Rivaldi_Prediction/data/featuSGD/US4612021034_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
1743,2000-02-04,34.625,36.125,34.125,35.4921875,3843000.0,-0.0053859964093356805,-1.1422594142259415,-3.9642857142857144,36.56509695290859,40.879122432334555,-1.7682134930752582,2.0383799027010028,-1.3412383410870063,-6.46544843996492,3.3091361951001077,2.0,-1.846467841046561,-1.2265625,-8.630244322108936,6.177119322108936,-4.928403411054468,2.475278411054468,2.510176919864321,82.08955223880598,48.859241061914254,3.701840911054469,2,-2.5,1.375,-0.65625,-0.75,-9.09375,4,-0.2048736462093863,4.310344827586207,34.8125,-3.292682926829268,33.9375,3.090909090909091,32.40625,-0.2048736462093863
1744,2000-02-07,33.78125,34.6875,33.40625,34.6875,2878800.0,-0.02436823104693142,1.8275862068965518,1.045045045045045,39.11111111111111,39.05736486148873,-1.0331055818673178,2.788838886490602,-0.49748834108700635,-5.62169843996492,3.5391827950558508,1.28125,-2.4437750377763763,-1.9203125000000014,-9.366127594250138,5.525502594250135,-5.6432200471250695,1.8025950471250667,2.4154092278778876,63.942307692307686,31.8656210897701,3.722907547125068,2,-1.65625,2.21875,0.1875,0.09375,-8.75,0,-0.2349676225716929,-1.1422594142259415,34.625,4.310344827586207,34.8125,-3.292682926829268,33.9375,-0.2349676225716929
1745,2000-02-08,34.5,36.0,34.3125,34.96875,4420200.0,0.02127659574468077,-3.0,0.5172413793103449,43.353474320241695,39.28857634848989,-2.07270083576865,1.512650900259267,-1.2162383410870063,-6.34044843996492,3.8745643528416513,2.21875,-3.00958725449825,-0.7984374999999986,-7.517802526930119,5.920927526930122,-4.158120013465059,2.5612450134650615,-6.75,51.85185185185185,20.12123096601497,3.3596825134650605,2,-2.5625,1.5,-0.53125,-0.625,-8.53125,1,-0.2554347826086957,1.8275862068965518,33.78125,-1.1422594142259415,34.625,4.310344827586207,34.8125,-0.2554347826086957
1746,2000-02-09,32.625,35.1484375,32.46875,34.65625,5163000.0,-0.05434782608695654,-1.2866666666666666,4.333333333333333,37.13872832369942,38.36459666728477,-0.2647320985824422,2.8599081195331877,0.6587616589129937,-4.46544843996492,4.065874502390026,2.6796875,-3.1417963737034356,-2.245312499999997,-8.456715525834191,3.966090525834197,-5.351014012917091,0.8603890129170999,-4.710000000000001,4.273504273504273,-27.21451556818444,3.1057015129170966,2,-0.6875,3.75,1.34375,1.25,-5.375,2,-0.13793103448275867,-3.0,34.5,1.8275862068965518,33.78125,-1.1422594142259415,34.625,-0.13793103448275867
1747,2000-02-10,31.875,32.34375,30.5,32.1875,6262200.0,-0.02298850574712641,4.9,0.15384615384615385,36.50568181818182,38.14416843133105,0.5203973109300719,3.4988743534896187,1.4087616589129937,-3.71544843996492,4.103449763245956,2.125,-3.7782709564883845,-2.8109375000000014,-9.153361849433708,3.531486849433705,-5.982149674716851,0.3602746747168517,-3.798300000000001,24.444444444444443,-8.85684151060265,3.1712121747168522,2,0.0625,4.5,2.09375,2.0,-6.375,3,-0.08333333333333337,-1.2866666666666666,32.625,-3.0,34.5,1.8275862068965518,33.78125,-0.08333333333333337
1748,2000-02-11,30.5,31.9375,29.9375,31.53125,5457800.0,-0.04313725490196074,1.1694915254237288,3.3,41.51857835218094,39.51127050536629,2.4028273283874952,4.348622404487891,2.7837616589129937,-2.34044843996492,4.112122634735408,2.0,-3.615573240708727,-3.7109375,-9.795351738715965,2.373476738715965,-6.7531446193579825,-0.6687303806420175,-2.2648340000000005,9.278350515463918,-26.905811269197038,3.0422071193579816,2,2.375,5.875,3.46875,3.375,-4.03125,4,-0.12295081967213117,4.9,31.875,-1.2866666666666666,32.625,-3.0,34.5,-0.12295081967213117
1749,2000-02-14,29.875,30.6875,29.5,30.6875,3166200.0,-0.020491803278688492,1.9230769230769231,0.7878787878787878,35.79831932773109,39.52141494971575,3.3343824260378696,4.344803821467991,3.4087616589129937,-1.71544843996492,4.157866480471919,1.1875,-3.611603379087164,-3.7953125000000014,-9.355593510683114,1.7649685106831114,-6.575453005341558,-1.015171994658445,-1.4845373200000012,5.769230769230769,-30.54671478433531,2.7801405053415573,2,2.9375,6.5,4.09375,4.0,-3.65625,0,-0.14539748953974896,1.1694915254237288,30.5,4.9,31.875,-1.2866666666666666,32.625,-0.14539748953974896
1750,2000-02-15,28.71875,30.5,27.5,29.6875,8945000.0,-0.03870292887029292,1.3132530120481927,1.1923076923076923,38.10375670840788,38.538681605370876,4.3723521074123255,4.996724341834337,4.565011658912994,-0.5591984399649199,4.369992717890316,3.0,-3.081000788371412,-4.46875,-9.985731857482364,1.0482318574823637,-7.227240928741182,-1.7102590712588182,7.28125,15.934627170582228,-23.777227560261128,2.758490928741182,2,3.09375,7.53125,5.25,5.15625,-0.75,1,-0.12840043525571276,1.9230769230769231,29.875,1.1694915254237288,30.5,4.9,31.875,-0.12840043525571276
1751,2000-02-16,30.53125,31.5,29.125,29.5,7932800.0,0.06311207834602839,-1.6666666666666667,-1.064516129032258,46.01018675721562,39.34499263018646,2.263940634089657,2.7985469803474814,2.7525116589129937,-2.37169843996492,4.502444656862668,2.78125,-2.283618812388042,-2.3203125,-7.609245326580336,2.968620326580332,-4.964778913290168,0.32415391329016785,5.298749999999998,62.58064516129033,19.404764963951003,2.6444664132901665,2,1.28125,4.6875,3.4375,3.34375,-0.65625,2,-0.1494370522006141,1.3132530120481927,28.71875,1.9230769230769231,29.875,1.1694915254237288,30.5,-0.1494370522006141
1752,2000-02-17,32.15625,32.3125,31.0,31.59375,4530400.0,0.05322415557830085,2.0,0.5454545454545454,59.70425138632162,41.91600978945458,0.2486783674008919,0.7362829047966954,1.1275116589129937,-3.99669843996492,4.568247759036972,1.78125,-1.8075741420040217,-0.39374999999999716,-5.051811066016299,4.264311066016305,-2.722780533008148,1.9352805330081537,3.5071499999999958,96.75324675324676,46.84632357606738,2.3290305330081504,2,-0.40625,3.0625,1.8125,1.71875,-2.6875,3,-0.152575315840622,-1.6666666666666667,30.53125,1.3132530120481927,28.71875,1.9230769230769231,29.875,-0.152575315840622
1753,2000-02-18,30.59375,32.875,29.9375,32.875,4089000.0,-0.048590864917395504,1.5753424657534247,-4.055555555555555,51.27272727272727,43.267300474078596,1.317789341598644,1.8237477048995032,2.6900116589129937,-2.43419843996492,4.730673245352921,2.9375,-1.9255726796013022,-1.5953124999999986,-5.610829022700287,2.4202040227002897,-3.6030707613501463,0.41244576135014555,4.906381999999994,57.55813953488372,4.617910461621577,2.007758261350145,2,1.15625,4.625,3.375,3.28125,-2.5625,4,-0.16649642492339123,2.0,32.15625,-1.6666666666666667,30.53125,1.3132530120481927,28.71875,-0.16649642492339123
1754,2000-02-22,31.0625,31.3125,29.875,30.3125,4723600.0,0.01532175689479054,1.3,-0.3287671232876712,45.638945233265716,43.52124168663682,0.472518268184011,1.2025265262551414,2.2212616589129937,-2.90294843996492,4.9074398978387,1.4375,-1.8960755345191274,-0.9906250000000014,-4.963037058912008,2.9817870589120083,-2.976831029456008,0.9955810294560052,4.277629359999992,66.27906976744185,12.821061236351312,1.9862060294560049,2,0.26171875,4.15625,2.90625,2.8125,-5.09375,1,-0.147887323943662,1.5753424657534247,30.59375,2.0,32.15625,-1.6666666666666667,30.53125,-0.147887323943662
1755,2000-02-23,33.78125,34.03125,30.8125,30.84375,7542400.0,0.08752515090543267,-1.1458333333333333,3.9166666666666665,49.52919020715631,44.89795967368758,-2.636125021643675,-1.7123076523169232,-0.49748834108700635,-5.62169843996492,5.067000022973494,3.21875,-1.7463592300032964,1.796875,-1.9927999878001401,5.586549987800137,-0.09796249390007006,3.69171249390007,1.4020767727999939,94.90445859872611,42.93347398821358,1.894837493900069,2,-3.015625,0.296875,0.1875,0.09375,-8.3125,2,-0.2238667900092507,1.3,31.0625,1.5753424657534247,30.59375,2.0,32.15625,-0.2238667900092507
1756,2000-02-24,36.15625,36.375,34.0,34.3125,10621000.0,0.07030527289546717,1.082191780821918,0.6276595744680851,53.713298791019,46.80991711511394,-4.981386036081243,-4.035797980102565,-2.8724883410870063,-7.99669843996492,5.433268247703687,2.59375,-1.5691823104969274,4.0078125,-0.20471946731585433,8.220344467315854,1.9015465163420728,6.114078483657927,-8.65625,96.63461538461539,47.56723912373147,2.1062659836579267,2,-4.21875,-2.59375,-2.1875,-2.28125,-8.96875,3,-0.22644770959377702,-1.1458333333333333,33.78125,1.3,31.0625,1.5753424657534247,30.59375,-0.22644770959377702
1757,2000-02-25,29.28125,31.75,28.5,31.5,42818200.0,-0.19014693171996544,1.3908045977011494,-1.2033898305084745,39.218158890290034,46.55431495268162,1.6617491497029633,2.766939086695679,4.002511658912994,-1.12169843996492,5.673355251647613,7.65625,-1.7399326718784955,-2.731250000000003,-7.1350742202837765,1.6725742202837708,-4.933162110141886,-0.529337889858116,-1.6037500000000016,9.920634920634921,-33.525097659483265,2.201912110141886,2,2.65625,4.28125,4.6875,4.59375,-4.625,4,0.02027748132337237,1.082191780821918,36.15625,-1.1458333333333333,33.78125,1.3,31.0625,0.02027748132337237
1758,2000-02-28,26.84375,29.75,26.34375,29.28125,11239600.0,-0.08324439701173958,1.0185185185185186,1.0985915492957747,36.84834123222748,46.67098405318122,3.9404485385094965,5.317069292609915,6.440011658912994,1.31580156003508,6.085131766724334,3.40625,-1.6802324393348549,-5.067187499999999,-9.852817159047248,-0.28155784095274683,-7.4600023295236255,-2.674372670476373,9.53125,4.984423676012461,-34.386933894037476,2.392814829523626,2,4.515625,6.140625,7.125,7.03125,-1.0,0,0.09778812572759032,1.3908045977011494,29.28125,1.082191780821918,36.15625,-1.1458333333333333,33.78125,0.09778812572759032
1759,2000-02-29,26.25,27.4375,25.625,27.375,10886000.0,-0.02211874272409775,1.9,0.46153846153846156,34.28571428571428,46.246757117326375,4.431987480026503,5.905970101679408,7.033761658912994,1.90955156003508,6.57056487031252,1.8125,-1.5715138247988563,-5.465624999999999,-10.835914398503988,-0.09533560149601428,-8.150769699251995,-2.780480300748007,9.924374999999998,5.813953488372093,-30.657698154218707,2.6851446992519925,2,4.75,5.46875,7.71875,7.625,-1.4375,1,0.06785714285714284,1.0185185185185186,26.84375,1.3908045977011494,29.28125,1.082191780821918,36.15625,0.06785714285714284
1760,2000-03-01,24.125,26.9375,23.875,26.3125,15564800.0,-0.080952380952381,-1.2790697674418605,1.9444444444444444,33.9622641509434,44.90809904996279,6.522776820980898,7.777506019485635,9.158761658912994,4.03455156003508,7.250102471266534,3.0625,-1.5903402219073932,-7.176562499999999,-13.512785997260565,-0.8403390027394337,-10.344674248630284,-4.008450751369715,11.627399999999994,2.0,-36.95226717329415,3.168111748630283,3,6.0,6.0625,9.84375,9.75,0.25,2,0.07642487046632129,1.9,26.25,1.0185185185185186,26.84375,1.3908045977011494,29.28125,0.07642487046632129
1761,2000-03-02,23.28125,24.8125,22.75,24.34375,10233800.0,-0.03497409326424872,1.0625,0.4857142857142857,33.84253819036428,42.03457536152309,6.962102496405851,8.202531177949403,10.002511658912994,4.87830156003508,7.450622194530881,2.0625,-1.4717790451249542,-7.487500000000001,-14.631156322773009,-0.34384367722698883,-11.059328161386503,-3.9156718386134948,11.758505999999997,5.902777777777778,-33.443583260923035,3.5718281613865055,3,6.28125,6.34375,10.6875,10.59375,1.875,3,0.09395973154362425,-1.2790697674418605,24.125,1.9,26.25,1.0185185185185186,26.84375,0.09395973154362425
1762,2000-03-03,26.4375,27.5,24.765625,25.625,11739400.0,0.13557046979865772,-1.1604938271604939,-0.7647058823529411,42.841409691629956,41.097762296956724,3.2512416149304606,4.623738144521543,6.846261658912994,1.72205156003508,7.403817396895104,4.21875,-1.2604658278377983,-3.9125000000000014,-11.039940717691778,3.214940717691775,-7.476220358845886,-0.3487796411541133,7.6190755199999955,52.67857142857143,9.135183995973449,3.5637203588458872,3,3.125,3.125,7.53125,7.4375,-5.9375,4,0.028368794326241176,1.0625,23.28125,-1.2790697674418605,24.125,1.9,26.25,0.028368794326241176
1763,2000-03-06,27.53125,28.625,26.90625,27.75,9520600.0,0.04137115839243499,-1.3404255319148937,-0.2692307692307692,45.937161430119176,41.13089742994043,1.8745168727018893,3.131865676392259,5.752511658912994,0.6283015600350801,7.064852538159119,2.1875,-1.3267590598277081,-2.4640625000000007,-9.399184632789783,4.471059632789778,-5.93162356639489,1.0034985663948888,5.620799478399995,81.38297872340425,31.695681588973613,3.4675610663948895,3,2.03125,2.03125,6.4375,6.34375,-7.78125,0,-0.10442678774120318,-1.1604938271604939,26.4375,1.0625,23.28125,-1.2790697674418605,24.125,-0.10442678774120318
