.016908343538984516
5775,2023-06-08,203.1699981689453,203.9600067138672,199.33999633789062,203.38999938964844,343700.0,-0.0013762535438528456,5.7940536295299,-0.05804791831903407,56.272065777802105,58.251170271090544,-5.894790320310165,-6.502056198124592,-6.214918621458963,14.693492805228004,6.854914114222267,4.6200103759765625,3.9254698945604787,5.785498809814442,-2.6306694314147308,14.201667051043614,1.5774146891998555,9.993582930429028,-12.424005432128894,69.61271132378832,7.831971273419406,4.208084120614579,6,-4.840003967285156,-7.260002136230469,-8.944995880126953,16.029998779296875,-1.8300018310546875,3,0.027710808355330574,-1.096128424054102,203.4499969482422,1.0000073714239106,201.5800018310547,2.5361309824262697,199.1100006103516,0.027710808355330574
5776,2023-06-09,197.67999267578125,204.9900054931641,197.5500030517578,203.47999572753903,294400.0,-0.0270217332413365,-1.4554535222474392,26.363503953391465,49.09038730338772,57.64892131492145,0.03642577562590077,-0.9065249066075012,-0.7366357696797934,19.768081334169267,7.522033344862258,7.440002441406278,3.0654041237951617,0.19899368286132812,-8.182451386814392,8.580438752537049,-3.9917288519765464,4.389716217699203,-6.624319879150391,15.094242416436515,-42.01846824537625,4.190722534837866,6,0.6500015258789062,-1.7699966430664062,-3.4549903869628906,19.030006408691406,6.340011596679659,4,0.05377380249222763,5.7940536295299,203.1699981689453,-1.096128424054102,203.4499969482422,1.0000073714239106,201.5800018310547,0.05377380249222763
5777,2023-06-12,205.47999572753903,207.9199981689453,197.83999633789062,197.83999633789062,475200.0,0.039457726329192644,-1.6387441456375638,-1.3172405809912435,55.10858705962937,57.193306486810584,-6.685780565415257,-7.994907245295934,-8.472473407464662,11.625734857794697,8.36498502690166,10.240005493164062,2.632465015250773,7.286997222900368,-1.2794739503320898,15.853468396132826,3.003761636284139,11.570232809516597,-14.120836472290023,77.0460835314245,23.445617458295168,4.2832355866162235,6,-6.305000305175753,-8.724998474121065,-11.254993438720675,8.805007934570341,-1.4899902343749432,0,0.02686394971401662,-1.4554535222474392,197.67999267578125,5.7940536295299,203.1699981689453,-1.096128424054102,203.4499969482422,0.02686394971401662
5778,2023-06-13,208.0,209.07000732421875,205.25999450683597,205.25999450683597,392400.0,0.012263988343675258,-1.781025678151611,0.3586394911073584,56.77280976736513,57.126737614980385,-8.194113216811957,-9.784796387145349,-11.019888640735473,8.790532473285623,9.306775128481359,3.810012817382784,3.0094557183224993,9.025001525878906,-0.1343936457008965,18.18439669745871,4.445303940089019,13.604699111668793,-15.978407188203136,90.91675679876687,39.56101157674107,4.579697585789898,6,-8.25,-10.669998168945312,-13.924999237060547,-0.43499755859375,-1.6199951171875,1,0.0055769406832182344,-1.6387441456375638,205.47999572753903,-1.4554535222474392,197.67999267578125,5.7940536295299,203.1699981689453,0.0055769406832182344
5779,2023-06-14,207.4199981689453,210.72000122070312,206.9900054931641,208.75999450683597,549700.0,-0.0027884703416091172,-2.3909334295108056,-0.4890487779071152,60.11574254502284,58.17178395399414,-6.049240114694044,-8.105024693290886,-10.424311026953859,8.89484025251403,10.103775147057824,3.729995727539034,3.460323799776944,7.48299942016601,-0.9121865269178784,15.878185367249898,3.2854064466240516,11.680592393707968,-14.375500486403126,74.94302573603102,23.226561934818008,4.197592973541949,6,-3.9799957275390625,-9.264999389648438,-15.379997253417969,0.1450042724609375,-0.1699981689453125,2,0.0006749560837155943,-1.781025678151611,208.0,-1.6387441456375638,205.47999572753903,-1.4554535222474392,197.67999267578125,0.0006749560837155943
5780,2023-06-15,208.97000122070312,209.7400054931641,206.08999633789062,207.05999755859372,350100.0,0.007472775361300199,1.1159398496240418,-1.425379762691011,69.13043568400214,59.029390518911356,-6.279641280607905,-9.16484480561678,-11.864002270609376,6.723555068112773,10.711837867788867,3.650009155273466,3.6003498924318365,8.423502349853521,-0.7413576058162903,17.588362305523333,3.8410723720186297,13.005932327688413,-14.511463255108055,86.71222290579753,30.104582397841938,4.582429977834903,6,-5.529998779296875,-10.81500244140625,-16.93000030517578,-1.404998779296875,2.100006103515625,3,0.0017705657033362243,-2.3909334295108056,207.4199981689453,-1.781025678151611,208.0,-1.6387441456375638,205.47999572753903,0.0017705657033362243
5781,2023-06-16,209.9900054931641,211.9600067138672,206.08999633789062,210.72000122070312,667700.0,0.004881103825920441,2.6573196875995264,-0.382195983191377,71.41701628716015,60.51214432916029,-6.526466566320352,-9.844499482576765,-12.690256472088947,5.182326061076793,11.317080635969191,5.8700103759765625,4.1340044446835975,8.907006072998087,-1.1532617124111084,18.96727385840728,3.8768721802935033,13.93713996570267,-14.230550467160384,86.04816024742583,23.49706119383189,5.030133892704597,6,-5.365005493164091,-11.215003967285185,-17.735004425048857,-2.425003051757841,3.039993286132784,4,-0.041192480256185604,1.1159398496240418,208.97000122070312,-2.3909334295108056,207.4199981689453,-1.781025678151611,208.0,-0.041192480256185604
5782,2023-06-20,209.52999877929688,211.83999633789062,204.05999755859372,205.3000030517578,725900.0,-0.0021906124188476594,-1.3189242905579688,-5.794548608933986,68.94321955286347,60.760474873182474,-4.953899054361557,-8.961875055169457,-12.065252236484412,5.1984060630223325,11.65596787798067,7.779998779296903,4.931832571155979,7.886999511718756,-2.757925134699633,18.531924158137144,2.5645371885095756,13.209461834927936,-12.150488584506832,69.24044153862509,2.690979507589205,5.322462323209191,6,-4.904998779296875,-10.754997253417969,-15.189998626708984,-1.964996337890625,-1.020004272460909,1,-0.026296924253981335,2.6573196875995264,209.9900054931641,1.1159398496240418,208.97000122070312,-2.3909334295108056,207.4199981689453,-0.026296924253981335
5783,2023-06-21,206.30999755859372,208.83999633789062,203.97000122070312,207.7700042724609,450600.0,-0.015367733687121632,1.7055597234760878,-0.3451556001255334,67.89370457839624,61.63821872840323,-1.1090132030439293,-5.63958734981864,-8.815818044697238,7.897440376902637,11.770460696668906,5.55999755859375,4.837929622143577,4.418498229980429,-6.426801650602329,15.263798110563187,-1.0041517103109356,9.841148170271794,-7.472437711895964,29.286542292024787,-40.72546621619432,5.422649940291378,6,-1.5549926757812216,-7.534996032714815,-11.969997406005831,1.2550048828125284,4.180007934570369,2,-0.011245175187260315,-1.3189242905579688,209.52999877929688,2.6573196875995264,209.9900054931641,1.1159398496240418,208.97000122070312,-0.011245175187260315
5784,2023-06-22,204.1699981689453,204.9499969482422,201.1300048828125,204.9499969482422,438800.0,-0.010372737215706862,8.794866778825464,0.5342432825057742,61.087509188328646,62.17326799623952,1.2782841537454033,-3.5334724613581443,-6.7570432121662805,9.485966141037238,11.340912559218484,5.179992675781222,5.010120130435638,2.1849990844726506,-8.707271015881275,13.077269184826577,-3.2611359657043124,7.6311341346496135,-4.020193635530603,28.070108699480805,-42.50512335726609,5.446135050176967,6,0.5850067138671875,-5.394996643066406,-9.829998016357422,3.3950042724609375,5.3699951171875,3,0.01082434605322602,1.7055597234760878,206.30999755859372,-1.3189242905579688,209.52999877929688,2.6573196875995264,209.9900054931641,0.01082434605322602
5785,2023-06-23,207.80999755859372,209.3999938964844,201.47999572753903,201.8300018310547,1665000.0,0.017828277525067104,-1.371254120210787,-7.666673187526862,60.30049351865483,63.41883535349142,-1.8263776322668548,-6.861319629679969,-10.407018795752464,5.395005980096386,12.163708007685006,7.919998168945369,4.704482587627695,5.4034988403319915,-5.714421509670046,16.52141919033403,-0.15546133466901324,10.962459015332996,-6.679992675781222,61.68043902473362,-7.061713982252449,5.558960175001013,6,-2.9099960327148153,-9.034996032714815,-13.469997406005831,-0.24499511718747158,1.5,4,-0.002694757543779014,8.794866778825464,204.1699981689453,1.7055597234760878,206.30999755859372,-1.3189242905579688,209.52999877929688,-0.002694757543779014
5786,2023-06-26,206.3000030517578,208.6300048828125,205.1499938964844,207.4600067138672,352200.0,-0.007266226478878424,-1.0115542697878062,-0.19398068409436053,60.405207859486694,64.00734877569779,1.1565804314969625,-4.693316317966463,-9.057895210009349,6.3851153190936145,12.968597737753651,3.4800109863280966,4.655167981150129,3.3230041503906307,-7.332273079099565,13.978281379880826,-2.004634464354467,8.650642765135728,-5.1699981689453125,48.272663807719155,-19.47137767412245,5.327638614745101,6,0.24500274658203125,-5.105003356933594,-11.965003967285156,1.2649993896484375,-0.2900085449218466,0,0.02312168784245827,-1.371254120210787,207.80999755859372,8.794866778825464,204.1699981689453,1.7055597234760878,206.30999755859372,0.02312168784245827
5787,2023-06-27,204.3300018310547,207.02999877929688,201.1199951171875,206.5500030517578,446100.0,-0.009549205969758945,2.71699199631485,1.9137881139670097,54.038176976762735,63.70350068785307,3.2925465199484734,-2.022903070703393,-7.21339875924599,7.7393007691954665,13.595835950872287,5.910003662109375,4.76718094016195,0.8425025939941406,-8.971159419181788,10.65616460717007,-4.064328412593824,5.749333600582105,7.6300048828125,38.768202742896605,-25.089720638778417,4.906831006587959,6,2.2099990844726562,-3.1350021362304688,-9.995002746582031,-0.25,-2.790008544921875,1,0.042578167035086656,-1.0115542697878062,206.3000030517578,-1.371254120210787,207.80999755859372,8.794866778825464,204.1699981689453,0.042578167035086656
5788,2023-06-28,205.7400054931641,207.2899932861328,202.5,203.7100067138672,440500.0,0.00690061982809187,-1.1528000658354935,-0.914413361743088,53.40876259905263,62.95828069385638,1.7078477955783455,-2.814010056875844,-8.891786778247422,5.528453136922707,13.971326347076454,4.7899932861328125,5.664496173912596,1.768006134033243,-7.437546510444747,10.973558778511233,-2.8347701882057663,6.370782456272252,6.003200988769493,55.79723498907205,-5.478534353538791,4.602776322239001,6,0.7999954223632528,-4.545005798339872,-11.352504730224638,-3.1300048828125284,1.1599884033203125,2,0.013463541069866913,2.71699199631485,204.3300018310547,-1.0115542697878062,206.3000030517578,-1.371254120210787,207.80999755859372,0.013463541069866913
5789,2023-06-29,209.17999267578125,209.4900054931641,204.3300018310547,205.92999267578125,271000.0,0.016720069460343545,1.6666508954129065,1.60098618439842,58.17685987953242,61.74121671558197,-1.6273643383636056,-5.280335574873504,-12.484156969164303,1.452300745855581,15.067183513171711,5.160003662109403,5.823726358830555,4.417993927001959,-3.5948420157474743,12.430829869751392,0.41157595562722804,8.42441189837669,2.3507495788574033,96.29614775302271,34.584726715162226,4.006417971374724,6,-2.6399917602539062,-7.984992980957031,-14.327491760253906,-6.5699920654296875,-3.899993896484375,3,0.006262610494557563,-1.1528000658354935,205.7400054931641,2.71699199631485,204.3300018310547,-1.0115542697878062,206.3000030517578,0.006262610494557563
5790,2023-06-30,210.25,212.91000366210938,209.4900054931641,211.5399932861328,384300.0,0.0051152469723871885,-1.434177730716002,-0.39692101111778844,69.4401495200068,61.521564852564936,-2.7901205413869263,-5.538784841661595,-13.595705784009112,-0.1991811906778196,16.409053185474598,3.730010986328125,5.735161112887283,4.792501068115229,-2.527118382679106,12.112120518909563,1.1326913427180614,8.452310793512396,-9.1300048828125,77.43849250003235,9.424231841913794,3.6598097253971673,6,-3.2350006103515625,-8.580001831054688,-14.712501525878906,-12.845001220703125,-4.009994506835909,4,-0.003376964156324269,1.6666508954129065,209.17999267578125,-1.1528000658354935,205.7400054931641,2.71699199631485,204.3300018310547,-0.003376964156324269
5791,2023-07-03,208.6699981689453,210.9499969482422,207.5399932861328,209.7899932861328,192900.0,-0.00751487196696643,-1.0177507313373542,0.8682177878189281,56.10877154842432,60.09551507429392,-1.583583581412995,-3.509430530725865,-11.917528983546703,0.6927634554240569,16.839019812656204,3.410003662109375,5.50452817891815,2.8129989624023324,-4.277298533072326,9.90329645787699,-0.7321497853349967,6.3581477101396615,-7.314202880859369,64.03729923511978,-2.71740644259593,3.5451487477373336,7,-1.654998779296875,-7.0,-14.117500305175781,-12.875,7.1300048828125,0,0.0030670407594015625,-1.434177730716002,210.25,1.6666508954129065,209.17999267578125,-1.1528000658354935,205.7400054931641,0.0030670407594015625
5792,2023-07-05,206.9199981689453,209.8600006103516,206.1000061035156,208.1300048828125,259700.0,-0.008386447574428746,-1.6386011125566724,1.0803678474114442,47.86897920915672,57.87054558882286,-0.27127399652306394,-1.2061656624705677,-10.183088982821914,1.6545156887774795,17.332686884863264,3.7599945068359943,4.7180123766387965,0.6724990844726619,-5.674513256561426,7.0195114255067494,-2.501007086044382,3.8460052549897057,-5.333118713378894,42.45914134529411,-20.361856791335008,3.17350617051704,7,0.095001220703125,-5.25,-12.572502136230469,-11.125,10.690002441406278,2,-0.004397852649149714,-1.0177507313373542,208.6699981689453,-1.434177730716002,210.25,1.6666508954129065,209.17999267578125,-0.004397852649149714
5793,2023-07-06,207.3600006103516,208.27999877929688,201.02999877929688,203.82000732421875,416900.0,0.002126437489367472,1.6951724842093918,-2.9255980529389003,49.880957282677464,56.62537315486162,-0.6109143401335189,-1.2553026726158976,-10.728316734783817,0.5488779837784534,17.25758460999785,7.25,3.7040088650462337,0.8235015869140909,-5.143661127949372,6.790664301777554,-2.1600797705176262,3.807082944345808,5.550003051757784,53.28282179591274,-7.67415046102537,2.983581357431726,7,-0.3899993896484659,-5.690002441406278,-13.012504577636747,-11.724998474121122,7.100006103515597,3,-0.028067164868286754,-1.6386011125566724,206.9199981689453,-1.0177507313373542,208.6699981689453,-1.434177730716002,210.25,-0.028067164868286754
5794,2023-07-07,206.88999938964844,209.0399932861328,206.3800048828125,207.22999572753903,264500.0,-0.002266595386379855,-2.9117897854770667,-0.09604434540100931,45.68822359809936,55.001787608133235,0.31904549024437756,-0.5421684330853509,-9.847950476139374,0.41368943542448733,16.75699828153543,2.6599884033203125,2.804321720223186,0.18150024414063637,-5.606694333404789,5.969694821686062,-2.7125970446320764,3.075597532913349,5.782404174804697,49.32658419046249,-8.026661823327316,2.8940972887727177,7,0.0800018310546875,-5.220001220703125,-12.542503356933594,-11.254997253417969,10.009994506835966,4,4.830831294633242e-05,1.6951724842093918,207.3600006103516,-1.6386011125566724,206.9199981689453,-1.0177507313373542,208.6699981689453,4.830831294633242e-05
5795,2023-07-10,208.8000030517578,210.0800018310547,202.8999938964844,202.8999938964844,401200.0,0.009231976740026626,-1.433897217990874,-17.353155013016355,47.62094766743779,53.58131425346113,-1.6044864592483066,-2.1173158593485937,-11.297913105456303,-2.225236603409371,16.339249294793827,7.180007934570284,2.190718279350506,1.8100036621093807,-3.798424861582248,7.418432185801009,-0.9942105997364479,4.614217923955209,3.6395524169921885,78.32667043009181,23.5868078265731,2.804214261845815,7,-1.8300018310546875,-7.1300048828125,-13.235004425048828,-13.165000915527344,1.2700042724609375,0,-0.01685825776347516,-2.9117897854770667,206.88999938964844,1.6951724842093918,207.3600006103516,-1.6386011125566724,206.9199981689453,-0.01685825776347516
5796,2023-07-11,208.30999755859372,210.5500030517578,204.66000366210938,208.52999877929688,362200.0,-0.0023467695689766144,1.7652515903490171,-0.03728828463029028,47.563896157394545,52.86194971797578,-0.8933216302730784,-0.8328027484306233,-10.237690690521077,-2.4463009149021957,16.204383152796304,5.8899993896484375,2.0417155863401604,0.7884979248046591,-2.730624419841263,4.307620269450581,-0.9710632475182877,2.548059097127606,3.9013667763672117,76.47054109372742,22.591462318370546,1.759561172322956,7,-1.3399963378905966,-3.7749938964843466,-12.752502441406222,-12.674995422363253,-6.339996337890597,1,-0.00993707498291041,-1.433897217990874,208.8000030517578,-2.9117897854770667,206.88999938964844,1.6951724842093918,207.3600006103516,-0.00993707498291041
5797,2023-07-12,211.0,212.82000732421875,209.92999267578125,212.38999938964844,197700.0,0.012913458177395531,1.5688844883593183,6.318143986682497,59.56752462821118,53.546256610104514,-2.8359121396433693,-3.25493899369377,-12.521106209472862,-5.835596640662828,15.54962337441275,4.510009765625028,1.7334187831147005,3.202500152587902,-0.50336317047703,6.908363475652834,1.349568491055436,5.055431814120368,-9.970001220703125,84.56313820906726,26.43424566476166,1.8529316615324607,7,-4.029998779296875,-6.464996337890625,-15.4425048828125,-15.364997863769531,-11.1300048828125,2,0.02274882962918401,1.7652515903490171,208.30999755859372,-1.433897217990874,208.8000030517578,-2.9117897854770667,206.88999938964844,0.02274882962918401
5798,2023-07-13,209.16000366210938,211.6300048828125,208.22999572753903,211.4499969482422,343800.0,-0.008720361790950815,1.5660357802972502,1.6474779076787969,60.30566730554816,53.782790768550704,-0.5138034405421479,-1.3951102507564883,-10.286876521523425,-4.756123103622599,14.778338358796253,3.400009155273466,1.4883783284610388,1.3045036315917855,-2.450686153011304,5.059693416194875,-0.5730912607097594,3.1820985238933304,-7.894204711914057,63.10485173460807,1.125239814348916,1.8775948923015482,7,-2.19000244140625,-4.060005187988281,-13.387508392333984,-13.525001525878906,-10.260009765624972,3,0.04039967871626593,1.5688844883593183,211.0,1.7652515903490171,208.30999755859372,-1.433897217990874,208.8000030517578,0.04039967871626593
5799,2023-07-14,207.55999755859372,209.97999572753903,207.3300018310547,209.30999755859372,305300.0,-0.007649675251012122,-1.398193794274861,0.7641943802181547,49.43617535276895,51.56012697219094,0.9300443061268311,0.22759072379082568,-8.267639131027039,-3.8619721506031226,13.805227769774142,2.6499938964843466,1.6438321746454108,-0.3025024414062898,-4.054794901682442,3.4497900188698623,-2.17864867154438,1.5736437887318004,-6.0631144409179285,46.975779781516145,-14.420319398958931,1.8761462301380827,7,-0.6349945068359091,-2.459999084472628,-11.525001525878878,-11.924995422363253,-6.649993896484347,4,0.03324344399900858,1.5660357802972502,209.16000366210938,1.5688844883593183,211.0,1.7652515903490171,208.30999755859372,0.03324344399900858
5800,2023-07-17,209.33999633789062,210.16000366210938,204.25999450683597,207.6499938964844,316400.0,0.008575827713595885,2.543530856503951,-0.9657156808035552,56.773598235856845,51.63399660412789,-1.1092643996224751,-1.605586983827834,-9.678384743386232,-6.246284004265021,13.158922363119341,5.900009155273409,1.7936220189066034,1.4589965820312614,-2.3198409032460177,5.23783406730854,-0.43042216060737815,3.348415324669901,-7.616650736083983,59.34572692156161,-3.557125835510554,1.889418742638642,7,-2.4149932861328125,-4.109992980957031,-12.220001220703125,-13.704994201660156,-9.1199951171875,0,0.03611348853943497,-1.398193794274861,207.55999755859372,1.5660357802972502,209.16000366210938,1.5688844883593183,211.0,0.03611348853943497
5801,2023-07-18,201.33999633789062,208.5,200.5,208.5,858900.0,-0.038215344128923134,1.2346357285641827,-4.236682437068944,44.748851839763,51.28731578530636,6.416381167552572,6.021894826833886,-1.3306476370490259,1.4881031770714515,12.383441354325305,8.839996337890625,1.2544447947450976,-6.108502960205072,-10.752091593108219,-1.4649143273019263,-8.43029727665666,-3.786708643753485,11.480010986328125,6.8181480398908105,-56.69466338124892,2.3217943164515797,7,5.32000732421875,3.8900070190429688,-4.220001220703125,-5.704994201660156,0.660003662109375,1,0.043359546762270496,2.543530856503951,209.33999633789062,-1.398193794274861,207.55999755859372,1.5660357802972502,209.16000366210938,0.043359546762270496
5802,2023-07-19,204.0200042724609,205.1000061035156,201.67999267578125,201.82000732421875,776600.0,0.013310857173517876,-1.7580461573484214,-0.307261986454631,47.10827165345839,50.97923960428202,3.6674167264973505,3.0650746068632486,-3.68166821117282,-1.57540100157874,12.005023555185717,3.7600097656249716,0.23918592506549885,-3.152995300292986,-7.928542316356896,1.6225517157709248,-5.540768808324941,-0.7652217922610305,8.553602905273465,31.626259912038968,-31.505003233066894,2.387773508031949,7,2.639999389648466,1.354995727539091,-6.900009155273409,-8.38500213623044,-5.400009155273409,2,-0.010048049254131386,1.2346357285641827,201.33999633789062,2.543530856503951,209.33999633789062,-1.398193794274861,207.55999755859372,-0.010048049254131386
5803,2023-07-20,203.9900054931641,205.38999938964844,202.13999938964844,205.38999938964844,321200.0,-0.0001470384210793263,3.6428773841961855,-0.6363617447755867,40.144358514457664,50.36325459498849,3.541540937589133,3.0697409358440666,-3.2720818586749942,-1.8136916169654569,11.601913054565117,3.25,-0.12647941696909015,-3.0669944763183423,-8.03945219464515,1.9054632420084658,-5.553223335481732,-0.5807656171549525,8.342129541015595,36.12840755799473,-21.865557314567035,2.486228859163398,7,2.669998168945284,2.7149963378905966,-6.025009155273466,-8.355003356933622,-3.6000061035156534,3,-0.020197118804992864,-1.7580461573484214,204.0200042724609,1.2346357285641827,201.33999633789062,2.543530856503951,209.33999633789062,-0.020197118804992864
5804,2023-07-21,206.3800048828125,207.22999572753903,197.5500030517578,202.0200042724609,688700.0,0.011716257293441279,2.194726385947793,-3.1142997275205193,43.001823327108426,49.850018557174124,1.1975234054251018,0.8999392558094996,-5.169524094147562,-4.4903457209565545,12.031386773458225,9.679992675781222,-0.05279165944639885,-0.7874954223632926,-5.584965837617887,4.009974992891301,-3.186230629990604,1.6112397852640186,5.715487450683582,70.02380177369801,13.890895100075099,2.398735207627302,7,-1.1949996948242188,-1.1500015258789062,-7.840003967285156,-10.745002746582031,-7.620010375976534,4,-0.0362438744517688,3.6428773841961855,203.9900054931641,-1.7580461573484214,204.0200042724609,1.2346357285641827,201.33999633789062,-0.0362438744517688
5805,2023-07-24,207.25,207.32000732421875,201.8800048828125,201.8800048828125,285100.0,0.004215501001085364,-1.0260735150371667,1.2316500838183284,47.36451886418951,49.82786552459579,0.09447317584900361,-0.014925821105123305,-5.488656665600274,-5.607802846615584,11.799032834739355,5.44000244140625,-0.05236203792088645,0.11049957275389488,-4.677709738627982,4.898708884135772,-2.2836050829370436,2.5046042284448333,4.263672762226548,88.58447170434451,32.06957397725701,2.394104655690945,7,-2.0649948120117188,-2.0199966430664062,-6.4524993896484375,-11.279998779296875,-3.3600006103515625,0,-0.03059105591262068,2.194726385947793,206.3800048828125,3.6428773841961855,203.9900054931641,-1.7580461573484214,204.0200042724609,-0.03059105591262068
5806,2023-07-25,211.07000732421875,212.3800048828125,205.1000061035156,205.1000061035156,407500.0,0.018431880937123113,-1.4388600638977498,1.1117330817667304,57.15271557294571,49.559553407344076,-3.679827743665868,-3.6461959561086985,-9.006703288853686,-9.712733727919584,11.144996513725633,7.279998779296903,0.21181071791613704,3.6920066833496037,-1.3865236994192003,8.770537066118408,1.1527414919652017,6.231271874734006,-13.520004272460938,91.16657183513924,31.515736180779555,2.5392651913843975,7,-6.105003356933594,-5.840003967285156,-10.272506713867188,-15.100006103515625,-1.3900146484375,1,-0.051404774373505546,-1.0260735150371667,207.25,2.194726385947793,206.3800048828125,3.6428773841961855,203.9900054931641,-0.051404774373505546
5807,2023-07-26,213.02999877929688,213.9900054931641,209.2400054931641,211.2700042724609,497900.0,0.00928597805024678,1.5815161730375722,0.2948063897763612,59.285940979050984,49.44625048217772,-5.946968837705754,-5.186922795787723,-10.490340148421751,-12.003592121230781,11.181386109055795,4.75,0.34156538285526494,5.216998291015614,-0.23865595405877116,10.672652536089998,2.4891711684784354,7.944825413552792,-15.183395690917962,94.16054397018023,32.311911762581346,2.727827122537187,7,-7.2599945068359375,-7.2599945068359375,-11.329998016357422,-16.43999481201172,-6.209991455078125,2,-0.051776739625878476,-1.4388600638977498,211.07000732421875,-1.0260735150371667,207.25,2.194726385947793,206.3800048828125,-0.051776739625878476
5808,2023-07-27,208.50999450683597,215.42999267578125,208.05999755859372,214.0,278100.0,-0.021217689050187283,-1.3067279565398964,-3.119331038727901,52.342386229854306,49.76916280185387,-1.7085355922301062,-0.4730090857400171,-5.5727890393781365,-7.9346311218673975,11.073845722341398,7.369995117187528,0.40610571924162286,0.5584945678711222,-4.815607577043153,5.932596712785397,-2.1285565045860153,3.2455456403282597,-10.017655322265654,61.2975269311811,-2.0468630029949466,2.6870510724571317,7,-2.0199966430664347,-2.0199966430664347,-6.809993743896513,-11.91999053955081,1.110000610351534,3,-0.04743177617475902,1.5815161730375722,213.02999877929688,-1.4388600638977498,211.07000732421875,-1.0260735150371667,207.25,-0.04743177617475902
5809,2023-07-28,210.4900054931641,211.47999572753903,205.8600006103516,211.2400054931641,408900.0,0.009496000376438607,8.138348551013058,0.13661188516730524,52.4386742433584,49.287504580465146,-3.6087113514794,-2.476833655605077,-6.989293967905979,-10.255283738891023,10.737567550638591,5.619995117187443,-0.06681129786326778,2.473004913330101,-2.9952505617604004,7.941260388420602,-0.26112282421513555,5.207132650875337,-10.981407099121128,63.54249717346183,2.006794343931638,2.734127737545248,7,-4.00000762939456,-4.00000762939456,-8.725002288818388,-13.900001525878935,-6.200012207031278,4,-0.04798330485978186,-1.3067279565398964,208.50999450683597,1.5815161730375722,213.02999877929688,-1.4388600638977498,211.07000732421875,-0.04798330485978186
5810,2023-07-31,209.5399932861328,212.97999572753903,209.30999755859372,210.91000366210938,317200.0,-0.004513336416166025,-3.010922947361275,1.8266805013020833,51.751630072695434,50.06559105079098,-2.936109410843841,-1.6682739599550018,-5.752442971932851,-9.584640097745194,9.750942936870056,3.6699981689453125,-0.47345008517328324,1.5584930419921932,-3.857694199491732,6.974680283476118,-1.1496005787497552,4.2665866627341416,-9.07611123518555,42.981538761510734,-15.976593202071825,2.7080936207419586,7,-3.0499954223632812,-3.0499954223632812,-7.774990081787109,-12.949989318847656,-5.0999908447265625,0,-0.051446020448117746,8.138348551013058,210.4900054931641,-1.3067279565398964,208.50999450683597,1.5815161730375722,213.02999877929688,-0.051446020448117746
5811,2023-08-01,209.30999755859372,210.7100067138672,206.80999755859372,208.0,263800.0,-0.0010976221003550224,-1.1138247018541934,-0.9561953555716226,47.41194306629923,50.09933231888441,-1.6278645162321368,-1.4628750478312043,-5.312316938033092,-9.600983069125192,9.292451405772987,3.900009155273466,-0.45197271578626896,1.2964973449706747,-4.144323914177107,6.737318604118457,-1.4239132846032305,4.01690797454458,-7.948148870156416,36.05015474051219,-18.856605238424542,2.7204106295738915,8,-2.8199996948241903,-2.8199996948241903,-7.472496032714815,-12.719993591308565,-4.919998168945284,1,-0.025894597640650274,-3.010922947361275,209.5399932861328,8.138348551013058,210.4900054931641,-1.3067279565398964,208.50999450683597,-0.025894597640650274