1764,2000-03-07,25.84375,28.375,25.25,28.1875,6480400.0,-0.06129398410896714,1.2988505747126438,10.714285714285714,45.10638297872341,40.639474404558996,3.066345945212298,4.42087889484365,7.440011658912994,2.31580156003508,7.009788953275503,3.125,-1.8801856866725828,-3.7546874999999993,-10.686043687787048,3.17666868778705,-7.220365593893526,-0.28900940610647297,6.476135520127997,52.659574468085104,-1.2436220749747164,3.465678093893525,3,3.71875,3.71875,8.125,8.03125,-7.125,1,0.0,-1.3404255319148937,27.53125,-1.1604938271604939,26.4375,1.0625,23.28125,0.0
1765,2000-03-08,25.6875,26.9375,25.375,26.75,5495400.0,-0.006045949214026569,1.173913043478261,0.4533333333333333,41.26268320180383,39.256072672423976,2.1833636723076246,4.092913241525235,7.596261658912994,2.47205156003508,6.685565871506825,1.5625,-2.1842472928251233,-3.4703124999999986,-10.207400387747711,3.2667753877477175,-6.838856443873858,-0.10176855612613878,5.866794678517756,50.0,-2.68966295954867,3.368543943873858,3,1.5625,3.875,8.28125,8.1875,-7.875,2,-0.03406326034063256,1.2988505747126438,25.84375,-1.3404255319148937,27.53125,-1.1604938271604939,26.4375,-0.03406326034063256
1766,2000-03-09,28.125,28.1875,25.0,25.25,10622800.0,0.0948905109489051,1.125,-2.7058823529411766,42.935377875136915,39.669097004073635,-1.6910015283973934,1.371306483905144,5.158761658912994,0.03455156003508009,6.6864500368869155,3.1875,-2.382699542376301,-0.8078125000000007,-7.355250572444838,5.739625572444833,-4.081531536222421,2.465906536222416,2.724951104236336,87.04453441295547,38.279208416803655,3.2737190362224173,3,-1.875,1.4375,5.84375,5.75,-12.125,3,-0.1333333333333333,1.173913043478261,25.6875,1.2988505747126438,25.84375,-1.3404255319148937,27.53125,-0.1333333333333333
1767,2000-03-10,29.21875,29.8125,27.46875,27.625,9411800.0,0.03888888888888897,-1.459016393442623,0.5543478260869565,47.55011135857461,40.85818257366776,-3.1229623458683307,0.07204747822244428,4.065011658912994,-1.05919843996492,7.004591793481654,2.34375,-2.8729074042653338,0.4187499999999993,-5.98355221750041,6.821052217500409,-2.782401108750207,3.6199011087502058,0.983205015897429,87.66233766233766,38.35650286738154,3.201151108750205,3,-2.9375,0.34375,4.75,4.65625,-12.28125,4,-0.13903743315508021,1.125,28.125,1.173913043478261,25.6875,1.2988505747126438,25.84375,-0.13903743315508021
1768,2000-03-13,26.75,28.71875,26.71875,28.65625,6526800.0,-0.08449197860962565,-1.0317460317460319,-1.196078431372549,42.82744282744283,41.80726352274871,-0.7475188882784991,2.366799209290509,6.533761658912994,1.40955156003508,7.49442749481764,2.5,-3.771071862677715,-1.8625000000000007,-8.274813401409425,4.549813401409423,-5.068656700704711,1.3436567007047096,3.0625,36.36363636363637,-10.349259850359424,3.206156700704711,3,-0.46875,2.8125,7.21875,7.125,-8.375,0,-0.23364485981308414,-1.459016393442623,29.21875,1.125,28.125,1.173913043478261,25.6875,-0.23364485981308414
1769,2000-03-14,25.53125,28.0,25.5,27.625,4877600.0,-0.04556074766355145,-1.318840579710145,1.098360655737705,35.55798687089717,41.984566047188025,0.4006915246069518,3.4187204861491374,7.752511658912994,2.62830156003508,8.01170311362744,2.5,-3.831700480855595,-2.8640624999999993,-9.389577799021474,3.6614527990214754,-6.126820149510735,0.39869514951073626,4.28125,11.03896103896104,-28.356188870733924,3.2627576495107364,3,0.75,4.03125,8.4375,8.34375,-8.0625,1,-0.22643818849449204,-1.0317460317460319,26.75,-1.459016393442623,29.21875,1.125,28.125,-0.22643818849449204
1770,2000-03-15,25.03125,26.5,24.40625,26.5,6086000.0,-0.019583843329253336,1.851063829787234,0.7014925373134329,29.15690866510539,41.46394054438147,1.1653064158572874,3.8243753241252136,8.252511658912994,3.12830156003508,8.180100316073577,2.09375,-3.6354818255194914,-3.1796875,-9.872945442993647,3.513570442993643,-6.526316471496823,0.16694147149682337,4.216249999999999,11.560693641618498,-19.743329929266963,3.346628971496822,3,2.078125,4.53125,8.9375,8.84375,-7.53125,2,-0.2521847690387016,-1.318840579710145,25.53125,-1.0317460317460319,26.75,-1.459016393442623,29.21875,-0.2521847690387016
1771,2000-03-16,25.96875,26.5078125,23.125,25.875,10410800.0,0.03745318352059934,4.773333333333333,-0.06382978723404255,42.01807228915662,41.37245861077333,0.7254026942786673,2.664129872289699,7.32176814311741,2.19080156003508,8.724603382389411,3.3828125,-3.2849901999902755,-2.0140625000000014,-8.68530981270225,4.657184812702248,-5.349686156351126,1.3215611563511231,2.7589499999999987,42.523364485981304,8.162761426307206,3.335623656351125,3,0.5,3.59375,8.0,7.90625,-10.09375,3,-0.3140794223826715,1.851063829787234,25.03125,-1.318840579710145,25.53125,-1.0317460317460319,26.75,-0.3140794223826715
1772,2000-03-17,27.25,27.5,26.25,26.875,10756200.0,0.04933814681107096,1.8571428571428572,4.0,51.036682615629985,41.939072075830076,-0.4788276181618407,1.050320242883565,5.779212923680468,0.9095515600350801,9.401480495318996,1.53125,-2.703052699783427,-0.4875000000000007,-6.867026256953416,5.8920262569534145,-3.6772631284767066,2.702263128476705,0.9994839999999989,73.74301675977654,34.19317723523322,3.189763128476707,3,-0.78125,2.3125,6.90625,6.625,-9.46875,4,-0.4128440366972477,4.773333333333333,25.96875,1.851063829787234,25.03125,-1.318840579710145,25.53125,-0.4128440366972477
1773,2000-03-20,25.5,27.4375,25.0,27.1875,4196800.0,-0.06422018348623848,1.2285714285714286,-4.5,48.192771084337345,42.28200408756496,1.0647035131358038,2.5287955463126472,7.378188733417019,2.65955156003508,9.954544738108773,2.4375,-2.051414090726812,-1.9828125000000014,-8.288501080194465,4.322876080194462,-5.135656790097233,1.1700317900972301,2.309525279999999,48.717948717948715,4.69830171458608,3.1528442900972324,3,0.96875,4.0625,8.65625,8.375,-6.9375,0,-0.3357843137254902,1.8571428571428572,27.25,4.773333333333333,25.96875,1.851063829787234,25.03125,-0.3357843137254902
1774,2000-03-21,26.46875,26.53125,24.125,25.5,4976000.0,0.03799019607843146,3.4,-0.5740740740740741,55.98086124401913,43.917357203366656,0.21672399240399187,1.263002346894428,6.209133914190716,1.69080156003508,10.594393943648342,2.40625,-1.8660267448278347,-0.7843750000000007,-6.87193173809073,5.3031817380907285,-3.8281533690453635,2.259403369045362,1.03125,76.42857142857142,25.97450798344572,3.043778369045364,3,0.0,3.09375,8.15625,7.40625,-6.46875,1,-0.30578512396694213,1.2285714285714286,25.5,1.8571428571428572,27.25,4.773333333333333,25.96875,-0.30578512396694213
1775,2000-03-22,26.21875,26.4375,25.5,26.1875,5362800.0,-0.009445100354191216,3.0,0.03225806451612903,57.73026315789474,45.56123334589532,0.614642956348451,0.9669661947427031,6.06541874031015,1.94080156003508,11.345491399343075,0.96875,-1.8745134723282817,-0.65625,-5.920250754879177,4.607750754879177,-3.2882503774395886,1.9757503774395886,1.21875,70.71428571428572,14.020649505561124,2.6320003774395895,3,0.25,3.34375,8.375,7.65625,-8.25,2,-0.33373063170441,3.4,26.46875,1.2285714285714286,25.5,1.8571428571428572,27.25,-0.33373063170441
1776,2000-03-23,27.96875,28.375,25.3125,25.5,10817600.0,0.06674612634088195,-1.1538461538461537,79.0,54.35168738898757,46.316964015941195,-1.2961566740514776,-1.5050349577451954,3.9782483068447725,0.1908015600350801,11.339196433691585,3.0625,-1.677146178510224,1.5031250000000007,-1.516949012250997,4.523199012250998,-0.006912006125496362,3.013162006125498,-5.21875,90.44117647058823,31.866565438053506,1.510037006125498,3,-2.046875,1.59375,6.0625,5.90625,-9.90625,3,-0.3743016759776536,3.0,26.21875,3.4,26.46875,1.2285714285714286,25.5,-0.3743016759776536
1777,2000-03-24,29.875,30.5625,28.375,28.4375,18189600.0,0.06815642458100557,-1.8,0.5822784810126582,56.36672325976232,47.82132850842113,-3.463781706768689,-3.5463448997401805,1.9313652471731189,-1.71544843996492,11.514483355869405,2.59375,-1.276559409994995,3.3796874999999993,0.23401410595957017,6.525360894040428,1.8068508029797847,4.952524197020214,-7.012499999999999,89.32038834951457,32.24162537208539,1.5728366970202141,3,-3.03125,-0.3125,3.640625,4.0,-12.625,4,-0.4686192468619247,-1.1538461538461537,27.96875,3.0,26.21875,3.4,26.46875,-0.4686192468619247
1778,2000-03-27,29.46875,30.6875,29.21875,30.0,6544400.0,-0.013598326359832602,-1.8484848484848484,-0.3695652173913043,60.58394160583942,50.60199014563694,-2.9405505994323526,-3.091875244697885,2.046306203089493,-1.30919843996492,11.231397873034329,1.46875,-1.10065428138277,2.8421875000000014,-0.5722672490855345,6.256642249085537,1.1349601254572335,4.549414874542769,-6.2982499999999995,81.42857142857143,22.80803697104946,1.7072273745427684,3,-2.5625,0.09375,4.015625,4.40625,-13.4375,0,-0.3966065747613998,-1.8,29.875,-1.1538461538461537,27.96875,3.0,26.21875,-0.3966065747613998
1779,2000-03-28,28.03125,29.3125,27.96875,29.3125,3646000.0,-0.04878048780487809,1.0975609756097562,2.411764705882353,56.36672325976232,53.6253028783766,-1.24171125910172,-1.5959093307656076,3.1476235512222033,0.1283015600350801,10.91432135044072,1.5,-1.212373410387876,1.3156250000000007,-2.150013421857185,4.781263421857187,-0.4171942109285922,3.0484442109285936,-4.40973,50.58139534883721,-8.752445260583123,1.7328192109285936,3,-1.125,1.53125,5.453125,5.84375,-11.28125,1,-0.3377926421404682,-1.8484848484848484,29.46875,-1.8,29.875,-1.1538461538461537,27.96875,-0.3377926421404682
1780,2000-03-29,25.96875,28.25,25.75,28.25,7193400.0,-0.0735785953177257,1.1917808219178083,1.7804878048780488,44.020797227036404,53.847827871474365,1.0814882370053844,0.6448646520142489,4.917593303678526,2.19080156003508,10.439970360734394,2.5,-1.013348142361501,-0.8390625000000007,-4.106996004746925,2.4288710047469237,-2.473029252373461,0.7949042523734597,-1.9232711999999985,12.209302325581394,-41.817452690462886,1.633966752373462,3,1.4375,3.59375,7.302734375,7.90625,-8.65625,2,-0.22984356197352585,1.0975609756097562,28.03125,-1.8484848484848484,29.46875,-1.8,29.875,-0.22984356197352585
1781,2000-03-30,25.46875,26.84375,25.25,25.5625,5657800.0,-0.019253910950661868,-5.0,0.0410958904109589,39.247311827956985,52.53789778395514,1.6797479724349031,1.3883297981422267,5.149489333681878,2.69080156003508,9.766211873525958,1.59375,-0.47522690727926076,-1.4484375000000007,-4.344688692558215,1.4478136925582135,-2.896563096279106,-0.0003119037208954012,-1.0247499279999985,4.022988505747127,-43.8592437388369,1.4481255962791069,3,1.9375,4.09375,6.953125,8.40625,-9.46875,3,-0.29447852760736193,1.1917808219178083,25.96875,1.0975609756097562,28.03125,-1.8484848484848484,29.46875,-0.29447852760736193
1782,2000-03-31,27.1875,27.5,25.4375,26.0,6323800.0,0.06748466257668717,1.2758620689655173,-12.666666666666666,51.31086142322097,52.88435226605332,-0.05453492069979049,-0.28601529577775864,3.1468566147448698,0.9720515600350801,9.715376840252851,2.0625,0.35639407046438265,0.23281250000000142,-2.656701422312363,3.1223264223123657,-1.211944461156179,1.6775694611561818,-2.3688899323199983,35.63218390804598,-13.140848191564693,1.4447569611561817,3,0.21875,0.0625,5.5625,6.6875,-11.40625,4,-0.33563218390804594,-5.0,25.46875,1.1917808219178083,25.96875,1.0975609756097562,28.03125,-0.33563218390804594
1783,2000-04-03,24.65625,26.875,24.5,26.5,4641800.0,-0.09310344827586203,-1.2028985507246377,-1.5526315789473684,47.56944444444444,51.9497503994339,2.619959278079868,2.12790195081293,5.371046723369027,3.50330156003508,10.044182695105981,2.6875,0.6027684455536466,-2.1546875000000014,-5.20501070062803,0.8956357006280271,-3.6798491003140157,-0.6295258996859872,6.03125,3.2467532467532463,-48.22156935315222,1.5251616003140143,4,2.9375,2.0625,8.09375,9.21875,-9.5625,0,-0.30038022813688214,1.2758620689655173,27.1875,-5.0,25.46875,1.1917808219178083,25.96875,-0.30038022813688214
1784,2000-04-04,25.84375,26.3125,22.8125,25.46875,6051000.0,0.04816223067173642,4.333333333333333,-0.2033898305084746,52.17391304347826,51.332378164498735,1.4913064466884975,0.9912224407706134,4.013913895389059,2.31580156003508,10.185655887827789,3.5,0.5543527107657411,-0.9671875000000014,-4.01751070062803,2.083135700628027,-2.4923491003140157,0.5579741003140128,4.719999999999999,55.74712643678161,-0.7374662036960871,1.5251616003140143,4,0.90625,0.875,6.328125,8.03125,-10.8125,1,-0.3796856106408706,-1.2028985507246377,24.65625,1.2758620689655173,27.1875,-5.0,25.46875,-0.3796856106408706
1785,2000-04-05,24.8125,26.125,23.5,25.0,4831800.0,-0.039903264812575556,1.1538461538461537,-0.5,46.92179700499168,50.5068347884992,2.5726431796877165,2.0591312694840553,4.815723249356051,3.34705156003508,10.33477446767771,2.625,0.6859052911642038,-1.9546874999999986,-5.096580982377372,1.1872059823773746,-3.5256342411886834,-0.38374075881131375,5.4411999999999985,42.66666666666667,-14.940171473098026,1.570946741188686,4,1.9375,1.90625,6.546875,9.0625,-10.53125,2,-0.3249370277078085,4.333333333333333,25.84375,-1.2028985507246377,24.65625,1.2758620689655173,27.1875,-0.3249370277078085
1786,2000-04-06,24.375,25.5,23.9375,25.34375,4567800.0,-0.017632241813602012,1.4390243902439024,5.166666666666667,41.98606271777003,48.90898361716672,2.7343012603130425,2.320246203751328,5.087511003515452,3.78455156003508,10.841766758551577,1.5625,0.5443163339419641,-2.2046874999999986,-5.451236464811895,1.0418614648118982,-3.8279619824059488,-0.5814130175940484,5.581052,33.33333333333333,-21.31398977048839,1.623274482405949,4,2.375,2.34375,5.78125,9.5,-10.25,3,-0.2897435897435897,1.1538461538461537,24.8125,4.333333333333333,25.84375,-1.2028985507246377,24.65625,-0.2897435897435897
1787,2000-04-07,25.15625,25.46875,24.4375,24.59375,5081200.0,0.03205128205128216,-1.3571428571428572,-0.5806451612903226,48.98710865561694,47.620446622697564,1.3558914818273848,1.284917172297824,4.17441850436191,3.00330156003508,11.814216716248618,1.09375,0.3973040483445871,-1.2203124999999986,-4.274273137542345,1.8336481375423475,-2.7472928187711716,0.30666781877117444,4.514059920000001,57.692307692307686,2.200156233369192,1.5269803187711735,4,0.90625,1.59375,4.4375,8.71875,-10.96875,4,-0.3639751552795031,1.4390243902439024,24.375,1.1538461538461537,24.8125,4.333333333333333,25.84375,-0.3639751552795031
1788,2000-04-10,20.5,23.65625,20.0,23.65625,18780400.0,-0.18509316770186335,1.316831683168317,-5.611111111111111,35.552193645990926,45.30772111005629,5.147442246132002,5.743391692352432,8.742745170104229,7.65955156003508,13.03995505250309,5.15625,0.07383858516401531,-5.564062499999999,-9.583570593349258,-1.5445544066507395,-7.573816546674628,-3.554308453325369,8.895997523200002,7.920792079207921,-43.067318489670065,2.0097540466746286,4,3.625,4.84375,9.0625,13.375,-6.5,0,-0.23018292682926833,-1.3571428571428572,25.15625,1.4390243902439024,24.375,1.1538461538461537,24.8125,-0.23018292682926833
1789,2000-04-11,19.75,20.59375,18.75,20.59375,15840800.0,-0.03658536585365857,3.3703703703703702,0.26732673267326734,34.711964549483014,44.27340636810591,5.139707186010444,6.364372376889101,9.352989145224843,8.40955156003508,14.12021024508488,1.84375,-0.5106552815814531,-6.024999999999999,-10.93804319348536,-1.1119568065146375,-8.481521596742677,-3.56847840325732,9.082237671808002,13.559322033898304,-33.49049071474021,2.45652159674268,4,3.375,4.96875,9.8125,14.125,-6.6875,1,-0.2357594936708861,1.316831683168317,20.5,-1.3571428571428572,25.15625,1.4390243902439024,24.375,-0.2357594936708861
1790,2000-04-12,18.71875,20.5,18.0625,20.25,9848800.0,-0.05221518987341767,1.4,1.8148148148148149,27.370030581039757,42.95370845178177,5.626030631317619,7.2712590281301175,10.15708311628946,9.44080156003508,15.0420819166501,2.4375,-1.2373765558379048,-6.740625000000001,-12.578803986771405,-0.9024460132285981,-9.659714493385703,-3.8215355066142997,9.306908658063364,8.823529411764707,-31.38521250019338,2.9190894933857012,4,4.0625,5.65625,10.84375,15.15625,-4.15625,2,-0.19699499165275458,3.3703703703703702,19.75,1.316831683168317,20.5,-1.3571428571428572,25.15625,-0.19699499165275458
1791,2000-04-13,17.8125,20.0625,17.625,18.78125,8707000.0,-0.048414023372287174,-2.627906976744186,0.6326530612244898,18.9710610932476,39.36039730400696,5.958645298786617,7.94234096233745,10.771598601257537,10.34705156003508,15.74187546080983,2.4375,-1.8681279979659458,-7.239062499999999,-13.994794563014125,-0.48333043698587375,-10.61692853150706,-3.8611964684929383,9.216842792257026,2.3904382470119523,-30.30039898689944,3.377866031507062,4,4.4375,6.34375,10.59375,16.0625,-3.65625,3,-0.19824561403508767,1.4,18.71875,3.3703703703703702,19.75,1.316831683168317,20.5,-0.19824561403508767
1792,2000-04-14,16.0,20.0625,15.9375,17.3125,8450800.0,-0.10175438596491226,-4.739130434782608,1.3548387096774193,17.6911544227886,36.04058730160075,6.724458456818727,9.348086323739992,12.237079563183183,12.15955156003508,16.90755927078009,4.125,-2.164767902276399,-8.4890625,-16.269728563483746,-0.7083964365162565,-12.37939553174187,-4.598729468258128,9.900821657186182,0.8097165991902834,-24.653818441193064,3.890333031741872,4,5.125,7.3125,11.90625,17.875,-2.46875,4,-0.1171875,-2.627906976744186,17.8125,1.4,18.71875,3.3703703703703702,19.75,-0.1171875
1793,2000-04-17,16.9375,17.5,15.25,15.875,9897600.0,0.05859375,1.0571428571428572,-0.8095238095238095,22.734254992319507,32.76951418480534,5.114784145251765,8.154289214757192,10.962344186395349,11.22205156003508,17.87736835854849,2.25,-2.344117270374152,-7.123437500000001,-15.58259525463275,1.3357202546327507,-11.35301637731638,-2.8938586226836236,7.568456625180115,31.57894736842105,8.908782830717502,4.229578877316376,4,3.75,6.03125,10.984375,16.9375,0.59375,0,-0.16236162361623618,-4.739130434782608,16.0,-2.627906976744186,17.8125,1.4,18.71875,-0.16236162361623618
1794,2000-04-18,18.375,18.5625,16.5,17.5,8987800.0,0.08487084870848705,2.3,0.8235294117647058,30.744849445324874,30.972075567064582,2.8009805179456,6.407870470535208,9.224560368201512,9.78455156003508,18.50920080659136,2.0625,-2.9283412938926823,-5.28125,-14.025021279271364,3.4625212792713658,-9.653135639635682,-0.909364360364318,4.650003565151298,59.523809523809526,34.06269142403741,4.371885639635683,4,2.0,4.59375,9.546875,15.5,-2.40625,1,-0.23809523809523814,1.0571428571428572,16.9375,-4.739130434782608,16.0,-2.627906976744186,17.8125,-0.23809523809523814
1795,2000-04-19,17.46875,18.75,17.21875,18.75,6167000.0,-0.04931972789115646,1.3902439024390243,-1.4642857142857142,30.124223602484463,29.654093443143964,2.8563449828230034,6.983003678294285,9.790633638204156,10.69080156003508,19.143144331974295,1.53125,-3.3192611202992737,-5.75,-14.823326110667828,3.3233261106678302,-10.286663055333914,-1.2133369446660858,4.312252994727089,46.103896103896105,17.190287726651988,4.536663055333915,4,2.890625,5.5,10.453125,16.40625,-0.8125,2,-0.2522361359570662,2.3,18.375,1.0571428571428572,16.9375,-4.739130434782608,16.0,-0.2522361359570662
1796,2000-04-20,17.5,17.6875,16.9375,17.53125,5299600.0,0.0017889087656528524,3.3636363636363638,0.024390243902439025,23.728813559322035,26.847616210222306,1.9526622849301631,6.4583721618216,9.473002430739925,10.65955156003508,20.49405432337818,0.75,-3.959293825616406,-5.1953125,-14.322562470447103,3.931937470447103,-9.758937485223552,-0.6316875147764485,3.2360425155707553,46.75324675324675,17.91744931850754,4.5636249852235515,4,1.953125,5.46875,10.8359375,16.375,1.625,3,-0.16785714285714282,1.3902439024390243,17.46875,2.3,18.375,1.0571428571428572,16.9375,-0.16785714285714282
1797,2000-04-24,15.875,17.25,15.0,17.21875,4764800.0,-0.09285714285714286,2.2,43.0,24.9554367201426,25.67019877401694,2.3721182652630013,7.357998116282765,10.811012462006257,12.28455156003508,22.742728293994436,2.5,-4.504917913053571,-6.120312500000001,-15.074882484202146,2.834257484202144,-10.597597492101073,-1.6430275078989283,3.9832757130794327,23.333333333333332,-8.378294374639896,4.4772849921010724,4,1.921875,6.96875,12.140625,18.0,2.25,0,-0.1082677165354331,3.3636363636363638,17.5,1.3902439024390243,17.46875,2.3,18.375,-0.1082677165354331
1798,2000-04-25,17.78125,17.96875,16.28125,16.6875,7320000.0,0.12007874015748032,1.297872340425532,-0.813953488372093,27.91095890410959,24.91453148008656,0.04431728378858324,4.776129945749879,8.678333314873704,10.37830156003508,25.020442257053137,2.09375,-4.924915910154361,-3.6296874999999993,-12.03960281322749,4.7802278132274925,-7.834645156613746,0.5752701566137475,1.2025360847251356,74.16666666666667,43.616001181060156,4.204957656613746,4,-0.03125,5.0625,10.234375,16.09375,1.40625,1,-0.23901581722319865,2.2,15.875,3.3636363636363638,17.5,1.3902439024390243,17.46875,-0.23901581722319865
1799,2000-04-26,18.5625,20.125,17.75,17.875,9067600.0,0.04393673110720564,-4.066666666666666,0.6285714285714286,32.638888888888886,25.49996018095868,-1.0315751750937032,3.424720264404556,7.695212583178016,9.59705156003508,26.69085438976195,2.375,-5.605089130577731,-2.375,-10.26575283247158,5.5157528324715805,-6.3203764162357885,1.5703764162357885,-3.5625,69.51219512195121,38.82135187910282,3.9453764162357903,4,-1.0,4.28125,9.453125,15.3125,1.90625,2,-0.05555555555555558,1.297872340425532,17.78125,2.2,15.875,3.3636363636363638,17.5,-0.05555555555555558
1800,2000-04-27,20.0,20.15625,17.03125,18.3125,5984800.0,0.07744107744107742,2.125,2.4545454545454546,38.48684210526316,27.66838029340486,-2.5347756612123646,1.5991165395517868,6.105658686165199,8.15955156003508,27.909944170648725,3.125,-5.596179763245125,-0.6390625000000014,-8.171980255940493,6.89385525594049,-4.405521377970246,3.1273963779702427,-4.897500000000001,96.96969696969697,63.86139205093666,3.766458877970246,4,-2.421875,2.84375,8.015625,13.875,1.3125,3,-0.20156249999999998,-4.066666666666666,18.5625,1.297872340425532,17.78125,2.2,15.875,-0.20156249999999998
1801,2000-04-28,17.96875,20.375,17.75,20.3125,7443600.0,-0.1015625,1.1265822784810127,-1.3888888888888888,32.25308641975309,29.286372737512025,-0.5353260000651829,3.203943814754478,7.899685232725204,10.19080156003508,29.028320966662402,2.625,-5.560986874006698,-2.2953125000000014,-9.557764233465875,4.96713923346587,-5.926538366732938,1.3359133667329353,-2.6641000000000012,55.23255813953488,24.191575201227877,3.631225866732936,4,-0.28125,4.875,10.046875,15.90625,1.46875,4,-0.07304347826086954,2.125,20.0,-4.066666666666666,18.5625,1.297872340425532,17.78125,-0.07304347826086954
1802,2000-05-01,18.0625,19.0,18.0,18.5625,8182600.0,0.00521739130434784,-2.2,0.21333333333333335,42.23107569721116,31.45268614916665,-0.34167385694624386,2.520760990087439,7.512523506970254,10.09705156003508,30.437334686925254,1.03125,-5.277744798556494,-1.7453125000000007,-8.28715891542636,4.796533915426361,-5.016235707713182,1.5256107077131809,-2.453629000000001,43.51145038167939,9.151586733741418,3.2709232077131807,5,-0.375,4.78125,9.6796875,15.8125,0.78125,0,0.05882352941176472,1.1265822784810127,17.96875,2.125,20.0,-4.066666666666666,18.5625,0.05882352941176472
1803,2000-05-02,17.25,18.5,17.0625,18.25,3994800.0,-0.04498269896193774,-1.0909090909090908,2.0,42.06349206349207,32.71031310674078,0.5809042488057372,2.898564965261887,8.066492697769117,10.90955156003508,31.756449021256948,1.4375,-4.760847212261982,-2.1875,-8.404154467087448,4.029154467087448,-5.295827233543726,0.9208272335437258,-1.355161260000001,6.5420560747663545,-29.191122049883003,3.1083272335437244,5,0.4375,5.59375,10.953125,15.59375,1.375,1,0.050724637681159424,-2.2,18.0625,1.1265822784810127,17.96875,2.125,20.0,0.050724637681159424
1804,2000-05-03,16.03125,17.03125,15.5625,17.03125,4286800.0,-0.07065217391304346,1.9375,1.0,41.568627450980394,33.98191353435144,1.6005450210753907,3.525235430006731,8.99210803633349,12.12830156003508,32.84241254179245,1.6875,-4.0230897272753054,-2.9156249999999986,-8.522397367555097,2.6911473675551,-5.719011183777546,-0.11223881622245102,4.34375,9.740259740259742,-28.18245615467902,2.803386183777549,5,1.65625,6.125,12.203125,16.8125,3.25,2,0.19688109161793377,-1.0909090909090908,17.25,-2.2,18.0625,1.1265822784810127,17.96875,0.19688109161793377
1805,2000-05-04,16.75,17.1875,16.0625,16.5,3901400.0,0.04483430799220267,1.0,-0.25,46.62698412698413,36.52615470853611,0.859504522247132,2.288843228027318,7.894884662996461,11.40955156003508,33.9575713792367,1.15625,-3.4539499913620233,-1.7937499999999993,-6.74596408484182,3.158464084841821,-4.2698570424209095,0.6823570424209109,3.5287499999999987,24.675324675324674,-17.00908225876273,2.4761070424209106,5,0.9375,4.875,11.484375,16.09375,1.46875,3,0.22201492537313428,1.9375,16.03125,-1.0909090909090908,17.25,-2.2,18.0625,0.22201492537313428