5812,2023-08-02,206.00999450683597,208.5,204.2400054931641,207.6199951171875,383100.0,-0.015766103340734916,1.5281788668685905,-1.2290103899734477,45.3825765455046,50.681356544556294,2.217274240032509,1.860864761151845,-1.8062164414718325,-6.507216164578466,9.265966394096703,5.069992065429631,-0.8625948816046787,-1.9580055236816065,-7.452288273454286,3.536277226091073,-4.705146898567932,0.7891358512047191,-3.804057179158036,15.817614308097024,-36.48024745654489,2.747141374886334,8,0.48000335693356533,0.48000335693356533,-2.1399917602539347,-9.41999053955081,-6.269989013671875,2,0.017814660777652147,-1.1138247018541934,209.30999755859372,-3.010922947361275,209.5399932861328,8.138348551013058,210.4900054931641,0.017814660777652147
5813,2023-08-03,201.5399932861328,206.32000732421875,201.5200042724609,205.8800048828125,627800.0,-0.02169798233043896,-1.1917874076370614,2.695658354894705,41.860465116279094,50.554538965575254,7.043938788637917,6.1898461370979305,2.7251537367392302,-2.0738643010712394,10.367730370512954,4.800003051757841,-0.40290016377497295,-6.137006378173822,-12.337938601585194,0.06392584523754863,-9.237472489879508,-3.036540266468137,13.889999389648438,0.1744243331267576,-50.61567006478834,3.1004661117056806,8,6.935005187988281,4.950004577636719,2.3275070190429688,-4.949989318847656,-1.8799896240234375,3,0.02619834382245778,1.5281788668685905,206.00999450683597,-1.1138247018541934,209.30999755859372,-3.010922947361275,209.5399932861328,0.02619834382245778
5814,2023-08-04,206.8999938964844,209.22000122070312,201.02999877929688,201.6699981689453,678100.0,0.026595220744806802,-1.5161319054282427,-1.2050649199970533,46.99210952612768,50.513160150235045,1.9729302011022014,0.87552110381435,-2.5408775664476195,-7.431415456149921,11.167224182319933,8.19000244140625,-0.05190197211192071,-0.7775054931640284,-6.978172276040652,5.423161289712596,-3.8778388846023404,2.3228278982742836,8.251799011230446,49.12131059624248,-0.5623238939121009,3.1003333914383098,8,1.330001831054659,-0.40999603271487217,-3.032493591308622,-10.309989929199247,-9.789993286132812,4,0.01314645384699209,-1.1917874076370614,201.5399932861328,1.5281788668685905,206.00999450683597,-1.1138247018541934,209.30999755859372,0.01314645384699209
5815,2023-08-07,205.27999877929688,208.0,204.1199951171875,207.1000061035156,616700.0,-0.007829846133287188,1.1436519979767323,-0.34799403652191957,55.76360410745966,50.358814431847705,3.670036901624826,2.338163984124293,-0.749665512764011,-5.866267655079355,11.695069881772088,3.8800048828125,0.5181082681340854,-2.2215003967285156,-8.487494648486603,4.044493855029572,-5.354497522607545,0.9114967291505138,9.306922363281245,43.904922689390894,-10.738209612297673,3.1329971258790414,8,2.9499969482421875,1.2099990844726562,-1.4124984741210938,-8.689994812011719,-1.669998168945284,0,-0.004822708003951459,-1.5161319054282427,206.8999938964844,-1.1917874076370614,201.5399932861328,1.5281788668685905,206.00999450683597,-0.004822708003951459
5816,2023-08-08,206.2400054931641,206.6199951171875,201.9199981689453,203.8500061035156,573800.0,0.0046765720945827205,1.9841452840333855,-1.313181193199019,53.41959291120208,49.706997979864504,2.182339595205292,1.2807942810670454,-1.3790213630937274,-6.71450840289603,12.470297979394106,4.6999969482421875,0.8846864798412355,-1.1579940795898267,-7.436129943452215,5.120141784272562,-4.297062011521007,1.9810738523413534,7.804638754882774,63.614226627417715,5.809298330747062,3.1390679319311934,8,1.9899902343749716,0.24999237060544033,-1.897506713867216,-9.175003051757841,1.519989013671875,1,-0.008727710452943627,1.1436519979767323,205.27999877929688,-1.5161319054282427,206.8999938964844,-1.1917874076370614,201.5399932861328,-0.008727710452943627
5817,2023-08-09,215.8000030517578,218.8300018310547,210.97999572753903,212.2700042724609,958600.0,0.04635374953435312,-1.5695534256017196,1.4769873141331944,64.06286225524715,51.009273093797034,-7.759394804917889,-8.328149621031372,-10.465639409761707,-16.084618485035776,13.35768185083553,12.589996337890597,1.2983389205901972,8.162003326416027,0.9994037386044283,15.324602914227626,4.580703532510228,11.743303120321826,-14.770004272460938,82.9775378662216,21.504087413050655,3.5812997939057976,8,-5.870002746582031,-7.6100006103515625,-11.457504272460938,-18.735000610351562,-7.9199981689453125,2,-0.05287304680608729,1.9841452840333855,206.2400054931641,1.1436519979767323,205.27999877929688,-1.5161319054282427,206.8999938964844,-0.05287304680608729
5818,2023-08-10,217.6100006103516,217.80999755859372,214.0,216.0200042724609,775900.0,0.008387384304900491,2.829162066004252,0.45042404751408255,63.5595153300831,52.24492210343311,-9.099743105964563,-9.984549042943769,-11.833684510108156,-17.682056779069796,14.08808076807208,3.8099975585937216,1.1464787760951083,9.549501037597679,1.1234432179077771,17.97555885728758,5.336472127752728,13.76252994744263,-16.224001770019555,93.1460617329354,31.401132108303614,4.213028909844953,8,-7.68000030517581,-9.419998168945341,-13.267501831054716,-20.54499816894534,-7.039993286132841,3,-0.0821193652270843,-1.5695534256017196,215.8000030517578,1.9841452840333855,206.2400054931641,1.1436519979767323,205.27999877929688,-0.0821193652270843
5819,2023-08-11,214.4600067138672,217.72000122070312,212.5500030517578,217.33999633789062,491600.0,-0.014475409621108049,1.8406588109041673,-1.8113184007983845,58.251320431297216,52.96710992105553,-5.953451384058354,-6.6310989749458145,-8.183154067060116,-14.330393546913172,14.599162999563289,5.1699981689453125,0.6604254415397293,6.054506683349615,-2.8374213223067386,14.946434689005969,1.608542680521424,10.500470686177806,-12.72512781372069,74.15733784269104,15.154441165791084,4.445964002828182,8,-4.530006408691406,-6.2700042724609375,-10.140007019042969,-17.395004272460938,-5.9300079345703125,4,-0.0690105501652063,2.829162066004252,217.6100006103516,-1.5695534256017196,215.8000030517578,1.9841452840333855,206.2400054931641,-0.0690105501652063
5820,2023-08-14,216.8999938964844,217.30999755859372,212.6199951171875,212.6199951171875,340300.0,0.011377352915374228,-1.1915905509565135,-1.4861160413896244,56.88960873159101,54.02018388386573,-8.090424883536656,-8.933705986240653,-10.179355830561917,-16.649555893966095,14.595798630925131,4.690002441406222,0.8192210461758407,8.11649398803715,-1.5515846531798445,17.784572629254143,3.2824546674286523,12.950533308645646,-14.82321253771974,88.58659067653015,32.26204564357255,4.834039320608496,8,-6.969993591308622,-8.709991455078153,-12.579994201660185,-19.834991455078153,-8.269989013671903,0,-0.0912401744721929,1.8406588109041673,214.4600067138672,2.829162066004252,217.6100006103516,-1.5695534256017196,215.8000030517578,-0.0912401744721929
5821,2023-08-15,210.07000732421875,216.2700042724609,209.4600067138672,215.47999572753903,556900.0,-0.03148910449266895,-1.0543011210509392,-1.2640163425955484,46.863086143930715,54.18468495035752,-1.2754172970701063,-1.492685461522683,-3.115711445408664,-9.699231995340597,13.847936880498029,7.439987182617216,0.6685108039805527,0.8500068664550895,-8.16961488130849,9.86962861421867,-3.6598040074267146,5.359817740336894,-7.658161556008281,6.510148647064187,-43.16832035096949,4.50981087388179,8,-0.14000701904296875,-1.8800048828125,-5.750007629394531,-13.0050048828125,-11.920013427734347,1,-0.030751685098467596,-1.1915905509565135,216.8999938964844,1.8406588109041673,214.4600067138672,2.829162066004252,217.6100006103516,-0.030751685098467596
5822,2023-08-16,201.97000122070312,208.75,201.8300018310547,207.88999938964844,584300.0,-0.03855860342316364,-1.2322585726134134,1.0942718777940483,43.55792553794302,54.37329166387573,6.918839365302119,6.794207526413857,5.179260490648403,-1.483572988199512,13.473916518800651,8.240005493164062,0.4002161183369708,-7.147499084472656,-16.457842978059887,2.162844809114574,-11.802671031266271,-2.492327137679041,16.860000610351562,0.8760915336614913,-45.377382047472885,4.655171946793615,8,7.959999084472656,6.220001220703125,3.782501220703125,-4.904998779296875,-2.350006103515625,2,0.02866759048937073,-1.0543011210509392,210.07000732421875,-1.1915905509565135,216.8999938964844,1.8406588109041673,214.4600067138672,0.02866759048937073
5823,2023-08-17,199.8699951171875,203.19000244140625,199.5,202.1100006103516,452300.0,-0.010397613956643181,-1.476515256250736,0.3783794233103898,39.56366692048005,53.54790915213711,9.786163843595574,9.03284546582347,7.374222240957636,0.7197715595212912,13.256806495516626,3.69000244140625,0.24754684530887516,-9.041504669189464,-18.98998581335178,0.9069764749728506,-14.015745241270622,-4.067264097108307,18.620006713867184,2.030708520299548,-40.29936349476747,4.974240572081155,8,9.295005798339844,8.32000732421875,5.88250732421875,-2.80499267578125,-2.29998779296875,3,0.040076099271071586,-1.2322585726134134,201.97000122070312,-1.0543011210509392,210.07000732421875,-1.1915905509565135,216.8999938964844,0.040076099271071586
5824,2023-08-18,198.8999938964844,199.6999969482422,196.8500061035156,197.6300048828125,417500.0,-0.0048531607765055496,-1.014137362104085,-0.5669579907493874,39.54812980828184,51.7461897855618,10.618694935335782,9.922460094550132,8.369580634215453,1.7299201767335717,12.443148194948842,3.0199890136719034,0.3926341057736238,-9.637505340576155,-20.50651073378515,1.231500052632839,-15.072008037180638,-4.203002643971672,18.830407861328098,10.019494863767425,-30.896858489731756,5.434502696604496,8,8.940010070800753,8.940010070800753,7.135005950927706,-1.4049911499023722,-4.459991455078153,4,0.05867276915960029,-1.476515256250736,199.8699951171875,-1.2322585726134134,201.97000122070312,-1.0543011210509392,210.07000732421875,0.05867276915960029
5825,2023-08-21,200.91000366210938,201.6300048828125,198.66000366210938,199.02999877929688,310100.0,0.01010563010208565,-1.2671807296277315,1.4803316111978522,42.02733953648964,50.4803838550382,8.85478785993027,7.813734397350174,6.417833918756941,-0.1389093640222825,11.475080621417943,2.970001220703125,1.127946555807739,-7.310495758056646,-18.69519304419589,4.074201528082597,-13.002844401126282,-1.6181471149870106,15.567574356445306,20.9062715828993,-19.773599950712033,5.692348643069625,8,6.930000305175781,6.930000305175781,5.102497100830078,-1.660003662109375,-5.970001220703125,0,0.03792740519781601,-1.014137362104085,198.8999938964844,-1.476515256250736,199.8699951171875,-1.2322585726134134,201.97000122070312,0.03792740519781601
5826,2023-08-22,200.22000122070312,202.6100006103516,198.8800048828125,201.0,289800.0,-0.003434385689259689,-1.1560722192331943,-0.4148918901370041,44.218100455691435,48.27541032175422,9.611837135899918,8.062576458354243,7.336269143478489,0.5988411460315888,11.559915978352468,3.729995727539091,1.251860410505003,-7.457997894287104,-19.29599179379656,4.3799960052223526,-13.376994844041832,-1.5390009445323756,15.0799224829492,28.31930122403778,-14.864963311591545,5.918996949754729,8,7.110000610351534,7.620002746582031,5.857501983642578,-0.970001220703125,-4.910003662109403,1,0.04200381385893115,-1.2671807296277315,200.91000366210938,-1.014137362104085,198.8999938964844,-1.476515256250736,199.8699951171875,0.04200381385893115
5827,2023-08-23,202.0,203.3999938964844,201.2400054931641,201.8000030517578,278600.0,0.008890214606156022,-2.272729374501626,-0.25640674517782386,50.485444084641536,46.822735738927385,6.334598184464653,5.7064410118428555,5.558640795019301,-1.1297593789254563,11.930599797709377,3.1799926757812784,1.1456882097174343,-5.126499176025391,-16.942355630472207,6.689357278421426,-11.034427403248799,0.7814290511980175,12.192928647644123,78.62600754787283,28.76196524597256,5.907928227223402,8,5.285003662109375,5.840003967285156,3.9450035095214844,-2.75,-6.020004272460966,2,-0.019059436156017795,-1.1560722192331943,200.22000122070312,-1.2671807296277315,200.91000366210938,-1.014137362104085,198.8999938964844,-0.019059436156017795
5828,2023-08-24,198.6199951171875,203.22999572753903,198.3999938964844,202.41000366210938,388800.0,-0.016732697439665878,-1.2836828777352158,-18.950331883726253,40.881057387170635,44.89270651180221,7.529384118814534,8.756470760243133,8.820549330867095,2.221995369857524,12.760341570033143,4.830001831054631,0.9876533495496744,-8.012004089355457,-20.398113885147524,4.374105706436609,-14.205058987251505,-1.81894919145941,14.532358177808902,27.02278339467942,-21.987779627656426,6.193054897896034,8,8.460006713867159,9.220008850097656,7.3975067138671875,0.6300048828125,-5.2299957275390625,3,0.005034739827729728,-2.272729374501626,202.0,-1.1560722192331943,200.22000122070312,-1.2671807296277315,200.91000366210938,0.005034739827729728
5829,2023-08-25,200.38999938964844,202.16000366210938,198.6999969482422,198.6999969482422,249300.0,0.00891151100581089,-3.0946765863700385,-0.445909929060882,44.632273257927125,43.53078034806178,3.9712840753084606,6.525572156631512,6.9692794781522025,0.4586556075870476,13.236808431487235,3.540008544921875,-0.5103980934353842,-5.73699951171875,-18.28335560624552,6.809356582808022,-12.01017755898215,0.53617853554465,11.78421307385912,39.80010986328068,-9.449129467873377,6.273178047263389,8,6.170005798339815,7.450004577636719,6.292503356933594,-1.1399993896484375,-8.710006713867188,4,-0.014072518958126001,-1.2836828777352158,198.6199951171875,-2.272729374501626,202.0,-1.1560722192331943,200.22000122070312,-0.014072518958126001
5830,2023-08-28,198.75999450683597,202.27999877929688,197.88999938964844,200.83999633789062,317800.0,-0.008134162821384128,-1.2984337739217966,-1.2307685362418121,41.9082531493123,42.980243348659734,3.0815902273822076,7.701413326493679,8.44743358525281,2.1237563256460703,14.096834838481698,4.3899993896484375,-2.2981191795408336,-6.828004455566372,-19.679515100624485,6.023506189491741,-13.253759778095429,-0.4022491330373157,12.49476557507208,15.789400808080122,-30.33563428980149,6.425755322529054,8,4.040008544921847,9.08000946044919,6.447509765624972,0.4900054931640341,-7.8600006103515625,0,-0.021734716164329204,-3.0946765863700385,200.38999938964844,-1.2836828777352158,198.6199951171875,-2.272729374501626,202.0,-0.021734716164329204
5831,2023-08-29,203.88999938964844,204.3300018310547,198.9600067138672,199.7100067138672,290200.0,0.025810047416941595,1.1225287384051241,-2.0096100942669826,35.750178000912825,42.112715844545264,-3.371821605297754,2.2604295884432872,3.1891753803692495,-2.9066364216407123,14.391858841490007,5.570007324218722,-3.6236483491612432,-1.426999664306635,-14.176219725707739,11.322220397094469,-7.801609695007187,4.947610366393917,6.500475453556049,93.1676665434591,49.56837698903776,6.374610030700547,8,-3.2999954223632812,3.9500045776367188,1.3175048828125,-4.6399993896484375,-12.740005493164034,1,-0.04389620371295455,-1.2984337739217966,198.75999450683597,-3.0946765863700385,200.38999938964844,-1.2836828777352158,198.6199951171875,-0.04389620371295455
5832,2023-08-30,209.67999267578125,210.8999938964844,204.6300048828125,204.6300048828125,354900.0,0.028397632563957886,-1.4831699682133086,1.2081331678469738,41.337112525307646,42.30976535619278,-8.887784979751132,-3.415640933161029,-2.649605645506142,-8.575909691905252,13.833402904069056,7.009994506835966,-5.037863679176041,4.179493713378918,-8.716523086148413,17.07551051290625,-2.268514686384748,10.627502113142583,-12.829986572265653,90.62258465933928,51.08924766809783,6.448008399763658,8,-5.80499267578125,-1.8399887084960938,-4.582489013671875,-10.42999267578125,-16.219985961914062,2,-0.06853298177765199,1.1225287384051241,203.88999938964844,-1.2984337739217966,198.75999450683597,-3.0946765863700385,200.38999938964844,-0.06853298177765199
5833,2023-08-31,206.82000732421875,211.25,206.55999755859372,209.6999969482422,400400.0,-0.01363976274066725,-1.7588175367892607,-0.5702963535938312,41.60070348794879,42.53782909837798,-5.518604365706153,-0.1473637147744853,0.23115893443991808,-5.660906090987055,12.83976191048654,4.690002441406278,-5.567791982781756,1.0555076599121094,-11.714696178365841,13.82571149819006,-5.329594259226866,7.440609579051085,-9.689001464843784,66.84137370211785,30.37875210723235,6.385101919138973,8,-2.2500076293945312,1.0199966430664062,-1.0500030517578125,-7.030006408691406,-13.75,3,-0.05241278025721419,-1.4831699682133086,209.67999267578125,1.1225287384051241,203.88999938964844,-1.2984337739217966,198.75999450683597,-0.05241278025721419
5834,2023-09-01,209.6199951171875,210.38999938964844,206.92999267578125,209.3500061035156,282400.0,0.01353828301813853,2.823216995447648,-0.09374652304987131,42.05933752084597,42.54138442997313,-7.418142143608975,-2.880829237206399,-2.4460959732070933,-8.431827127674154,12.440430359148493,3.5699920654296875,-5.220702186053472,3.7194953918456974,-9.15910032713822,16.598091110829614,-2.7198024676462467,10.158793251337642,-11.924229492187521,87.799365206993,55.53704349820819,6.4392978594919565,9,-5.049995422363281,-1.7799911499023438,-3.1299972534179688,-9.110000610351562,-13.989990234375,4,-0.07742579956871831,-1.7588175367892607,206.82000732421875,-1.4831699682133086,209.67999267578125,1.1225287384051241,203.88999938964844,-0.07742579956871831
5835,2023-09-05,204.2899932861328,209.05999755859372,204.1999969482422,209.05999755859372,371100.0,-0.025426972403443493,1.0377342797826148,-17.667401378996566,43.48216900498198,42.45961426878319,-1.7413942788527095,2.4993436519638976,2.829888129313474,-3.088288406956792,12.142703958394918,5.4199981689453125,-4.55459905213084,-1.5610061645507756,-14.457242135723163,11.335229806621612,-8.009124150136955,4.887111821035404,-6.052058286132819,43.3685067857573,7.524486331332319,6.448117985586191,9,0.28000640869140625,3.5500106811523438,2.2000045776367188,-3.779998779296875,-7.209991455078125,1,-0.061725982792949274,2.823216995447648,209.6199951171875,-1.7588175367892607,206.82000732421875,-1.4831699682133086,209.67999267578125,-0.061725982792949274
5836,2023-09-06,204.44000244140625,206.13999938964844,203.55999755859372,204.0500030517578,263100.0,0.0007342951696285294,-2.7663975051510796,-0.08176080510033414,53.39378981372461,42.78276379423687,-1.3743749478474,2.3268682603358286,2.675169720222385,-3.289695349658359,11.500745108885228,2.580001831054716,-3.7578197897922223,-1.3209968566894474,-14.230918556273025,11.58892484289413,-7.775957706481222,5.133963993102327,-5.681584841406249,11.443492892462608,-27.633056620173782,6.454960849791785,9,0.12999725341796875,3.4000015258789062,2.0499954223632812,-3.9300079345703125,-15.410003662109375,2,-0.06622974165147788,1.0377342797826148,204.2899932861328,2.823216995447648,209.6199951171875,-1.7588175367892607,206.82000732421875,-0.06622974165147788
5837,2023-09-07,204.38999938964844,205.33999633789062,201.80999755859372,202.55999755859372,367500.0,-0.0002445854586219376,-1.1201182211835674,4.692319730818962,56.58125035825263,44.527229679912644,-1.0613054715360875,1.55811932725112,2.7832941276382144,-3.2614053385914303,11.653020471967745,3.5299987792969034,-3.2019022587830364,-0.8004997253418082,-12.820242318951387,11.21924286826777,-6.810371022146597,5.209371571462981,-5.131918493648442,27.330520803026115,-15.753286236434374,6.009871296804787,9,0.18000030517578125,3.4500045776367188,2.0999984741210938,-3.8800048828125,-13.369995117187528,3,-0.06477814732962217,-2.7663975051510796,204.44000244140625,1.0377342797826148,204.2899932861328,2.823216995447648,209.6199951171875,-0.06477814732962217
5838,2023-09-08,199.7400054931641,204.0800018310547,198.6100006103516,203.58999633789062,555900.0,-0.02275059401325996,1.2650099987679126,-2.1038180286997874,51.10469687307234,45.24638785937323,4.206643012703637,5.060130342619885,7.393118794076145,1.2620152419259227,12.001774612801572,5.779998779296847,-2.8352229773050794,-4.556993865966774,-15.275885542106408,6.16189781017286,-9.916439704036577,0.8024519721030288,11.509994506835909,9.592572155427256,-36.117388465681245,5.3594458380698144,9,4.829994201660128,8.099998474121065,6.74999237060544,3.189987182617159,-7.0,4,-0.03144086615894193,-1.1201182211835674,204.38999938964844,-2.7663975051510796,204.44000244140625,1.0377342797826148,204.2899932861328,-0.03144086615894193
5839,2023-09-11,199.66000366210938,203.2700042724609,199.5399932861328,200.75,419400.0,-0.0004005298330557183,-4.608967004726679,0.28311660516897874,48.26821816730466,45.95305063915016,4.662518979780913,4.189289555931907,7.320295528936782,1.2540904197426528,12.636576305969719,3.7300109863280966,-2.98041157680305,-3.8969955444335938,-13.662806370910602,5.868815282043414,-8.779900957672083,0.985909868804896,11.337196350097656,10.047879027700699,-37.196810755240136,4.882905413238503,9,5.269996643066406,8.180000305175781,7.8224945068359375,3.269989013671875,-7.7100067138671875,0,-0.03300609144054245,1.2650099987679126,199.7400054931641,-1.1201182211835674,204.38999938964844,-2.7663975051510796,204.44000244140625,-0.03300609144054245
5840,2023-09-12,197.1100006103516,199.9199981689453,195.0399932861328,198.8800048828125,519300.0,-0.012771726960764895,1.5350734999782016,1.6238625864434042,45.9025021601542,47.081086656843645,7.7710675181921545,5.460626738150523,9.650196492130846,3.750742690825575,13.55013726810671,4.8800048828125,-2.37508860063744,-5.457498931884743,-13.364306553146093,2.4493086893766076,-9.410902742515418,-1.5040951212540676,13.639455413818325,18.648704378308043,-29.709758157323034,3.9534038106306713,9,6.034996032714815,9.824996948242159,10.249996185302706,5.819992065429659,-11.949996948242216,1,-0.007508476094344685,-4.608967004726679,199.66000366210938,1.2650099987679126,199.7400054931641,-1.1201182211835674,204.38999938964844,-0.007508476094344685
5841,2023-09-13,203.6100006103516,205.02999877929688,195.05999755859372,195.05999755859372,620000.0,0.03297651047573802,-1.3321631958139089,-4.830498538780616,51.88657215776884,48.253248838228224,1.3713890410245142,-1.6318195209923658,3.052022917566802,-2.6866346083541828,14.540392333438817,9.970001220703153,-1.9138857737555384,1.3655014038086222,-5.737814845135318,8.468817652752563,-2.186156720663348,4.917159528280592,6.511076904296829,83.20392995180919,37.07652077822297,3.551658124471976,9,-0.46500396728518467,3.324996948242159,3.749996185302706,-0.6800079345703409,-16.210006713867188,2,-0.032071110258446334,1.5350734999782016,197.1100006103516,-4.608967004726679,199.66000366210938,1.2650099987679126,199.7400054931641,-0.032071110258446334
5842,2023-09-14,207.75999450683597,208.1499938964844,201.6999969482422,205.8500061035156,543900.0,0.020382073002525036,3.795559614500944,0.22339037679380455,60.520260228467464,50.35542180939696,-3.441509501024342,-5.6136137042383325,-1.0935290263367108,-6.796500657717246,14.186766259200068,6.449996948242216,-1.0082307606426184,5.225995635986351,-2.29016759828599,12.742158870258692,1.4679140188501947,8.984077253122507,1.7578396386718396,97.02517641882872,46.478453836651425,3.758081617136164,9,-5.044998168945341,-0.8249969482422159,-0.39999771118166905,-4.830001831054716,-22.34999084472659,3,-0.09015208039449008,-1.3321631958139089,203.6100006103516,1.5350734999782016,197.1100006103516,-4.608967004726679,199.66000366210938,-0.09015208039449008
5843,2023-09-15,207.8800048828125,212.6000061035156,205.72000122070312,207.30999755859372,628800.0,0.0005776394837775367,-2.669335937499985,0.29843496600705227,58.9614820489209,52.23343786807195,-3.7943647904147326,-5.378525563143768,-1.2217960992280723,-6.922061818710375,13.511667112240614,6.880004882812472,-0.14412997483856316,4.945505523681646,-2.8223800903905953,12.713391137753888,1.0615627166455113,8.829448330717781,-12.840011596679688,73.12074159746209,20.338289689045922,3.883942807036122,9,-4.060005187988281,-1.4550094604492188,1.1799964904785156,-3.2500076293945312,-26.6300048828125,4,-0.08110448438682705,3.795559614500944,207.75999450683597,-1.3321631958139089,203.6100006103516,1.5350734999782016,197.1100006103516,-0.08110448438682705
5844,2023-09-18,210.57000732421875,211.97999572753903,205.9900054931641,207.3699951171875,667200.0,0.012940169223695452,-1.0100667188948116,5.613984366634264,63.78064800547821,54.488824423682644,-7.079970841849814,-7.535775517967295,-3.873815547091482,-9.342882409286233,12.461180637146633,5.989990234374943,0.1244482712537831,7.052007293701166,-1.179249049938278,15.28326363734061,2.9363791218814583,11.167635465520874,-15.178813781738285,88.43965092504183,29.698164772804503,4.115628171819718,9,-6.750007629394531,-4.190010070800781,-1.5100059509277344,-5.940010070800781,-26.920013427734347,0,-0.08467493570250706,-2.669335937499985,207.8800048828125,3.795559614500944,207.75999450683597,-1.3321631958139089,203.6100006103516,-0.08467493570250706
5845,2023-09-19,208.52999877929688,211.2100067138672,208.4600067138672,209.88999938964844,775500.0,-0.009688029985110092,-2.6667039663082512,-0.42499856949398235,55.835010098971075,54.760071122043364,-4.889444956013335,-5.160191415053362,-1.8803205064650683,-7.033400973475636,11.734393645051517,2.75,0.5409494775119299,4.630998992919928,-3.795085567547261,13.057083553387116,0.4179567126863333,8.844041273153522,-12.794628985595693,76.79586464399381,21.483363678575387,4.213042280233597,9,-4.709999084472656,-2.3550033569335938,0.5300025939941406,-3.9000015258789062,-35.839996337890625,1,-0.0795089528034888,-1.0100667188948116,210.57000732421875,-2.669335937499985,207.8800048828125,3.795559614500944,207.75999450683597,-0.0795089528034888
5846,2023-09-20,208.6300048828125,213.0399932861328,207.8800048828125,210.1999969482422,725100.0,0.00047957657939412535,-2.3615646512090263,1.154405412379809,48.45907313289251,53.85760698589224,-4.841757748614356,-4.846308962185276,-2.010840283886921,-6.80792551760598,11.273117683151114,5.1599884033203125,0.7233162421999566,4.310504913330078,-4.181667960212337,12.802677786872493,0.06441847655887045,8.556591350101286,-12.557342362915023,61.11120081595526,9.84114363737391,4.24608643677121,9,-4.5900115966796875,-2.975006103515625,0.4299964904785156,-4.000007629394531,-33.55999755859375,2,-0.1124958091904672,-2.6667039663082512,208.52999877929688,-1.0100667188948116,210.57000732421875,-2.669335937499985,207.8800048828125,-0.1124958091904672
5847,2023-09-21,198.1499938964844,205.0,193.5800018310547,205.0,1248500.0,-0.05023252044793236,2.334303063783909,4.363083262870398,39.60181509539208,52.57950901059443,5.207665333358676,5.618546156825005,8.229529172926902,3.8375813904111737,11.232566249761906,15.050003051757812,0.9465254426344245,-5.977005767822249,-14.856282033594937,2.9022704979504397,-10.416643900708578,-1.5373676349359187,14.889999389648409,23.484039425090124,-24.749904109524664,4.43963813288634,9,5.160003662109347,5.160003662109347,10.910007476806612,6.480003356933565,-25.55999755859378,3,-0.05425183109324705,-2.3615646512090263,208.6300048828125,-2.6667039663082512,208.52999877929688,-1.0100667188948116,210.57000732421875,-0.05425183109324705