1806,2000-05-05,17.3125,17.625,16.25,16.28125,3266000.0,0.033582089552238736,-1.5142857142857142,4.125,54.525862068965516,39.81175752507199,0.29905998358514907,1.2333437650982049,6.876079225111681,10.84705156003508,35.04859479268506,1.375,-3.1801302662894884,-0.8781250000000007,-5.020577116738849,3.264327116738846,-2.949351058369423,1.1931010583694217,2.8719249999999974,50.90909090909091,3.88683115972389,2.0712260583694233,5,0.65625,3.9375,11.171875,15.53125,0.9375,4,0.2310469314079422,1.0,16.75,1.9375,16.03125,-1.0909090909090908,17.25,0.2310469314079422
1807,2000-05-08,16.0,17.40625,15.96875,17.34375,3335800.0,-0.07581227436823101,-1.0444444444444445,-1.303030303030303,46.84873949579833,41.91595536859297,1.8228478344301244,1.9233185448090886,7.929250100462472,12.15955156003508,36.22724428722625,1.4375,-2.837034655313815,-1.7328125000000014,-4.392319017714076,0.9266940177140732,-3.0625657588570405,-0.4030592411429623,4.091986499999997,14.893617021276595,-32.6742207485629,1.3297532588570373,5,1.96875,5.25,12.484375,15.703125,2.46875,0,0.21484375,-1.5142857142857142,17.3125,1.0,16.75,1.9375,16.03125,0.21484375
1808,2000-05-09,15.78125,16.1875,14.71875,16.1875,7109200.0,-0.013671875,6.230769230769231,0.3023255813953488,40.503432494279174,42.78979354696966,1.931143353039495,1.86610172071898,7.959362209606859,12.37830156003508,36.47748172138267,1.46875,-2.384862835154209,-1.7156249999999993,-4.170890890307149,0.7396408903071503,-2.943257945153576,-0.4879920548464227,4.220146769999996,36.55913978494624,-9.104063627890454,1.2276329451535748,5,1.765625,5.015625,11.546875,15.40625,3.375,1,0.194059405940594,-1.0444444444444445,16.0,-1.5142857142857142,17.3125,1.0,16.75,0.194059405940594
1809,2000-05-10,15.09375,16.0625,14.75,15.6875,3468600.0,-0.0435643564356436,-1.048780487804878,1.4615384615384615,41.16279069767442,43.08712116834869,2.3186915609769194,2.3050630961866148,8.465487469668687,13.06580156003508,36.47899407262387,1.3125,-1.8633102119822667,-2.1703125000000014,-4.608990943202919,0.26836594320291773,-3.38965172160146,-0.9509732783985427,4.6963408991999955,12.903225806451612,-31.353254816967794,1.2193392216014596,5,2.453125,5.421875,12.0625,16.09375,4.0078125,2,0.23395445134575565,6.230769230769231,15.78125,-1.0444444444444445,16.0,-1.5142857142857142,17.3125,0.23395445134575565
1810,2000-05-11,15.03125,15.5,14.40625,15.5,9037200.0,-0.0041407867494823725,3.6666666666666665,0.7894736842105263,40.835266821345705,44.04069676852565,1.7905487872113532,2.1893914613536616,8.410652502374575,13.12830156003508,36.3744950819247,1.09375,-1.5142880565433536,-2.0484374999999986,-4.57985805955596,0.48298305955596277,-3.3141477797779793,-0.7827272202220179,4.555987263231994,19.41747572815534,-23.51015347010371,1.2657102797779811,5,1.671875,5.234375,11.703125,16.15625,4.375,3,0.28274428274428276,-1.048780487804878,15.09375,6.230769230769231,15.78125,-1.0444444444444445,16.0,0.28274428274428276
1811,2000-05-12,14.28125,15.1875,14.15625,15.15625,9774400.0,-0.0498960498960499,1.2,1.8666666666666667,43.67245657568238,44.2008501994669,2.193096455382168,2.805093230333121,9.059384022634546,13.87830156003508,36.199859528343566,1.03125,-1.3558630531157476,-2.6218749999999993,-5.416952616378385,0.1732026163783864,-4.019413808189192,-1.2243361918108064,4.995128027438074,3.8461538461538463,-39.843220360792195,1.3975388081891924,5,2.046875,5.546875,12.453125,16.0,4.625,4,0.275711159737418,3.6666666666666665,15.03125,-1.048780487804878,15.09375,6.230769230769231,15.78125,0.275711159737418
1812,2000-05-15,14.125,14.5,13.625,14.46875,7265200.0,-0.01094091903719907,3.3076923076923075,0.39285714285714285,33.14121037463977,43.209485567372205,1.9356265588703607,2.9657248373265475,9.008711029096872,14.03455156003508,35.734994624600475,0.875,-1.445895369986296,-2.6843749999999993,-5.72223235389799,0.3534823538979932,-4.203303676948995,-1.165446323051004,4.741767785243027,19.51219512195122,-19.482525432381248,1.518928676948996,5,1.5,5.421875,12.609375,15.5,4.84375,0,0.2920353982300885,1.2,14.28125,3.6666666666666665,15.03125,-1.048780487804878,15.09375,0.2920353982300885
1813,2000-05-16,14.1875,14.34375,13.78125,14.25,6191400.0,0.004424778761061843,3.5,0.18181818181818182,28.395061728395063,41.745756042640494,1.5567335000708677,2.831827559050982,8.700487760942028,13.97205156003508,35.114402943819165,0.5625,-1.2280954598734333,-2.484375,-5.7390212233972875,0.7702712233972875,-4.111698111698644,-0.8570518883013563,4.155091006718724,23.076923076923077,-11.559457556705109,1.6273231116986433,5,1.4375,4.453125,12.21875,15.4375,4.6875,1,0.30176211453744495,3.3076923076923075,14.125,1.2,14.28125,3.6666666666666665,15.03125,0.30176211453744495
1814,2000-05-17,14.0,14.46875,13.8125,14.09375,5553600.0,-0.013215859030836996,-1.8,1.5,16.19718309859155,38.36466703948576,1.5933583334412038,2.819305296666375,8.689420936773733,14.15955156003508,34.94820224159463,0.65625,-1.3310267127066595,-2.453125,-5.812218852984529,0.9059688529845289,-4.1326719264922644,-0.7735780735077356,3.8708319060468526,20.0,-6.472732242428421,1.679546926492264,5,1.625,3.109375,10.734375,14.1875,4.5,2,0.3683035714285714,3.5,14.1875,3.3076923076923075,14.125,1.2,14.28125,0.3683035714285714
1815,2000-05-18,13.0625,14.15625,12.875,14.125,4422600.0,-0.0669642857142857,1.2777777777777777,11.333333333333334,18.47389558232932,34.358892985415075,2.182267188509261,3.5940430299243857,9.41840343810361,15.09705156003508,34.96878815947604,1.28125,-1.4135890725847897,-3.1703125000000014,-6.814797056274266,0.47417205627426107,-4.9925547781371336,-1.3480702218628693,4.383748715442167,8.108108108108109,-14.118354810940207,1.8222422781371315,5,2.078125,3.625,10.859375,14.5,6.34375,3,0.46232057416267947,-1.8,14.0,3.5,14.1875,3.3076923076923075,14.125,0.46232057416267947
1816,2000-05-19,14.5625,15.0,13.09375,13.09375,12331600.0,0.1148325358851674,-1.5957446808510638,-1.3823529411764706,30.95238095238095,32.592630925035365,0.2806725013833926,1.9633512552026673,7.6444369586909175,13.59705156003508,34.70478696720568,1.9375,-1.369585679773504,-1.5234375,-5.189598717903333,2.142723717903335,-3.3565181089516685,0.3096431089516667,2.3351988695891066,79.41176470588235,57.404223134397895,1.8330806089516674,5,-0.03125,2.0625,9.015625,12.65625,4.625,4,0.3326180257510729,1.2777777777777777,13.0625,-1.8,14.0,3.5,14.1875,0.3326180257510729
1817,2000-05-22,14.15625,14.875,13.25,14.8125,17671000.0,-0.027896995708154515,3.16,-0.44680851063829785,32.38434163701068,31.690509718672207,0.4446413643460314,2.35497547897587,7.731090997262342,14.00330156003508,34.00346563869441,1.625,-1.5011851129836913,-1.84375,-5.609943107942868,1.9224431079428683,-3.726846553971434,0.03934655397143416,2.2587250052384142,60.29411764705882,34.82952911243714,1.8830965539714342,5,0.3125,2.46875,9.046875,12.84375,5.25,0,0.33554083885209707,-1.5957446808510638,14.5625,1.2777777777777777,13.0625,-1.8,14.0,0.33554083885209707
1818,2000-05-23,13.53125,14.625,13.375,14.1875,8298200.0,-0.04415011037527594,-1.5806451612903225,1.0,34.73282442748092,30.976069021984035,0.8011658190287161,2.7882034520130716,8.10223047254783,14.62830156003508,33.63674546742202,1.25,-1.8633152881228892,-2.2562499999999996,-6.078449697336126,1.5659496973361264,-4.167349848668064,-0.3451501513319357,2.4589280046098043,30.88235294117647,3.2871047478699182,1.911099848668063,5,0.65625,3.09375,8.6875,12.625,7.28125,1,0.4018475750577368,3.16,14.15625,-1.5957446808510638,14.5625,1.2777777777777777,13.0625,0.4018475750577368
1819,2000-05-24,17.53125,18.0,14.4375,14.804688453674315,27602400.0,0.29561200923787534,-1.0586901776411888,-4.154760451543901,53.40599455040872,32.372816547435484,-3.147731159107048,-1.3628927227116279,3.9289062095602034,10.62830156003508,33.50462505091713,4.46875,-1.9109915861028917,1.7953124999999996,-1.8948056049242936,5.485430604924293,-0.0497465524621461,3.640371552462147,-4.65625,90.85365853658537,60.2911774729344,1.845059052462147,5,-2.09375,-0.90625,4.296875,8.28125,3.15625,2,0.07664884135472372,-1.5806451612903225,13.53125,3.16,14.15625,-1.5957446808510638,14.5625,0.07664884135472372
1820,2000-05-25,15.96875,19.1875,15.75,17.625,13247600.0,-0.089126559714795,-2.283582089552239,-0.6074500692023486,44.61152882205514,32.47715790814357,-1.6072848810229559,-0.12425977838298152,5.31247094977217,12.19080156003508,32.96257559710251,3.4375,-1.8815738643148023,0.4343749999999993,-2.6687656522900873,3.537515652290086,-1.117195326145044,1.9859453261450426,-2.991250000000001,47.179487179487175,18.397966763737067,1.5515703261450429,5,0.0625,0.65625,5.703125,9.84375,4.1875,3,0.1585127201565557,-1.0586901776411888,17.53125,-1.5806451612903225,13.53125,3.16,14.15625,0.1585127201565557
1821,2000-05-26,16.65625,16.75,15.9375,16.25,6455400.0,0.04305283757338563,1.736842105263158,-0.24528301886792453,52.770448548812666,34.65818437194056,-2.148388238508254,-0.9645854281330646,4.420112191585346,11.400038081119241,32.49490063993003,0.8125,-1.7972074902099617,1.1875,-1.749965005390763,4.124965005390761,-0.28123250269538147,2.6562325026953815,-3.4303500000000007,57.36842105263158,25.721847436438953,1.4687325026953806,5,-0.625,-0.03125,5.0078125,9.15625,5.375,4,0.1651031894934334,-2.283582089552239,15.96875,-1.0586901776411888,17.53125,-1.5806451612903225,13.53125,0.1651031894934334
1822,2000-05-30,19.125,19.15625,17.1875,17.21875,5450600.0,0.14821763602251403,1.0,4.6923076923076925,61.86252771618625,38.37679170391735,-4.283787130454547,-3.5306737397188925,1.7296619438685283,8.701120387065842,32.3287954972364,2.5,-1.633387292784267,3.6031250000000004,0.4385012071929282,6.767748792807071,2.020813103596467,5.185436896403536,-5.660636,98.9247311827957,65.0947031928796,1.5823118964035352,5,-3.09375,-2.5,2.0859375,6.6875,3.25,1,0.0032679738562091387,1.736842105263158,16.65625,-2.283582089552239,15.96875,-1.0586901776411888,17.53125,0.0032679738562091387
1823,2000-05-31,18.125,19.0,18.0625,18.8125,3549800.0,-0.05228758169934644,-1.3076923076923077,-0.36065573770491804,60.52060737527115,43.30161662354842,-2.9798818318717597,-2.5947963981142657,2.5481869918605966,9.530162442579538,31.888603839446684,1.0625,-1.475410404642993,2.5593749999999993,-0.72766719345897,5.846417193458969,0.9158539032705164,4.202896096729484,-4.431710560000001,77.63157894736842,39.4544032940624,1.6435210967294847,5,-2.09375,-1.5,2.1953125,7.5625,4.09375,2,0.07068965517241388,1.0,19.125,1.736842105263158,16.65625,-2.283582089552239,15.96875,0.07068965517241388
1824,2000-06-01,19.1875,19.5,18.4375,18.5,3669600.0,0.05862068965517242,-1.6153846153846154,-1.0,63.488843813387426,48.30327753811043,-3.6086376526281256,-3.592925254121976,1.2815862762310317,8.272705801280583,31.103035678461303,1.375,-1.128412377800002,3.4640625000000007,-0.19869879613992225,7.126823796139922,1.632681851930041,5.295443148069962,-5.274442137600001,91.66666666666666,49.00494462669069,1.8313806480699608,6,-2.890625,-2.5625,1.109375,6.5,3.1875,3,0.08469055374592838,-1.3076923076923077,18.125,1.0,19.125,1.736842105263158,16.65625,0.08469055374592838
1825,2000-06-02,20.46875,20.75,19.6875,20.25,6545600.0,0.0667752442996743,1.72,0.3181818181818182,69.41176470588235,52.57654239961059,-4.167037471438146,-4.828869837317658,-0.18502483680105897,6.7096602493479125,30.53888309069446,1.5625,-0.6762103156151369,4.559374999999999,0.3416716698000748,8.777078330199924,2.450523334900037,6.6682266650999615,-6.2204756093440015,94.15584415584416,44.65986797054032,2.1088516650999627,6,-3.46875,-3.65625,-0.265625,5.21875,1.40625,4,0.010687022900763399,-1.6153846153846154,19.1875,-1.3076923076923077,18.125,1.0,19.125,0.010687022900763399
1826,2000-06-05,21.3125,21.8125,20.3125,20.46875,7367800.0,0.04122137404580162,-1.5945945945945945,3.857142857142857,71.61654135338345,56.93567570142979,-4.417114141715832,-5.647115398792739,-1.2645696076472532,5.608115047897236,30.325757873100663,1.5,-0.0440200174310732,5.203125,0.3707157379117447,10.035534262088257,2.7869203689558724,7.619329631044128,-6.544087560596481,89.1891891891892,34.417455119380136,2.4162046310441285,6,-3.71875,-3.96875,-1.1015625,4.375,-0.09375,0,-0.05425219941348969,1.72,20.46875,-1.6153846153846154,19.1875,-1.3076923076923077,18.125,-0.05425219941348969
1827,2000-06-06,19.4375,20.90625,19.3125,20.84375,6086800.0,-0.08797653958944285,1.0816326530612246,-1.6666666666666667,64.23728813559322,60.2139494467756,-1.915635783897276,-3.6906012571330713,0.286532843214669,7.301614836678944,29.810283027969486,2.0,0.5995874817815903,3.15625,-1.8991584508834407,8.211658450883442,0.6285457745582796,5.68395422544172,-3.964678804536833,36.666666666666664,-21.200731066779746,2.5277042254417212,6,-1.3125,-2.09375,0.828125,6.25,1.90625,1,0.1334405144694535,-1.5945945945945945,21.3125,1.72,20.46875,-1.6153846153846154,19.1875,0.1334405144694535
1828,2000-06-07,18.84375,20.0,18.0,19.75,9257000.0,-0.030546623794212246,1.8444444444444446,0.6444444444444445,62.85240464344942,61.26355056822457,-0.5465326202273637,-3.0099756143633556,0.5559044568339964,7.637715149728827,28.66027741566129,2.0,1.0780422986230107,2.4093750000000007,-2.7663567369777233,7.585106736977725,-0.1784908684888613,4.997240868488863,-2.7369609240831494,22.131147540983605,-38.85212493277207,2.5878658684888625,6,-0.0625,-1.5,1.421875,6.84375,2.28125,2,0.18739635157545598,1.0816326530612246,19.4375,-1.5945945945945945,21.3125,1.72,20.46875,0.18739635157545598
1829,2000-06-08,18.625,19.25,18.5625,19.21875,4219800.0,-0.011608623548922004,1.0952380952380953,0.6551724137931034,65.34482758620689,63.567250430908096,-0.17468863292282677,-2.6489203168617905,0.4873882082852319,7.583950316944172,27.448124071076407,0.6875,1.600165892338353,2.0140625000000014,-3.2098102614950577,7.2379352614950605,-0.5978738807475281,4.625998880747531,-1.9476398316748345,16.39344262295082,-49.15993371039107,2.61193638074753,6,0.25,-1.28125,1.640625,7.0625,1.90625,3,0.19295302013422821,1.8444444444444446,18.84375,1.0816326530612246,19.4375,-1.5945945945945945,21.3125,0.19295302013422821
1830,2000-06-09,19.28125,20.0625,18.8125,19.0625,5625000.0,0.03523489932885915,-2.4782608695652173,-0.3684210526315789,63.65280289330922,64.77640091362993,-0.3482709749071944,-3.1309722230227877,-0.3879344534095459,6.6931589529095845,26.195610570681936,1.4375,2.200813672961633,2.4578124999999993,-2.840728565025703,7.756353565025702,-0.19145803251285187,5.1070830325128505,-2.0903758485073496,33.60655737704918,-28.946550222635572,2.649270532512851,6,0.21875,-1.9375,0.640625,6.40625,0.5,4,0.16045380875202597,1.0952380952380953,18.625,1.8444444444444446,18.84375,1.0816326530612246,19.4375,0.16045380875202597
1831,2000-06-12,18.21875,19.46875,18.1875,19.4375,2816600.0,-0.05510534846029169,1.0,-5.571428571428571,61.32404181184668,64.71656914648108,1.071899834395012,-1.853383604300916,0.4547486989018985,7.530521135269709,24.678342484954,1.28125,2.307510011209608,1.1984375000000007,-3.9939260650296973,6.390801065029697,-1.3977442825148465,3.794619282514848,-0.5657132636566153,7.526881720430108,-53.02709236999003,2.596181782514848,6,1.6875,-0.875,1.4375,7.46875,1.3125,0,0.20068610634648376,-2.4782608695652173,19.28125,1.0952380952380953,18.625,1.8444444444444446,18.84375,0.20068610634648376
1832,2000-06-13,18.25,18.84375,18.0625,18.25,3736800.0,0.0017152658662091813,-3.1666666666666665,-0.0,63.60360360360361,65.05912428296247,1.0096542773527482,-1.644044812095487,0.1441039048379693,7.2570601893372135,22.89712421724993,0.78125,2.685201369913713,1.0234375,-4.009957351743022,6.056832351743022,-1.493259925871513,3.540134925871511,3.5625,12.121212121212121,-50.03027173295966,2.516697425871511,6,1.65625,-0.90625,1.359375,7.4375,1.1875,1,0.16267123287671237,1.0,18.21875,-2.4782608695652173,19.28125,1.0952380952380953,18.625,0.16267123287671237
1833,2000-06-14,18.46875,18.75,18.28125,18.3125,4353400.0,0.011986301369863117,-3.2857142857142856,100.0,53.45622119815668,63.94438843682572,0.944072372960278,-1.608054736013024,-0.27565727274101093,6.800899971392738,21.01964670103192,0.5,2.921857703506042,1.0281249999999993,-3.821882630216514,5.878132630216514,-1.3968788151082592,3.4531288151082578,3.2687500000000007,20.3125,-36.63000419072266,2.4250038151082576,6,1.4375,-1.125,1.140625,7.21875,0.46875,2,0.15566835871404394,-3.1666666666666665,18.25,1.0,18.21875,-2.4782608695652173,19.28125,0.15566835871404394
1834,2000-06-15,19.15625,19.25,17.59375,18.65625,3689400.0,0.0372250423011844,3.8181818181818183,3.2,62.5615763546798,63.18325639780321,0.2812498137073618,-1.9915634488695204,-1.198606586596,5.941944865273687,18.990867467069663,1.65625,2.8346522493298423,1.4578124999999993,-3.164976578590121,6.0806015785901195,-0.8535820392950626,3.7692070392950594,2.5077500000000015,63.29113924050633,4.90243825103844,2.31139453929506,6,0.546875,-1.8125,0.015625,4.078125,-0.59375,3,0.102773246329527,-3.2857142857142856,18.46875,-3.1666666666666665,18.25,1.0,18.21875,0.102773246329527
1835,2000-06-16,19.1015625,19.375,18.6875,18.875,5040200.0,-0.0028548123980424167,-1.2857142857142858,0.453125,60.142579390797145,61.90837173529363,0.1358979844906152,-1.5402145648635113,-1.3516129726504786,5.801163778415901,16.57832716773184,0.6875,2.8428317421824367,1.1011718749999986,-3.0068864210336272,5.209230171033624,-0.9528572730168143,3.1552010230168115,2.399627500000001,80.41666666666667,20.99428586275595,2.0540291480168125,6,0.1484375,-1.7578125,-0.0703125,3.6015625,-0.4453125,4,0.07484662576687118,3.8181818181818183,19.15625,-3.2857142857142856,18.46875,-3.1666666666666665,18.25,0.07484662576687118
1836,2000-06-19,19.40625,19.46875,18.3125,19.1875,3055400.0,0.01595092024539868,5.7272727272727275,0.9655172413793104,51.4218009478673,60.48442871443519,-0.5225825430594035,-1.5424991242128705,-1.8506319708632333,5.337220056829558,14.588970785733856,1.15625,2.711137682334787,1.1636718749999986,-2.651696825037927,4.979040575037926,-0.7440124750189661,3.071356225018963,1.9386424000000027,96.66666666666667,40.496132590032616,1.9076843500189635,6,-0.578125,-2.0625,-0.921875,3.140625,-1.6875,0,0.019323671497584627,-1.2857142857142858,19.1015625,3.8181818181818183,19.15625,-3.2857142857142856,18.46875,0.019323671497584627
1837,2000-06-20,18.90625,19.4375,18.6875,19.40625,3772200.0,-0.025764895330112725,1.6666666666666667,-2.2857142857142856,54.15973377703826,59.51857639594507,-0.11830641748722925,-0.7045159846358864,-1.579966083137812,5.687410814151704,12.492107112894772,0.75,2.331627843507544,0.4261718750000014,-2.8748706977683476,3.7272144477683504,-1.2243494113841749,2.0766931613841777,2.2885967040000033,70.0,15.860722252091918,1.650521286384175,6,-0.078125,-1.5625,-0.828125,3.515625,-1.5625,1,0.03305785123966931,5.7272727272727275,19.40625,-1.2857142857142858,19.1015625,3.8181818181818183,19.15625,0.03305785123966931
1838,2000-06-21,18.96875,19.1875,18.1875,18.5625,3902000.0,0.0033057851239668423,1.3703703703703705,-0.8125,48.69646182495344,57.66875797802801,-0.18015579694048967,-0.3570726048810542,-1.72569449242987,5.52384145266236,10.254592880144772,1.0,1.797739204998635,0.216796875,-2.1241327602860878,2.5577265102860878,-0.9536679426430439,1.3872616926430439,2.0820528358400026,73.33333333333333,22.952039143295565,1.1704648176430437,6,-0.140625,-1.625,-1.3828125,3.1875,-2.40625,2,0.02471169686985175,1.6666666666666667,18.90625,5.7272727272727275,19.40625,-1.2857142857142858,19.1015625,0.02471169686985175
1839,2000-06-22,18.875,20.03125,18.78125,18.96875,3792200.0,-0.0049423393739703725,-7.888888888888889,-0.23076923076923078,38.937093275488074,54.92256802049233,-0.052762481026054076,-0.16600152532920376,-1.6937998335928839,5.494492954076261,10.238422861863143,1.25,1.4952279673536175,0.05585937500000071,-2.21359505090113,2.3253138009011316,-1.0788678379505647,1.1905865879505662,2.037520722406402,37.28813559322034,-7.243843000669884,1.1347272129505652,6,-0.0625,-1.53125,-1.7421875,3.28125,-1.875,3,0.0033112582781456013,1.3703703703703705,18.96875,1.6666666666666667,18.90625,5.7272727272727275,19.40625,0.0033112582781456013
1840,2000-06-23,18.5,19.3125,18.375,19.0,2942800.0,-0.019867549668874163,-1.5,5.333333333333333,29.11832946635731,51.34415553766018,0.22323893241500414,0.4304246441765045,-1.3530426745253443,5.70703804388841,10.74737682622466,0.9375,1.2396159272663176,-0.4457031250000014,-2.287971395293191,1.396565145293188,-1.3668372601465961,0.4754310101465933,2.279769893510146,16.94915254237288,-21.027918778328633,0.9211341351465954,6,0.3125,-1.15625,-2.1328125,3.65625,-1.0,4,0.0033783783783782884,-7.888888888888889,18.875,1.3703703703703705,18.96875,1.6666666666666667,18.90625,0.0033783783783782884
1841,2000-06-26,19.40625,19.4375,18.1875,18.875,4083600.0,0.0489864864864864,3.210526315789474,-1.0625,49.7289972899729,49.80253261392343,-0.5552390798402485,-0.2732483933008112,-2.2544952084842933,4.617503962424628,11.240504967419179,1.25,0.9680606137790306,0.3230468749999993,-1.1787875553034368,1.8248813053034354,-0.42787034015172054,1.0739640901517191,1.2460790977697407,66.10169491525424,26.803914295483054,0.7509172151517183,6,-0.59375,-1.953125,-3.4921875,2.375,0.1875,0,-0.03864734299516903,-1.5,18.5,-7.888888888888889,18.875,1.3703703703703705,18.96875,-0.03864734299516903
1842,2000-06-27,19.1875,19.625,18.875,19.5625,5149600.0,-0.011272141706924366,2.0,-0.7058823529411765,53.188405797101446,49.77277534713952,-0.21179179550194505,-0.05225511883022094,-1.9749594912060644,4.635865869055454,10.86791587800707,0.75,0.6832896387392751,0.10117187499999858,-1.4012887147686683,1.6036324647686655,-0.6500584198843349,0.852402169884332,1.3424859338589528,54.23728813559322,12.240609161499776,0.7512302948843327,6,-0.375,-1.65625,-3.609375,2.59375,0.3125,1,-0.07654723127035834,3.210526315789474,19.40625,-1.5,18.5,-7.888888888888889,18.875,-0.07654723127035834
1843,2000-06-28,19.40625,19.75,18.75,19.375,6340600.0,0.01140065146579805,1.7826086956521738,-0.08333333333333333,57.2463768115942,49.182197620130005,-0.31689749872085216,-0.1792876472422371,-2.1593516610341936,4.218959257148359,10.47519161122698,1.0,0.5166391790745628,0.255859375,-1.1818808348359262,1.6935995848359262,-0.4630107299179649,0.9747294799179649,1.0062864965045932,66.10169491525424,20.004410153332003,0.7188701049179634,6,-0.296875,-1.8125,-3.859375,2.375,0.09375,2,-0.106280193236715,2.0,19.1875,3.210526315789474,19.40625,-1.5,18.5,-0.106280193236715
1844,2000-06-29,20.8125,21.0,19.1875,19.28125,11005400.0,0.07246376811594213,-1.1090909090909091,49.0,62.46819338422392,49.4405991749552,-1.6354907919062143,-1.5363227524159697,-3.560536710549542,2.634190477061786,10.132443310858601,1.8125,0.34165833463893946,1.5808593749999993,-0.037971232561844204,3.199689982561843,0.7714440712190758,2.390274678780923,-3.21875,93.33333333333333,43.77005100228104,0.8094153037809226,6,-1.21875,-2.6875,-5.40625,0.96875,-0.0625,3,-0.20420420420420415,1.7826086956521738,19.40625,2.0,19.1875,3.210526315789474,19.40625,-0.20420420420420415
1845,2000-06-30,20.6875,21.0,19.96875,21.0,5701200.0,-0.006006006006005982,5.6,-0.20408163265306123,73.72372372372372,51.9185905944948,-1.4101609545182328,-1.469432863881245,-3.4026042266830743,2.566656082014944,9.257244465704137,1.03125,0.3875381211853899,1.4449218749999986,-0.211618837756113,3.10146258775611,0.6166515186219428,2.2731922313780544,-3.0256250000000016,88.88888888888889,32.60343743597298,0.8282703563780559,6,-1.09375,-1.90625,-4.65625,1.09375,0.40625,4,-0.17824773413897277,-1.1090909090909091,20.8125,1.7826086956521738,19.40625,2.0,19.1875,-0.17824773413897277
1846,2000-07-03,20.15625,20.625,20.125,20.53125,871000.0,-0.025679758308157052,-1.2857142857142858,1.2,66.7123287671233,53.31332337117092,-0.8508068172858927,-1.0848694858543908,-2.844923352789145,2.9302662507838555,7.934501297712269,0.5625,0.2334408191788988,0.9714843749999993,-0.44406669160384027,2.387035441603839,0.2637088416980795,1.679259908301919,-2.427612500000002,62.5,0.6021243991401803,0.7077755333019194,7,-0.5625,-1.28125,-3.828125,1.625,0.125,0,-0.13178294573643412,5.6,20.6875,-1.1090909090909091,20.8125,1.7826086956521738,19.40625,-0.13178294573643412