5848,2023-09-22,199.6199951171875,202.72000122070312,192.3999938964844,196.07000732421875,765000.0,0.007418628644879188,1.1169245793269174,-0.5182459313644708,37.61151076960764,51.39543041085032,4.155886231213117,4.455752425238984,6.591344732880003,2.5436233916204287,10.827523332921823,10.320007324218722,0.6667684152330935,-4.557004547119135,-13.316160228303943,4.202151134065673,-8.936582387711553,-0.17742670652671677,13.419998168945312,34.980627103720494,-7.9078173146301864,4.379577840592408,9,3.0999984741210938,3.0999984741210938,9.440006256103516,7.875007629394531,-35.09999084472656,4,-0.0711852109140475,2.334303063783909,198.1499938964844,-2.3615646512090263,208.6300048828125,-2.6667039663082512,208.52999877929688,-0.0711852109140475
5849,2023-09-25,197.57000732421875,199.0,196.13999938964844,198.25999450683597,395100.0,-0.0102694511727911,1.6359474872198745,-0.19436325499029392,40.93853816154794,50.84387885544962,6.569034892068117,6.623216958651682,8.49744156611547,4.777085014101203,10.400591393552695,3.4799957275390625,0.1810296892307406,-6.465992736816418,-15.5659834610872,2.6339979874543644,-11.015988098951823,-1.9159973746810124,14.644385986328132,25.048515409972673,-17.044763755546903,4.549995362135392,9,5.149986267089844,5.149986267089844,11.107494354248047,9.924995422363281,-29.210006713867188,0,-0.0826036681642528,1.1169245793269174,199.6199951171875,2.334303063783909,198.1499938964844,-2.3615646512090263,208.6300048828125,-0.0826036681642528
5850,2023-09-26,194.44000244140625,197.97999572753903,194.1999969482422,196.5500030517578,337300.0,-0.01584251033445605,-1.9189049069453472,3.058028704747878,37.51873066465955,49.24745202288192,10.371103372251355,9.921674075391252,11.386834378904211,8.034946270222804,9.916471181940476,3.7799987792968466,0.17703284043224699,-9.379998016357433,-19.185050604845543,0.42505457213067643,-14.282524310601474,-4.477471722113393,16.981814892578143,9.883762622323395,-34.595811937713314,4.902526294244054,9,8.279991149902344,8.279991149902344,13.400001525878906,13.400001525878906,-26.919998168945312,1,-0.0554927402254759,1.6359474872198745,197.57000732421875,1.1169245793269174,199.6199951171875,2.334303063783909,198.1499938964844,-0.0554927402254759
5851,2023-09-27,194.94000244140625,195.2700042724609,191.1000061035156,195.07000732421875,403600.0,0.0025714873159943252,14.735878390051782,0.06161367071398095,38.33622425245724,46.78255913665857,9.512244250434662,9.187849358962922,10.90497482170423,7.698623272184847,9.997005542271037,4.1699981689453125,0.32724791220280736,-8.432498168945301,-19.010577388685306,2.1455810507947035,-13.721537778815303,-3.143458559075299,15.720941955078132,27.625885065042137,-18.237111867534647,5.289039609870002,9,7.129997253417969,7.129997253417969,12.900001525878906,12.900001525878906,-20.229995727539062,2,-0.11413768196031371,-1.9189049069453472,194.44000244140625,1.6359474872198745,197.57000732421875,1.1169245793269174,199.6199951171875,-0.11413768196031371
5852,2023-09-28,195.30999755859372,196.75999450683597,192.75,194.05999755859372,433600.0,0.001897994832018579,-1.0723511970476431,-9.615023474178404,43.886275565191696,45.10753619402199,8.035515565933594,8.10145738849144,10.471395655198592,7.467856420309516,11.223505786522384,4.009994506835966,0.820382600269852,-7.34400329589846,-18.06927616664092,3.381269574843998,-12.70663973126969,-1.9813668605272312,14.177290540312526,36.230578521078584,-13.632953850805286,5.362636435371231,9,6.760002136230497,6.760002136230497,12.2750053405762,12.530006408691435,-13.399993896484347,3,-0.10363007776037114,14.735878390051782,194.94000244140625,-1.9189049069453472,194.44000244140625,1.6359474872198745,197.57000732421875,-0.10363007776037114
5853,2023-09-29,195.97999572753903,198.8999938964844,195.47000122070312,198.0399932861328,365600.0,0.0034304345774429645,-1.2272776814466373,-1.6479980468750228,45.002708205468814,43.02109843846539,6.146336650419045,6.9331813178418145,9.745255007118743,6.964270911976513,12.302623742924906,3.589996337890682,0.5584917940654748,-6.13200454711918,-17.064437831226627,4.800428736988266,-11.598221189172904,-0.6657879050654572,12.404055451643785,61.77206828216784,6.588243203810663,5.466216642053723,9,6.090003967285185,6.090003967285185,11.582508087158232,11.860008239746122,-14.610000610351534,4,-0.11934891264191239,-1.0723511970476431,195.30999755859372,14.735878390051782,194.94000244140625,-1.9189049069453472,194.44000244140625,-0.11934891264191239
5854,2023-10-02,193.38999938964844,195.4199981689453,191.0,195.4199981689453,524100.0,-0.01321561585036124,3.354680617567913,0.9854374685194377,44.95388006083636,41.81208398978375,6.753243171139985,8.690489469072133,12.170806734092508,9.745629965440799,13.639519108837439,4.979995727539034,-0.6087103957797808,-7.910501098632807,-18.905654461497136,3.084652264231522,-13.408077780064957,-2.4129244172006565,13.957009084994354,30.253180204506453,-28.33132549512956,5.497576681432158,10,8.629997253417969,8.629997253417969,14.070003509521484,14.450004577636719,-10.580001831054716,0,-0.1492838058239987,-1.2272776814466373,195.97999572753903,-1.0723511970476431,195.30999755859372,14.735878390051782,194.94000244140625,-0.1492838058239987
5855,2023-10-03,191.67999267578125,193.00999450683597,190.58999633789062,191.58999633789062,317700.0,-0.008842270641005623,-1.3157917792217546,-0.04433319803364452,31.400063090551953,39.916638429523694,6.505880807642143,9.915733150564023,13.665061084035813,11.657839659891124,14.713191855557927,2.8000030517578125,-1.8338127387177678,-8.990007781982428,-20.687152153320255,2.7071365893554002,-14.838579967651327,-3.141435596313528,14.359255120890111,13.116686620002746,-40.604042824387314,5.848572185668913,10,6.1150054931640625,10.135002136230469,15.520011901855469,16.160011291503906,-15.709991455078125,1,-0.12166106509026475,3.354680617567913,193.38999938964844,-1.2272776814466373,195.97999572753903,-1.0723511970476431,195.30999755859372,-0.12166106509026475
5856,2023-10-04,190.8999938964844,193.75999450683597,187.00999450683597,192.4199981689453,415200.0,-0.004069275923941573,2.214288049816306,-16.889623601220435,20.62720474670151,37.8083483907803,5.035978483797095,10.149719227205026,14.092646404363364,12.48666906281764,15.877406410118938,6.75,-3.6892509792004375,-9.093006134033175,-21.421694605617745,3.2356823375513954,-15.257350369825474,-2.9286618982408754,13.59432875430889,32.716565091122824,-14.885061704162702,6.164344235792287,10,3.965003967285128,9.124999999999972,14.420009613037081,16.940010070800753,-21.42999267578128,2,-0.12247244825320047,-1.3157917792217546,191.67999267578125,3.354680617567913,193.38999938964844,-1.2272776814466373,195.97999572753903,-0.12247244825320047
5857,2023-10-05,191.1499938964844,192.3000030517578,187.25,189.8699951171875,481300.0,0.0013095862126404345,1.82121728752877,-0.8421020930583089,20.985083126742524,35.96096754157306,4.122088166497605,9.335593752066728,13.42268591525152,12.35946091541453,16.78963222643591,5.0500030517578125,-5.0994262751249835,-8.181005859374977,-20.93027972219778,4.568268003447827,-14.55564279078638,-1.8063689279635753,11.246209377034006,34.81917243202523,-9.159773164050051,6.3746369314113975,10,1.8550033569335653,8.874999999999972,13.065010070800753,16.690010070800753,-19.15998840332034,3,-0.08600569033509964,2.214288049816306,190.8999938964844,-1.3157917792217546,191.67999267578125,3.354680617567913,193.38999938964844,-0.08600569033509964
5858,2023-10-06,193.4600067138672,195.55999755859372,188.7899932861328,189.63999938964844,439200.0,0.012084817636111245,-1.4528914197257747,2.9843835681757915,19.929729187594788,33.62665543335604,0.9458568227360615,6.883918174303517,10.856612025084047,10.169036041005029,16.961746220852575,6.770004272460909,-6.251109500195753,-5.556993103027338,-18.57045397618353,7.456467770128853,-12.063723539605434,0.9497373335507575,7.0898515076493425,75.43871233712827,35.551855615348664,6.506730436578093,10,-0.5050125122070028,6.5649871826171875,12.39749526977539,14.379997253417969,-23.430007934570312,4,-0.05970227773661041,1.82121728752877,191.1499938964844,2.214288049816306,190.8999938964844,-1.3157917792217546,191.67999267578125,-0.05970227773661041
5859,2023-10-09,193.07000732421875,194.02999877929688,190.92999267578125,191.72000122070312,227500.0,-0.0020159173788578677,-1.1160283717490704,0.35340406154632753,21.15675206648254,31.808657811336378,0.7044871857508497,7.119940786867005,10.916907652390279,10.744312434970311,17.143161469394958,3.100006103515625,-6.237034810661044,-5.61749267578125,-18.893471313018892,7.6584859614563925,-12.255481994400071,1.0204966428375712,5.855067251536099,70.87731759507307,34.18615729012359,6.637989318618823,10,-0.11501312255856533,6.954986572265625,13.134994506835938,14.769996643066406,-14.70001220703125,0,-0.06059984338936519,-1.4528914197257747,193.4600067138672,1.82121728752877,191.1499938964844,2.214288049816306,190.8999938964844,-0.06059984338936519
5860,2023-10-10,195.6300048828125,197.6699981689453,192.8000030517578,193.44000244140625,279700.0,0.01325942643330813,-1.806912624774636,1.6222166964305897,27.785379936419872,30.636341776221112,-1.8650910073941134,4.683506431740142,8.080782367971324,8.249041533882178,16.366615790435244,4.8699951171875,-6.217460236252066,-2.983495330810541,-16.31288821300464,10.345897551383558,-9.648191771907591,3.6812011102865085,-8.620010375976534,80.8631089557323,45.30861970530077,6.664696441097049,10,-2.6750106811523153,4.394989013671875,10.574996948242188,12.209999084472656,-8.05999755859375,1,-0.06553190719336888,-1.1160283717490704,193.07000732421875,-1.4528914197257747,193.4600067138672,1.82121728752877,191.1499938964844,-0.06553190719336888
5861,2023-10-11,197.0800018310547,197.41000366210938,194.13999938964844,195.97999572753903,233000.0,0.00741193534760054,2.7158933277847135,0.5022853320699107,47.355431805719206,31.021803580724175,-3.3297662732349522,2.866164728443266,6.3732282137057155,6.833261561861235,16.673381964505886,3.2700042724609375,-6.2369104755236435,-1.20699844360351,-14.339520959615442,11.925524072408422,-7.773259701609476,5.359262814402456,-9.856807250976544,94.33784605021344,54.89131804463487,6.566261258005969,10,-4.125007629394503,2.9449920654296875,9.125,10.760002136230469,-7.520004272460966,2,-0.10711386449269444,-1.806912624774636,195.6300048828125,-1.1160283717490704,193.07000732421875,-1.4528914197257747,193.4600067138672,-0.10711386449269444
5862,2023-10-12,189.02999877929688,196.3800048828125,188.1199951171875,196.3800048828125,346500.0,-0.04084637191478524,1.247619838485333,-6.681786655569255,30.249911782449743,29.3826039781665,4.174757987847499,9.951221096232416,14.173207287016254,14.885867923672322,17.902083886366015,8.960006713867188,-6.025197104337877,-8.32050170898438,-21.278846073861132,4.637842655892371,-14.799673891422742,-1.8413295265460192,-1.5978681274413873,9.528831113220178,-29.223398421721583,6.479172182438372,10,3.30999755859375,10.9949951171875,17.175003051757812,18.81000518798828,0.0099945068359375,3,-0.10347562654026754,2.7158933277847135,197.0800018310547,-1.806912624774636,195.6300048828125,-1.1160283717490704,193.07000732421875,-0.10347562654026754
5863,2023-10-13,191.0200042724609,191.50999450683597,187.0,189.1100006103516,333800.0,0.010527458636274245,2.121120603174226,-0.2598642280304683,37.75701062524481,28.582951818656326,1.572558799337088,6.991817212387076,12.09525044695016,12.862002924797224,19.220546467116158,4.509994506835966,-5.844813777796901,-5.487496185302774,-17.73585169029323,6.7608593196876825,-11.611673937798002,0.6366815671924542,6.649993896484403,37.67577284278269,-2.6938109413043634,6.124177752495229,10,1.3149948120117472,8.999992370605497,15.184997558593778,16.819999694824247,-0.4900054931640341,4,-0.09962306749901151,1.247619838485333,189.02999877929688,2.7158933277847135,197.0800018310547,-1.806912624774636,195.6300048828125,-0.09962306749901151
5864,2023-10-16,192.7400054931641,195.5500030517578,188.9199981689453,191.6300048828125,297800.0,0.009004298933267041,-1.0306250014604477,0.5811510377554766,46.645627130524055,30.276903378653223,-0.27864252437206005,4.076554485994308,10.132675800790395,11.102471603208329,20.315734838092283,6.6300048828125,-5.976002929020609,-2.875994873046835,-13.269818751864307,7.517829005770636,-8.072906812455557,2.3209170663618863,4.716592712402303,53.795749561327874,9.174591136104404,5.196911939408735,10,-0.40500640869143467,7.279991149902315,13.464996337890597,15.099998474121065,-0.4900054931640909,0,-0.11782715609952954,2.121120603174226,191.0200042724609,1.247619838485333,189.02999877929688,2.7158933277847135,197.0800018310547,-0.11782715609952954
5865,2023-10-17,191.9499969482422,194.3999938964844,190.07000732421875,190.7899932861328,300200.0,-0.004098830146344046,-2.330790177942648,1.0450477696061318,44.16698567413371,32.892434592812364,0.6187634838471467,3.7531698589391453,10.718154888156732,11.894578913736751,21.470108549508048,4.329986572265653,-6.250820851615373,-2.83700332641601,-11.372667003321368,5.698660350489348,-7.104835164868689,1.430828512036669,5.297469293212885,47.5503862333817,0.7472421645552529,4.267831838452684,10,0.38500213623046875,8.069999694824219,14.435005187988281,15.890007019042969,3.0,1,-0.07074760118238721,-1.0306250014604477,192.7400054931641,2.121120603174226,191.0200042724609,1.247619838485333,189.02999877929688,-0.07074760118238721
5866,2023-10-18,185.16000366210938,190.97999572753903,184.7400054931641,190.1000061035156,442400.0,-0.03537376084441246,-1.1591666270677263,-4.258609349924997,34.16538518303399,34.356912599066966,7.2738347545466695,9.164567433121476,17.189552826468287,18.718901378317838,22.621372666252476,7.209991455078097,-6.5277099199430495,-8.453496551513666,-15.252592818960693,-1.6544002840666394,-11.853044685237194,-5.053948417790139,11.882513254516596,3.6082318811699725,-42.692688461198024,3.3995481337235134,10,6.0449981689453125,13.729995727539062,19.879993438720703,21.774993896484375,11.75,2,0.013015789665392852,-2.330790177942648,191.9499969482422,-1.0306250014604477,192.7400054931641,2.121120603174226,191.0200042724609,0.013015789665392852
5867,2023-10-19,187.3999938964844,189.47999572753903,185.3500061035156,185.7400054931641,806400.0,0.01209759229894325,-2.3852551795729693,-0.3360298750880334,37.239739466015244,36.28024707444701,4.968452569801826,6.406379072412534,14.342232933591958,16.538909045663075,23.00814473098417,4.319992065429659,-6.128423943110391,-5.6760063171386435,-12.66217887930955,1.3101662450322635,-9.169092598224097,-2.18292003605319,9.15042256320308,24.606743793440337,-18.921857821854772,3.4930862810854473,10,3.805007934570284,11.490005493164034,17.640003204345675,19.535003662109347,7.300003051757784,3,0.011526167195621495,-1.1591666270677263,185.16000366210938,-2.330790177942648,191.9499969482422,-1.0306250014604477,192.7400054931641,0.011526167195621495
5868,2023-10-20,185.41000366210938,189.4600067138672,184.97999572753903,187.3800048828125,461900.0,-0.010618945033019855,-2.1660663834191984,-1.1867560139352324,37.916422327367094,38.14243265898975,6.365907828284037,7.670477582424354,15.630897268676875,18.547117872447018,23.28890954780708,4.480010986328153,-5.399499964478139,-6.955496978759754,-14.029226353928038,0.1182323964085299,-10.492361666343896,-3.418632291175612,10.66799635891718,6.197949308625417,-37.39844494484097,3.536864687584149,10,5.7949981689453125,13.479995727539062,19.414993286132812,21.524993896484375,9.80999755859375,4,0.019578175677288367,-2.3852551795729693,187.3999938964844,-1.1591666270677263,185.16000366210938,-2.330790177942648,191.9499969482422,0.019578175677288367
5869,2023-10-23,181.25,184.66000366210938,181.1199951171875,184.08999633789062,379600.0,-0.022436781079464008,-1.2838719839340034,1.4416216132480288,35.297445282165,38.97710658629476,9.692152881627493,11.115010301226931,19.128324859401744,22.743967125212862,23.760883377326746,4.290008544921875,-4.7855049500942926,-10.299500274658214,-18.51795392962302,-2.08104661969341,-14.408727102140631,-6.190273447175798,14.37448023991206,0.9789525208027389,-44.55317138259383,4.109226827482403,10,8.014999389648438,15.829994201660156,23.87249755859375,25.68499755859375,15.850006103515597,0,0.051199993265086174,-2.1660663834191984,185.41000366210938,-2.3852551795729693,187.3999938964844,-1.1591666270677263,185.16000366210938,0.051199993265086174
5870,2023-10-24,183.6499938964844,185.67999267578125,180.97000122070312,181.30999755859372,428900.0,0.013241345635776058,-2.119210986368092,-0.8239434349512885,40.22647517412468,38.185000293895364,6.050341659240388,8.290254529896487,16.001322032746344,20.347886106744625,23.926332015063657,4.709991455078125,-4.268379074218274,-7.3600059509277,-16.174529149629905,1.454517247774504,-11.767267550278802,-2.952744351576598,11.104217236064187,26.773168296456994,-19.53815927583551,4.4072615993511,10,5.025009155273409,13.355003356933565,21.45000457763669,23.285003662109347,13.430007934570284,1,0.046828240617111216,-1.2838719839340034,181.25,-2.1660663834191984,185.41000366210938,-2.3852551795729693,187.3999938964844,0.046828240617111216
5871,2023-10-25,172.69000244140625,181.25999450683597,170.89999389648438,181.22000122070312,1005700.0,-0.05967869218256461,1.4065083010789183,-3.6453043285469335,30.690380576003506,38.233941270956905,14.73647351043141,18.44347020868065,26.312143718362222,31.17880098153006,24.11064845536,12.750000000000028,-4.1226438278051205,-17.20749740600587,-29.035024627787635,-5.379970184224106,-23.121261016896767,-11.293733795114974,20.961471898194702,9.634060110425018,-36.55579767713427,5.913763610890883,10,10.534996032714844,19.279991149902344,32.3074951171875,34.2449951171875,28.989990234375,2,0.1289014661655863,-2.119210986368092,183.6499938964844,-1.2838719839340034,181.25,-2.1660663834191984,185.41000366210938,0.1289014661655863
5872,2023-10-26,175.07000732421875,176.97999572753906,172.11000061035156,173.1199951171875,549700.0,0.013781949442151609,-1.4533972895479248,-0.22860638758403068,30.79172015107713,37.46002010716049,11.362930330349542,15.25133285488198,23.558367814062365,28.707317016577093,24.614626579119122,4.8699951171875,-4.335703916647958,-13.815493011474615,-27.07052934275464,-0.5604566801945907,-20.443011177114613,-7.187974845834617,16.30631897107054,22.46772924547149,-19.19524272707106,6.627518165640012,10,8.154991149902344,12.879989624023438,29.777488708496094,31.864990234375,25.53999328613284,3,0.12475007382300674,1.4065083010789183,172.69000244140625,-2.119210986368092,183.6499938964844,-1.2838719839340034,181.25,0.12475007382300674
5873,2023-10-27,172.58999633789062,177.33999633789062,172.24000549316406,176.4199981689453,438700.0,-0.014165824427797569,-1.25165977829202,-1.964091207862531,29.503588381572484,35.55534913505476,12.240987131163337,16.74784769532394,25.69578331686415,31.04106018731929,25.551038128620153,5.0999908447265625,-5.576443320047673,-15.126004028320324,-29.797228465342243,-0.4547795912984043,-22.461616246831284,-7.790391809809364,16.738696717518167,11.434388234006661,-25.437107798358383,7.335612218510965,10,10.05999755859375,14.220001220703125,30.720001220703125,33.61500549316406,25.75,4,0.12810708082446087,-1.4533972895479248,175.07000732421875,1.4065083010789183,172.69000244140625,-2.119210986368092,183.6499938964844,0.12810708082446087
5874,2023-10-30,164.52000427246094,175.07000732421875,164.4199981689453,174.77000427246094,1217400.0,-0.04675816812482303,-1.0382768831805995,2.6762389294151863,21.957807388204742,33.08766265884043,17.7540282088805,23.762385001959785,33.35361313200201,38.88651439709122,26.2134644929739,10.650009155273438,-5.9413871995278384,-21.75249633789062,-39.443404289639574,-4.061588386141665,-30.597950313765097,-12.907042362016142,22.965818867055418,0.47039571662856755,-29.562634906050288,8.845453975874477,10,13.17999267578125,17.18999481201172,38.199989318847656,41.094993591308594,36.15998840332031,0,0.18660342907237015,-1.25165977829202,172.58999633789062,-1.4533972895479248,175.07000732421875,1.4065083010789183,172.69000244140625,0.18660342907237015
5875,2023-10-31,168.36000061035156,170.47000122070312,165.91000366210938,166.58999633789062,818800.0,0.02334060441386332,-1.9137461182584448,-0.1726833436547256,25.181465181681517,32.08944932535682,11.416450826137009,19.06311095861193,29.07277920778415,34.84650082440959,26.861609457317858,5.9499969482421875,-6.717205242618661,-16.74650039672852,-35.946416235703566,2.4534154422465235,-26.34645831621603,-7.146542477241013,16.357923532696276,23.396694169945214,1.4359180541223893,9.59995791948752,10,8.589996337890625,13.299995422363281,34.35999298095703,37.25499725341797,34.41000366210935,1,0.17070566279979538,-1.0382768831805995,164.52000427246094,-1.25165977829202,172.58999633789062,-1.4533972895479248,175.07000732421875,0.17070566279979538
5876,2023-11-01,167.52000427246094,168.2899932861328,161.64999389648438,167.77999877929688,680800.0,-0.0049892868546294045,9.37513262204208,-0.14688919732066655,28.766037927973144,31.147926932241035,10.606451717386449,19.03780690670709,29.475332256718957,35.56722450950667,27.237405085575027,6.7100067138671875,-8.084142573062394,-16.417497253417963,-36.93405673137147,4.099062224535544,-26.675776992394702,-6.159217514441224,14.762168753694596,37.41242487308657,13.305760378213549,10.258279738976746,11,8.034996032714844,12.754989624023438,35.199989318847656,38.094993591308594,36.94000244140625,2,0.17645652342818852,-1.9137461182584448,168.36000061035156,-1.0382768831805995,164.52000427246094,-1.25165977829202,172.58999633789062,0.17645652342818852
5877,2023-11-02,174.7100067138672,174.82000732421875,169.0,169.17999267578125,543400.0,0.04292026180773112,1.0243450016320226,-21.269734139327426,35.398384343519425,30.868144934035737,1.5947810135671432,11.123309566525819,21.865032389709086,28.174004240454764,27.126400934321598,7.3000030517578125,-9.294600761829884,-8.40549545288087,-29.022436449318718,12.211445543556977,-18.713965951099794,1.902975045338053,4.683661234134377,83.2377997782662,58.33398727552658,10.308470498218925,11,-1.045013427734375,5.5649871826171875,27.35999298095703,30.25499725341797,31.789993286132812,3,0.15437001273821926,9.37513262204208,167.52000427246094,-1.9137461182584448,168.36000061035156,-1.0382768831805995,164.52000427246094,0.15437001273821926
5878,2023-11-03,181.91000366210938,183.5200042724609,178.80999755859375,178.80999755859375,564200.0,0.04121113085430794,-2.0387080261072263,0.5605783425078984,41.17071017716673,31.520729922369263,-6.8771027172820425,3.176510198676283,14.428701317747652,20.770356705052677,27.1827557530826,8.809997558593722,-9.476576179366475,-0.6279983520507812,-20.66376132484723,19.407764620745667,-10.64587983844902,9.389883134347457,-20.260009765625,92.63831803152657,68.4401294709713,10.01788148639823,11,-8.245010375976562,-1.635009765625,20.159996032714844,23.05500030517578,28.81999206542966,4,0.1027980681204137,1.0243450016320226,174.7100067138672,9.37513262204208,167.52000427246094,-1.9137461182584448,168.36000061035156,0.1027980681204137
5879,2023-11-06,181.3699951171875,184.30999755859372,180.30999755859372,181.05999755859372,623700.0,-0.002968547820629608,-3.4198954645083757,0.09999901556394337,41.33922167648406,31.644368422631413,-7.060801563989912,2.946087921144567,14.664166836730146,21.11076801398241,27.197995328208663,4.0,-10.001351435512817,-0.5830062866210994,-19.997583718149883,18.831571144907684,-10.290295002385506,9.124282429143307,-19.28260101318358,87.02558708619138,63.063937058290215,9.707288715764394,11,-8.389999389648438,-1.7099990844726562,20.70000457763672,23.595008850097656,36.610000610351534,0,0.09356564855029292,-2.0387080261072263,181.91000366210938,1.0243450016320226,174.7100067138672,9.37513262204208,167.52000427246094,0.09356564855029292
5880,2023-11-07,182.80999755859372,185.33999633789062,180.38999938964844,181.19000244140625,663400.0,0.007939584717283621,-2.074531100433122,5.225831856664127,47.89161409734085,33.5556165916689,-9.64697002030843,0.5232237406663387,12.982623274896156,19.45276640072231,27.921326204461216,4.9499969482421875,-10.454287243744147,1.497996520996054,-16.831467931902893,19.827460973895,-7.666735705453419,10.662728747445527,-19.83369931640621,89.32039460293647,60.19062459697482,9.164732226449475,11,-9.315002441406222,-3.150001525878878,19.209999084472685,22.105003356933622,46.449996948242244,1,0.09775173872238518,-3.4198954645083757,181.3699951171875,-2.0387080261072263,181.91000366210938,1.0243450016320226,174.7100067138672,0.09775173872238518
5881,2023-11-08,175.97000122070312,185.3800048828125,173.57000732421875,179.0,953000.0,-0.037415876753120414,-2.0166073593090466,-1.8703752543139505,40.52710490653767,34.63732600894229,-2.5622217308874156,6.008691661926946,19.331236389998367,26.016489591172785,28.956902526727653,11.80999755859375,-10.666759356086999,-4.2864997863769645,-21.166756242402755,12.593756669648826,-12.72662801438986,4.153628441635931,-11.651881092773436,42.55188731974513,12.319165295171096,8.44012822801289,11,-2.4550018310546875,3.6899948120117188,23.83499526977539,28.73999786376953,54.8399963378906,2,0.15229870356223385,-2.074531100433122,182.80999755859372,-3.4198954645083757,181.3699951171875,-2.0387080261072263,181.91000366210938,0.15229870356223385
5882,2023-11-09,169.47000122070312,177.99000549316406,168.42999267578125,177.2100067138672,640100.0,-0.03693811419508741,1.0559160602804007,2.5544582875905206,37.70820223497502,35.548949770431456,3.41947399354504,11.560904373747348,25.06753399500309,32.206959476884606,29.35998538906615,9.560012817382812,-11.492070253343627,-9.80849990844726,-26.814530819233994,7.197531002339474,-18.311515363840613,-1.3054844530539071,-3.4669303123828,6.135739209028156,-26.016209358353695,8.503015455393363,11,4.0449981689453125,10.189994812011719,27.974994659423828,33.44999694824219,58.6199951171875,3,0.20646725226369766,-2.0166073593090466,175.97000122070312,-2.074531100433122,182.80999755859372,-3.4198954645083757,181.3699951171875,0.20646725226369766
5883,2023-11-10,171.99000549316406,173.11000061035156,166.8699951171875,170.4199981689453,642600.0,0.014869913579448779,2.2755955336975155,-0.20284317958241416,42.67405462501886,37.85075501896637,0.9000618216936118,7.949706878669048,21.88956409047239,29.440350619566345,29.690142488352535,6.2400054931640625,-10.782455686823283,-6.336995697021479,-22.69404082171144,10.020049427668482,-14.515518259366445,1.8415268653234875,13.389999389648438,27.66076539562367,-8.085942911818812,8.178522562344979,11,1.524993896484375,7.669990539550781,24.52499008178711,30.92999267578125,63.65998840332034,4,0.20065116230377456,1.0559160602804007,169.47000122070312,-2.0166073593090466,175.97000122070312,-2.074531100433122,182.80999755859372,0.20065116230377456
5884,2023-11-13,170.02999877929688,172.0,168.24000549316406,170.77000427246094,614100.0,-0.011396050068415708,1.3499988079059677,-0.4713388796019127,39.14914515783943,39.40271946076168,4.1614802533406134,8.559976397656726,23.064998111460596,31.174021515221284,30.882010789104967,3.7599945068359375,-10.288604370502554,-7.161502075195301,-22.422009968201223,8.099005817810621,-14.791756021698262,0.46875187130765994,14.979805908203133,17.07186383001174,-18.99160887763244,7.630253946502961,11,3.4850006103515625,9.629997253417969,26.45999526977539,32.88999938964844,61.589996337890625,0,0.23936950679551416,2.2755955336975155,171.99000549316406,1.0559160602804007,169.47000122070312,-2.0166073593090466,175.97000122070312,0.23936950679551416
5885,2023-11-14,178.3699951171875,179.80999755859375,174.9199981689453,175.9499969482422,1184300.0,0.04905014643160799,-1.1830375237141564,-3.2702435202177456,54.72230735973792,42.28674939762443,-2.915914671900339,-0.8954753323144757,14.192992555952117,22.5957678134304,31.67985033901768,9.779998779296875,-9.250796484263418,1.8574943542480469,-11.75789592962795,15.472884638124043,-4.950200787689937,8.66518949618603,6.277013378906247,62.12854636822877,21.783311195713367,6.807695141937995,11,-2.2449951171875,1.2900009155273438,18.119998931884766,24.550003051757812,57.350006103515625,1,0.22206650050266652,1.3499988079059677,170.02999877929688,2.2755955336975155,171.99000549316406,1.0559160602804007,169.47000122070312,0.22206650050266652
5886,2023-11-15,187.57000732421875,189.58999633789062,179.00999450683594,179.00999450683594,1066700.0,0.051578250035758,-1.471959343231329,3.537198055448716,59.333927642007424,44.94625420856755,-10.02720768272539,-10.440993858903227,4.552071216042407,13.23268733571308,31.370386030631558,11.220001220703125,-6.598310032294648,10.937006378173834,-3.038523280142442,24.91253603649011,3.9492415490156816,17.924771207331986,-20.70001220703125,91.10920376258078,46.498992596716946,6.987764829158141,11,-9.340011596679688,-8.040008544921875,8.919986724853516,15.349990844726562,48.659988403320284,2,0.2222636112102676,-1.1830375237141564,178.3699951171875,1.3499988079059677,170.02999877929688,2.2755955336975155,171.99000549316406,0.2222636112102676
5887,2023-11-16,189.55999755859372,190.32000732421875,186.3800048828125,188.0200042724609,526500.0,0.010609320022764823,1.57515420786767,0.17990548834290868,62.7651578975882,47.345637288614384,-10.827869333658214,-12.923457290134394,2.1368171124217668,11.121000327968233,31.074916115131913,3.94000244140625,-4.13981440242722,12.818996429443331,-1.5351272199862365,27.1731200788729,5.641934604728533,19.99605825415813,-22.23560241699215,96.75902187634193,45.97143250206251,7.177061824714786,11,-10.964996337890597,-10.544998168945284,6.929996490478544,13.360000610351591,48.61000061035159,3,0.21760920305587916,-1.471959343231329,187.57000732421875,-1.1830375237141564,178.3699951171875,1.3499988079059677,170.02999877929688,0.21760920305587916
5888,2023-11-17,189.0399932861328,191.9499969482422,188.63999938964844,191.9499969482422,429100.0,-0.002743217340990811,1.2749095485291804,-1.8896210056973,70.8078610197075,50.61993054897253,-10.27012875469893,-12.772407566608308,2.366653137157158,11.49253479973163,30.782755731757778,3.30999755859375,-1.8917264982484028,12.11749267578125,-2.779690909732153,27.014676261294653,4.668900883024548,19.56608446853795,-20.79577365722656,87.72667772730841,29.31130889099167,7.4485917927567025,11,-9.629997253417969,-10.439994812011719,7.1425018310546875,13.8800048828125,49.80000305175781,4,0.20657006156708513,1.57515420786767,189.55999755859372,-1.471959343231329,187.57000732421875,-1.1830375237141564,178.3699951171875,0.20657006156708513
5889,2023-11-20,190.52999877929688,191.6100006103516,186.9199981689453,188.9600067138672,327700.0,0.007881959088460011,1.5147494978502443,-0.5395154947302186,69.59518235688725,53.03143813336659,-11.537427929400906,-14.262792802396632,0.6003898423106477,9.80628973343579,29.890388086496444,4.690002441406278,-0.31395509597805926,13.14349822998048,-2.858341866778005,29.145338326738965,5.1425781816012375,21.144418278359723,-20.863432511230457,91.66178349541877,27.626396048344347,8.00092004837924,11,-11.120002746582031,-11.930000305175781,5.647499084472656,12.385002136230469,48.25,0,0.23681307618887315,1.2749095485291804,189.0399932861328,1.57515420786767,189.55999755859372,-1.471959343231329,187.57000732421875,0.23681307618887315
5890,2023-11-21,192.25,194.8699951171875,190.00999450683597,190.75999450683597,502000.0,0.009027456210166207,-2.250830556306912,0.9490528812043633,71.52304952530453,56.475431979896236,-13.161630385971506,-16.132594859452155,-1.299371655852127,7.880973433805565,29.334047556323263,4.860000610351534,0.5114166161821458,14.433499145507824,-2.6992578609557825,31.56625615197143,5.8671206422760065,22.99987764873964,-21.246427891123034,83.48048539495345,15.413328438681773,8.566378503231805,11,-11.3800048828125,-13.990005493164062,3.9274978637695312,10.665000915527344,44.1499938964844,1,0.20478541023244468,1.5147494978502443,190.52999877929688,1.2749095485291804,189.0399932861328,1.57515420786767,189.55999755859372,0.20478541023244468
5891,2023-11-22,194.9499969482422,198.82000732421875,194.17999267578125,194.25,387300.0,0.014044197390076452,-10.047501407785507,0.4697948775717199,69.10874418143665,59.96438108505864,-14.400554569768843,-18.00241578704305,-4.3610074357746385,5.01450548215908,27.80057727555951,6.57000732421875,1.4840823399815406,16.020496368408203,-2.5424792732453625,34.58347201006177,6.73900854758142,25.301984189234986,-22.03711099870037,68.89059793834666,2.6291385113651415,9.281487820826777,11,-12.104995727539062,-14.714996337890625,1.2275009155273438,7.965003967285156,39.30000305175781,2,0.20913057148333825,-2.250830556306912,192.25,1.5147494978502443,190.52999877929688,1.2749095485291804,189.0399932861328,0.20913057148333825
5892,2023-11-24,196.91000366210938,196.9199981689453,194.4600067138672,194.82000732421875,142600.0,0.010053894560396293,1.331761643043101,2.9857220708446865,65.71667018398792,62.52467170272187,-13.476009299274835,-19.22817006847862,-6.801120917161171,2.9256775720700148,26.184236355345686,2.459991455078125,1.941290048095965,16.888503265380848,-3.2234352582375436,37.00044178899924,6.832534003571652,26.944472527190044,-21.406405575099853,83.94956140632073,20.156092774966062,10.055969261809201,11,-13.379997253417969,-16.675003051757812,-1.8625030517578125,4.875,27.110000610351534,4,0.1996850913318826,-10.047501407785507,194.9499969482422,-2.250830556306912,192.25,1.5147494978502443,190.52999877929688,0.1996850913318826
5893,2023-11-27,194.6999969482422,197.8699951171875,194.33999633789062,196.05999755859372,414500.0,-0.011223435441398255,-2.3942266074900047,-0.6507191355771201,63.49462822364512,65.22972537670027,-8.611396169695524,-16.10238510395169,-5.110669088451999,4.985678605840235,24.60721449041407,3.529998779296875,3.507563807110756,13.5729965209961,-7.237508114790046,34.383501156782245,3.167744203103041,23.978248838889158,-16.86475793751174,65.37809070381431,4.336474764405288,10.405252317893066,11,-7.829994201660156,-14.464996337890625,0.347503662109375,7.0850067138671875,28.65000915527341,0,0.2232665737137065,1.331761643043101,196.91000366210938,-10.047501407785507,194.9499969482422,-2.250830556306912,192.25,0.2232665737137065
5894,2023-11-28,195.22000122070312,197.1699981689453,191.8000030517578,194.19000244140625,413400.0,0.0026707975378097437,1.1785002414173054,-0.7573517037103682,62.80172842584308,66.12743882848974,-5.791463010262532,-14.972124755791953,-6.2416179336906055,4.3246741448579655,22.097716713851355,5.3699951171875,6.03291364130331,12.558000946044928,-7.613955093177765,32.72995698526762,2.472022926433567,22.643978965656288,-15.286285378623859,59.13733409771487,1.6036921002899263,10.085978019611348,11,-6.305000305175781,-14.985000610351562,-0.1725006103515625,6.56500244140625,28.669998168945312,1,0.22344019487979394,-2.3942266074900047,194.6999969482422,1.331761643043101,196.91000366210938,-10.047501407785507,194.9499969482422,0.22344019487979394
5895,2023-11-29,197.1000061035156,198.30999755859372,195.9499969482422,197.2700042724609,468800.0,0.009630185795804103,1.0977925468786836,-0.165046961571509,74.28175743492665,67.78830880548077,-5.291690189768815,-15.376989090878993,-8.657552287395248,2.282672435907756,19.50475003886009,3.0899963378905966,8.221204420274432,13.001005554199196,-6.974882657439792,32.976893765838184,3.0130614483796876,22.988949660018704,-15.277661113222393,75.49857302152057,15.406011309261473,9.987944105819496,11,-4.499999999999972,-16.865005493164034,-3.9275093078612997,2.3649902343750284,29.829986572265653,2,0.2114662170730286,1.1785002414173054,195.22000122070312,-2.3942266074900047,194.6999969482422,1.331761643043101,196.91000366210938,0.2114662170730286
5896,2023-11-30,197.0800018310547,199.0500030517578,194.6699981689453,197.41000366210938,409000.0,-0.00010149300782058557,1.4265950926728237,1.9412081500762948,87.28053927783954,70.51224006995314,-4.225148094790171,-13.732973173469816,-9.187983630816603,2.146742925172191,16.362450798949137,4.3800048828125,11.06384523575349,11.503001403808582,-7.6659160117632155,30.67191881938038,1.9185426960226835,21.08746011159448,-13.557890607368932,72.82756936961206,5.665703407787987,9.584458707785902,11,-4.095001220703125,-16.730003356933594,-4.240001678466797,2.2649993896484375,18.110000610351562,3,0.19951284605292674,1.0977925468786836,197.1000061035156,1.1785002414173054,195.22000122070312,-2.3942266074900047,194.6999969482422,0.19951284605292674
5897,2023-12-01,201.67999267578125,201.82000732421875,195.75999450683597,196.3699951171875,321200.0,0.02334072864820591,1.1681515935667623,-16.09081241041291,87.95699763764024,72.41769969416788,-7.73895208934124,-17.08478771130615,-13.958452818625375,-2.6269677200058084,14.634755504507238,6.060012817382784,12.415383598005008,14.754492950439442,-4.981773030072986,34.49075893095187,4.886359960183228,24.622625940695656,-16.294534432726834,98.60264881500783,25.351778349615756,9.86813299025621,12,-7.309989929199219,-19.944992065429688,-14.082496643066406,-7.5749969482421875,11.460006713867188,4,0.1614934971590265,1.4265950926728237,197.0800018310547,1.0977925468786836,197.1000061035156,1.1785002414173054,195.22000122070312,0.1614934971590265
5898,2023-12-04,200.6100006103516,202.69000244140625,199.57000732421875,199.97999572753903,400100.0,-0.005305395201743002,-3.3034958853366447,0.118645041897044,90.0052180085574,74.68548143324233,-5.425733715326913,-15.327875494920107,-13.12227717506326,-1.7093015492386314,14.410296832213207,3.1199951171875,12.749708501138258,12.749501037597696,-7.743613569753222,33.242615644948614,2.502943733922251,22.99605834127314,-12.923705495934172,80.8998902880397,0.5203327302085086,10.24655730367546,12,-4.260002136230497,-18.44000244140628,-15.02250289916995,-7.025001525878935,12.850006103515597,0,0.11669410094653743,1.1681515935667623,201.67999267578125,1.4265950926728237,197.0800018310547,1.0977925468786836,197.1000061035156,0.11669410094653743
5899,2023-12-05,198.33999633789062,199.27999877929688,196.0,199.27999877929688,330100.0,-0.011315509025245585,5.978702681644049,-1.492055803138792,81.05752108226747,75.74486716179378,-2.158349835326817,-12.354770737603559,-11.051200415829783,0.41917795729926866,14.086590434166046,4.610000610351591,12.658080137890948,9.630996704101562,-11.134059734484168,30.396053142687293,-0.7515315151912887,20.013524923394414,-8.253108051154982,45.7605512948084,-35.40219386375055,10.382528219292864,12,-1.0949935913085938,-16.169998168945312,-13.610000610351562,-6.370002746582031,13.150009155273466,1,0.12609665335991083,-3.3034958853366447,200.6100006103516,1.1681515935667623,201.67999267578125,1.4265950926728237,197.0800018310547,0.12609665335991083
5900,2023-12-06,200.67999267578125,202.75999450683597,199.5500030517578,200.50999450683597,298100.0,0.011797904512936608,-2.0717899670728683,-0.1808486461917755,75.91929798733696,76.50159536244936,-3.5501323300613308,-14.005413513974077,-13.466129908998482,-2.0785944745747145,14.082582085526132,4.419998168945341,12.233379629766148,11.077493286132807,-10.151486732093474,32.30647330435909,0.4630032770196806,21.691983295245933,-8.576606124298308,74.28921171060696,-5.383408048635573,10.614490009113133,12,-3.399993896484375,-18.474998474121094,-20.974994659423828,-11.949996948242188,5.75,2,0.11565680466894013,5.978702681644049,198.33999633789062,-3.3034958853366447,200.6100006103516,1.1681515935667623,201.67999267578125,0.11565680466894013
5901,2023-12-07,202.7700042724609,203.6000061035156,200.0800018310547,200.3000030517578,433800.0,0.010414648559691209,-1.4192438781395642,14.529575442063118,76.01416138959999,77.64576105196183,-4.932976779081969,-14.74044054632921,-15.624452463486108,-4.188093434051183,13.335309460185544,3.520004272460909,11.933746076137652,11.827504730224575,-9.160244755463822,32.81525421591297,1.3336299873803625,22.321379473068788,-8.748428289014413,89.41325761040703,11.410295412787988,10.493874742844199,12,-5.06999969482419,-20.14500427246091,-23.465007781982393,-14.040008544921847,0.75,3,0.1191497159059911,-2.0717899670728683,200.67999267578125,5.978702681644049,198.33999633789062,-3.3034958853366447,200.6100006103516,0.1191497159059911
5902,2023-12-08,204.4600067138672,204.9499969482422,201.4900054931641,202.38999938964844,507700.0,0.008334578121995895,1.2688559364431184,0.8380592312539479,79.02860905024485,79.37175892158402,-6.078616166053109,-14.413670433030745,-17.376464184042135,-5.93074588132734,12.102719751449653,3.4599914550780966,11.425114914586771,11.76800689697265,-7.441346784024688,30.97736057796999,2.163330056473967,21.372683737471334,-8.522744706406883,94.52524691115973,17.018941397903802,9.604676840498671,12,-6.0850067138671875,-18.550010681152344,-26.54500961303711,-17.115013122558594,1.6499938964844034,4,0.05247968001172576,-1.4192438781395642,202.7700042724609,-2.0717899670728683,200.67999267578125,5.978702681644049,198.33999633789062,0.05247968001172576
5903,2023-12-11,206.5,208.27999877929688,204.7400054931641,205.0,458100.0,0.009977468547126112,-2.504962910365528,0.7246351172047767,79.45406099684699,81.22201809614,-7.005451509780727,-14.47799413726284,-19.477639694221523,-8.01158223017822,10.809869775866103,3.8199920654296875,11.07106613314619,12.082500457763672,-5.421110243620149,29.586111159147492,3.3306951070717616,20.834305808455582,-8.76019100438333,85.5048944931671,9.384781569512782,8.75180535069191,12,-5.025001525878906,-18.925003051757812,-29.530006408691406,-19.155006408691406,5.529998779296875,0,0.03215496072468982,1.2688559364431184,204.4600067138672,-1.4192438781395642,202.7700042724609,-2.0717899670728683,200.67999267578125,0.03215496072468982
5904,2023-12-12,210.72999572753903,210.9600067138672,204.66000366210938,207.1699981689453,582900.0,0.020484240811327048,2.1343146483663307,2.373331705729148,81.19512028011876,81.99016952338357,-9.838621618413868,-16.340284027912645,-23.637430073216933,-12.296399924176825,9.562066738912712,6.3000030517578125,11.030759809199083,14.277496337890597,-0.5464579025689318,29.101450578350125,6.865519217660847,21.689473458120347,-10.882148775186323,97.98412872476125,21.853413274195177,7.411977120229762,12,-7.914993286132784,-21.81499481201169,-33.76000213623044,-23.38500213623044,5.090011596679716,1,0.01295501846760283,-2.504962910365528,206.5,1.2688559364431184,204.4600067138672,-1.4192438781395642,202.7700042724609,0.01295501846760283
5905,2023-12-13,217.97999572753903,218.4600067138672,208.8800048828125,210.8800048828125,400600.0,0.034404214620560314,1.3771678899551514,1.9943808184888725,83.6991362733917,81.5922358562227,-15.43888304912187,-21.576909443031724,-30.676404547523333,-19.573511399176482,9.840331866239168,9.580001831054688,11.5041561021701,19.546996307373007,4.31669947796027,34.777293136785744,11.931847892666639,27.162144722079375,-15.90971682288344,97.38840664412977,19.50156356000835,7.615148414706367,12,-10.869995117187472,-25.31499481201169,-41.65999984741208,-30.63500213623044,-3.9299926757812216,2,-0.029773329487018718,2.1343146483663307,210.72999572753903,-2.504962910365528,206.5,1.2688559364431184,204.4600067138672,-0.029773329487018718
5906,2023-12-14,229.25999450683597,231.7899932861328,220.08999633789062,221.5,1071500.0,0.05174786219097016,-1.2117192671744275,1.0929583821364566,87.19244281287975,81.50728532013821,-24.22122839545301,-31.17164350934027,-41.58480680148156,-30.876298876971788,11.681330199907643,13.809997558593778,12.3905699373353,28.74249572753908,9.022265669018225,48.462725786059934,18.882380698278638,38.60261075679952,-24.59999084472659,91.65016568130781,13.929987468782912,9.860115029260433,12,-15.36499786376956,-29.93000030517581,-52.682498931884794,-41.91500091552737,-16.149993896484375,3,-0.0995812718226946,1.3771678899551514,217.97999572753903,2.1343146483663307,210.72999572753903,-2.504962910365528,206.5,-0.0995812718226946
5907,2023-12-15,230.80999755859372,230.97000122070312,226.13999938964844,229.3000030517578,926100.0,0.006760896313776854,4.278685244015309,0.19458705872867804,92.15503043029219,81.74615336699762,-23.696540150793993,-31.065597660788427,-42.74560012191748,-32.471604265523496,13.533805081259215,4.8300018310546875,12.77165304914871,28.229998779296835,5.016091769164092,51.44390578942958,16.623045274230464,39.83695228436321,-21.92999267578122,96.38777699099704,16.399759657052655,11.606953505066373,12,-16.915000915527315,-31.480003356933565,-54.22249984741208,-43.46500396728513,-17.779998779296847,4,-0.11823575050818558,-1.2117192671744275,229.25999450683597,1.3771678899551514,217.97999572753903,2.1343146483663307,210.72999572753903,-0.11823575050818558
5908,2023-12-18,228.08999633789062,233.80999755859372,227.22000122070312,232.7400054931641,561200.0,-0.01178459013679678,-1.062596859888953,-3.079487464505579,86.49788586303492,82.35063834263846,-18.627445893127884,-26.635693025057037,-39.734441171139395,-29.741010393846153,15.353564808026793,6.589996337890597,12.811039304934752,23.557497406005865,-1.3671854076824275,48.48218021969416,11.095155999161733,36.01983881285,-14.627993774414051,80.37735019425524,-2.1552700640686595,12.462341406844144,12,-11.409996032714844,-27.75,-51.502498626708984,-40.74500274658203,-7.80999755859375,0,-0.09636545258643459,4.278685244015309,230.80999755859372,-1.2117192671744275,229.25999450683597,1.3771678899551514,217.97999572753903,-0.09636545258643459
5909,2023-12-19,235.6499938964844,236.0,229.13999938964844,230.1499938964844,510500.0,0.03314480108717466,1.212899065770194,-1.182793370151235,88.01024875651841,83.69407731699195,-22.72860735086786,-32.298033341573756,-46.89685735629678,-37.27796187567631,17.551071293144776,7.910003662109375,12.672068619573281,28.86149520874025,1.2501821274229314,56.47280829005757,15.055838668081577,42.667151749398926,-18.11839233398439,98.70941679007244,14.655545139166804,13.805656540658662,12,-17.60999298095706,-33.52999114990237,-59.06249618530276,-48.30500030517581,-11.089996337890682,1,-0.10023337886256534,-1.062596859888953,228.08999633789062,4.278685244015309,230.80999755859372,-1.2117192671744275,229.25999450683597,-0.10023337886256534
5910,2023-12-20,231.6199951171875,239.1999969482422,231.30999755859372,236.8000030517578,436000.0,-0.017101629041701538,-1.7206880131751514,-0.9418196244673296,81.56067447657348,84.3103565488779,-15.475654701295383,-26.52737547661934,-42.59043787413259,-33.2329483113966,19.52739967224012,7.889999389648466,12.573721053453568,22.86299667358398,-5.970691017651291,51.69668436481925,8.446152827966358,37.2798405192016,-10.394713867187477,60.334894877247,-24.100561174530974,14.41684384561763,12,-11.274993896484375,-24.55999755859375,-55.03249740600586,-44.275001525878906,-7.6599884033203125,2,-0.06821512877148106,1.212899065770194,235.6499938964844,-1.062596859888953,228.08999633789062,4.278685244015309,230.80999755859372,-0.06821512877148106
5911,2023-12-21,235.72000122070312,236.0,232.3300018310547,234.4600067138672,369200.0,0.017701434202350486,3.032982603227835,-0.2432418101962725,81.39063793669206,84.57280420292757,-16.10364519514789,-28.898002826853542,-46.407426536764035,-37.290273485402906,21.143120222498684,4.3800048828125,13.559042422295079,24.92450256347655,-5.518966735176576,55.36797186212968,9.702767914149973,40.14623721280313,-10.89977683105468,73.35377964715504,-8.905877105994207,15.221734649326569,12,-13.790000915527344,-26.615005493164062,-57.8275032043457,-48.37500762939453,-19.44000244140625,3,-0.09193109645649389,-1.7206880131751514,231.6199951171875,1.212899065770194,235.6499938964844,-1.062596859888953,228.08999633789062,-0.09193109645649389
5912,2023-12-22,236.22999572753903,238.47999572753903,234.66000366210938,237.1999969482422,263100.0,0.0021635605981453754,1.1643022019348166,-0.7698455949137374,83.19045162713955,84.98795871740454,-13.00025640379124,-27.73309425434013,-46.36312685222018,-37.70149652481396,22.901368140829813,3.819992065429659,15.013956806201236,23.468497467040976,-8.25108469691142,55.18807963099337,7.608706385064778,39.328288549017174,-8.53381682617183,75.20866210431235,-6.924621449197062,15.85979108197619,12,-14.299995422363253,-23.43999481201169,-57.349998474121065,-48.88500213623044,-16.69000244140622,4,-0.09787070031467715,3.032982603227835,235.72000122070312,-1.7206880131751514,231.6199951171875,1.212899065770194,235.6499938964844,-0.09787070031467715
5913,2023-12-26,238.1699981689453,239.63999938964844,235.1000061035156,236.75,270200.0,0.008212345919202502,1.0825654360478472,-1.4639137958155934,87.34295936950559,85.67105194955863,-11.147738841029252,-27.66800704715061,-47.779017398981125,-39.459070557514394,24.6649583162575,4.539993286132841,16.574646281684608,23.234999847412098,-9.222319423652777,55.69231911847697,7.00634021187966,39.463659482944536,-8.173055658203111,85.99998837425595,-0.7038720950392161,16.228659635532434,12,-13.909996032714844,-24.889999389648438,-59.36499786376953,-50.82500457763672,-20.0,1,-0.10555485402412201,1.1643022019348166,236.22999572753903,3.032982603227835,235.72000122070312,-1.7206880131751514,231.6199951171875,-0.10555485402412201
5914,2023-12-27,238.83999633789062,239.75999450683597,237.1100006103516,238.4499969482422,268700.0,0.0028131090149736693,1.3766806938314082,0.27464781165042285,86.93379883565346,86.03045890092103,-8.281939180489502,-26.24831382677604,-47.961761447764445,-40.02647618874835,26.927232709012692,2.649993896484375,18.116508885573722,21.723998260498036,-11.016291094646704,54.464287615642775,5.353853582925666,38.094142938070405,-6.914442451367165,89.11244377269607,0.8035879844002949,16.370144677572362,12,-8.915000915527344,-25.5,-59.834999084472656,-51.49500274658203,-21.25,2,-0.07770891744754771,1.0825654360478472,238.1699981689453,1.1643022019348166,236.22999572753903,3.032982603227835,235.72000122070312,-0.07770891744754771
5915,2023-12-28,238.77999877929688,239.83999633789062,238.0399932861328,239.16000366210938,329400.0,-0.00025120398389588683,1.0689806370141715,-0.9743730192887046,86.27846265900213,85.92890555049019,-5.544211970473782,-24.1435022532975,-47.37969258830901,-39.83732673264831,29.164252736746825,1.8000030517578125,19.701900314236866,19.580001068115223,-13.10181103383627,52.261813170066716,3.2390950171394763,35.92090711909097,-5.287556768710914,85.88550820338294,-2.1893130311950557,16.34090605097574,12,-5.790000915527344,-23.855003356933594,-59.775001525878906,-51.43500518798828,-18.279998779296875,3,-0.059552731775690426,1.3766806938314082,238.83999633789062,1.0825654360478472,238.1699981689453,1.1643022019348166,236.22999572753903,-0.059552731775690426
5916,2023-12-29,236.3999938964844,238.4900054931641,235.25999450683597,237.1100006103516,226500.0,-0.009967354447523502,-1.1605384964761958,1.8684147124959847,81.73687621123484,84.77133285948382,-2.2852011320688916,-19.675476014131135,-44.2756130222144,-37.3560269590196,31.491332973042706,3.520004272460909,20.974472105645418,15.233996582031267,-16.563790706116237,47.03178387017877,-0.6648970620424848,31.13289022610502,-1.6380410204374982,33.59059256029936,-51.45131137546043,15.898893644073755,12,-2.8699951171875284,-20.579994201660185,-56.834999084472685,-49.05500030517581,-17.819992065429716,4,-0.052622620574450885,1.0689806370141715,238.77999877929688,1.3766806938314082,238.83999633789062,1.0825654360478472,238.1699981689453,-0.052622620574450885
5917,2024-01-02,234.25,237.2100067138672,232.8300018310547,234.55999755859372,550600.0,-0.009094729069349494,-1.7809608696073398,0.4366121510390522,77.51338888586315,83.77305541757586,0.4515593548516108,-15.768782903491172,-41.48381133637861,-35.268857818407355,33.36845766263868,4.3800048828125,21.53456635143334,11.455502319335949,-19.464319439692332,42.37532407836423,-4.004408560178177,26.915413198850075,5.589996337890625,20.256765787199583,-62.052784994844075,15.459910879514137,1,0.23999786376953125,-18.43000030517578,-52.709999084472656,-46.905006408691406,-15.479995727539091,1,-0.07671291876500796,-1.1605384964761958,236.3999938964844,1.0689806370141715,238.77999877929688,1.3766806938314082,238.83999633789062,-0.07671291876500796
5918,2024-01-03,224.0200042724609,231.3000030517578,221.8500061035156,230.82000732421875,532800.0,-0.043671273116495546,1.4355679478683963,21.93566646977962,61.77566034899177,80.8581011500729,11.223817222656294,-3.894729463509833,-30.653495429177013,-25.19071208236963,34.49027355670283,12.399993896484403,20.47326475516391,0.05500640869138351,-29.04777546672642,29.157788284109188,-14.496384529017519,14.606397346400286,15.679792175292988,12.062253178986776,-65.44462998575719,14.551390937708907,1,6.824996948242216,-8.20000457763669,-42.137500762939425,-36.675010681152315,-1.800003051757784,2,-0.019998263105465153,-1.7809608696073398,234.25,-1.1605384964761958,236.3999938964844,1.0689806370141715,238.77999877929688,-0.019998263105465153
5919,2024-01-04,223.3500061035156,224.97000122070312,222.2400054931641,222.8000030517578,475900.0,-0.002990796161803644,-2.269459545890707,-0.08088276542987802,55.38616987182921,77.94982286065687,11.13672351929182,-1.32279467486822,-29.24447534634973,-24.62770510167809,36.28484880212356,2.729995727539034,18.99857845413524,-1.8654922485351904,-28.365061533848205,24.634077036777825,-15.115276891191684,11.384292394121303,15.635798730468764,8.337970062561904,-63.900624699910594,13.249784642656504,1,7.494995117187528,-7.530006408691378,-39.7975044250488,-36.005012512207,2.4299926757812784,3,-0.0231923339736535,1.4355679478683963,224.0200042724609,-1.7809608696073398,234.25,-1.1605384964761958,236.3999938964844,-0.0231923339736535
5920,2024-01-05,223.88999938964844,226.69000244140625,221.0800018310547,221.0800018310547,309200.0,0.002417699894230463,-2.9928864658224548,5.109058121792468,43.13475181732204,73.69916884739354,10.487825676091575,-0.03667742303900923,-29.101305732366825,-25.311595375349157,37.76637956364566,5.6100006103515625,17.89615293695101,-2.4859992980956918,-26.364682840160782,21.3926842439694,-14.425341069128223,9.45334247293684,14.41037349511717,16.14013192145009,-51.4270914486206,11.939341771032543,1,6.569999694824219,-6.635002136230469,-39.314998626708984,-36.545005798339844,-3.6499938964843466,4,-0.028138831876959203,-2.269459545890707,223.3500061035156,1.4355679478683963,224.0200042724609,-1.7809608696073398,234.25,-0.028138831876959203
5921,2024-01-08,226.92999267578125,227.47000122070312,220.17999267578125,223.69000244140625,870300.0,0.013578066436286562,2.3749982339394453,1.1530224374986424,45.221665990168276,69.48041488773006,6.783168031762301,-1.2372972058009566,-31.055398451937407,-28.37021369563152,39.15799094200097,7.290008544921875,15.880596866457466,-0.6540054321289119,-21.791592017500534,20.48358115324271,-11.222798724814709,9.914787860556885,10.337157945761703,39.63590391002788,-23.282495493345017,10.568793292685806,1,3.0800018310546875,-9.674995422363281,-40.512489318847656,-39.584999084472656,18.19000244140625,0,-0.028334697410262066,-2.9928864658224548,223.88999938964844,-2.269459545890707,223.3500061035156,1.4355679478683963,224.0200042724609,-0.028334697410262066