1847,2000-07-05,22.03125,22.46875,20.0,20.3125,7936600.0,0.09302325581395343,-1.1066666666666667,-4.583333333333333,74.20382165605096,56.147474463515096,-2.4986705372137727,-2.904504443180997,-4.618773245928839,0.9088029019476878,7.517917052289025,2.46875,0.17585198534042235,2.716796875,0.8127734571341172,4.620820292865883,1.7647851660670568,3.668808583932943,-4.237185250000003,88.23529411764706,20.206472931714202,0.9520117089329417,7,-1.703125,-2.203125,-5.703125,-0.25,-2.15625,2,-0.11063829787234047,-1.2857142857142858,20.15625,5.6,20.6875,-1.1090909090909091,20.8125,-0.11063829787234047
1848,2000-07-06,22.375,22.4375,21.0625,22.0,4842000.0,0.015602836879432536,4.5,0.21818181818181817,72.93986636971047,59.925560362873135,-2.5797162426172306,-3.1306475514890124,-4.916746775045446,0.4410563472404121,7.800727747531691,1.375,0.24572492425367187,2.8839843750000007,0.5560262003429202,5.211942549657081,1.7200052876714587,4.047963462328543,-4.393947840000003,97.14285714285714,27.336836101185014,1.1639790873285407,7,-2.046875,-2.34375,-6.046875,-0.59375,-1.9375,3,-0.12849162011173187,-1.1066666666666667,22.03125,-1.2857142857142858,20.15625,5.6,20.6875,-0.12849162011173187
1849,2000-07-07,22.21875,22.75,22.0625,22.4375,3339600.0,-0.006983240223463638,-1.588235294117647,-0.5833333333333334,71.89901207464325,64.67896954157158,-2.122476240650485,-2.8368026577138465,-4.740778007006689,0.4811218368436414,8.157904971748996,0.6875,0.33107403020447634,2.5480468750000007,-0.03883903193878524,5.134932781938787,1.254603921530606,3.8414898284693955,-4.058189926400004,80.89887640449437,11.921352383423866,1.2934429534693939,7,-1.75,-2.046875,-5.890625,-0.4375,-0.9375,4,-0.12236286919831219,4.5,22.375,-1.1066666666666667,22.03125,-1.2857142857142858,20.15625,-0.12236286919831219
1850,2000-07-10,22.375,23.09375,21.625,22.03125,3238200.0,0.007032348804500765,-1.5405405405405406,-1.5714285714285714,71.30044843049328,67.07579744607384,-1.8676565334452526,-2.8979733919703143,-4.921429053615597,0.22687840018787853,8.036674144560221,1.46875,0.4944386437265038,2.5496093749999993,-0.29625122750212896,5.3954699775021275,1.1266790737489352,3.9725396762510634,-3.939073530816003,76.76767676767676,10.82615563406543,1.422930301251064,7,-1.453125,-2.03125,-5.9140625,-0.59375,-1.0,0,-0.07262569832402233,-1.588235294117647,22.21875,4.5,22.375,-1.1066666666666667,22.03125,-0.07262569832402233
1851,2000-07-11,21.875,23.0625,21.71875,22.328125,6255000.0,-0.022346368715083775,-2.510204081632653,-1.3181818181818181,71.30044843049328,69.08824662756182,-1.0958805141547465,-2.224039384991002,-4.386659963398461,0.5960421821415594,8.262840071739767,1.34375,0.7593533737083682,1.8667968749999986,-1.0140318979753609,4.747625647975358,0.4263824885123171,3.30721126148768,-3.0664476483507244,60.60606060606061,-4.6228946718799335,1.4404143864876797,7,-0.953125,-1.53125,-4.96875,-0.09375,1.9375,1,-0.0357142857142857,-1.5405405405405406,22.375,-1.588235294117647,22.21875,4.5,22.375,-0.0357142857142857
1852,2000-07-12,21.21875,22.5,20.5625,22.125,5036200.0,-0.030000000000000027,1.3396226415094339,2.0,64.87603305785123,69.93598621047926,-0.1354396195423604,-1.406063991696712,-3.705571997299323,1.0903650105593172,8.215300142576233,1.9375,1.1393223445759908,1.0621093749999986,-1.7421937158681615,3.8664124658681587,-0.34004217043408147,2.4642609204340786,-2.0673818364826673,25.925925925925924,-36.696660293473855,1.4021515454340792,7,-0.078125,-0.875,-3.75,0.5625,2.5,2,-0.044182621502209085,-2.510204081632653,21.875,-1.5405405405405406,22.375,-1.588235294117647,22.21875,-0.044182621502209085
1853,2000-07-13,21.34375,21.9375,20.625,21.1953125,4995400.0,0.00589101620029453,-1.0363636363636364,-0.16379310344827586,66.2551440329218,70.35675850477902,0.04838550536760167,-1.375136565559849,-3.777576104330848,0.8274694611302316,8.16519109656797,1.3125,1.3065494645929547,1.0433593750000014,-1.6905032414670096,3.7772219914670124,-0.32357193323350586,2.4102906832335087,-1.876991289564053,30.864197530864196,-33.518739756741475,1.366931308233506,7,0.1875,-1.0,-3.609375,0.4375,2.125,3,-0.06881405563689602,1.3396226415094339,21.21875,-2.510204081632653,21.875,-1.5405405405405406,22.375,-0.06881405563689602
1854,2000-07-14,21.125,21.96875,20.875,21.71875,3816200.0,-0.010248901903367469,1.0,-4.0,67.64705882352942,69.68157351586855,0.3532760770672638,-1.0554434185188413,-3.46798947862532,0.8981673473059715,8.531197582397876,1.09375,1.4804313303807994,0.7261718749999986,-1.9758214184814058,3.428165168481403,-0.6248247717407018,2.077168521740699,-1.368081986398927,22.22222222222222,-46.171298101894486,1.350996646740702,7,0.421875,-0.78125,-3.0625,0.65625,2.0,4,-0.03254437869822491,-1.0363636363636364,21.34375,1.3396226415094339,21.21875,-2.510204081632653,21.875,-0.03254437869822491
1855,2000-07-17,20.53125,21.0625,20.1875,21.03125,3376600.0,-0.028106508875739622,2.111111111111111,0.8421052631578947,57.89473684210526,68.70184107975544,1.030946171777984,-0.3679584456046747,-2.8116004311397766,1.2954988663074722,8.640787920619255,0.9375,1.6147635703170344,0.06093750000000142,-2.5712952518418284,2.6931702518418312,-1.2551788759209117,1.3770538759209145,-0.5073854274870122,11.956521739130435,-54.38356939954326,1.3161163759209147,7,1.015625,-0.1875,-2.421875,1.25,2.5,0,0.0365296803652968,1.0,21.125,-1.0363636363636364,21.34375,1.3396226415094339,21.21875,0.0365296803652968
1856,2000-07-18,19.78125,20.6875,19.75,20.25,2966200.0,-0.0365296803652968,-2.5294117647058822,0.9375,53.87755102040816,66.44336656468401,1.9245448403075471,0.4338181668994707,-2.024518798333247,1.8048031144683492,8.955660335224279,0.9375,1.5870089886761711,-0.7078124999999993,-3.3133382418509143,1.8977132418509157,-2.010575370925455,0.5949503709254564,3.3125,1.1363636363636365,-63.97791110439069,1.302762870925457,7,1.640625,0.5625,-1.359375,1.3125,7.53125,1,0.08056872037914697,2.111111111111111,20.53125,1.0,21.125,-1.0363636363636364,21.34375,0.08056872037914697
1857,2000-07-19,19.53125,20.8125,19.40625,20.25,5639800.0,-0.012638230647709303,-1.903225806451613,1.5333333333333334,50.8130081300813,63.98482676028077,1.9921188778300944,0.7726569039837656,-1.6972653729868625,1.919984181480089,9.383084886304353,1.40625,1.5026336732946604,-0.9890624999999993,-3.5288183516882263,1.5506933516882278,-2.258940425844113,0.28081542584411423,3.4956250000000004,4.878048780487805,-57.62818716277352,1.2698779258441142,7,1.71875,0.8125,-0.90625,1.03125,8.1875,2,0.21920000000000006,-2.5294117647058822,19.78125,2.111111111111111,20.53125,1.0,21.125,0.21920000000000006
1858,2000-07-20,19.4375,20.25,19.4375,19.90625,4331800.0,-0.0048000000000000265,-2.466666666666667,0.6521739130434783,39.2156862745098,60.3533461158215,1.816375920589124,0.9521418748938117,-1.5187064873120661,1.9159213133908786,9.911923252715729,0.8125,1.4909516133559961,-1.1062499999999993,-3.593834301666,1.3813343016660014,-2.350042150832998,0.13754215083299925,3.4445499999999996,1.2195121951219512,-55.01669295171403,1.243792150833,7,1.8125,0.90625,-0.8125,0.75,8.03125,3,0.220257234726688,-1.903225806451613,19.53125,-2.5294117647058822,19.78125,2.111111111111111,20.53125,0.220257234726688
1859,2000-07-21,18.9375,19.75,18.9375,19.484375,3253800.0,-0.025723472668810254,-1.9714285714285715,1.1666666666666667,37.037037037037045,56.54630040543747,2.013750174882574,1.535805861596483,-0.9157954990625825,2.323688448692131,10.32470844214326,0.8125,1.2153727320318772,-1.609375,-4.088274440116706,0.8695244401167059,-2.848824720058353,-0.36992527994164703,3.8055179999999993,0.0,-49.95342091696931,1.2394497200583523,7,2.0625,1.40625,-0.3125,1.25,8.0,4,0.23927392739273934,-2.466666666666667,19.4375,-1.903225806451613,19.53125,-2.5294117647058822,19.78125,0.23927392739273934
1860,2000-07-24,18.5625,19.46875,18.3125,19.09375,3815200.0,-0.01980198019801982,-1.2424242424242424,0.9714285714285714,37.914691943127956,52.836771906841335,2.0015597891438084,2.0192566200726816,-0.4381053718631307,2.6372688020635238,11.192498134948972,1.15625,0.9018876158513116,-1.9875000000000007,-4.455669068891346,0.48066906889134486,-3.2215845344456717,-0.7534154655543297,3.952186919999999,10.0,-36.78148816211811,1.2340845344456721,7,1.84375,2.078125,-0.0390625,1.3125,9.03125,0,0.2457912457912459,-1.9714285714285715,18.9375,-2.466666666666667,19.4375,-1.903225806451613,19.53125,0.2457912457912459
1861,2000-07-25,18.65625,19.09375,18.1875,18.65625,2960600.0,0.005050505050504972,1.0714285714285714,-0.0,14.93506493506493,47.28777544875396,1.568119143326527,1.9673021660743117,-0.40178017268024036,2.495493044462563,12.263472188331379,0.90625,0.581146366935684,-1.8562499999999993,-4.4185815092232446,0.706081509223246,-3.1374157546116237,-0.5750842453883749,3.5222619663999986,17.857142857142858,-22.702491626280054,1.2811657546116235,7,1.421875,1.984375,-0.359375,0.9375,10.28125,1,0.23450586264656614,-1.2424242424242424,18.5625,-1.9714285714285715,18.9375,-2.466666666666667,19.4375,0.23450586264656614
1862,2000-07-26,17.71875,18.6875,16.875,18.65625,5715600.0,-0.05025125628140703,2.625,-100.0,6.936416184971094,40.69680568787055,2.1869101458050935,2.939853053562558,0.6626202385949469,3.328631889965102,13.572116340161195,1.8125,0.2040743645148737,-2.7203124999999986,-5.51609431738045,0.0754693173804526,-4.118203408690224,-1.322421591309773,4.060660769759998,25.0,-8.055149603483265,1.3978909086902247,7,1.703125,2.265625,0.3671875,1.78125,12.21875,2,0.5414462081128748,1.0714285714285714,18.65625,-1.2424242424242424,18.5625,-1.9714285714285715,18.9375,0.5414462081128748
1863,2000-07-27,17.34375,17.9375,17.03125,17.4375,2117200.0,-0.021164021164021163,-1.5217391304347827,0.1,6.666666666666657,33.921206559330244,2.162221125063919,3.3227734645802514,1.1607646586179428,3.578566564794098,14.951481248066386,0.90625,-0.17902624011934876,-2.9921875,-6.084774336099542,0.10039933609954232,-4.538480918049771,-1.4458940819502288,3.8471314773887997,16.304347826086957,-10.256931908537783,1.5462934180497718,7,1.625,2.640625,0.7421875,1.84375,12.125,3,0.5981981981981983,2.625,17.71875,1.0714285714285714,18.65625,-1.2424242424242424,18.5625,0.5981981981981983
1864,2000-07-28,16.5625,18.09375,16.5,17.375,3430800.0,-0.04504504504504503,-2.4,8.666666666666666,3.499999999999986,27.877346910207436,2.4900780946877212,3.9729963874923264,2.0646644667666685,4.255883184572397,15.692769231512324,1.59375,-0.5200859631619892,-3.5609375000000014,-7.07146413943526,-0.05041086056474242,-5.316200819717633,-1.8056741802823701,4.110475700102143,2.1052631578947367,-17.357336014731704,1.7552633197176297,7,2.09375,3.234375,1.5234375,2.609375,11.90625,4,0.6584905660377358,-1.5217391304347827,17.34375,2.625,17.71875,1.0714285714285714,18.65625,0.6584905660377358
1865,2000-07-31,17.0,17.21875,16.125,16.90625,3781800.0,0.026415094339622636,3.1176470588235294,-0.11538461538461539,10.606060606060595,23.069403530835483,1.6751534294403179,3.4204413189858656,1.7876498875211624,3.718433560291974,16.55082770702931,1.09375,-0.9065816965651301,-2.9390624999999986,-6.703042745190537,0.8249177451905396,-4.821052622595268,-1.0570723774047295,3.0887591020878418,29.47368421052631,14.586921402315866,1.8819901225952693,7,1.46875,2.609375,1.078125,1.265625,11.75,0,0.5845588235294117,-2.4,16.5625,-1.5217391304347827,17.34375,2.625,17.71875,0.5845588235294117
1866,2000-08-01,17.5,18.75,17.1875,18.3125,6654600.0,0.02941176470588225,-1.173913043478261,-8.666666666666666,19.170984455958546,19.55362312259962,0.9136028581658167,2.857757093817959,1.4088973320328506,3.0814567782822344,16.90622837581962,1.75,-1.3088798924981866,-2.3062499999999986,-6.222341549787391,1.6098415497873937,-4.264295774893693,-0.3482042251063042,1.9545576457537877,52.38095238095239,37.28404015622832,1.958045774893696,8,0.6875,2.109375,0.578125,-0.15625,12.1875,1,0.5767857142857142,3.1176470588235294,17.0,-2.4,16.5625,-1.5217391304347827,17.34375,0.5767857142857142
1867,2000-08-02,19.59375,20.375,18.03125,18.15625,10611600.0,0.11964285714285716,-1.7777777777777777,-1.7692307692307692,39.0625,19.53660242543187,-1.3078875237447107,0.6029460073278585,-0.5236791504287197,0.8440503661208183,15.791446083793359,2.875,-1.5507969515239672,-0.09062499999999929,-3.864283920032026,3.6830339200320275,-1.9774544600160127,1.796204460016014,-3.46875,81.61764705882352,65.6848985441475,1.886829460016013,8,-1.34375,0.015625,-1.4609375,-2.25,10.28125,2,0.4768740031897927,-1.173913043478261,17.5,3.1176470588235294,17.0,-2.4,16.5625,0.4768740031897927