5922,2024-01-09,215.19000244140625,230.0800018310547,209.0200042724609,224.83999633789062,992800.0,-0.05173397353054221,1.0923986537703554,-2.9784021550749755,37.00120606637243,63.88688674293748,17.01397397358369,11.961021838980827,-18.420264855535322,-16.587971048811767,40.06500742807519,21.05999755859378,14.02469722008064,-12.930495452880848,-32.04468941708495,6.183698511323257,-22.4875924349829,-3.3733984707787954,20.71017554447576,27.692991503566184,-31.653071151033934,9.557096982102056,1,9.239997863769531,2.6099929809570312,-28.522502899169922,-27.845008850097656,30.209991455078153,1,0.015753517129921013,2.3749982339394453,226.92999267578125,-2.9928864658224548,223.88999938964844,-2.269459545890707,223.3500061035156,0.015753517129921013
5923,2024-01-10,213.13999938964844,215.33999633789062,205.07000732421875,215.33999633789062,1096300.0,-0.009526479058040827,8.336366599851573,0.22797910256126447,24.484232862216615,56.94804607922227,16.919337877888864,15.319417408202753,-15.400533340814178,-14.473676187738533,40.75653896733148,10.269989013671875,11.709479080816891,-15.3124984741211,-33.02475339572038,2.3997564474781825,-24.168625934920726,-6.456371013321473,20.07216122489146,32.267068524241104,-21.18687484939322,8.856127460799637,1,9.31500244140625,4.779998779296875,-25.08749771118164,-25.795005798339844,31.82000732421875,2,0.026414586182484046,1.0923986537703554,215.19000244140625,2.3749982339394453,226.92999267578125,-2.9928864658224548,223.88999938964844,0.026414586182484046
5924,2024-01-11,213.4600067138672,215.5800018310547,209.8699951171875,214.07000732421875,676500.0,0.0015013949757676226,2.1460182013072995,0.277273389328543,27.52475494334041,50.419856333037636,14.103733349419628,16.03662861178779,-14.46694022131561,-14.711390018764632,41.143682638497964,5.7100067138671875,9.093507933607526,-15.128991699218744,-32.29998277718809,2.041999378750603,-23.714487238203418,-6.543496160234071,16.6199951171875,33.54658629515178,-18.250565686327548,8.585495538984679,1,8.319999694824219,4.459991455078125,-24.200008392333984,-30.135009765625,25.479995727539062,3,0.04103810658348883,8.336366599851573,213.13999938964844,1.0923986537703554,215.19000244140625,2.3749982339394453,226.92999267578125,0.04103810658348883
5925,2024-01-12,211.4900054931641,216.22999572753903,211.3500061035156,214.82000732421875,351300.0,-0.009228900771767412,-1.7035949024663015,5.459013933011435,18.343333754641606,43.376129393416164,13.181755168239647,18.4409641660433,-11.364177116646346,-12.701809430927284,40.71439674584465,4.8799896240234375,5.814515363037003,-16.774493408203085,-35.00242201749052,1.4534352010843463,-25.888457712846787,-7.660529103559384,15.58879699707029,25.66973042393342,-22.4339962920594,9.11396430464371,1,9.650001525878878,8.204994201660128,-21.78250503540042,-29.30500793457034,29.610000610351506,4,0.06756817303404294,2.1460182013072995,213.4600067138672,8.336366599851573,213.13999938964844,1.0923986537703554,215.19000244140625,0.06756817303404294
5926,2024-01-16,206.42999267578125,208.50999450683597,205.00999450683597,208.1499938964844,653200.0,-0.023925541093933078,1.8688495885133283,0.5165165990789874,15.2031660745957,36.45277130327534,15.135061710433007,22.87576716003076,-5.179765374480695,-7.6202217849419185,39.48109271277508,6.480010986328125,2.210355296358699,-20.693006134033197,-41.355286861124824,-0.030725406941570554,-31.02414649757901,-10.361865770487384,18.007754394531247,5.664131448312358,-37.39949892973844,10.331140363545817,1,11.725006103515625,13.530006408691406,-16.687496185302734,-24.224998474121094,40.47000122070315,1,0.06689925547336939,-1.7035949024663015,211.4900054931641,2.1460182013072995,213.4600067138672,8.336366599851573,213.13999938964844,0.06689925547336939
5927,2024-01-17,203.5200042724609,206.97000122070312,201.00999450683597,204.3500061035156,489000.0,-0.014096732580380245,-1.0376016922848492,0.4825588616241648,10.436159759148708,30.748382348848327,14.782081859904963,24.913771975256196,-1.3878004271980728,-4.733782466936589,38.33305758763491,5.960006713867159,-1.6170280478740153,-22.238494873046903,-45.33639620260914,0.8594064565153303,-33.787445537828035,-10.689544208265772,18.19785743896486,16.491521447519283,-20.26763763679356,11.54895066478112,1,12.024993896484403,16.904991149902372,-13.35750198364255,-20.89500427246091,44.19000244140628,2,0.2044024664476467,1.8688495885133283,206.42999267578125,-1.7035949024663015,211.4900054931641,2.1460182013072995,213.4600067138672,0.2044024664476467
5928,2024-01-18,206.1100006103516,206.3999938964844,201.2700042724609,203.32000732421875,342200.0,0.01272600375156907,2.044522424214965,-3.3614302785182804,14.19819211129223,26.17194037545533,10.48722415036488,21.705511618079385,-3.2796527251881287,-7.278537222107133,36.93155560805102,5.129989624023494,-5.248075761056668,-18.549498748779257,-43.21850155589155,6.119504058333035,-30.884000152335403,-6.214997345223111,12.294602348339822,33.508578807328355,3.2324742886192297,12.33450140355614,1,9.434997558593722,14.31499481201169,-13.967502593994169,-22.81000518798831,43.44999694824213,3,0.19062633142391805,-1.0376016922848492,203.5200042724609,1.8688495885133283,206.42999267578125,-1.7035949024663015,211.4900054931641,0.19062633142391805
5929,2024-01-19,212.02999877929688,212.25999450683597,205.0200042724609,206.6199951171875,1047500.0,0.0287225178371473,1.4667789631293235,1.939074079138048,24.064366850214128,24.05300871244334,3.1208034901230235,14.677769123526616,-8.400912987686269,-13.146671927756245,34.97818804859332,7.239990234375057,-8.589747764516375,-11.448500823974598,-36.16362161167683,13.266619963727635,-23.806061217825714,0.9090595698765185,3.591466827097662,72.40475288182569,47.13199673718685,12.357560393851116,1,3.5149993896484375,8.394996643066406,-17.505001068115234,-27.06500244140625,40.91999816894531,4,0.15530824941826893,2.044522424214965,206.1100006103516,-1.0376016922848492,203.5200042724609,1.8688495885133283,206.42999267578125,0.15530824941826893
5930,2024-01-22,215.82000732421875,216.5399932861328,212.2700042724609,212.77999877929688,501700.0,0.017874869437069174,-1.103444128745155,0.561923565082499,30.577581956259294,22.425888264231236,-2.1616359906445552,10.164513242707159,-11.378097835478826,-16.83622523608068,32.50062888962158,4.5099945068359375,-10.371328661289027,-6.868492889404308,-31.497800433309152,17.760814654500535,-19.183146661356744,5.446160882548128,-14.810012817382784,95.3639020057498,68.20444004561483,12.314653771952424,1,-0.2750091552734375,4.604988098144531,-19.955005645751953,-29.51500701904297,40.91000366210932,0,0.10712628270119162,1.4667789631293235,212.02999877929688,2.044522424214965,206.1100006103516,-1.0376016922848492,203.5200042724609,0.10712628270119162
5931,2024-01-23,214.0500030517578,216.97999572753903,211.47999572753903,216.97999572753903,392000.0,-0.008201298361564469,2.7542755962921257,-0.9638106710836628,30.798478646249322,21.736696328662,-2.6941087504114023,10.780539514082704,-8.57857154408049,-15.056949925026458,29.925038910060298,5.5,-11.775343181863377,-7.55499725341798,-31.671763321966125,16.561768815130165,-19.613380287692053,4.503385780856092,-12.729408569335902,81.65314682642065,51.40553101789294,12.058383034274069,1,-5.0550079345703125,6.374992370605469,-14.16250228881836,-23.99500274658203,40.13999938964844,1,0.12637235536603586,-1.103444128745155,215.82000732421875,1.4667789631293235,212.02999877929688,2.044522424214965,206.1100006103516,0.12637235536603586
5932,2024-01-24,213.1100006103516,216.0500030517578,211.25999450683597,216.0500030517578,312900.0,-0.0043915086568764305,2.258506508335217,1.0034163108009582,37.40475146950857,23.172309507249995,-2.3246439736410025,10.434629002175171,-6.389196993281729,-14.205498075853058,27.06240647169864,4.790008544921847,-12.688867449155111,-7.338999938964804,-30.708954769108715,16.030954891179107,-19.02397735403676,4.3459774761071515,-11.16303007812499,75.36602659362683,41.04931380444175,11.68497741507195,1,-4.115005493164091,7.31499481201169,-6.49750518798831,-16.390007019042997,51.27000427246091,2,0.1585565819968915,2.7542755962921257,214.0500030517578,-1.103444128745155,215.82000732421875,1.4667789631293235,212.02999877929688,0.1585565819968915
5933,2024-01-25,213.02999877929688,216.8000030517578,211.22999572753903,215.72000122070312,244100.0,-0.0003754015805245148,1.2969073462325114,0.9149660570076279,37.9213400873952,24.327485634367193,-2.5277014674397265,8.99585835877707,-5.1162330335875765,-14.16974521542528,23.9312673516964,5.570007324218778,-14.05473197443169,-6.162001800537098,-28.184201598813274,15.860197997739078,-17.173101699675186,4.84909809860099,-10.481707239257787,66.97324606728695,28.157136235066787,11.011099899138095,1,-4.035003662109375,7.394996643066406,-6.417503356933594,-16.31000518798828,45.89001464843756,3,0.16279401085900336,2.258506508335217,213.1100006103516,2.7542755962921257,214.0500030517578,-1.103444128745155,215.82000732421875,0.16279401085900336
5934,2024-01-26,220.27999877929688,224.02999877929688,216.3500061035156,216.3500061035156,924500.0,0.034032765533229536,-2.908400503191497,-1.4609624940439832,46.34837140312616,27.43915648419881,-9.731969480844697,0.2994491509080035,-11.001242434912342,-21.46699283553778,20.749611539662304,11.0,-13.884555444218336,2.0159980773925668,-17.992202483965997,22.02419863875113,-7.988102203286701,12.020098358071834,-17.154439071757793,70.70313198491772,27.81993239817818,10.00410028067928,1,-7.760002136230469,0.14499664306640625,-11.770000457763672,-22.550003051757812,40.98999023437506,4,0.1329217311673998,1.2969073462325114,213.02999877929688,2.258506508335217,213.1100006103516,2.7542755962921257,214.0500030517578,0.1329217311673998
5935,2024-01-29,224.55999755859372,225.16000366210938,218.42999267578125,219.3999938964844,571600.0,0.019429811163132804,1.116350375470838,1.312980478031938,47.66134350786425,31.04562064345087,-13.36890224620987,-5.376136391818278,-14.107237650479505,-25.684725986085482,17.441524776325508,6.730010986328125,-12.83181160431485,7.006996917724592,-10.823676852134327,24.83767068758351,-1.9083399672048529,15.922333802654038,-20.18017150674916,95.69270809942176,50.23420924225528,8.915336884929454,1,-11.474998474121065,-4.13500213623044,-14.479995727539034,-25.735000610351534,38.88000488281253,0,0.12642500756280395,-2.908400503191497,220.27999877929688,1.2969073462325114,213.02999877929688,2.258506508335217,213.1100006103516,0.12642500756280395
5936,2024-01-30,223.9600067138672,228.5200042724609,223.6000061035156,224.1100006103516,506200.0,-0.00267185095853939,-10.310404097094812,-0.029068563959717922,61.09284234507393,36.6741409307759,-11.198408672193267,-6.066959498035999,-12.612599045424957,-25.02772151563292,14.788261785209656,4.9199981689453125,-12.03113394946729,7.029005432128912,-8.787603504122302,22.845614368380126,-0.879299035996695,14.937309900254519,-17.917766453201438,73.62640078085441,24.84992797541075,7.908304468125612,1,-9.065002441406278,-3.5350112915039062,-10.25750732421875,-23.535011291503906,46.309982299804744,1,0.14632078625684297,1.116350375470838,224.55999755859372,-2.908400503191497,220.27999877929688,1.2969073462325114,213.02999877929688,0.14632078625684297
5937,2024-01-31,216.27999877929688,224.22000122070312,215.75999450683597,224.22000122070312,706100.0,-0.03429187222869812,1.1309834036697881,52.93550356051896,53.47652576845507,41.03840022601621,-1.6964490923876383,0.20844054126325773,-4.172893163116413,-17.333981607060622,12.154046517029677,8.460006713867159,-10.836413146834019,0.24749755859375,-13.306405372120935,13.801400489308435,-6.529453906763592,7.024449023951092,-7.9899821174516035,29.207637686454706,-20.762528634428815,6.776951465357337,1,0.4900054931640341,4.144996643066406,-0.7625007629394531,-15.855003356933594,50.69000244140619,2,0.17528205971923772,-10.310404097094812,223.9600067138672,1.116350375470838,224.55999755859372,-2.908400503191497,220.27999877929688,0.17528205971923772
5938,2024-02-01,219.5399932861328,220.3300018310547,212.5200042724609,216.2100067138672,390900.0,0.015073028135914601,2.1812593619282734,-0.41939364588858397,56.32015156004444,44.62237630488625,-3.186112044869134,-3.5883716926164198,-6.602881118543621,-20.486900877057735,11.580170454749641,7.809997558593778,-8.735767221577873,3.731492614746088,-9.408347348852772,16.871332578344948,-2.838427367053356,10.301412596545532,-9.226977863225983,43.874931335449396,-7.835101291025943,6.569919981799436,2,0.3350067138671591,0.8850021362304688,-2.17999267578125,-19.11499786376953,43.550003051757756,3,0.20424529911613143,1.1309834036697881,216.27999877929688,-10.310404097094812,223.9600067138672,1.116350375470838,224.55999755859372,0.20424529911613143
5939,2024-02-02,218.1699981689453,219.6300048828125,215.05999755859372,217.22999572753903,426000.0,-0.006240298620224238,1.367869707870513,0.2822841537065804,57.031571237664444,47.5617084472646,-0.9538752507274637,-2.7682785837431254,-4.449720655358419,-19.015432527716825,10.9752814169703,4.570007324218778,-5.980225468761432,2.620497894287098,-10.090656468925516,15.331652257499712,-3.735079287319195,8.976075075893391,-6.036283861083064,35.31246185302752,-18.878058571022528,6.355577181606301,2,1.705001831054659,2.2549972534179688,0.6000022888183594,-17.525001525878906,45.94999694824219,4,0.18678102214234493,2.1812593619282734,219.5399932861328,1.1309834036697881,216.27999877929688,-10.310404097094812,223.9600067138672,0.18678102214234493
5940,2024-02-05,217.58999633789062,219.82000732421875,215.3999938964844,216.7700042724609,311200.0,-0.0026584857492896186,-1.4831446708014073,0.8723297188494292,62.970718865784335,51.13640180499071,-0.10772527597137582,-2.829528485553112,-3.1325952410136892,-18.295583692597006,10.116851746253868,4.420013427734347,-3.3657377021149557,2.355496215820324,-9.784815595748398,14.495808027389046,-3.714659689964037,8.425652121604685,-5.069992065429716,31.687450408935725,-27.458187986129722,6.070155905784365,2,2.2850036621093466,2.8349990844726562,4.042499542236328,-16.88500213623047,43.589996337890625,0,0.2007444892271224,1.367869707870513,218.1699981689453,2.1812593619282734,219.5399932861328,1.1309834036697881,216.27999877929688,0.2007444892271224
5941,2024-02-06,220.5,221.17999267578125,217.3600006103516,217.5800018310547,324900.0,0.013373793423804736,-1.2738043878093412,3.5610078341612863,69.73500004788326,54.728651647032336,-2.2423909338552335,-6.58348921902774,-5.343505220141196,-21.151185533597697,9.301870532190716,3.819992065429659,-1.344310163825412,5.586999511718744,-5.548177222539977,16.722176245977465,0.019411144589383866,11.154587878848105,-6.379995727539097,68.20510947857973,3.5126555930062864,5.567588367129359,2,-0.6250000000000284,-0.7499999999999716,3.4574966430664062,-19.7550048828125,40.0,1,0.19473924009708043,-1.4831446708014073,217.58999633789062,1.367869707870513,218.1699981689453,2.1812593619282734,219.5399932861328,0.19473924009708043
5942,2024-02-07,218.5800018310547,220.80999755859372,217.88999938964844,220.80999755859372,300400.0,-0.008707474689094385,1.6188374559513226,-0.763697645859996,64.72254949647805,57.7065638035971,0.5980126175850558,-4.634091217779371,-2.7954966591637174,-19.253661510940276,9.519395916741114,2.919998168945284,0.06275614048905709,3.4975013732910156,-7.757984571119096,14.752987317701127,-2.13024159891404,9.125244345496071,-3.180007934570284,69.97697082677738,1.2846138352579715,5.627742972205055,2,1.9400024414062216,0.529998779296875,6.094997406005859,-17.835006713867188,40.38999938964838,2,0.23648086169644,-1.2738043878093412,220.5,-1.4831446708014073,217.58999633789062,1.367869707870513,218.1699981689453,0.23648086169644
5943,2024-02-08,218.7700042724609,220.58999633789062,216.44000244140625,216.5399932861328,474100.0,0.0008692581197482507,-2.4156431316404188,-1.0000068425194157,59.202626411031304,59.13481436003101,1.4615540368930056,-4.617419011987835,-2.2710866276546255,-19.46717762920011,9.334872389842683,4.149993896484375,1.666039662285982,3.4060035705566065,-7.926277794943758,14.73828493605697,-2.2601371121935756,9.072144253306789,9.75,60.62107310262264,-7.287672771465786,5.666140682750178,2,1.75,-2.615005493164034,6.384994506835966,-18.02500915527341,43.36000061035159,3,0.2203226950995203,1.6188374559513226,218.5800018310547,-1.2738043878093412,220.5,-1.4831446708014073,217.58999633789062,0.2203226950995203
5944,2024-02-09,222.22000122070312,224.6100006103516,217.1300048828125,219.0,527700.0,0.015769972486472605,-1.1494266985289363,1.4439396220218321,58.820278544409064,60.374696030758216,-1.8822527199168348,-7.776178498647596,-4.968616056145322,-22.963817074884048,9.176831922069734,7.479995727539091,2.944584701094527,6.418000793457026,-5.275817000276305,18.111818587190356,0.5710918965903602,12.264909690323691,6.05840301513669,74.04997125517914,9.216968688052972,5.846908896866664,2,-1.699996948242216,-6.6750030517578125,1.1124992370605469,-21.475006103515625,44.290008544921875,4,0.18391681618522004,-2.4156431316404188,218.7700042724609,1.6188374559513226,218.5800018310547,-1.2738043878093412,220.5,0.18391681618522004
5945,2024-02-12,225.77999877929688,227.6699981689453,220.02999877929688,221.3500061035156,663700.0,0.016020149127161876,-1.1612422842836794,1.3757736013571875,65.40582896284705,60.85391676606634,-5.8680857430862545,-10.7625137933818,-7.779871811191327,-26.517656322802225,9.26790920461923,7.6399993896484375,4.387545199442542,9.263498687744146,-3.0507847152417185,21.57778209073001,3.106356986251228,15.420640389237064,2.2616374206542673,83.17007917453046,19.619335602063018,6.157141701492928,2,-5.68499755859375,-10.235000610351562,-2.447498321533203,-25.035003662109375,42.39001464843756,0,0.1698113054530066,-1.1494266985289363,222.22000122070312,-2.4156431316404188,218.7700042724609,1.6188374559513226,218.5800018310547,0.1698113054530066
5946,2024-02-13,220.2400054931641,224.8699951171875,216.5,220.8500061035156,910900.0,-0.024537130463660795,-1.0692170875559002,-0.13769788236589472,58.35482509780364,61.395950024882836,-1.0183587440187694,-4.3583142628976645,-1.5394295973507326,-21.00525380863064,8.381395482251369,9.279998779296875,4.807323631323754,3.033004760742216,-8.418389294955233,14.484398816439665,-2.6926922671065086,8.75870178859094,7.569598031616152,33.837974153802925,-27.052550201118272,5.725697027848726,2,-0.14500427246096592,-4.695007324218778,3.6174926757812216,-19.49501037597659,53.18998718261716,1,0.18588805921496343,-1.1612422842836794,225.77999877929688,-1.1494266985289363,222.22000122070312,-2.4156431316404188,218.7700042724609,0.18588805921496343
5947,2024-02-14,245.1199951171875,245.41000366210938,225.0,226.8500061035156,1655200.0,0.11296762170120656,1.1655169287507872,-29.95077169372673,73.78094728919481,63.33603843923289,-23.889402498630233,-27.364956342113203,-25.563715042872616,-45.60110249163563,7.8095575644467505,25.169998168945284,5.466587277601093,25.832994842529303,10.421707494720351,41.244282190338254,18.12735116862484,33.538638516433764,-28.67999267578125,98.99893499239958,37.27183080508698,7.705643673904469,2,-14.884994506835938,-21.909996032714844,-21.487499237060547,-44.375,27.45001220703125,2,0.06274479923785736,-1.0692170875559002,220.2400054931641,-1.1612422842836794,225.77999877929688,-1.1494266985289363,222.22000122070312,0.06274479923785736
5948,2024-02-15,245.3999938964844,245.97000122070312,236.38999938964844,242.0800018310547,1035100.0,0.0011422926928625898,3.2959584797342374,0.18171833945522795,70.7603370151171,64.86145685894984,-22.479338332967046,-25.877265397805417,-24.93261894713308,-45.61591922383215,7.223128652354665,9.580001831054688,5.538024329148726,24.14849395751955,6.030565173410821,42.266422741628276,15.089529565465199,33.2074583495739,-28.899993896484403,98.06580488426216,35.926091106196935,9.058964392054358,2,-14.714996337890653,-21.909996032714872,-24.284996032714872,-44.6549987792969,20.209991455078097,3,0.0552975047340174,1.1655169287507872,245.1199951171875,-1.0692170875559002,220.2400054931641,-1.1612422842836794,225.77999877929688,0.0552975047340174
5949,2024-02-16,244.9600067138672,248.6699981689453,243.1300048828125,244.2100067138672,593500.0,-0.001792938849064618,-2.8075507314771118,0.22590415435312958,68.00213935599032,65.42050358008385,-19.936038069659617,-24.07825685491281,-23.49468455770699,-44.87788385763025,7.637096089890669,5.5399932861328125,6.613874895225479,22.062006378173834,1.6346263003781019,42.489386455969566,11.848316339275982,32.275696417071686,-27.281206665039065,88.46754222491845,29.309156449970892,10.213690038897864,2,-12.405006408691406,-20.120010375976562,-24.772506713867188,-44.21501159667969,20.479995727539062,4,0.07009306702461537,3.2959584797342374,245.3999938964844,1.1655169287507872,245.1199951171875,-1.0692170875559002,220.2400054931641,0.07009306702461537
5950,2024-02-20,238.94000244140625,243.94000244140625,235.75,242.8600006103516,788800.0,-0.0245754576562075,1.6940789391129325,-5.226664225260454,62.06507945364268,64.56829018072378,-11.811113202558857,-17.11483738660644,-16.601547161777575,-38.54183433525645,8.302851564274969,9.210006713867188,7.23545324797891,14.886002349853527,-6.451343007554669,36.22334770726172,4.217329671149429,25.554675028557625,-19.40173050537109,69.75444115215484,11.912850039043867,10.668672678704091,2,-6.385002136230469,-14.100006103515625,-19.09000015258789,-38.19500732421875,30.42999267578125,1,0.1153846448586171,-2.8075507314771118,244.9600067138672,3.2959584797342374,245.3999938964844,1.1655169287507872,245.1199951171875,0.1153846448586171
5951,2024-02-21,241.1000061035156,241.27999877929688,235.27999877929688,236.42999267578125,378900.0,0.009039941575454735,1.3856864636610182,-1.191330512532049,71.94132053349676,65.37037585150364,-12.004062514935299,-18.070922330945024,-17.91269378453316,-40.37800745209469,8.878482725457662,6.0,8.083240420329673,15.693505859374966,-6.3900302262482285,37.77704194499816,4.651737816563383,26.73527390218655,-19.813830593505827,68.01861997876522,6.284244955849729,11.041768042811595,2,-8.545005798339815,-16.26000976562497,-20.682502746582003,-40.3550109863281,29.850006103515653,2,0.11227709099516314,1.6940789391129325,238.94000244140625,-2.8075507314771118,244.9600067138672,3.2959584797342374,245.3999938964844,0.11227709099516314
5952,2024-02-22,246.8999938964844,251.9900054931641,242.1199951171875,242.1199951171875,897900.0,0.024056356889840202,-3.1297125090180224,1.0235513994262573,73.14722417654768,66.91977560322768,-14.934969917826464,-22.355848631063253,-22.833408745319304,-45.82305822913216,9.782750142146025,10.889999389648494,8.975503262651785,19.80399398803715,-3.457315078350632,43.06530305442493,8.173339454843273,31.434648521231026,-23.97078902693849,69.53914092412893,5.316580628693174,11.630654533193889,2,-12.654991149902372,-20.399993896484375,-27.842494964599638,-46.1549987792969,21.830017089843665,3,0.10745240759471164,1.3856864636610182,241.1000061035156,1.6940789391129325,238.94000244140625,-2.8075507314771118,244.9600067138672,0.10745240759471164
5953,2024-02-23,247.7100067138672,250.19000244140625,247.0200042724609,247.8300018310547,364800.0,0.003280732431781175,-3.2266642252602944,-0.025103587412453325,75.23062831619436,68.7431478000927,-12.525302664870793,-21.538813713465117,-22.802372752355097,-46.28051841528546,10.852303767953076,3.2900085449218466,9.449604846857937,18.8800064086914,-5.124905868551508,42.88491868593431,6.877550270069946,30.882462547312855,-22.455937794431833,74.38661244974223,6.2383167541541695,12.002456138621453,2,-13.465003967285156,-21.080001831054688,-29.72500991821289,-46.96501159667969,14.110000610351562,4,0.10035929085040007,-3.1297125090180224,246.8999938964844,1.3856864636610182,241.1000061035156,1.6940789391129325,238.94000244140625,0.10035929085040007
5954,2024-02-26,249.55999755859372,250.97999572753903,245.5500030517578,246.1699981689453,573100.0,0.0074683734794107615,-1.3455744469088402,-28.251144455747475,76.72631569816714,70.00097965957272,-11.274954832388232,-22.222086521347393,-23.908843395470086,-47.72226498160936,11.53912314196294,5.429992675781222,10.546052859423781,19.265997314453102,-6.0774725490857975,44.609467177992,6.594262382683638,31.937732246222566,-22.16705371326006,85.45776805371499,12.17290329402887,12.671734931769457,2,-15.31499481201169,-21.05499267578122,-31.575000762939425,-46.20500183105466,9.749999999999972,0,0.06431314293149248,-3.2266642252602944,247.7100067138672,-3.1297125090180224,246.8999938964844,1.3856864636610182,241.1000061035156,0.06431314293149248
5955,2024-02-27,252.9499969482422,253.6000061035156,249.0399932861328,250.5500030517578,483200.0,0.013583905364691118,1.4648636611075594,0.7079629287878098,76.9116080505917,72.06284443210473,-11.628438279620354,-24.639400030000814,-26.73432564649434,-50.652858903720755,12.195726426124759,4.560012817382784,12.268727791005944,21.236496734619152,-5.873416985295137,48.34641045453344,7.681539874662008,34.791453594576296,-23.589288171082103,96.45191650980341,21.59403313922664,13.554956859957143,2,-13.649993896484375,-20.534996032714872,-34.96500015258789,-49.595001220703125,-2.2899932861328125,1,0.04937736961396255,-1.3455744469088402,249.55999755859372,-3.2266642252602944,247.7100067138672,-3.1297125090180224,246.8999938964844,0.04937736961396255
5956,2024-02-28,256.73001098632807,260.04000854492193,251.72999572753903,252.19000244140625,745200.0,0.014943720433644891,-2.043948489218315,1.8916750378291538,80.69189241211951,72.8307272235408,-10.826534101375842,-27.234833733420828,-30.257903042719335,-53.93436854548844,12.643641552796641,8.310012817382898,14.073053666039556,23.378010559081986,-5.651976640436317,52.40799775860029,8.863016959322835,37.89300415884114,-24.94537247653244,81.52904532163436,5.803684786588647,14.514993599759155,2,-9.070007324218665,-21.0950088500976,-38.74501419067377,-53.375015258789006,-3.6300048828124716,2,0.04923454052877574,1.4648636611075594,252.9499969482422,-1.3455744469088402,249.55999755859372,-3.2266642252602944,247.7100067138672,0.04923454052877574
5957,2024-02-29,254.19000244140625,259.69000244140625,252.8999938964844,257.76998901367193,647200.0,-0.009893695463040642,-1.204546918271389,-0.7885418137087078,77.45736941726322,73.57484193489036,-7.671370489930553,-22.882266568984306,-27.535654685188717,-50.90955650211632,14.28445704803874,6.790008544921847,15.431497856555382,18.9425018310547,-10.343479775424498,48.228483437533896,4.2995110278151,33.5854926342943,-19.01471952739547,59.62730237558909,-17.264730225990938,14.642990803239604,2,-6.529998779296847,-18.55500030517578,-39.48000717163086,-50.83500671386719,0.7299957275390625,3,0.06593496834907331,-2.043948489218315,256.73001098632807,1.4648636611075594,252.9499969482422,-1.3455744469088402,249.55999755859372,0.06593496834907331
5958,2024-03-01,264.3800048828125,265.79998779296875,250.72999572753903,254.19000244140625,834600.0,0.040088132277174005,1.3131279774033573,-2.846380073140123,79.5901245377812,74.86239584397823,-16.63530573399038,-31.13714349292553,-37.33356402042756,-60.58746357532368,15.93647948287506,15.069992065429716,17.99276099672889,26.890503692626964,-4.145543602011685,57.926550987265614,11.37248004530764,42.40852733994629,-26.22095489309237,92.98773343139153,15.086153027447764,15.518023647319328,3,-13.840011596679688,-25.865013122558594,-49.67000961303711,-61.02500915527344,-7.230010986328068,4,0.01645361231248832,-1.204546918271389,254.19000244140625,-2.043948489218315,256.73001098632807,1.4648636611075594,252.9499969482422,0.01645361231248832
5959,2024-03-04,258.92001342773443,264.8099975585937,258.79000854492193,262.72000122070307,400300.0,-0.020652058984181654,-1.9655136126520514,-0.3729133348906467,72.65519677249637,76.03907554607311,-10.0429651493464,-23.6819161162729,-31.780559531258206,-54.63570026442068,17.677779262879465,6.019989013671761,17.180626550677346,19.393011474609438,-11.653193721255832,50.43921667047471,3.869908876676817,34.91611407254206,-16.891232145559485,58.95002016600801,-17.529790693618615,15.523102597932628,3,-8.38002014160162,-19.760017395019588,-44.21001815795904,-55.56501770019537,-11.430007934570341,0,0.011200346617059376,1.3131279774033573,264.3800048828125,-1.204546918271389,254.19000244140625,-2.043948489218315,256.73001098632807,0.011200346617059376
5960,2024-03-05,261.26998901367193,262.1199951171875,256.1099853515625,256.26998901367193,499900.0,0.009076067758637674,-1.2593990569392493,-1.3157937005092026,79.32809378913551,76.85982813003297,-9.937344316848964,-23.812594377766345,-33.878378651532614,-56.51612229788114,19.378630897515343,6.010009765625,16.86133581755564,19.55898742675788,-11.133016517343094,50.250991370858856,4.212985454707393,34.90498939880837,-15.91323881998585,69.94027097274622,-11.440487124956263,15.346001972050487,3,-7.309997558593807,-22.109992980957088,-44.79749298095709,-57.91499328613287,-14.84999084472662,1,-0.007501785652755055,-1.9655136126520514,258.92001342773443,1.3131279774033573,264.3800048828125,-1.204546918271389,254.19000244140625,-0.007501785652755055
5961,2024-03-06,263.44000244140625,269.10000610351557,262.97000122070307,262.97000122070307,522500.0,0.00830563600483325,-25.085059411720202,0.09400024414063637,69.39035892400328,76.44239865752803,-9.616446262399052,-23.822077382053322,-35.89799662116917,-58.222348967433305,21.559593515654935,7.830017089843636,16.974579764390114,19.582000732421875,-10.86915585551128,50.03315732035503,4.356422438455297,34.80757902638845,-15.221198983820585,69.18889240524756,-9.55171178662836,15.225578293966576,3,-6.114997863769531,-22.629997253418026,-46.68500518798828,-59.400001525878906,-22.100006103515625,2,-0.048511990057923615,-1.2593990569392493,261.26998901367193,-1.9655136126520514,258.92001342773443,1.3131279774033573,264.3800048828125,-0.048511990057923615
5962,2024-03-07,270.26998901367193,271.54000854492193,264.51998901367193,266.79998779296875,368400.0,0.025926155894964387,1.336097330618377,7.382962145314467,73.11768477070683,76.20762715247385,-14.284999333939822,-28.01749705915475,-42.51156302876083,-64.415588692081,23.916539834570706,8.100006103515682,18.164465350293085,23.827487945556697,-6.363376863576036,54.01835275468943,8.732055540990359,38.922920350123064,-18.710193132737487,93.89707472842528,16.873900190264635,15.095432404566361,3,-11.724983215332088,-28.239982604980526,-52.60998916625982,-62.88999176025396,-34.33999633789068,3,-0.0635290028789981,-25.085059411720202,263.44000244140625,-1.2593990569392493,261.26998901367193,-1.9655136126520514,258.92001342773443,-0.0635290028789981
5963,2024-03-08,266.97000122070307,275.0,265.41000366210943,271.3099975585937,532300.0,-0.012209967540280364,-1.5710475395686438,-1.2507189657446698,69.4263043306695,75.39651477830745,-8.901790281678643,-22.051953081468582,-39.09158074825629,-60.52335365343225,26.253838881732563,9.589996337890568,18.665632229405105,18.117500305175724,-10.422476121083378,46.657476731434826,3.847512092046202,32.387488518305275,-11.813767060250882,57.49077526543296,-17.337700793508546,14.269988213129551,3,-4.950004577636662,-23.2099990844726,-48.37250137329096,-57.54500579833979,-34.63000488281244,4,-0.04513616884541294,1.336097330618377,270.26998901367193,-25.085059411720202,263.44000244140625,-1.2593990569392493,261.26998901367193,-0.04513616884541294
5964,2024-03-11,263.08999633789057,267.60000610351557,262.25,266.98001098632807,474500.0,-0.014533486403234153,1.0857703747768963,0.8963174955876045,72.15190156887617,74.86765850256128,-3.241612624795323,-15.761161611862747,-35.15579269535354,-56.09511446833352,28.522447301186432,5.350006103515568,18.59197787392904,12.193995666503838,-14.079533615054629,38.467524948062305,-0.9427689742753955,25.33076030728307,-3.965009009528842,36.950797107536516,-36.92830900779366,13.136764640779226,3,-0.2249984741210369,-18.059997558593693,-42.93999862670893,-49.979995727539006,-32.99999999999994,0,-0.022577834672882435,-1.5710475395686438,266.97000122070307,1.336097330618377,270.26998901367193,-25.085059411720202,263.44000244140625,-0.022577834672882435
5965,2024-03-12,264.1199951171875,268.20999145507807,261.17001342773443,262.79000854492193,503400.0,0.0039150054872252316,-2.080968821160769,-0.3418975742931413,71.56238297920997,73.85326856557134,-2.8167287537021366,-14.515782077684378,-36.11495530406876,-56.552709585844866,30.39847876701659,7.039978027343636,18.426784335377135,11.306994628906239,-12.752054796324046,35.366044054136495,-0.7225300837088753,23.33651934152138,10.8800048828125,21.33032938274079,-51.08873021568192,12.029524712615132,3,-1.2549972534179688,-18.919998168945312,-43.96999740600586,-50.73999786376953,-36.56999206542969,1,-0.06296376621029709,1.0857703747768963,263.08999633789057,-1.5710475395686438,266.97000122070307,1.336097330618377,270.26998901367193,-0.06296376621029709
5966,2024-03-13,261.17999267578125,267.20001220703125,259.3599853515625,265.17001342773443,577600.0,-0.011131313402083731,-1.055043376356386,-3.0000458915584187,64.13301849237573,72.37278512947272,0.9173555645933789,-8.80271751510952,-33.06009287930084,-52.94317146577259,32.84707305605087,7.84002685546875,17.969310424456296,6.319992828369152,-12.456713116722256,25.09669877346056,-3.068360144176552,15.708345800914856,13.543407592773463,11.636864575447031,-58.620587130081034,9.388352972545707,3,1.6850051879882812,-15.459991455078125,-41.02999496459961,-47.79999542236328,-34.399993896484375,2,-0.05651273038037963,-2.080968821160769,264.1199951171875,1.0857703747768963,263.08999633789057,-1.5710475395686438,266.97000122070307,-0.05651273038037963
5967,2024-03-14,260.5,264.8599853515625,256.82998657226557,261.17999267578125,404600.0,-0.0026035404504561876,-1.0024885844748717,0.17042334314887517,62.69101129889955,70.49510588070811,2.8905192426772146,-7.284916403201521,-32.20146229682345,-51.62656623432363,32.990395942682035,8.029998779296932,17.25226065466967,4.87099990844726,-13.48109414256487,23.223093959459362,-4.305047117058791,14.047046933953311,13.608863671875042,20.198187757707316,-47.49063245872807,9.176047025506053,3,5.05499267578125,-14.779998779296875,-40.6875,-45.57500457763672,-27.94000244140628,3,-0.07355087778160985,-1.055043376356386,261.17999267578125,-2.080968821160769,264.1199951171875,1.0857703747768963,263.08999633789057,-0.07355087778160985
5968,2024-03-15,258.97000122070307,261.57998657226557,255.0399932861328,255.6000061035156,835200.0,-0.005873315851427807,-1.913123857295347,-4.955928552194555,59.3968524276022,69.0219565090532,3.992231510294573,-4.939406829101529,-30.177127408554355,-49.430614281192305,32.98928331862329,6.539993286132756,15.861629711976434,2.6625007629393735,-15.09089421047014,20.415895736348887,-6.214196723765383,11.53919824964413,14.10212982519539,29.840611093152475,-34.12993444957027,8.87669748670475,3,6.049995422363338,-13.249999999999943,-39.15499877929682,-43.15000152587885,-18.839996337890568,4,-0.08896786668849088,-1.0024885844748717,260.5,-1.055043376356386,261.17999267578125,-2.080968821160769,264.1199951171875,-0.08896786668849088
5969,2024-03-18,262.1300048828125,266.0,258.8800048828125,260.91000366210943,379800.0,0.012202199664880675,-1.6969684709418258,0.36201869091171146,59.209481761239644,66.78655517262033,1.4923907509045193,-7.1117458872734005,-32.77428395524271,-51.833105217020716,32.90926616923303,7.1199951171875,14.902039574086075,4.9640045166015625,-12.127174548973073,22.0551835821762,-3.581585016185727,13.50959404938888,9.4995551423047,53.83456782399465,-5.778321082641867,8.54558953278731,3,2.8899917602539062,-16.3800048828125,-43.792503356933594,-46.31000518798828,-22.70001220703125,0,-0.11364593136996948,-1.913123857295347,258.97000122070307,-1.0024885844748717,260.5,-1.055043376356386,261.17999267578125,-0.11364593136996948
5970,2024-03-19,266.510009765625,266.6099853515625,261.3699951171875,261.3699951171875,551700.0,0.016709284710731964,-1.0389008953380674,4.213122545463838,59.69469094279648,65.709258730264,-2.3089615870167677,-9.824056045548616,-36.54634925592978,-55.460758499500514,33.96292660014667,5.239990234375,12.834979119380478,7.965509033203148,-7.284223698903645,23.215241765309912,0.34064266714977975,15.590375399256544,3.792384920373422,94.3256466466479,35.93653727749832,7.624866366053388,3,-1.4900131225585938,-20.760009765625,-48.477508544921875,-50.69001007080078,-38.70001220703128,1,-0.13665533035612043,-1.6969684709418258,262.1300048828125,-1.913123857295347,258.97000122070307,-1.0024885844748717,260.5,-0.13665533035612043
5971,2024-03-20,268.17001342773443,269.0,262.6199951171875,266.32998657226557,379800.0,0.006228672850109085,2.645717075892857,0.3579808582896177,64.1041366863282,64.70775338755527,-3.6067409865566447,-9.857456831460865,-37.66459261480489,-56.176119885363505,35.21791195706813,6.3800048828125,11.732611655937859,8.272012329101642,-5.154857760122525,21.69888241832581,1.5585772844895587,14.985447373713725,0.9113891462747574,94.05454030734025,34.34228192555726,6.713435044612081,3,-3.1500167846680256,-22.420013427734432,-50.35001373291021,-52.35001373291021,-39.14001464843756,2,-0.1514711128838525,-1.0389008953380674,266.510009765625,-1.6969684709418258,262.1300048828125,-1.913123857295347,258.97000122070307,-0.1514711128838525
5972,2024-03-21,273.42999267578125,274.6199951171875,269.95999145507807,270.0,440900.0,0.01961434532076889,-1.6552653543854232,1.864099247022806,60.13891908968194,63.6758216941122,-9.35512606873317,-13.732014168148794,-41.932047338462326,-60.48928203140247,35.77145973595186,6.449981689453068,10.080434896375749,12.205491638183616,-1.0555201111174028,25.466503387484607,5.574985763533107,18.835997512834126,-18.389999389648438,93.92235786454903,36.83216480198172,6.630505874650499,3,-8.599998474121094,-23.42999267578125,-55.60999298095703,-56.17499542236328,-41.32998657226565,3,-0.1706103761330947,2.645717075892857,268.17001342773443,-1.0389008953380674,266.510009765625,-1.6969684709418258,262.1300048828125,-0.1706103761330947
5973,2024-03-22,272.57000732421875,274.76998901367193,268.23001098632807,273.69000244140625,377600.0,-0.003145175637634723,2.987830067548639,-0.32652988593697174,67.04973160804158,63.10891392068614,-8.5124134324181,-11.503897147530779,-40.002979025179684,-58.63826937222379,36.24284688833356,6.539978027343864,9.64369606915298,10.102506256103538,-2.467186027346827,22.672198539553875,3.817660114378384,16.387352397828693,-17.138414001464838,86.15491575488318,28.089626432272503,6.284846141725173,3,-7.665016174316406,-17.430007934570312,-45.84750747680664,-52.530006408691406,-43.57000732421875,4,-0.14678801295270028,-1.6552653543854232,273.42999267578125,2.645717075892857,268.17001342773443,-1.0389008953380674,266.510009765625,-0.14678801295270028
5974,2024-03-25,265.6099853515625,273.57000732421875,265.16000366210943,273.57000732421875,381000.0,-0.025534804951512502,1.113060413903081,7.107193460490463,54.861108737368845,61.25321678270379,-1.2933487245128958,-3.457042647444098,-32.04302435033776,-50.58877641172512,36.77000975187562,8.410003662109318,8.07903365238866,2.339984893798828,-8.718500628223353,13.39847041582101,-3.189257867212234,7.86922765480989,-9.404856201171867,31.6417325793513,-23.891971977018024,5.529242761011084,3,-0.7049942016601562,-10.469985961914062,-38.52248764038086,-44.74498748779297,-32.91998291015625,0,-0.09593005486982953,2.987830067548639,272.57000732421875,-1.6552653543854232,273.42999267578125,2.645717075892857,268.17001342773443,-0.09593005486982953
5975,2024-03-26,265.44000244140625,267.29000854492193,263.35000610351557,265.6400146484375,314800.0,-0.0006399718366433271,1.251429966517849,0.02512709232692057,52.34521831113933,59.943461207010856,-1.0241298715408789,-2.427839150843738,-30.790958764150332,-49.38056422403088,36.98942092897065,3.9400024414063637,6.853565102213452,1.545501708984375,-8.415310020833715,11.506313438802465,-3.4349041559246416,6.525907573893392,-8.492278896484379,23.20994848429275,-29.332558169567225,4.9804058649090415,3,-0.5350112915039062,-10.300003051757812,-36.74250411987305,-43.105003356933594,-35.55000305175781,1,-0.0979882818203579,1.113060413903081,265.6099853515625,2.987830067548639,272.57000732421875,-1.6552653543854232,273.42999267578125,-0.0979882818203579
5976,2024-03-27,269.3699951171875,269.95001220703125,266.0599975585937,268.79000854492193,288900.0,0.01480557805769589,3.4712278794044535,-2.8997558742749674,48.867646189253655,58.40753175038354,-4.101515147276416,-5.652109108122772,-33.40776741098438,-52.22552225144972,36.80352540323336,4.510009765625,5.839605972943218,4.843495178222668,-4.802306466447021,14.489296822892356,0.020594355887851634,9.666396000557484,-11.70938095351562,52.71451858582077,5.1798907305500705,4.82290082233484,3,-4.465003967285156,-14.229995727539062,-40.6724967956543,-47.034996032714844,-35.899993896484375,2,-0.15428592015422282,1.251429966517849,265.44000244140625,1.113060413903081,265.6099853515625,2.987830067548639,272.57000732421875,-0.15428592015422282
5977,2024-03-28,270.95001220703125,272.19000244140625,267.23001098632807,269.58999633789057,497500.0,0.005865601657513375,1.5833313465099756,2.3449092344123246,55.23410328300854,57.9450040676509,-4.518476927436723,-6.231627646430411,-33.5353535487412,-52.815105322878196,36.684824209936764,4.959991455078182,4.836764572126469,5.585511779785179,-3.1482160367497727,14.31923959632013,1.2186478715177032,9.952375688052655,-12.605023049359374,66.55006547125929,19.437291267513906,4.366863908267475,3,-4.1250152587890625,-12.3900146484375,-42.25251388549805,-46.84001159667969,-35.68000793457034,3,-0.1547149346341551,3.4712278794044535,269.3699951171875,1.251429966517849,265.44000244140625,1.113060413903081,265.6099853515625,-0.1547149346341551
5978,2024-04-01,268.73001098632807,273.32000732421875,267.82998657226557,271.1199951171875,337500.0,-0.008193397751194431,-1.6205143518888991,-1.757320767418346,57.75579884577029,57.78348374370986,-0.8587286711944557,-3.8673040945826074,-29.942268101808708,-49.72248762285852,36.14951683753901,5.490020751953182,4.544336374026614,3.148010253906193,-5.698420006397782,11.994440514210169,-1.2752048762457662,7.5712253840581525,-9.72802183441621,52.64192015861943,4.06842032653833,4.423215130151986,4,-0.6600189208983807,-8.455009460449162,-38.35750961303705,-42.69500732421869,-32.430007934570256,0,-0.13630783085360743,1.5833313465099756,270.95001220703125,3.4712278794044535,269.3699951171875,1.251429966517849,265.44000244140625,-0.13630783085360743
5979,2024-04-02,261.82000732421875,267.82998657226557,258.8800048828125,267.239990234375,553600.0,-0.02571355404908937,1.7121256958958624,2.267790333907882,47.277475941392375,56.40379318799829,6.708106540825554,3.4478737271875275,-21.902013471348283,-41.96256744403567,35.04881401560523,9.850006103515568,4.250443214678398,-3.9069931030273324,-12.380876584706016,4.566890378651351,-8.143934843866703,0.32994863781203776,12.949981689453182,20.360124268233402,-30.35163404173554,4.236941740839343,4,5.0049896240234375,-1.5450057983398438,-31.382503509521484,-35.32000732421872,-26.530014038085938,1,-0.1253533206252525,-1.6205143518888991,268.73001098632807,1.5833313465099756,270.95001220703125,3.4712278794044535,269.3699951171875,-0.1253533206252525
5980,2024-04-03,259.3099975585937,261.54998779296875,258.17001342773443,261.10000610351557,606400.0,-0.009586776011799802,1.513018322082783,0.33026092048512967,47.763698605139965,54.58818895675516,9.040046444284314,6.117146296328372,-18.38979794004348,-38.631600958836344,34.31686545556005,3.649993896484318,4.247184209392742,-6.319003295898483,-15.051311458125156,2.4133048663281897,-10.68515737701182,-1.9528492147851466,15.142191772461047,7.524650759917495,-46.141625644943645,4.366154081113347,4,7.160003662109489,2.709999084472713,-27.934993743896428,-32.809997558593665,-29.220001220703068,2,-0.10265703354215017,1.7121256958958624,261.82000732421875,-1.6205143518888991,268.73001098632807,1.5833313465099756,270.95001220703125,-0.10265703354215017
5981,2024-04-04,250.66000366210938,264.70999145507807,250.1300048828125,261.95001220703125,687300.0,-0.0333577339012151,-1.361130261808558,6.30723723467735,40.11651609161651,52.36347751252567,16.701368661653305,14.504243636502338,-8.760387392778597,-29.093399881754124,32.67685345748516,14.579986572265568,3.8212673422422654,-14.329997253417957,-25.316261138197603,-3.3437333686383113,-19.82312919580778,-8.836865311028134,23.140898632812537,2.285462369553488,-53.316932707883225,5.493131942389824,4,11.789993286132812,11.904998779296875,-14.802501678466797,-23.355003356933594,-22.540008544921875,3,-0.08286126214399558,1.513018322082783,259.3099975585937,1.7121256958958624,261.82000732421875,-1.6205143518888991,268.73001098632807,-0.08286126214399558
5982,2024-04-05,253.1000061035156,256.1300048828125,249.3600006103516,251.27999877929688,529900.0,0.009734311041881938,-1.3922261103053513,-0.16120513257160832,44.209908429208774,49.82571938154425,12.37572658245685,11.290842235770498,-10.142122967657116,-30.51820292597938,30.816251220637337,6.770004272460909,3.0481940739279025,-11.031495666503957,-22.92637522696529,0.8633838939573764,-16.978935446734596,-5.084055886273319,19.28064234667974,15.609367467328086,-41.46503608662691,5.947439780230663,4,8.36499786376956,9.079994201660185,-11.452503204345675,-22.575004577636633,-24.69000244140622,4,-0.0775582947824347,-1.361130261808558,250.66000366210938,1.513018322082783,259.3099975585937,1.7121256958958624,261.82000732421875,-0.0775582947824347
5983,2024-04-08,254.9199981689453,257.51998901367193,253.00999450683597,253.94000244140625,442600.0,0.0071908021396307475,-2.1760395007603335,0.5384570240450803,42.69502730349783,48.473932555558584,8.704119287279184,8.982336090460763,-10.858301436734422,-31.342343207365104,28.5778603578423,4.509994506835966,1.860565485127097,-8.609003448486305,-21.104083319199503,3.886076422226921,-14.856543383842904,-2.3614635131297064,15.618998454062535,30.102879179544107,-26.250246819533128,6.247539935356612,4,6.420005798339844,7.260002136230469,-13.27249526977539,-24.39499664306635,-22.099990844726562,0,-0.07708298304420036,-1.3922261103053513,253.1000061035156,-1.361130261808558,250.66000366210938,1.513018322082783,259.3099975585937,-0.07708298304420036
5984,2024-04-09,257.14999389648443,258.5599975585937,256.04000854492193,257.27999877929693,328400.0,0.00874782576320765,-1.1446937821410907,-0.13265862203191903,40.08472510569633,47.11165553273159,5.752845731580464,6.624136126886015,-12.169537505504024,-32.522114031797,26.822133806687447,3.6399993896483807,0.5284867813931555,-6.082007598876885,-18.899250771152197,6.735235573398455,-12.49062918501454,0.32661398726077095,11.694683045510942,50.74917219777437,-0.7676098351407958,6.408621586137665,4,4.190010070800724,5.030006408691349,-12.622501373291072,-23.745002746582088,-24.58999633789071,1,-0.08108104740270683,-2.1760395007603335,254.9199981689453,-1.3922261103053513,253.1000061035156,-1.361130261808558,250.66000366210938,-0.08108104740270683
5985,2024-04-10,247.4900054931641,251.30999755859372,246.3800048828125,250.1699981689453,486700.0,-0.03756557897181578,-1.0122444149648309,20.61455399061011,31.268097363296206,45.1561501076252,14.079465693943035,15.783600834094472,-1.8220747817143774,-21.99057695790927,25.469322843685255,10.769989013671932,-1.4110727254932272,-14.910496520996077,-29.517864955547196,-0.30312808644495703,-22.214180738271608,-7.606812303720517,19.795897342299753,6.05565424707453,-38.424707985885874,7.303684217275553,4,12.360000610351534,13.199996948242159,-2.640010833740263,-14.085014343261747,-22.74000549316409,2,-0.04929496923611432,-1.1446937821410907,257.14999389648443,-2.1760395007603335,254.9199981689453,-1.3922261103053513,253.1000061035156,-0.04929496923611432
5986,2024-04-11,246.4199981689453,250.72000122070312,246.2400054931641,249.3000030517578,320900.0,-0.004323436504381717,-1.7654377966996015,1.0746316244961283,23.52480159234655,41.632894364218316,12.909201729926394,16.53909764583898,-0.04351002687386085,-20.193292832431382,24.364821081605353,4.479995727539034,-2.420282555118888,-15.242504119873047,-31.50693899107324,1.0219307513271758,-23.374721555473172,-7.11028668427295,18.775314871253386,1.4609804521407797,-35.246565155369765,8.132217435600106,4,13.360008239746094,14.200004577636719,0.13999557495117188,-13.015007019042969,-24.80999755859372,3,-0.0662689795974224,-1.0122444149648309,247.4900054931641,-1.1446937821410907,257.14999389648443,-2.1760395007603335,254.9199981689453,-0.0662689795974224
5987,2024-04-12,241.33999633789062,246.57000732421875,239.66000366210938,244.07000732421875,389700.0,-0.020615217388208262,-1.2692964917291802,0.94791887424236,21.727317785561482,37.629729801972886,14.915882191917035,21.196855427198273,5.948215578817667,-14.439945175241803,23.882728918165498,6.910003662109375,-3.5080923419317855,-19.364505767822266,-38.00133290638445,-0.7276786292600832,-28.68291933710333,-10.046092198541174,21.5806797966639,8.888853006951255,-20.67314900870189,9.318413569281086,4,12.404998779296847,15.990005493164062,7.727508544921847,-6.284996032714844,-18.279998779296903,4,-0.05477749822368572,-1.7654377966996015,246.4199981689453,-1.0122444149648309,247.4900054931641,-1.1446937821410907,257.14999389648443,-0.05477749822368572
5988,2024-04-15,235.92999267578125,244.41000366210938,234.1699981689453,244.32000732421875,462300.0,-0.02241652334549238,1.3897308615421868,3.073253071308003,22.354697535966807,34.86053220137005,16.96831083784224,26.132061294083826,12.120780623841142,-8.37291566899853,23.857348837517847,10.240005493164062,-4.998046716722513,-23.622509002685547,-45.309514677931645,-1.9355033274394202,-34.466011840308624,-12.779006165062498,23.734189312630974,7.216049819102969,-21.17065926238576,10.843502837623058,4,13.51000213623044,18.655006408691406,14.357513427734375,0.3450088500977131,-14.449996948242216,0,-0.03187381531438427,-1.2692964917291802,241.33999633789062,-1.7654377966996015,246.4199981689453,-1.0122444149648309,247.4900054931641,-0.03187381531438427
5989,2024-04-16,232.33999633789062,235.9199981689453,231.3999938964844,235.9199981689453,336000.0,-0.015216362689520646,1.5251407601259757,0.4266979237898474,21.015759574955965,31.888538975794052,17.80968010164503,28.85525801762401,16.491510431840425,-4.163890023713975,23.493472539667177,4.529998779296847,-7.215145963248176,-25.7230049133301,-50.53197704116451,-0.9140327854957206,-38.127490977247305,-13.318518849412897,23.245116239406883,4.72125699903882,-23.31563190630642,12.40448606391719,4,15.714996337890625,20.744995117187557,20.550003051757812,5.665000915527344,-13.339996337890625,1,0.002065985167831519,1.3897308615421868,235.92999267578125,-1.2692964917291802,241.33999633789062,-1.7654377966996015,246.4199981689453,0.002065985167831519
5990,2024-04-17,230.08999633789062,234.3999938964844,229.8500061035156,234.3999938964844,499800.0,-0.009684083823122025,1.1113644409827925,1.2039093168072572,14.561539821244864,29.049097167974978,17.298006099499446,29.762818642126945,19.530893791509442,-1.329123364058404,23.10017312484559,4.549987792968807,-9.681413313749545,-26.15200424194336,-53.56068668430038,1.2566782004136883,-39.8563454631219,-12.44766302076485,21.14179487686053,1.1499295185621963,-22.783680824882588,13.70434122117852,4,14.115005493164006,22.220001220703125,23.857501983642578,7.915000915527344,-12.539993286132812,2,0.010734935286260239,1.5251407601259757,232.33999633789062,1.3897308615421868,235.92999267578125,-1.2692964917291802,241.33999633789062,0.010734935286260239
5991,2024-04-18,227.5500030517578,233.72000122070312,223.4900054931641,228.0200042724609,710200.0,-0.011039129586506657,-1.38183936875838,0.10904906889470344,11.5111589726325,25.415902783910944,18.12068821569551,30.67642725105702,22.753218399811146,1.7436920584839868,22.64302275456841,10.229995727539034,-11.437600576048112,-26.660997009277338,-56.27900137478588,2.9570073562312302,-41.469999192031594,-11.851994826523054,19.40543114074623,17.590975894685172,-0.9126158495046788,14.809002182754282,4,13.474998474121094,21.579994201660213,26.482494354248047,10.454994201660156,-10.339996337890625,3,-0.012305001161089568,1.1113644409827925,230.08999633789062,1.5251407601259757,232.33999633789062,1.3897308615421868,235.92999267578125,-0.012305001161089568
5992,2024-04-19,226.77999877929688,230.33999633789062,225.6499938964844,227.13999938964844,409100.0,-0.003383890407093526,-2.5801403570077146,0.7659567560548479,11.815021117300276,21.98479098544455,16.499691759599983,29.273188109254875,24.272571420750353,3.016154526941591,21.679594830350315,4.690002441406222,-13.260007136264562,-25.098501586914068,-55.67576670503587,5.478763531207761,-40.38713414597498,-9.809869027853154,15.482349673339172,15.726546721292827,1.4775575569691313,15.288632559060911,4,14.245002746582031,22.34999847412115,27.512500762939453,11.224998474121094,-12.270004272460909,4,-0.022797416865570908,-1.38183936875838,227.5500030517578,1.1113644409827925,230.08999633789062,1.5251407601259757,232.33999633789062,-0.022797416865570908
5993,2024-04-22,232.55999755859372,232.6699981689453,225.7899932861328,228.9499969482422,544700.0,0.025487251126242283,2.592690127209635,-10.027762471919559,22.80667620388472,20.06500777413215,8.062199867223427,21.441360880597472,19.318410144927867,-2.1873870847069554,20.841765262393764,6.8800048828125,-13.95621678012131,-17.31800231933596,-47.427030416205724,12.791025777533804,-32.37251636777083,-2.2634882709010924,5.947882302147946,72.96860345784222,57.035052533248034,15.054514048434877,4,4.840003967285185,16.569999694824304,23.077499389648466,5.444999694824247,-21.080001831054688,0,-0.040849673631452754,-2.5801403570077146,226.77999877929688,-1.38183936875838,227.5500030517578,1.1113644409827925,230.08999633789062,-0.040849673631452754
5994,2024-04-23,240.1300048828125,242.91000366210938,236.22000122070312,237.8300018310547,611900.0,0.032550771429688874,-1.4239120519461852,0.6371198512162698,33.70710376393933,20.33600848531472,-2.4317071745001897,12.505759031259572,12.568010721601098,-9.13936869651792,19.964164866571053,10.350006103515653,-15.008307080591464,-8.473995971679699,-37.929389689902735,20.981397746543337,-23.201692830791217,6.253700887431819,-16.63999938964841,85.68486590414618,65.85022987242095,14.727696859111521,4,-3.0250015258789062,8.999992370605526,15.239994049072266,-2.1250076293945312,-30.410003662109375,1,-0.0776663006539936,2.592690127209635,232.55999755859372,-2.5801403570077146,226.77999877929688,-1.38183936875838,227.5500030517578,-0.0776663006539936