1868,2000-08-03,19.5,19.625,18.5,19.1875,5499800.0,-0.004784688995215336,3.0,0.21739130434782608,39.682539682539684,19.830547163821052,-1.3458724236835486,0.49567829853688394,-0.24637326660796788,0.8315592724219911,14.616419571486661,1.125,-1.7226649858140632,-0.04062499999999858,-3.595418141142847,3.51416814114285,-1.818021570571421,1.736771570571424,-3.289999999999999,79.41176470588235,61.61947520802969,1.777396570571424,8,-1.25,0.109375,-1.328125,-2.15625,9.78125,3,0.5352564102564104,-1.7777777777777777,19.59375,-1.173913043478261,17.5,3.1176470588235294,17.0,0.5352564102564104
1869,2000-08-04,19.5,20.25,19.09375,20.0,3444200.0,0.0,1.3125,-1.6,42.918454935622314,20.386520829653755,-1.4054933969744319,0.29676843138944164,-0.18798454249063923,0.7436995606620442,13.366613552186756,1.15625,-1.8587234737530025,0.09531249999999858,-3.22871009823141,3.4193350982314072,-1.5666987991157058,1.757323799115703,-3.206699999999998,79.41176470588235,58.366346551718486,1.6620112991157048,8,-1.25,0.109375,-1.1484375,-2.15625,10.46875,4,0.5112179487179487,3.0,19.5,-1.7777777777777777,19.59375,-1.173913043478261,17.5,0.5112179487179487
1870,2000-08-07,20.75,21.0625,19.75,19.96875,3307000.0,0.0641025641025641,-1.1538461538461537,-1.5625,56.22489959839358,24.97428023669027,-2.5843351168701965,-1.1396447065153268,-1.3134951084390707,-0.5797998568635272,12.643492124050262,1.5625,-1.8713617162329363,1.4265624999999993,-1.6629248611338383,4.516049861133837,-0.11818118056692128,2.97130618056692,-4.375065999999997,91.93548387096774,65.54733964234529,1.544743680566919,8,-2.15625,-1.140625,-1.890625,-3.40625,8.625,0,0.3719879518072289,1.3125,19.5,3.0,19.5,-1.7777777777777777,19.59375,0.3719879518072289
1871,2000-08-08,21.09375,21.5,20.75,20.78125,2215800.0,0.016566265060240948,-3.0,0.4,59.92063492063492,30.86141565176403,-2.8451639171300585,-1.6284146417572636,-1.5483581376575515,-1.0107657674392314,11.977621482707779,0.75,-1.8139085305576401,1.8093749999999993,-1.1617649659674214,4.78051496596742,0.32380501701628717,3.2949449829837114,-4.531313359999999,88.28828828828829,56.734627395409674,1.4855699829837106,8,-2.28125,-1.484375,-1.90625,-3.75,7.28125,1,0.36296296296296293,-1.1538461538461537,20.75,1.3125,19.5,3.0,19.5,0.36296296296296293
1872,2000-08-09,20.28125,21.5,20.25,21.375,1934800.0,-0.03851851851851851,-1.162162162162162,-3.5,54.90909090909091,36.22168501203339,-1.8226148295123572,-0.9378342133039688,-0.713754842117801,-0.31154966832827213,12.151030572885265,1.25,-1.7523231195296134,1.0437499999999993,-1.8267699648184887,3.9142699648184873,-0.39150998240924295,2.4790099824092415,-3.4225595583999997,59.375,22.993507716154795,1.4352599824092431,8,-1.46875,-0.671875,-1.046875,-2.9375,7.875,2,0.46379044684129433,-3.0,21.09375,-1.1538461538461537,20.75,1.3125,19.5,0.46379044684129433
1873,2000-08-10,19.875,20.5,19.8125,20.125,1682000.0,-0.02003081664098616,-2.6666666666666665,0.22857142857142856,55.51470588235294,42.001096776739274,-1.1393635526394554,-0.6822399157828691,-0.2574285639003939,0.00584653657930545,12.208619000984074,0.6875,-1.5901949240082658,0.7109375,-2.0036123409158506,3.4254873409158506,-0.6463374204579253,2.0682124204579253,-2.737830984896,32.467532467532465,-8.164187812311866,1.3572749204579249,8,-1.0625,-0.265625,0.203125,-2.203125,6.03125,3,0.5031446540880504,-1.162162162162162,20.28125,-3.0,21.09375,-1.1538461538461537,20.75,0.5031446540880504
1874,2000-08-11,20.4375,20.5625,19.8125,19.875,4159800.0,0.028301886792452935,-1.1818181818181819,-2.25,60.79136690647482,47.57724192122974,-1.2230014795472393,-1.3690799965374083,-0.7965363133274863,-0.6586065850560026,12.262359558064768,0.75,-1.2487176804606896,1.3078125000000007,-1.3181487118583703,3.9337737118583718,-0.005168105929186595,2.620793105929188,-3.0385611258022394,39.285714285714285,-5.00505034677176,1.312980605929186,8,-1.09375,-0.828125,-0.2578125,-2.765625,8.59375,4,0.43272171253822633,-2.6666666666666665,19.875,-1.162162162162162,20.28125,-3.0,21.09375,0.43272171253822633
1875,2000-08-14,21.28125,21.375,19.96875,20.5625,4006800.0,0.041284403669724856,2.103448275862069,1.2777777777777777,63.907284768211916,52.54794195592456,-1.5595995231751054,-2.270152854828865,-1.6479121529121308,-1.5964466026495785,13.112605461303078,1.40625,-0.8164991948521347,2.1140624999999993,-0.6155475399865225,4.843672539986521,0.7492574800067402,3.4788675199932584,-3.636247458254104,87.03703703703704,37.77491638810268,1.3648050199932602,8,-1.515625,-1.671875,-0.9609375,-3.46875,7.53125,0,0.4082232011747431,-1.1818181818181819,20.4375,-2.6666666666666665,19.875,-1.162162162162162,20.28125,0.4082232011747431
1876,2000-08-15,21.375,21.75,21.03125,21.40625,2974200.0,0.004405286343612369,1.0,-0.043478260869565216,71.27272727272728,56.1268560973387,-1.168786126519322,-2.3593460006927174,-1.775556583525848,-1.8126391992728657,14.184394186129712,0.71875,-0.2250742414375324,2.1281250000000007,-0.7651166144308021,5.021366614430804,0.6815041927846011,3.5747458072154004,-3.4986976107588568,80.64516129032258,27.144421536566043,1.4466208072154012,8,-1.25,-1.78125,-0.7421875,-3.390625,6.375,1,0.3742690058479532,2.103448275862069,21.28125,-1.1818181818181819,20.4375,-2.6666666666666665,19.875,0.3742690058479532
1877,2000-08-16,23.8125,23.84375,21.5,21.53125,6523800.0,0.11403508771929816,1.0,-73.0,80.35190615835776,60.645674594651815,-3.291008259331374,-4.700665696670008,-4.158879778851336,-4.390088290983691,15.445575308272419,2.46875,0.3844892905318211,4.3515625,0.8090646937568806,7.894060306243118,2.5803135968784403,6.12281140312156,-5.626301801898148,99.2248062015504,39.32452156565731,1.771248903121559,8,-2.34375,-3.828125,-3.1796875,-5.828125,2.4375,2,0.19160104986876636,1.0,21.375,2.103448275862069,21.28125,-1.1818181818181819,20.4375,0.19160104986876636
1878,2000-08-17,23.71875,23.8125,22.5625,23.40625,3619000.0,-0.003937007874015741,4.0,0.136986301369863,85.8934169278997,65.42067037157153,-2.8339118181020275,-4.500471323012071,-3.991784083364326,-4.431766671022437,16.774912225389038,1.25,0.9341126340972892,4.043749999999999,0.02220031833427072,8.065299681665728,2.032975159167137,6.054524840832862,-4.966796621708333,96.89922480620154,28.46186730730753,2.010774840832864,8,-1.921875,-3.734375,-2.9765625,-5.734375,2.09375,3,0.1870882740447959,1.0,23.8125,1.0,21.375,2.103448275862069,21.28125,0.1870882740447959
1879,2000-08-18,23.46875,24.0,22.8125,23.8125,2311400.0,-0.010540184453227908,2.3043478260869565,-1.1,83.06709265175719,68.40313626638971,-2.1922831189880547,-4.104010511031518,-3.662779135124829,-4.297070908238844,17.80442877632165,1.1875,1.2370095220101902,3.5671874999999993,-0.7770310472400723,7.911406047240071,1.3950782263799617,5.739296773620037,-4.2076169595375,86.82170542635659,12.899863996564264,2.1721092736200363,8,-1.5625,-3.40625,-2.53125,-5.484375,4.5625,4,0.10386151797603205,4.0,23.71875,1.0,23.8125,1.0,21.375,0.10386151797603205
1880,2000-08-21,23.125,24.25,22.75,23.96875,3939000.0,-0.01464713715046606,1.1333333333333333,2.4545454545454546,79.22077922077922,70.54759674418352,-1.6496933849745865,-3.5847138799576896,-3.26354581675308,-4.03886238208532,18.460831024288964,1.5,1.5583175649422287,2.9953125000000007,-1.52830402847707,7.518929028477071,0.7335042357614654,5.257120764238536,-3.295202924392999,65.0485436893204,-11.118970805667658,2.2618082642385358,8,-1.09375,-2.9375,-2.1796875,-5.140625,4.75,0,0.25540540540540535,2.3043478260869565,23.46875,4.0,23.71875,1.0,23.8125,0.25540540540540535
1881,2000-08-22,23.03125,23.8125,22.8125,23.375,3450800.0,-0.004054054054054013,-1.56,0.4074074074074074,72.54098360655738,72.5066959327909,-1.399364656129805,-3.3164294304063127,-3.080005144571487,-4.024083867184579,19.060622900704516,1.0,1.8694265536382488,2.6828125000000007,-1.9622929372346292,7.327917937234631,0.360259781382684,5.005365218617317,-2.5826245149779794,55.68181818181818,-18.978526829068564,2.3225527186173154,8,-1.0,-2.84375,-2.0859375,-5.046875,6.1875,1,0.25101763907734065,1.1333333333333333,23.125,2.3043478260869565,23.46875,4.0,23.71875,0.25101763907734065
1882,2000-08-23,27.3125,29.03125,24.40625,24.6875,36057400.0,0.18588873812754403,-1.9019607843137254,-7.636363636363637,83.06878306878306,75.56826006461648,-5.116386443077566,-7.2118426392932875,-7.220872119225554,-8.38765536337165,19.474057413011746,6.0,2.0952543837760373,6.484375,1.0656612336547653,11.903088766345233,3.7750181168273826,9.193731883172617,-6.331682082881063,73.42995169082126,-0.6033720301063425,2.7093568831726165,8,-2.890625,-4.734375,-6.4296875,-9.328125,1.1875,2,0.016018306636155666,-1.56,23.03125,1.1333333333333333,23.125,2.3043478260869565,23.46875,0.016018306636155666
1883,2000-08-24,27.71875,28.3125,26.75,27.09375,12956400.0,0.014874141876430214,-1.380952380952381,0.23809523809523808,83.63171355498721,78.10607635889563,-4.797500432255372,-7.1685035613060535,-7.48617608475125,-8.834283434512038,19.909834440094404,1.5625,2.2968407449433172,6.371874999999999,0.3994913237517821,12.344258676248215,3.3856831618758925,9.358066838124106,-5.449862949620094,79.1044776119403,5.513902363530775,2.9861918381241077,8,-3.21875,-5.140625,-6.921875,-9.734375,-0.6875,3,-0.0529875986471251,-1.9019607843137254,27.3125,-1.56,23.03125,1.1333333333333333,23.125,-0.0529875986471251
1884,2000-08-25,27.46875,28.0,26.71875,27.5,7895800.0,-0.009019165727170209,1.4848484848484849,-0.05,79.9442896935933,79.88796579504911,-3.850109690835243,-6.387006119648266,-7.117392640971136,-8.645486158717386,20.033762318758658,1.28125,2.632201930339818,5.576562500000001,-0.5462041108055296,11.699329110805532,2.515179194597234,8.637945805402769,-4.117884877680879,75.12437810945273,3.695092837096965,3.061383305402766,8,-2.4375,-4.890625,-6.671875,-9.484375,-1.5625,4,-0.060295790671217264,-1.380952380952381,27.71875,-1.9019607843137254,27.3125,-1.56,23.03125,-0.060295790671217264
1885,2000-08-28,26.9375,27.90625,26.75,27.125,6209000.0,-0.019340159271899915,-3.111111111111111,6.0,75.61643835616438,80.37060035987545,-2.717967279541412,-5.347247233821246,-6.469320300002057,-8.162683295780262,19.944598312162537,1.15625,3.0233910861145397,4.548437499999999,-1.5153162702469842,10.612191270246981,1.5165606148765072,7.58031438512349,-2.677773297251939,66.33165829145729,-2.8425922319527928,3.0318768851234914,8,-1.671875,-4.359375,-6.265625,-8.953125,-0.125,0,0.040603248259860836,1.4848484848484849,27.46875,-1.380952380952381,27.71875,-1.9019607843137254,27.3125,0.040603248259860836
1886,2000-08-29,27.59375,27.875,26.3125,26.5625,5565000.0,0.024361948955916368,-1.0408163265306123,-5.5,82.5,80.60927745339126,-2.68128573993436,-5.490001372976476,-7.008536144679802,-8.857070588445765,21.269600423007404,1.5625,3.376971924629789,4.699999999999999,-1.3305349657956924,10.730534965795691,1.6847325171021517,7.715267482897847,-2.5705795696916276,68.91891891891892,-1.4331193172729257,3.0152674828978467,8,-1.796875,-5.015625,-7.0703125,-9.609375,0.0,1,0.010192525481313774,-3.111111111111111,26.9375,1.4848484848484849,27.46875,-1.380952380952381,27.71875,0.010192525481313774
1887,2000-08-30,28.9375,29.25,27.3125,27.5,7154800.0,0.04869762174405445,-1.1379310344827587,1.393939393939394,87.17948717948718,80.7521741480121,-3.600202475296129,-6.427384701844481,-8.201105545650588,-10.244005552681827,23.960848156864778,1.9375,3.698997363442654,5.576562500000001,-0.8144929722473115,11.967617972247314,2.381034763876343,8.77209023612366,-3.2730368385409676,89.36170212765957,13.630217255269187,3.1955277361236565,8,-2.9375,-6.25,-8.578125,-10.953125,-2.0,2,0.009719222462202914,-1.0408163265306123,27.59375,-3.111111111111111,26.9375,1.4848484848484849,27.46875,0.009719222462202914
1888,2000-08-31,29.9375,30.0,28.03125,29.0,7871400.0,0.03455723542116629,2.7058823529411766,0.6521739130434783,87.62376237623762,81.25847078406547,-4.051347574185485,-6.962301094581573,-9.03720271286695,-11.207466951749602,26.867841323531128,1.96875,4.021896852322399,6.0546875,-0.7029797767328887,12.812354776732889,2.6758538616335557,9.433521138366444,-3.6276402076035943,98.30508474576271,17.221403209912708,3.3788336383664443,8,-3.5625,-6.875,-10.234375,-11.953125,-2.8125,3,-0.04801670146137782,-1.1379310344827587,28.9375,-1.0408163265306123,27.59375,-3.111111111111111,26.9375,-0.04801670146137782