5995,2024-04-24,239.42999267578125,244.55999755859372,237.44000244140625,239.27999877929688,705100.0,-0.002915138436668352,-2.7180261511860313,0.06521465107176265,38.970722668906205,22.05222193826579,-3.347240458157671,11.76020745369081,13.98162824553674,-7.849145312379562,19.278669730065385,7.119995117187472,-16.26601290621761,-7.873507690429676,-36.48370641279138,20.736691031932025,-22.178607051610527,6.431591670751175,-15.551587219238257,75.65255427300576,51.383984987657016,14.305099361180845,4,-4.399986267089844,9.700004577636776,15.955005645751953,-1.4249954223632812,-30.989990234375,2,-0.08532762519625547,-1.4239120519461852,240.1300048828125,2.592690127209635,232.55999755859372,-2.5801403570077146,226.77999877929688,-0.08532762519625547
5996,2024-04-25,227.80999755859372,237.30999755859372,225.97000122070312,237.30999755859372,762900.0,-0.04853191109153343,1.387367650082231,-63.33591047812818,28.956556759702437,22.85547071317034,5.984664303737048,21.193595993004237,26.373514183358253,4.299802628814149,18.65979532301882,13.459991455078125,-18.025450780467196,-17.415502929687534,-45.305460670381564,10.474454811006495,-31.360481800034535,-3.470524059340505,-3.104328417968702,11.42254491699226,-13.36545216081492,13.944978870347017,4,6.215003967285185,21.319999694824304,27.57500076293948,10.194999694824247,-19.88000488281247,3,-0.04503750764580472,-2.7180261511860313,239.42999267578125,-1.4239120519461852,240.1300048828125,2.592690127209635,232.55999755859372,-0.04503750764580472
5997,2024-04-26,229.02999877929688,230.8600006103516,227.38999938964844,227.38999938964844,322100.0,0.0053553453921151295,-3.2317103806325305,-0.17263151469983554,28.24004286516383,23.509397971970014,3.1680062538686684,17.57300417089718,25.15341587821723,3.5477697753004236,17.786168556789324,3.4700012207031534,-18.501196783908966,-14.099501037597662,-40.08518808721311,11.88618601201776,-27.0923445624054,-1.1066575127899512,-3.5301565019531154,17.261612976389962,-6.570951985672405,12.992843524807713,4,4.995002746582031,20.09999847412115,26.354999542236328,8.974998474121094,-18.80000305175784,4,-0.051608925155782526,1.387367650082231,227.80999755859372,-2.7180261511860313,239.42999267578125,-1.4239120519461852,240.1300048828125,-0.051608925155782526
5998,2024-04-29,232.1000061035156,233.27999877929688,230.30999755859372,230.8800048828125,323100.0,0.013404389558492324,-1.516933262643337,0.7439034602108145,29.23920048318216,24.42311362843959,-0.5614618918646102,12.24591821420384,22.10995664266642,0.9854183908247762,16.634445565503388,4.25,-18.53413331006155,-9.197993469238298,-32.62376142674074,14.227774488264146,-20.91087744798952,2.5148905095129237,-6.130004882812472,32.974750351715464,12.028653403985945,11.712883978751222,4,1.9249954223633097,17.02999114990243,25.31499099731448,5.904991149902372,-15.980010986328097,0,-0.075786346980252,-3.2317103806325305,229.02999877929688,1.387367650082231,227.80999755859372,-2.7180261511860313,239.42999267578125,-0.075786346980252
5999,2024-04-30,229.0,232.17999267578125,225.5800018310547,231.30999755859372,512300.0,-0.013356337880202407,2.259264561826539,-1.8934387272682,32.806403635999345,26.450320718967866,2.2517356716754193,13.450685350299892,25.21522012923799,4.616453369007104,17.104462585424933,6.5999908447265625,-18.07056356695591,-10.656999206542963,-32.579694575767974,11.265696162682076,-21.618346891155483,0.30434847806955645,15.559997558593722,18.018961742878922,-4.611951996481455,10.961347684612516,4,5.025001525878906,19.530006408691406,31.02249526977539,9.004997253417969,-7.3800048828125,1,-0.07650656887537544,-1.516933262643337,232.1000061035156,-3.2317103806325305,229.02999877929688,1.387367650082231,227.80999755859372,-0.07650656887537544
6000,2024-05-01,232.69000244140625,237.6199951171875,226.44000244140625,229.8000030517578,534500.0,0.016113547779066595,-1.3267413039991998,-1.2510833091130231,37.825865893201524,29.374177043475534,-1.1517939669037673,8.078304357023143,21.767534040250382,1.4469650269311103,17.44749533171064,11.17999267578125,-17.230256740370237,-5.635997009277332,-25.687190494659035,14.415196476104342,-15.661593751968155,4.38959973341349,11.490395202636705,59.05319414538693,32.350478782353065,10.025596742690837,5,2.3799972534179688,15.715003967285156,27.33249282836914,5.314994812011719,-17.900009155273438,2,-0.09871503278911697,2.259264561826539,229.0,-1.516933262643337,232.1000061035156,-3.2317103806325305,229.02999877929688,-0.09871503278911697
6001,2024-05-02,229.88999938964844,233.8500061035156,225.7400054931641,233.8500061035156,409200.0,-0.012033190177403008,3.0959529598532995,-1.3702448270582113,39.4197095163635,32.44136464337145,2.2518503944677093,9.741963463664263,24.71267917496303,4.723113132814575,18.8313201471959,8.110000610351506,-15.952880955658827,-7.397499847412121,-26.903007809941585,12.108008115117343,-17.150253828676853,2.355254133852611,13.918390338134742,35.79734187690814,6.558685985395204,9.752753981264734,5,5.180000305175781,18.51500701904297,30.132495880126953,8.114997863769531,-15.380004882812472,3,-0.09330548090474289,-1.3267413039991998,232.69000244140625,2.259264561826539,229.0,-1.516933262643337,232.1000061035156,-0.09330548090474289
6002,2024-05-03,233.47000122070312,238.3800048828125,232.3800048828125,233.6100006103516,466200.0,0.015572673193960052,-4.172431483198832,0.03535332128559676,47.647293346844805,35.20143321481145,-0.31220915655154613,4.865377511623734,21.13543232741017,1.6179232901939145,19.98127311129743,8.490005493164062,-13.971138679530043,-2.8359977722167855,-20.914650826844934,15.242655282411363,-11.87532429953086,6.203328755097289,9.973820749145489,61.64060553536284,28.392821840955193,9.039326527314069,5,1.5999984741210938,14.935005187988281,26.552494049072266,4.534996032714844,-23.040008544921875,4,-0.10939310580111095,3.0959529598532995,229.88999938964844,-1.3267413039991998,232.69000244140625,2.259264561826539,229.0,-0.10939310580111095
6003,2024-05-06,235.2700042724609,235.88999938964844,232.72000122070312,235.6000061035156,427400.0,0.007709783022856964,5.967117728926238,2.3571662125335813,52.90157045436341,37.334151735969684,-1.8856697752089246,1.5997875329844362,19.333044124376073,0.275446665697217,21.334253814176858,3.1699981689453125,-11.383160016460067,-0.05349502563478836,-15.866649203555795,15.759659152286218,-7.9600721145952775,7.853082063325701,7.816541294611824,75.70312602445438,37.242202008202014,7.906577088960502,5,-0.20000457763669033,13.135002136230497,27.42249298095706,2.7349929809570597,-21.430007934570284,0,-0.10643094355506366,-4.172431483198832,233.47000122070312,3.0959529598532995,229.88999938964844,-1.3267413039991998,232.69000244140625,-0.10643094355506366
6004,2024-05-07,236.3000030517578,238.22999572753903,235.38999938964844,236.8999938964844,473900.0,0.004377943471723267,-1.34710618738057,1.8181439866833986,56.302011699738706,39.25985051717329,-3.9292954454520554,-1.1302804313939419,18.252939834069736,-0.35393236590732613,22.508467359980227,2.959991455078125,-8.651670833226234,2.019003295898443,-10.038637664142726,14.076644255939613,-4.0098171841221415,8.047823775919028,6.436411640594571,83.54428851667417,38.69638873405011,6.028820480020585,5,-4.319999694824219,9.359992980957031,27.872493743896484,1.7049942016601562,-23.860000610351562,1,-0.08539994783728466,5.967117728926238,235.2700042724609,-4.172431483198832,233.47000122070312,3.0959529598532995,229.88999938964844,-0.08539994783728466
6005,2024-05-08,235.2899932861328,236.8800048828125,233.0,235.27999877929688,610300.0,-0.004274268948713411,1.4325914446022932,-0.016657765570559473,58.10639078567017,42.49872096450305,-3.987646303695186,-1.13955383837839,19.090788087020826,0.9391293324616186,22.951593501043853,3.8800048828125,-7.045610466652704,1.6189941406250057,-8.739679537016997,11.977667818267008,-3.5603426981959956,6.798330979446007,7.103293148993629,75.55370454202499,26.131987867205652,5.179336838821004,5,-3.3099899291992188,8.810005187988281,28.260005950927734,2.8450088500976562,-25.819992065429688,2,-0.058098510599732256,-1.34710618738057,236.3000030517578,5.967117728926238,235.2700042724609,-4.172431483198832,233.47000122070312,-0.058098510599732256
6006,2024-05-09,230.08999633789062,238.91000366210938,226.0,236.0,1004400.0,-0.02210037441719226,1.2011920836487855,-591.3251908396946,53.17231624537587,45.26897356230438,1.7542592691347068,2.9242399571303395,23.932789711975147,6.214704665899376,23.65925156599658,12.910003662109375,-6.740479819590632,-2.7645027160644418,-11.307129314825573,5.77812388269669,-7.035816015445022,1.5068105833161383,11.967024405154376,31.680830191355327,-21.094173551473816,4.2713132993805685,5,2.1550064086914062,14.010002136230469,34.15500259399414,9.920005798339844,-21.67999267578125,3,-0.06649573338811965,1.4325914446022932,235.2899932861328,-1.34710618738057,236.3000030517578,5.967117728926238,235.2700042724609,-0.06649573338811965
6007,2024-05-10,228.1199951171875,230.8999938964844,223.77999877929688,230.25999450683597,842500.0,-0.008561872537083959,3.163742063863814,0.3620978111009606,45.40943115945233,47.06566585966773,4.002508046063269,4.061274103135759,25.596407530098986,8.224846968250631,23.770048516019,7.119995117187528,-6.9798674602565995,-4.073503875732428,-11.864344253153575,3.7173365016887203,-7.9689240644430015,-0.17808368702185362,13.607485247617689,28.684698858364598,-20.646322437190534,3.8954201887105704,5,3.225006103515625,12.905006408691406,34.38750457763672,14.995002746582031,-18.319992065429688,4,-0.05966158557631018,1.2011920836487855,230.08999633789062,1.4325914446022932,235.2899932861328,-1.34710618738057,236.3000030517578,-0.05966158557631018
6008,2024-05-13,228.41000366210938,229.0,225.8699951171875,228.05999755859372,447300.0,0.0012712982251859017,3.0915129151291514,-0.1635543006267625,35.73516597071119,47.391083896857936,3.502335321666237,3.350797804178228,24.66856405047048,8.020504074722908,23.369245599892707,3.1300048828125,-5.468135679586936,-3.407495880126959,-11.16483686004068,4.349845099786762,-7.286166370083805,0.47117460982988746,12.599577439275492,30.601476461333654,-13.547289795764279,3.878670489956854,5,2.93499755859375,12.614997863769531,33.412498474121094,14.704994201660156,-18.779998779296875,0,-0.07871814149141321,3.163742063863814,228.1199951171875,1.2011920836487855,230.08999633789062,1.4325914446022932,235.2899932861328,-0.07871814149141321
6009,2024-05-14,232.82000732421875,233.1699981689453,227.50999450683597,230.30999755859372,502300.0,0.01930740156474564,2.5264914198792425,7.171331415118515,42.621143573531015,47.92389252800565,-0.34510738431535515,-1.0765985630304442,19.834838080605834,3.601968109418067,22.48632535844442,5.660003662109347,-3.821609377536589,0.9785072326660043,-6.788604389900655,8.745618855232664,-2.9050485786173113,4.86206304394932,7.500390484282605,59.748880551857674,18.77609001914996,3.883555811283325,5,-1.475006103515625,8.204994201660156,28.93999481201172,10.294990539550781,-21.220001220703153,1,-0.0815222506195401,3.0915129151291514,228.41000366210938,3.163742063863814,228.1199951171875,1.2011920836487855,230.08999633789062,-0.0815222506195401
6010,2024-05-15,232.55999755859372,238.22000122070312,232.55999755859372,236.07000732421875,529500.0,-0.0011167844577160135,-2.2250643388745552,-1.3984048244334164,57.1043858335859,49.88885656325259,-0.11787384226019526,-0.6556712037889554,19.58360963866906,3.9161945959777427,21.18045221036242,5.660003662109403,-2.390788379494637,0.594997406005831,-7.133303788915214,8.323298600926876,-3.269153191454677,4.459148003466339,7.098784288739466,58.03037637661848,12.769456331000328,3.8641505974605166,5,-1.2149963378905966,4.840003967285185,29.200004577636747,10.55500030517581,-22.709991455078125,2,-0.08651528778984541,2.5264914198792425,232.82000732421875,3.0915129151291514,228.41000366210938,3.163742063863814,228.1199951171875,-0.08651528778984541
6011,2024-05-16,224.75,230.8300018310547,220.44000244140625,230.8300018310547,1301400.0,-0.03358272119273642,2.4177619278269535,1.732189434513445,44.65268187561624,49.5561219553383,7.69561546392174,7.308512883285005,26.71111878969029,11.670079132348405,19.71788606379914,12.119995117187472,-1.268182300530782,-7.074999999999989,-15.229734677722632,1.079734677722655,-11.152367338861296,-2.997632661138681,14.273630524611747,24.240707843086774,-23.547307990326807,4.077367338861321,5,4.9250030517578125,10.830001831054688,35.52000427246094,19.01000213623047,-18.360000610351562,3,-0.06798664640399055,-2.2250643388745552,232.55999755859372,2.5264914198792425,232.82000732421875,3.0915129151291514,228.41000366210938,-0.06798664640399055
6012,2024-05-17,221.6100006103516,225.2899932861328,220.3699951171875,225.2899932861328,927600.0,-0.013971076260949511,1.6739173701756422,0.6052617709726675,36.916943784609664,47.78005232536567,10.031245848684534,10.583975638108171,28.897886703785304,14.726993727882558,18.178473626994553,4.9199981689453125,-0.7728351959150359,-9.95649948120115,-19.057468718937088,-0.8555302434652106,-14.506984100069133,-5.406014862333166,16.610000610351534,6.946807110166015,-40.95047512250081,4.55048461886797,5,8.029998779296847,11.860000610351534,38.59000396728513,22.150001525878878,-14.899993896484403,4,-0.05956408515810285,2.4177619278269535,224.75,-2.2250643388745552,232.55999755859372,2.5264914198792425,232.82000732421875,-0.05956408515810285
6013,2024-05-20,223.05999755859372,223.17999267578125,218.97000122070312,222.3699951171875,473700.0,0.006543012247861579,8.053816368051454,-0.18750103660457468,42.2736767060732,46.22134843718062,7.450631136276655,8.838948072772837,26.598238549241813,13.170523846299943,17.01209475575589,4.209991455078125,-0.1713843292477577,-8.031502532959024,-17.875467750189955,1.8124626842719067,-12.953485141574475,-3.109519924343573,13.732003173828161,21.246734222808293,-29.172924572446085,4.921982608615461,5,5.880004882812528,8.705001831054716,32.47750091552737,20.700004577636747,-15.709991455078125,0,-0.05944586502271776,1.6739173701756422,221.6100006103516,2.4177619278269535,224.75,-2.2250643388745552,232.55999755859372,-0.05944586502271776
6014,2024-05-21,221.47999572753903,223.5,219.77999877929688,222.83999633789062,375300.0,-0.00708330426050352,1.7761120948319546,-1.971008403361467,34.57198357781107,43.60641430297405,7.495578882568083,9.433773030543506,27.41779473865094,14.623086215789954,17.339309044526313,3.720001220703125,-0.4503519201713857,-8.679003906250017,-18.451011709357715,1.093003896857681,-13.56500780780388,-3.793000004696154,13.529805053710987,13.038932503043684,-34.789595760337534,4.886003901553855,5,7.460006713867216,10.285003662109403,30.532501220703153,22.280006408691435,-14.899993896484347,1,-0.05350366206121926,8.053816368051454,223.05999755859372,1.6739173701756422,221.6100006103516,2.4177619278269535,224.75,-0.05350366206121926
6015,2024-05-22,219.0,222.1100006103516,218.3800048828125,220.97999572753903,360300.0,-0.011197380239206245,-1.3167776329818919,1.4558785580450293,34.87921157751866,41.57384711765658,8.294041495694557,10.861608482015072,29.059643296336162,16.960885626950244,17.955973640724878,3.729995727539091,-1.3318829949258486,-10.137499999999989,-20.098374821014318,-0.17662517898565966,-15.117937410507153,-5.157062589492824,14.40582082519532,4.979881680011471,-42.537610716902655,4.980437410507165,5,9.300003051757812,12.470001220703125,31.569992065429716,24.76000213623047,-15.759994506835909,2,-0.0337899264679653,1.7761120948319546,221.47999572753903,8.053816368051454,223.05999755859372,1.6739173701756422,221.6100006103516,-0.0337899264679653
6016,2024-05-23,217.5500030517578,220.2899932861328,215.67999267578125,220.2899932861328,340000.0,-0.0066209906312428846,2.3649759422614274,1.3838364377586685,26.505329538755106,39.47339138202356,8.692260085467524,12.125206792698464,29.732142771248846,18.296812884131782,17.62365574181365,4.6100006103515625,-2.6435977076992287,-11.07449722290039,-22.299795977608795,0.15080153180801403,-16.687146600254607,-5.461847845546174,14.052719860351573,19.45900371704713,-25.186740224616752,5.612649377354202,5,9.399993896484375,12.569992065429688,30.707496643066378,27.479995727539062,-16.07000732421878,3,-0.035394147737199955,-1.3167776329818919,219.0,1.7761120948319546,221.47999572753903,8.053816368051454,223.05999755859372,-0.035394147737199955
6017,2024-05-24,217.2100067138672,217.88999938964844,215.67999267578125,217.88999938964844,312600.0,-0.001562842257509578,5.500089758549501,0.24817339392319343,22.146838250313678,37.96357719086828,8.182391603581237,12.157601959607803,29.296582085257654,18.553933683107687,17.27337897070976,2.2100067138671875,-4.1185438597854045,-10.823493957519531,-23.14955066439194,1.502562749352876,-16.986522310955735,-4.660465604083328,12.163533965156262,19.565378581519322,-20.278055724367054,6.163028353436202,5,9.739990234375,12.909988403320312,27.86749267578128,27.989990234375,-15.790008544921875,4,-0.04981357667592201,2.3649759422614274,217.5500030517578,-1.3167776329818919,219.0,1.7761120948319546,221.47999572753903,-0.04981357667592201
6018,2024-05-28,214.50999450683597,218.63999938964844,212.32000732421875,217.8000030517578,534400.0,-0.012430422741011027,1.5432557396980173,4.8382999730723935,18.040493723714434,35.232393874222,9.72614312260501,14.20030388666234,31.222996564825763,21.317872406329627,17.362795961322412,6.3199920654296875,-5.113297257700225,-12.64400558471678,-26.197438075763444,0.9094269063298839,-19.420721830240126,-5.867289339193434,12.94644945173357,19.58844917100253,-14.11875880648072,6.7767162455233345,5,10.760009765624972,13.930007934570284,30.5675048828125,31.21000671386716,-14.849990844726591,1,-0.03636188519281425,5.500089758549501,217.2100067138672,2.3649759422614274,217.5500030517578,-1.3167776329818919,219.0,-0.03636188519281425
6019,2024-05-29,211.47999572753903,212.8699951171875,209.72999572753903,211.8300018310547,362900.0,-0.01412521027872371,1.584369427071583,0.1063845575890344,17.03131113971388,30.779830019347326,10.516662835323274,16.707027076396372,33.326366908065324,24.40552536175707,17.120697250117217,4.779998779296932,-5.641011191119333,-14.798004150390653,-30.012076223934884,0.41606792315357666,-22.40504018716277,-7.190968113618538,13.554618369534381,14.135697171085651,-13.688392281018468,7.607036036772111,5,8.800003051757841,15.665000915527344,31.785003662109432,34.24000549316409,-9.019989013671847,2,-0.01952898480925036,1.5432557396980173,214.50999450683597,5.500089758549501,217.2100067138672,2.3649759422614274,217.5500030517578,-0.01952898480925036
6020,2024-05-30,209.72000122070312,212.30999755859372,208.2700042724609,211.13999938964844,469100.0,-0.008322274174354605,1.1489357384899783,4.057066875926081,18.824630020055352,27.91004647984056,9.718046501610814,17.558148510312037,33.978974366055695,26.20490292600047,17.661825942602537,4.0399932861328125,-5.859126487830878,-15.409498596191412,-31.99195884718506,1.1729616548022364,-23.70072872168825,-7.118268470694574,12.559781569854096,12.063213590236604,-14.642111225502589,8.29123012549683,5,7.05999755859375,16.69499969482419,33.397499084472685,36.0,-7.869995117187528,3,-0.014972341080353058,1.584369427071583,211.47999572753903,1.5432557396980173,214.50999450683597,5.500089758549501,217.2100067138672,-0.014972341080353058
6021,2024-05-31,208.44000244140625,211.69000244140625,206.38999938964844,209.8999938964844,762300.0,-0.006103370073652803,1.1031722484271969,1.0281643223262362,19.230791252393914,25.944918420705473,9.433167407472183,18.07551341374537,34.060365409728206,27.468701431909267,18.22568466846703,5.3000030517578125,-6.867598259582792,-15.616997528076183,-33.61709864413862,2.3831035879862554,-24.61704808610739,-6.616946970044978,11.037824645531714,16.73471878985969,-9.318695907967516,9.000050558031214,5,6.504997253417969,14.209999084472656,33.639999389648466,37.30999755859375,-5.7299957275390625,4,-0.02494721208662387,1.1489357384899783,209.72000122070312,1.584369427071583,211.47999572753903,1.5432557396980173,214.50999450683597,-0.02494721208662387
6022,2024-06-03,207.92999267578125,210.05999755859372,204.9499969482422,209.6499938964844,742100.0,-0.002446794087753723,3.0236089918420497,1.1780899228695019,18.19875276032326,23.269926871177702,8.715081586507267,17.469705009774486,33.17155759071153,28.14683494393617,19.466345519812876,5.110000610351534,-8.74340261852808,-14.85000686645509,-33.64462233705768,3.944608604147504,-24.247314601756386,-5.452699131153793,8.930268871698814,21.767678569040154,-3.55716258216059,9.397307735301302,6,6.295005798339844,14.000007629394531,33.647506713867216,37.82000732421875,2.95001220703125,0,-0.031020041241955343,1.1031722484271969,208.44000244140625,1.1489357384899783,209.72000122070312,1.584369427071583,211.47999572753903,-0.031020041241955343
6023,2024-06-04,210.22999572753903,210.25,204.3300018310547,207.38999938964844,602100.0,0.011061429965729452,3.1111028694951894,-1.6511594897180237,12.462607360422979,20.81332951369014,4.921277143026174,13.910796048058074,29.4983467422542,26.062769573210375,20.794045050469823,5.9199981689453125,-9.56732998383626,-11.298003387451189,-29.924700339935526,7.328693565033149,-20.611351863693358,-1.9846549112090202,4.248212900093449,69.08663389776571,46.1285715346911,9.313348476242162,6,2.990005493164091,11.390007019042997,31.347503662109432,35.520004272460966,5.960006713867216,1,-0.04190647261398228,3.0236089918420497,207.92999267578125,1.1031722484271969,208.44000244140625,1.1489357384899783,209.72000122070312,-0.04190647261398228
6024,2024-06-05,216.1199951171875,216.50999450683597,208.75999450683597,210.6699981689453,809800.0,0.02801693150049811,1.4879631829414721,1.9190154844671967,26.987679339890747,19.93649259839815,-2.021587192313177,6.779007807447954,22.499645932591278,20.42004056115502,22.077984779419168,7.75,-9.70145215001429,-4.399003601074213,-21.802593719987726,13.0045865178393,-13.100798660530955,4.302791458382529,-11.789993286132812,96.79803264230247,75.04286552471444,8.701795059456751,6,-3.80999755859375,5.500007629394531,25.457504272460966,33.12500762939453,0.1300048828125,2,-0.0761613540022198,3.1111028694951894,210.22999572753903,3.0236089918420497,207.92999267578125,1.1031722484271969,208.44000244140625,-0.0761613540022198
6025,2024-06-06,221.6199951171875,222.7700042724609,215.00999450683597,217.6199951171875,679200.0,0.025448825301970457,1.4634880037202314,0.7339453651052297,45.315766926475554,22.02654119703375,-7.9465186535312,0.21331254787730813,15.937475867218893,15.233258810620555,22.795775750176567,7.760009765624943,-10.141957606851832,1.7844963073730469,-14.191735894035958,17.76072850878205,-6.203619793331455,9.77261240807755,-17.289993286132812,93.76350866043752,69.33516770479184,7.988116100704507,6,-8.069992065429688,7.62939453125e-06,19.657508850097656,27.62500762939453,5.690002441406222,3,-0.08645424070688634,1.4879631829414721,216.1199951171875,3.1111028694951894,210.22999572753903,3.0236089918420497,207.92999267578125,-0.08645424070688634
6026,2024-06-07,214.7899932861328,219.72999572753903,214.69000244140625,219.2100067138672,464600.0,-0.03081852712542088,-1.1818175813142267,-1.1050033569335938,40.808616978135056,24.100072166791684,-1.731256548074839,6.153814609529519,21.47734797529057,22.420736594412517,22.831106193051276,6.92999267578125,-10.357656987070271,-4.280505371093739,-19.64271381769788,11.081703075510404,-11.96160959439581,3.400598852208333,-9.722391357421884,56.72445808136484,28.842047756057614,7.6811042233020785,6,-1.239990234375,6.830009460449219,26.947509765625,34.45500946044922,8.360000610351591,4,-0.060244832567126094,1.4634880037202314,221.6199951171875,1.4879631829414721,216.1199951171875,3.1111028694951894,210.22999572753903,-0.060244832567126094
6027,2024-06-10,214.50999450683597,215.6100006103516,210.97999572753903,212.9499969482422,594000.0,-0.0013035932215140766,1.462762158301402,-0.3529395519038971,38.101863117693156,26.329113210567098,-2.0948249316377314,5.651670923468572,20.38642727492973,23.106676531296813,22.810800153549778,4.630004882812557,-10.460266939887077,-3.880004119873007,-18.752310321185206,10.992302081439192,-11.316157220529107,3.5561489807830924,-8.73429648437505,55.20602672439212,25.390211033896747,7.436153100656104,6,-0.9599914550781534,7.110008239746065,27.227508544921847,34.735008239746065,4.070007324218722,0,-0.05500903498737786,-1.1818175813142267,214.7899932861328,1.4634880037202314,221.6199951171875,1.4879631829414721,216.1199951171875,-0.05500903498737786
6028,2024-06-11,210.42999267578125,214.38999938964844,209.33999633789062,212.7700042724609,499100.0,-0.01902010132644283,-1.2345125125327878,-1.5000097812903024,35.62321003085509,28.39487975402723,1.5036951575587523,8.764974445181167,23.091402482887787,27.53166084642106,22.855921542333828,5.169998168945341,-10.274341112444546,-7.0610054016113395,-21.551860883731138,7.429850080508459,-14.306433142671239,0.18442233944855957,-3.9745224033203215,11.920035723621,-19.191022288274617,7.245427741059894,6,3.1200103759765625,11.190010070800781,31.307510375976562,38.81501007080078,7.810012817382841,1,0.0021385364382187078,1.462762158301402,214.50999450683597,-1.1818175813142267,214.7899932861328,1.4634880037202314,221.6199951171875,0.0021385364382187078
6029,2024-06-12,213.83999633789062,217.19000244140625,213.1699981689453,213.8800048828125,390300.0,0.016204931715049442,-4.826072534276869,0.01709758403703845,43.445119941942195,31.13048974534799,-1.7168862317990943,4.068735094917287,18.540410820728567,24.395445512436993,23.361429841856996,6.760009765625,-9.868853435801554,-2.702001190185541,-15.332519687922797,9.928517307551715,-9.017260439054184,3.613258058683101,-6.731944705429697,33.50705391927965,-0.8718548648098832,6.315259248868635,6,-0.2899932861328125,7.780006408691406,27.897506713867188,35.405006408691406,13.779998779296875,2,0.010989553609056069,-1.2345125125327878,210.42999267578125,1.462762158301402,214.50999450683597,-1.1818175813142267,214.7899932861328,0.010989553609056069
6030,2024-06-13,212.44000244140625,214.27999877929688,210.2899932861328,212.88999938964844,337000.0,-0.006546922561073365,1.4705949045970115,11.247520976353929,43.500382925222645,33.827111042328966,0.122385360791327,4.0940051945204345,18.840541461678868,26.0033507639223,24.707406716936948,3.9900054931640625,-9.061558267359032,-3.0959953308105526,-13.332944061710691,7.140953400089586,-8.214469696260636,2.022479034639531,-4.705472703345322,29.83644163255843,-6.164129087995622,5.118474365450071,6,1.1100006103515625,9.180000305175781,26.37999725341797,36.80500030517578,7.839996337890625,3,0.01793446391832254,-4.826072534276869,213.83999633789062,-1.2345125125327878,210.42999267578125,1.462762158301402,214.50999450683597,0.01793446391832254
6031,2024-06-14,209.47000122070312,211.1000061035156,206.30999755859372,211.1000061035156,407100.0,-0.013980423585818302,4.8772934920993585,3.6222576379233713,40.77252953433063,36.33530846166311,3.6362470550695605,6.177285523168621,20.932348776190793,29.1943656060144,25.058302071744475,6.130004882812528,-7.943622099695062,-5.301996612548834,-14.904642911632948,4.30064968653528,-10.103319762090905,-0.5006734630067626,13.300003051757784,29.04413827149431,-8.662131753156167,4.801323149542059,6,4.0800018310546875,12.150001525878906,28.56999969482422,39.775001525878906,12.94000244140625,4,0.08516730908448267,1.4705949045970115,212.44000244140625,-4.826072534276869,213.83999633789062,-1.2345125125327878,210.42999267578125,0.08516730908448267
6032,2024-06-17,208.41000366210938,209.05999755859372,207.0200042724609,208.22999572753903,396600.0,-0.005060378824731648,1.7567556421598494,-0.1104339848723327,42.43177371861202,39.66521583479523,5.3322363097793755,6.532597556992243,21.005068102223362,30.486465884622305,25.421878046495472,2.449996948242216,-6.8852117219483375,-5.701994323730474,-15.138832193121772,3.734843545660823,-10.420413258426123,-0.9835753890348258,14.030800476074177,19.3015180244367,-19.841581997801594,4.718418934695652,6,6.12999725341794,12.864997863769531,29.762496948242188,40.834999084472656,13.399993896484347,0,0.07072592474146622,4.8772934920993585,209.47000122070312,1.4705949045970115,212.44000244140625,-4.826072534276869,213.83999633789062,0.07072592474146622
6033,2024-06-18,209.8000030517578,211.4900054931641,207.13999938964844,208.9499969482422,336100.0,0.006669542561411834,1.0567351326392804,4.722047978298822,47.827221266629394,41.98072049332175,4.330194265986478,4.319732571684199,18.564914095314208,29.340285747418818,25.520796646906817,4.350006103515653,-5.679614122779071,-3.6489952087402457,-12.266496359111386,4.9685059416308945,-7.957745783925816,0.6597553664453244,12.318184954833953,32.0772419751149,-9.806571666165809,4.308750575185568,6,4.739997863769503,11.474998474121094,26.384998321533203,39.44499969482422,23.669998168945312,1,0.041849373935094025,1.7567556421598494,208.41000366210938,4.8772934920993585,209.47000122070312,1.4705949045970115,212.44000244140625,0.041849373935094025
6034,2024-06-20,209.6300048828125,210.4600067138672,206.4199981689453,207.1300048828125,478400.0,-0.0008102867801359492,-1.061221788853337,2.941155351308656,49.87861300228038,42.48770339063339,3.892065713353446,3.7486347838001848,17.58923991381809,29.63982811071918,25.703799503563452,4.040008544921875,-4.314339978868418,-3.2264938354492188,-11.117967913162033,4.664980242263596,-7.172230874305626,0.7192432034071885,12.172019314819295,41.65629630764185,-3.83440239722578,3.945737038856402,6,3.389991760253878,11.644996643066406,26.554996490478516,39.61499786376953,28.289993286132812,3,0.04107236755141397,1.0567351326392804,209.8000030517578,1.7567556421598494,208.41000366210938,4.8772934920993585,209.47000122070312,0.04107236755141397
6035,2024-06-21,211.6000061035156,212.3000030517578,208.69000244140625,210.3300018310547,681800.0,0.009397515502632237,1.7041221618347135,0.5080017089843636,54.18432580092454,43.973893259832224,0.3925360468219594,1.2604428905692373,14.784254590909057,27.743802326570943,25.639134601766656,3.6100006103515625,-2.8644769163402657,-0.886492919921892,-8.240777672078366,6.467791832234582,-4.563635296000115,2.7906494561563306,9.892177561335444,88.31391809171016,37.56705711757933,3.6771423760782307,6,0.14999389648440342,9.67499542236331,24.58499526977542,37.644996643066435,33.689987182617216,4,0.07570883058403544,-1.061221788853337,209.6300048828125,1.0567351326392804,209.8000030517578,1.7567556421598494,208.41000366210938,0.07570883058403544
6036,2024-06-24,209.8500061035156,213.6300048828125,209.7700042724609,212.00999450683597,347600.0,-0.008270321122504587,-2.3275981136914643,-1.700772548689874,52.4615556765825,45.569414655264374,1.5288856739085475,2.5339159816461745,15.696214584114244,29.567932754790377,25.22230840237121,3.860000610351591,-2.241887462956072,-2.2514930725097884,-9.289041527938252,4.786055382918676,-5.77026730022402,1.2672811552044436,11.3385338392103,47.572881284191645,-6.557112424840703,3.5187742277142284,6,1.8999938964844034,7.729995727539091,24.52249526977542,39.394996643066435,34.25,0,0.0497021318676365,1.7041221618347135,211.6000061035156,-1.061221788853337,209.6300048828125,1.0567351326392804,209.8000030517578,0.0497021318676365
6037,2024-06-25,206.38999938964844,210.30999755859372,204.0,209.16000366210938,454400.0,-0.016487999109994766,1.4891548062251307,1.282416270477583,45.21912850133327,46.63562781865084,4.152635730651866,5.419619187773833,18.42446583956712,33.20533054225831,25.048073130350918,6.309997558593722,-2.993805041842336,-5.17049942016601,-12.218073424074362,1.877074583742342,-8.6942864221202,-1.6467124182118198,14.500969705394823,24.818257298229156,-26.287137452956514,3.5237870019541817,6,4.2050018310546875,8.254997253417969,26.237503051757812,41.33000183105469,36.44999694824219,1,0.07762006066106131,-2.3275981136914643,209.8500061035156,1.7041221618347135,211.6000061035156,-1.061221788853337,209.6300048828125,0.07762006066106131
6038,2024-06-26,206.7100067138672,206.97000122070312,203.6000061035156,205.8800048828125,311900.0,0.0015504982080774,3.99261921716234,-0.2996391880353651,36.397824156520954,45.85259495360404,3.631328833724041,4.727685505359034,17.53574162883234,33.01432321070962,24.5523431261545,3.3699951171875284,-3.0716206600760643,-4.460492706298822,-11.681954580393437,2.7609691677957926,-8.071223643346144,-0.8497617692515007,13.50532361737433,31.006988921783297,-13.72710807117042,3.6107309370473115,6,2.2299957275390625,6.839996337890625,24.844993591308594,40.97499084472656,26.88999938964841,2,0.07304915269839007,1.4891548062251307,206.38999938964844,-2.3275981136914643,209.8500061035156,1.7041221618347135,211.6000061035156,0.07304915269839007
6039,2024-06-27,207.3500061035156,207.75,205.2899932861328,205.41000366210938,292400.0,0.0030961219527911865,-1.2568628823405894,2.3373471826454293,26.000700066619117,43.90818574709253,2.2058825489528715,3.9657388052490035,16.438470509973058,32.530229928149225,23.733333628790042,2.4600067138671875,-3.0424595338213862,-3.613993835449236,-11.031721116820933,3.803733445922461,-7.322857476135084,0.09486980523661259,11.868404774062356,37.38784104082286,-1.0970925759886256,3.708863640685842,6,1.264999389648466,6.199996948242216,23.002494812011747,39.634994506835966,19.049987792968807,3,0.12597055388629985,3.99261921716234,206.7100067138672,1.4891548062251307,206.38999938964844,-2.3275981136914643,209.8500061035156,0.12597055388629985
6040,2024-06-28,206.5800018310547,209.6999969482422,204.42999267578125,205.9199981689453,666800.0,-0.0037135483472158226,-1.8955950903786176,0.34020764511562557,32.65740008947684,43.00650469766433,2.2989933705395345,4.731001576214908,16.805362906293027,33.46250653550521,22.60061669500411,5.2700042724609375,-2.5848227876109604,-4.226998138427746,-11.884627940610955,3.430631663755463,-8.055813039519364,-0.39818323733612715,11.701304760079523,29.710828416950086,-6.19978589733045,3.8288149010916057,6,2.035003662109375,6.605003356933565,23.772499084472656,40.404998779296875,22.220001220703125,4,0.15170876202973949,-1.2568628823405894,207.3500061035156,3.99261921716234,206.7100067138672,1.4891548062251307,206.38999938964844,0.15170876202973949
6041,2024-07-01,203.2400054931641,211.8999938964844,202.57000732421875,207.47000122070312,418300.0,-0.016168052610543215,-2.3500897174243667,-6.409048874092527,28.91884702285327,41.505068398135585,5.2102419700615314,8.075487101411369,19.777009128297436,36.90053625206292,21.087147111453035,9.329986572265653,-2.8516191729330274,-7.30699462890621,-15.627437140964645,1.0134478831522244,-11.467215884935428,-3.146773372876993,14.160423068713015,7.181126829667467,-25.202786538808194,4.16022125602922,7,4.860000610351534,9.430000305175753,26.644996643066378,43.334991455078125,-3.2799987792969034,0,0.20689818272211702,-1.8955950903786176,206.5800018310547,-1.2568628823405894,207.3500061035156,3.99261921716234,206.7100067138672,0.20689818272211702
6042,2024-07-02,201.47999572753903,204.1000061035156,201.08999633789062,203.1000061035156,448000.0,-0.00865976047065331,-1.5083319028273514,0.38298156317974985,31.667369908140913,39.70952935830353,6.575317127282261,9.831573063034199,21.165446066327007,38.77999717596131,19.438989922327494,3.0100097656249716,-3.1136878013136595,-8.744504547119163,-17.945455239052905,0.4564461448145778,-13.344979893086048,-4.144029201152279,14.733999135325405,3.6077657514211525,-30.06904749969087,4.600475345966871,7,5.880004882812528,10.450004577636747,27.05500030517581,43.74499511718756,0.4499969482422159,1,0.21153469962155214,-2.3500897174243667,203.2400054931641,-1.8955950903786176,206.5800018310547,-1.2568628823405894,207.3500061035156,0.21153469962155214
6043,2024-07-03,201.4199981689453,204.3699951171875,200.8600006103516,202.75,176500.0,-0.0002977841962774619,-1.8653052073018501,0.8209835262647289,20.512842806311156,36.44666600319584,5.946992782642326,9.694761742994501,20.659177449074974,38.9572759044637,17.62556327014524,3.509994506835909,-3.030138212885163,-8.364002227783203,-18.372015007535566,1.64401055196916,-13.36800861765937,-3.359995837907036,13.281596841421731,5.07244473868591,-27.443337924401142,5.004006389876181,7,5.825004577636719,10.395004272460938,27.11499786376953,43.80499267578128,-0.4499969482421875,2,0.2056399490888854,-1.5083319028273514,201.47999572753903,-2.3500897174243667,203.2400054931641,-1.8955950903786176,206.5800018310547,0.2056399490888854
6044,2024-07-05,199.66000366210938,201.9199981689453,197.5,201.4199981689453,516600.0,-0.008737933287834232,2.2029035985382492,1.3233023186443789,20.16808877731711,32.6670841116839,6.866054973860713,10.707359883098263,21.57673800942871,40.77042134624713,17.115542490448256,4.4199981689453125,-3.0348870891689046,-9.30099716186524,-19.809794818549165,1.2078004948186845,-14.555395990207217,-4.046598333523264,13.380600020255827,15.000031789157326,-17.11711151530134,5.254398828341965,7,5.904998779296875,10.474998474121094,27.19499969482422,43.884994506835966,1.30999755859375,4,0.16998899037808246,-1.8653052073018501,201.4199981689453,-1.5083319028273514,201.47999572753903,-2.3500897174243667,203.2400054931641,0.16998899037808246
6045,2024-07-08,202.4600067138672,204.00999450683597,198.3999938964844,201.52999877929688,456200.0,0.01402385555645047,1.7841307944825417,-0.5284152484329349,33.50590712179225,30.560900938929432,2.942648773965516,6.744114437688211,17.97203506654563,37.983547698906875,17.462487713814674,5.6100006103515625,-3.3846819146254177,-5.542994689941395,-14.583522900192435,3.497533520309645,-10.063258795066929,-1.0227305848158608,8.404912452966897,34.444505668006684,1.8585643493191384,4.520264105125523,7,2.239990234375,7.674995422363281,21.252490997314453,39.78998565673828,-1.4900054931640625,0,0.11824551214428802,2.2029035985382492,199.66000366210938,-1.8653052073018501,201.4199981689453,-1.5083319028273514,201.47999572753903,0.11824551214428802
6046,2024-07-09,201.8500061035156,203.58999633789062,199.9900054931641,202.4600067138672,352400.0,-0.003012943742581653,1.508722027572327,-0.6559090387045212,34.23078898140324,29.33997432560387,2.5686288009753753,6.677327969708244,18.128260842585888,38.691721778912694,17.78876369244027,3.599990844726534,-3.883997777985087,-5.505995941162126,-14.35141572486367,3.339423842539418,-9.928705833012913,-1.08328604931134,7.143824379961728,63.31891113914563,27.852447521184516,4.422709891850778,7,2.849990844726591,8.284996032714872,19.747493743896513,39.66999053955081,-0.8800048828124716,1,0.13351496721987388,1.7841307944825417,202.4600067138672,2.2029035985382492,199.66000366210938,-1.8653052073018501,201.4199981689453,0.13351496721987388
6047,2024-07-10,202.7100067138672,203.8500061035156,198.00999450683597,199.9900054931641,526100.0,0.004260592441649669,1.336004638671879,-4.459013933011227,32.511126032808946,28.908118978524758,1.2647245374916736,5.152127375096654,16.7757925229744,37.53862968172555,17.79407783606123,5.840011596679631,-4.78074037127692,-4.055995941162109,-12.455125868928235,4.343133986604016,-8.255560905045172,0.1435690227209534,4.674687501923302,75.83712397164129,38.291985996256955,4.199564963883065,7,1.989990234375,7.424995422363281,16.087493896484375,37.869987487793,-1.7400054931640625,2,-0.013566177834929083,1.508722027572327,201.8500061035156,1.7841307944825417,202.4600067138672,2.2029035985382492,199.66000366210938,-0.013566177834929083
6048,2024-07-11,210.8800048828125,212.50999450683597,205.50999450683597,206.4499969482422,441500.0,0.040303872025802656,-1.2186959686409748,1.6286786567783944,52.21082266784118,31.820354823104985,-6.986230565137532,-3.1436025335439695,8.099138466059514,29.115601861917753,17.17594966227134,9.799987792968778,-5.337150834661088,4.091501617431646,-4.351254701515387,12.53425793637868,-0.12987654204187038,8.312879776905163,-13.3800048828125,89.14063810429028,49.96269505714023,4.2213781594735185,7,-5.875007629394531,-0.7450027465820312,7.1974945068359375,28.97998809814456,-9.910003662109375,3,-0.04244125568948476,1.336004638671879,202.7100067138672,1.508722027572327,201.8500061035156,1.7841307944825417,202.4600067138672,-0.04244125568948476
6049,2024-07-12,216.19000244140625,217.2700042724609,211.00999450683597,212.1699981689453,531800.0,0.025180185108325315,1.0258905269707395,0.9074485490398692,57.26035120781394,34.55401605847578,-12.19258532667564,-8.715357469128264,2.433679260372287,23.58790856301141,17.25036732546424,6.389999389648409,-5.160781703129118,9.283998870849615,0.37546784998457383,18.192529891714656,4.8297333604170944,13.738264381282136,-18.389802551269526,94.39251670068084,58.89233641569027,4.45426551043252,7,-8.805000305175781,-6.055000305175781,1.2299995422363281,23.35999298095706,-15.220001220703125,4,-0.07040104097703681,-1.2186959686409748,210.8800048828125,1.336004638671879,202.7100067138672,1.508722027572327,201.8500061035156,-0.07040104097703681
6050,2024-07-15,216.25,220.4199981689453,214.41000366210938,215.5399932861328,474200.0,0.00027752235494804545,-3.0471534774276745,0.17661839782885122,60.69517216618615,38.08471885217943,-11.998402439231313,-8.933299300499101,1.8926303748593227,23.404476360357165,17.129284261616178,6.0099945068359375,-4.633738858539289,9.153496551513683,-0.3933791039830794,18.700372207010446,4.380058723765302,13.926934379262065,-17.671007934570298,81.39224682057544,45.4603445229686,4.773437827748382,7,-7.290000915527344,-6.114997863769531,0.7150001525878906,23.29999542236331,-15.279998779296875,0,,1.0258905269707395,216.19000244140625,-1.2186959686409748,210.8800048828125,1.336004638671879,202.7100067138672,
6051,2024-07-16,227.30999755859372,228.52999877929688,217.2700042724609,217.2700042724609,468700.0,0.051144497380780196,-1.2430282941300794,14.140701897659625,77.87845920409481,43.219284329507644,-21.551365850132356,-19.592772778626085,-9.439552331534543,12.249615271354287,16.881181119271783,12.279998779296875,-3.5288874870336713,19.32149429321285,6.182824616022458,32.460163970403244,12.752159454617669,25.890829131808033,-27.420545126953073,96.00261779188544,56.24152705632797,6.569334838595196,7,-14.294998168945284,-14.294998168945284,-9.7249946594238,11.640007019042997,-26.339996337890597,1,,-3.0471534774276745,216.25,1.0258905269707395,216.19000244140625,-1.2186959686409748,210.8800048828125,
6052,2024-07-17,223.1499938964844,231.38999938964844,223.02999877929688,226.5500030517578,384800.0,-0.018301014943423177,-3.5934076989826074,-0.3386465566634875,69.87425887332151,48.703886114731006,-15.63879935428497,-15.043135350695508,-5.721097107920087,16.19699284372612,16.72068878708727,8.360000610351562,-2.766572759919086,14.424491119384783,-0.3638173079695264,29.21279954673909,7.030336905707628,21.818645333061937,-20.969297757031256,68.1607266672642,26.16488412839538,7.394154213677149,7,-8.704994201660185,-8.704994201660185,-5.5649909973144815,15.675010681152315,-22.17999267578128,2,,-1.2430282941300794,227.30999755859372,-3.0471534774276745,216.25,1.0258905269707395,216.19000244140625,
6053,2024-07-18,218.5800018310547,226.50999450683597,216.97000122070312,221.4600067138672,341400.0,-0.02047946309848281,-2.127863521524886,0.8470579787544444,62.39787744788381,53.39608485590509,-9.363332239421368,-10.310253663670721,-1.7128893167109993,20.5126923213208,16.625677354248623,9.539993286132841,-1.5906418970926097,9.41549911499024,-6.0144716938172,24.84546992379768,1.700513710586506,17.130484519393974,-13.478375366582014,37.144286116451845,-5.209946608870666,7.714985404403723,7,-3.8800048828125,-4.135002136230469,-0.9949989318847656,20.24500274658203,-17.610000610351562,3,,-3.5934076989826074,223.1499938964844,-1.2430282941300794,227.30999755859372,-3.0471534774276745,216.25,
6054,2024-07-19,218.2400054931641,219.75999450683597,214.7899932861328,219.22999572753903,484300.0,-0.0015554777886468418,3.8488105517014444,0.34374602636373225,62.99599584209771,56.67276138038348,-6.828708658380748,-9.794303514237157,-1.9834158343296053,20.56429830172894,16.31389276603774,4.970001220703153,-0.3234219472506652,8.645002746582065,-7.311124265865601,24.60112975902973,0.6669392403582322,16.6230662528059,-10.509541736173844,22.555964633389248,-20.513662007293103,7.978063506223827,7,-3.5400085449219034,-3.795005798339872,-0.655002593994169,20.584999084472628,-17.270004272460966,4,,-2.127863521524886,218.5800018310547,-3.5934076989826074,223.1499938964844,-1.2430282941300794,227.30999755859372,
6055,2024-07-22,227.6199951171875,228.44000244140625,217.67999267578125,222.4600067138672,453000.0,0.04298015665288846,2.1647073343131864,-5.21216091245406,73.94891930855172,61.08588697228886,-13.705736478609879,-18.88059692484694,-11.844959058499114,10.893406082000581,16.649103216671364,10.760009765625,1.5372991563901337,17.22399291992187,-0.6491787302689431,35.09716457011268,8.287407094826477,26.16057874501726,-17.52357779693142,77.28913923915661,28.45381438788737,8.936585825095404,7,-12.919998168945312,-13.174995422363281,-10.034992218017578,11.205009460449219,-26.649993896484375,0,,3.8488105517014444,218.2400054931641,-2.127863521524886,218.5800018310547,-3.5934076989826074,223.1499938964844,
6056,2024-07-23,220.27999877929688,225.8699951171875,219.3699951171875,225.8699951171875,694000.0,-0.032246711604188016,1.325582918879966,-1.0833350583295136,66.64307244336109,64.8783254623502,-3.8850749094068533,-11.29842349743663,-4.914099220217167,17.83650875663119,17.247438304230258,8.25,3.556118571551451,9.362496948242182,-9.04427982048307,27.769273716967433,0.1591085638795562,18.565885332604807,-8.054223252101565,33.072310087894266,-20.596515068809097,9.203388384362624,7,-1.8300018310546875,-5.834999084472656,-2.694995880126953,15.799995422363253,-19.30999755859375,1,,2.1647073343131864,227.6199951171875,3.8488105517014444,218.2400054931641,-2.127863521524886,218.5800018310547,
6057,2024-07-24,222.41000366210938,225.2400054931641,218.9600067138672,220.07000732421875,344400.0,0.009669533750754189,-1.7543869042042126,-0.4186042702800085,67.924863654642,66.62433001643919,-3.270712499711351,-12.824217228840325,-7.37341652420713,15.358523436376174,17.094058147900338,6.279998779296903,5.236267345045121,10.69150161743164,-8.271576582893744,29.654579817757025,1.2099625172689628,20.17304071759432,-8.267805748668763,55.8242143964622,-3.8268319673225903,9.48153910016269,7,-1.2100067138671875,-7.965003967285156,-4.825000762939453,12.109992980957003,-21.44000244140625,2,,1.325582918879966,220.27999877929688,2.1647073343131864,227.6199951171875,3.8488105517014444,218.2400054931641,
6058,2024-07-25,221.80999755859372,229.6100006103516,218.3000030517578,221.00999450683597,848200.0,-0.002697747824451313,-2.6366633712187277,0.34188218109730606,69.29778708944964,67.9618228921765,-1.0697335814005555,-11.631297460367563,-7.125833946547999,15.440822045635343,17.036666259427044,11.309997558593778,7.097139373253555,9.336495971679653,-9.985947267661714,28.65893921102102,-0.32472564799104475,18.99771759135035,-5.943019497532333,47.36842647161756,-17.189975336647812,9.661221619670691,7,1.0900039672851847,-7.364997863769503,-3.9024963378905966,12.709999084472656,-20.839996337890597,3,,-1.7543869042042126,222.41000366210938,1.325582918879966,220.27999877929688,2.1647073343131864,227.6199951171875,
6059,2024-07-26,233.47000122070312,233.9199981689453,224.2700042724609,224.2700042724609,646200.0,0.052567529824841586,-1.09782545598086,11.499952316466931,73.40377482951034,69.37388985476807,-11.198431121557064,-22.38164147481433,-19.152206432999947,3.4128378685952896,17.26959593633694,12.110000610351591,9.420127552404296,19.690499877929682,-1.6041001005706903,40.985099856430054,9.04319988867951,30.337799867179854,-16.050721026783037,97.22908376828072,27.66923879807078,10.647299989250186,7,-9.115005493164062,-17.76000213623047,-15.5625,-2.0250015258789347,-32.5,4,,-2.6366633712187277,221.80999755859372,-1.7543869042042126,222.41000366210938,1.325582918879966,220.27999877929688,
6060,2024-07-29,237.9199981689453,238.1999969482422,232.22999572753903,233.4499969482422,692000.0,0.019060251531139993,1.373758516711878,0.4858698590717662,75.73120402523877,69.13530594600628,-13.69103724160908,-25.679964779388456,-23.9160344094486,-1.420521299953549,18.027587614361774,5.970001220703153,10.927098833273874,22.573497009277332,-0.9827334524246112,46.129727470979276,10.79538177842636,34.351612240128304,-19.6199951171875,98.5929705267581,27.076971724564288,11.778115230850975,7,-11.425003051757812,-20.06999969482422,-20.772499084472656,-6.474998474121122,-36.94999694824219,0,,-1.09782545598086,233.47000122070312,-2.6366633712187277,221.80999755859372,-1.7543869042042126,222.41000366210938,
6061,2024-07-30,245.2899932861328,246.83999633789062,236.94000244140625,239.72999572753903,815600.0,0.030976778639491,1.2863717575086955,1.2438469888648482,77.79373377508142,70.01524760175738,-20.38617940967154,-31.345242497584422,-31.268912998551855,-9.169563371487442,19.4672530217438,9.899993896484375,12.167938360203806,27.840992736816418,1.4935515181285837,54.18843395550425,14.6672721274725,41.014713346160335,-24.203991088867184,94.56901395799929,22.624732947767768,13.17372060934392,7,-14.474998474121094,-23.1199951171875,-28.77749252319336,-13.844993591308622,-44.31999206542969,1,,1.373758516711878,237.9199981689453,-1.09782545598086,233.47000122070312,-2.6366633712187277,221.80999755859372,
6062,2024-07-31,244.1000061035156,249.9499969482422,242.55999755859372,246.25,837000.0,-0.004851348262010391,-1.8259976542943137,-0.38668971952357745,73.85809976474012,71.28860563696364,-17.78186609614997,-28.24678407820366,-29.974057084576003,-8.478446431547184,20.830042004443218,7.389999389648466,13.417462765292868,24.520005035400374,-3.2453087931787934,52.28531886397954,10.63734812111079,38.40266194968996,-18.893364843749964,81.51661303992732,11.262276147810212,13.882656914289582,7,-11.730010986328097,-20.375007629394503,-29.435005187988253,-16.280006408691378,-43.13000488281247,2,,1.2863717575086955,245.2899932861328,1.373758516711878,237.9199981689453,-1.09782545598086,233.47000122070312,
6063,2024-08-01,242.83999633789062,254.1499938964844,240.5,244.6000061035156,870700.0,-0.005161858804258457,-3.2391269322263696,0.8186115172247137,70.32179603713496,72.10258343641223,-14.213367020573713,-25.006693397669153,-28.66840273229957,-7.677007037279111,22.4092206308581,13.649993896484403,12.996571134598213,21.188995361328125,-7.047956759994634,49.425947482650884,7.070519300666746,35.307471421989504,-13.179551054199209,62.14858940412567,-4.843719406162009,14.11847606066138,8,-6.9250030517578125,-17.014999389648438,-30.21999740600586,-15.479995727539062,-41.8699951171875,3,,-1.8259976542943137,244.1000061035156,1.2863717575086955,245.2899932861328,1.373758516711878,237.9199981689453,
6064,2024-08-02,233.6000061035156,236.8800048828125,226.75999450683597,236.8800048828125,568000.0,-0.03804970504742711,5.17074033066923,1.8636253294493457,61.605359991214186,70.73107684559695,-2.8669159970254725,-13.801227251172634,-19.438260338222364,1.1079798513178787,22.813696387365408,16.08000183105466,12.972178407299168,10.25200500488279,-16.458428720683685,36.962438730449264,-3.1032118579004475,23.607221867666027,20.549987792968807,24.972660639286804,-38.53760862873297,13.355216862783234,8,2.624992370605497,-7.775009155273409,-22.355003356933565,-8.514999389648409,-32.63000488281247,4,,-3.2391269322263696,242.83999633789062,-1.8259976542943137,244.1000061035156,1.2863717575086955,245.2899932861328,
6065,2024-08-05,226.3999938964844,230.3300018310547,219.05999755859372,225.25999450683597,628500.0,-0.03082196925902747,1.504441147798098,-0.347560918877173,49.35815780376711,68.81053077453095,4.628584921359504,-4.970575690019558,-12.25201387693707,7.790055565308165,23.33952764153594,14.540008544921875,13.503758930806043,1.8549934387207259,-22.99497630770736,26.704963185148813,-10.569991434493318,14.27997831193477,27.75,20.91763210007762,-36.89289818374443,12.424984873214044,8,9.82500457763669,-0.5749969482422159,-15.317489624023466,-2.3199920654297443,-25.42999267578128,0,,5.17074033066923,233.6000061035156,-3.2391269322263696,242.83999633789062,-1.8259976542943137,244.1000061035156,
6066,2024-08-06,228.8000030517578,234.8999938964844,225.50999450683597,227.57000732421875,746200.0,0.01060074743805317,-2.5102661293313058,1.0789441983108243,54.08651092384221,67.27293602666431,3.9831003947710713,-5.5316473334233365,-14.59143939453105,4.927751115802295,24.027709829280887,9.389999389648438,14.188051563409346,2.9075027465820256,-19.570331455382984,25.385336948547035,-8.331414354400465,14.146419847564516,23.94639099121096,27.757214333609642,-27.556697186092283,11.2389171009825,8,7.424995422363281,-2.975006103515625,-17.89999771118164,-4.720001220703153,-27.830001831054688,1,,1.504441147798098,226.3999938964844,5.17074033066923,233.6000061035156,-3.2391269322263696,242.83999633789062,
6067,2024-08-07,199.9600067138672,209.75,191.83999633789062,191.83999633789062,3954900.0,-0.12604893336197465,-3.4113253143362905,6.601657383170614,40.03212187688999,64.02119544749101,32.74740853405797,24.339669991424046,13.986227182350262,33.14391321874098,24.34951027767439,36.96000671386719,12.68472372926226,-25.794993591308582,-48.89495934295593,-2.695027839661236,-37.344976467132255,-14.24501071548491,51.43893146972658,13.031633275769005,-42.73903449503105,11.549982875823666,8,23.034988403320312,23.034988403320312,10.424999237060547,23.604995727539062,1.0099945068359375,2,,-2.5102661293313058,228.8000030517578,1.504441147798098,226.3999938964844,5.17074033066923,233.6000061035156,
6068,2024-08-08,201.92999267578125,202.6100006103516,191.3699951171875,191.5,2322400.0,0.009851899858820401,-1.102900453909623,1.2844802152764336,41.418491189223936,60.46727504301474,30.911567048750072,22.835584593385363,11.858436977522189,30.579644823828943,25.940185980168323,11.240005493164091,12.055603277466815,-23.37750701904298,-47.988160886635654,1.2331468485496941,-35.68283395283933,-11.072180085246629,45.89540899707032,23.203681152734042,-35.249557548518304,12.305326933796342,8,20.830001831054688,20.830001831054688,7.715007781982422,20.895004272460938,-0.959991455078125,3,,-3.4113253143362905,199.9600067138672,-2.5102661293313058,228.8000030517578,1.504441147798098,226.3999938964844,
6069,2024-08-09,200.97000122070312,204.7400054931641,198.72000122070312,203.7700042724609,1060200.0,-0.004754080571970687,1.5400832472210502,-0.2684568569505781,34.61494145951636,55.898801424601125,29.923380566928216,23.818030665176167,12.743896285039568,30.88328202135949,26.828190061595226,6.020004272460966,11.067862469184007,-23.576498413085943,-50.23063012384375,3.0776332976718663,-36.903564268464834,-10.249432557707053,42.33896792769531,22.053770670173872,-32.61165217161995,13.327065855378903,8,21.789993286132812,21.789993286132812,8.560001373291016,21.73999786376953,0.0,4,,-1.102900453909623,201.92999267578125,-3.4113253143362905,199.9600067138672,-2.5102661293313058,228.8000030517578,