1889,2000-09-01,29.46875,30.0,28.375,30.0,3105800.0,-0.01565762004175364,5.117647058823529,-0.5666666666666667,83.41836734693878,81.72486946474987,-2.9524776318658468,-6.016915224036843,-8.403595169580363,-10.692557800564735,29.479221542902522,1.625,4.012568959216928,5.087499999999999,-1.778720470727091,11.953720470727088,1.6543897646364556,8.520610235363542,-2.420862166082877,85.59322033898306,5.045205730717015,3.4331102353635443,9,-3.0625,-6.40625,-9.9921875,-11.484375,-2.84375,4,-0.08271474019088021,2.7058823529411766,29.9375,-1.1379310344827587,28.9375,-1.0408163265306123,27.59375,-0.08271474019088021
1890,2000-09-05,28.46875,29.5625,28.4375,29.4375,3187800.0,-0.03393425238600212,-1.1818181818181819,1.8235294117647058,76.95961995249405,82.21582905874284,-1.2457563293373255,-4.647263789289763,-7.234869487834182,-9.635278861656193,31.687320809951437,1.125,3.9644020157493003,3.7015625000000014,-3.172973219969144,10.576098219969147,0.2642946400154287,7.138830359984574,-0.8304397328663029,58.47457627118644,-21.149826587877406,3.4372678599845723,9,-1.265625,-5.40625,-9.2421875,-10.484375,-4.8125,1,-0.09001097694840832,5.117647058823529,29.46875,2.7058823529411766,29.9375,-1.1379310344827587,28.9375,-0.09001097694840832
1891,2000-09-06,28.75,29.25,28.4375,28.5,4134600.0,0.009879253567508295,-3.3333333333333335,-0.25806451612903225,72.44318181818181,81.03520669756492,-0.704587568502081,-4.559273466525873,-7.3698625144592285,-9.842562732087757,33.73874799017515,0.8125,4.008550550362422,3.6000000000000014,-3.2659210387628548,10.465921038762854,0.16703948061857332,7.0329605193814295,-0.6393517862930409,53.48837209302325,-22.679477211474712,3.4329605193814268,9,-0.59375,-5.15625,-9.7109375,-10.765625,-5.9375,2,-0.06739130434782614,-1.1818181818181819,28.46875,5.117647058823529,29.46875,2.7058823529411766,29.9375,-0.06739130434782614
1892,2000-09-07,29.6875,29.875,28.5,29.0,4376800.0,0.032608695652173836,1.588235294117647,2.75,75.19788918205805,80.09811510057278,-1.4189865456496058,-5.012966412647685,-8.140144161976401,-10.670953709938928,36.389206903121384,1.375,4.188039117332842,4.067187499999999,-2.682150765565474,10.816525765565473,0.6925183672172643,7.441856632782734,-1.25,84.12698412698413,10.144402951991054,3.3746691327827363,9,-1.53125,-5.671875,-10.7890625,-11.703125,-6.34375,3,-0.07052631578947366,-3.3333333333333335,28.75,-1.1818181818181819,28.46875,5.117647058823529,29.46875,-0.07052631578947366
1893,2000-09-08,29.875,30.3125,28.9375,29.625,4184600.0,0.006315789473684275,1.4444444444444444,0.36363636363636365,77.18832891246684,79.79189723600317,-1.4175246628619327,-4.6513564214329115,-8.161851408164203,-10.762115890021775,39.58480442436422,1.375,4.561635817740992,3.7546874999999993,-2.6767025168892005,10.186077516889199,0.5389924915553976,6.970382508444601,-1.4375,77.41935483870968,4.851778596439459,3.2156950084446003,9,-1.5625,-5.46875,-10.9453125,-11.78125,-7.0625,4,-0.09832635983263593,1.588235294117647,29.6875,-3.3333333333333335,28.75,-1.1818181818181819,28.46875,-0.09832635983263593
1894,2000-09-11,29.28125,29.75,28.875,29.75,2853000.0,-0.01987447698744771,2.7333333333333334,-1.875,75.58441558441558,79.78833915025332,-0.6030509699849418,-3.542720910415106,-7.45112437034124,-10.097455433102333,42.881661325498456,1.0,4.356712432442478,2.71875,-3.268249347269922,8.705749347269922,-0.27474967363496106,5.712249673634961,-0.78125,45.0,-27.340605902568484,2.9934996736349606,9,-0.96875,-4.578125,-10.3515625,-11.109375,-7.09375,0,-0.07363927427961581,1.4444444444444444,29.875,1.588235294117647,29.6875,-3.3333333333333335,28.75,-0.07363927427961581
1895,2000-09-12,29.96875,30.0,28.125,29.28125,5392800.0,0.023479188900747072,4.0,-1.4666666666666666,77.47524752475248,79.23003331967026,-0.9111688760959922,-3.737634789280797,-8.00721696919856,-10.694857071728393,45.47967713223176,1.875,4.112988209615807,2.9718750000000007,-2.651330122993741,8.595080122993743,0.16027243850313155,5.78347756149687,0.34375,84.28571428571429,9.431490942787633,2.81160256149687,9,-1.15625,-4.9375,-11.0390625,-11.734375,-6.625,1,-0.11157455683003126,2.7333333333333334,29.28125,1.4444444444444444,29.875,1.588235294117647,29.6875,-0.11157455683003126
1896,2000-09-13,29.375,30.9375,29.25,29.71875,4380400.0,-0.019812304483837306,-4.684210526315789,-0.5,61.53846153846154,76.38103047066741,-0.042663428294311245,-2.6496645032900474,-7.2691232633998055,-10.01404561467676,48.0877378829159,1.6875,3.968323122322289,1.9781249999999986,-3.0700027469968845,7.026252746996885,-0.545938873498443,4.50218887349844,-1.25,44.44444444444444,-29.326300829522282,2.524063873498443,9,0.109375,-4.0,-10.2734375,-10.609375,-3.125,2,-0.19468085106382982,4.0,29.96875,2.7333333333333334,29.28125,1.4444444444444444,29.875,-0.19468085106382982
1897,2000-09-14,28.375,29.4375,27.625,29.40625,3231000.0,-0.03404255319148941,2.3142857142857145,3.0,53.442622950819676,72.58312609006542,0.9712971734993125,-1.360058641348573,-6.1938696925047765,-8.905968627059899,49.103145734255406,1.8125,3.9006775152674926,0.75,-4.020859668202789,5.520859668202789,-1.6354298341013944,3.1354298341013944,2.5625,22.641509433962266,-48.37032896637116,2.3854298341013953,9,0.90625,-3.0,-9.1640625,-8.953125,-1.8125,3,-0.19603524229074887,-4.684210526315789,29.375,4.0,29.96875,2.7333333333333334,29.28125,-0.19603524229074887
1898,2000-09-15,28.15625,28.75,27.5,27.6875,6180600.0,-0.00770925110132159,-1.962962962962963,-0.45454545454545453,53.61842105263158,69.2720209462535,1.0178421905662631,-0.834607467676598,-5.911938235487256,-8.609753818349382,50.13341334709751,1.25,3.692771494044635,0.3093749999999993,-4.095266130312652,4.71401613031265,-1.892945565156328,2.5116955651563266,2.78125,19.090909090909093,-49.27740994374196,2.2023205651563265,9,1.0625,-2.78125,-8.9453125,-8.640625,-1.0,4,-0.17092119866814648,2.3142857142857145,28.375,-4.684210526315789,29.375,4.0,29.96875,-0.17092119866814648
1899,2000-09-18,25.90625,28.0,25.4375,27.71875,5142400.0,-0.07991120976692567,1.1578947368421053,-3.8666666666666667,45.40389972144847,65.76582980947066,3.027759524553833,1.6942310827142961,-3.61856213510298,-6.3070605467761,50.54138798229017,2.71875,3.209134248917046,-2.0625,-6.074457866310716,1.9494578663107163,-4.068478933155358,-0.056521066844641865,4.893750000000001,8.522727272727272,-57.620413807891104,2.0059789331553586,9,2.28125,-0.53125,-6.6953125,-6.296875,1.375,0,-0.11942098914354649,-1.962962962962963,28.15625,2.3142857142857145,28.375,-4.684210526315789,29.375,-0.11942098914354649
1900,2000-09-19,29.03125,29.21875,25.75,26.21875,5340200.0,0.12062726176115812,1.1764705882352942,-1.5517241379310345,55.25114155251141,63.85560311328506,-0.010123384978857786,-1.017782305556569,-6.668016115636284,-9.38361337644141,51.06102691271399,3.46875,2.6722596832717898,0.7671874999999986,-2.553493497353408,4.087868497353405,-0.8931529986767046,2.4275279986767018,1.4469999999999992,65.3409090909091,-0.43247967592253644,1.660340498676703,9,-0.84375,-3.578125,-9.5546875,-9.421875,-2.90625,1,-0.23573735199138857,1.1578947368421053,25.90625,-1.962962962962963,28.15625,2.3142857142857145,28.375,-0.23573735199138857
1901,2000-09-20,28.8125,29.1875,27.75,28.90625,3333200.0,-0.00753498385360607,3.380952380952381,-0.03333333333333333,49.50248756218905,61.000558488855184,0.24409363170939713,-0.3622827330665004,-6.358585434463748,-9.08476311060095,51.60874777663701,1.4375,2.2216258613902085,0.2593749999999986,-1.9708100436560514,2.4895600436560485,-0.8557175218280264,1.3744675218280236,1.3633050000000004,84.375,20.69370468870226,1.1150925218280254,9,-0.625,-2.828125,-9.125,-9.203125,-1.59375,2,-0.18980477223427328,1.1764705882352942,29.03125,1.1578947368421053,25.90625,-1.962962962962963,28.15625,-0.18980477223427328
1902,2000-09-21,27.75,28.53125,27.21875,28.53125,2266200.0,-0.03687635574837311,2.36,8.333333333333334,41.336633663366335,57.01703679451069,1.1207115520698672,0.7743769256695643,-5.194725321192742,-7.949024956900928,50.16038263589135,1.59375,1.8701991214689926,-0.8249999999999993,-3.0121146277085273,1.3621146277085288,-1.918557313854265,0.2685573138542665,2.1415067000000008,61.15702479338842,1.778761079295755,1.093557313854264,9,0.4375,-1.53125,-7.890625,-8.140625,0.0,3,-0.05405405405405406,3.380952380952381,28.8125,1.1764705882352942,29.03125,1.1578947368421053,25.90625,-0.05405405405405406
1903,2000-09-22,26.25,27.8125,26.125,26.6875,7574000.0,-0.05405405405405406,-3.909090909090909,0.56,38.215102974828376,52.864890949000994,2.293629284890816,2.275358849805105,-3.612735253150568,-6.370792393486379,48.367018349141574,1.6875,1.5796665204869313,-2.2515624999999986,-4.648318376920386,0.14519337692038903,-3.4499404384601924,-1.0531845615398048,3.374266298000002,21.487603305785125,-33.14640179320372,1.1983779384601931,9,1.9375,0.5,-5.5234375,-6.265625,1.75,4,0.011904761904761862,2.36,27.75,3.380952380952381,28.8125,1.1764705882352942,29.03125,0.011904761904761862
1904,2000-09-25,25.8125,27.25,25.125,26.3125,4851200.0,-0.01666666666666672,-1.2666666666666666,1.1428571428571428,39.85680190930787,48.685063658396025,2.4443967347859648,2.7219715758835115,-3.0895864705015796,-5.83734967628812,46.348464279176994,2.125,1.1200583973422091,-2.6062499999999993,-5.25451780526835,0.04201780526835108,-3.9303839026341727,-1.2821160973658259,3.5605603201200005,16.793893129770993,-35.81123771500178,1.3241339026341745,9,2.21875,1.03125,-4.921875,-5.828125,4.90625,0,0.05205811138014527,-3.909090909090909,26.25,2.36,27.75,3.380952380952381,28.8125,0.05205811138014527
1905,2000-09-26,28.03125,29.0,25.3125,25.84375,5450600.0,0.08595641646489094,-1.2692307692307692,-4.375,47.609147609147605,47.137362110694475,-0.0872672175394058,0.6212139140101094,-5.1759984609899234,-7.957757394809576,44.49833927368885,3.6875,0.6417138907693847,-0.4421874999999993,-3.005471638689599,2.1210966386896004,-1.7238295693447974,0.8394545693447988,1.0019654945104008,71.53846153846153,18.258323204215415,1.281642069344799,9,-0.75,-1.1875,-7.046875,-7.96875,5.71875,1,-0.026755852842809347,-1.2666666666666666,25.8125,-3.909090909090909,26.25,2.36,27.75,-0.026755852842809347
1906,2000-09-27,27.875,28.96875,27.25,28.21875,2858200.0,-0.005574136008918651,-1.1568627450980393,-0.15714285714285714,43.640350877192986,46.04822076918041,-0.18569629341411087,0.8428269891306925,-4.862319126229153,-7.712056830350043,42.98970130617188,1.71875,0.1915205615842197,-0.6125000000000007,-3.158491431332955,1.9334914313329534,-1.8854957156664796,0.6604957156664781,-2.75,70.96774193548387,20.697681247231337,1.2729957156664777,9,-0.703125,-1.0,-6.765625,-7.6875,6.625,2,-0.06278026905829592,-1.2692307692307692,28.03125,-1.2666666666666666,25.8125,-3.909090909090909,26.25,-0.06278026905829592
1907,2000-09-28,29.21875,29.75,27.84375,27.9375,3392400.0,0.04820627802690591,-1.5957446808510638,-3.727272727272727,47.87018255578093,45.409527602863676,-1.5613683466281927,-0.5046455536823231,-6.021719966943024,-8.93667742269859,41.126779190694734,1.90625,-0.3553590301439833,0.7171875000000014,-1.8423402210073405,3.2767152210073434,-0.5625763605036695,1.9969513605036724,-4.016874999999999,88.51351351351352,39.955994969719214,1.2797638605036712,9,-1.78125,-1.546875,-8.109375,-9.03125,2.40625,3,-0.0684491978609626,-1.1568627450980393,27.875,-1.2692307692307692,28.03125,-1.2666666666666666,25.8125,-0.0684491978609626
1908,2000-09-29,28.5,29.0,26.75,28.625,3625600.0,-0.024598930481283476,4.142857142857143,-0.0975609756097561,47.484909456740446,45.64075090678499,-0.8814203085596759,0.10634090327325652,-5.12014956003603,-8.0982752721752,38.71427842097208,2.46875,-0.5990280229999634,0.0703125,-2.398562413561958,2.539187413561958,-1.1641249567809808,1.3047499567809808,-3.116199999999999,72.97297297297297,22.97546414717695,1.2344374567809797,9,-1.0625,-0.46875,-5.0,-5.921875,3.4375,4,-0.02631578947368418,-1.5957446808510638,29.21875,-1.1568627450980393,27.875,-1.2692307692307692,28.03125,-0.02631578947368418
1909,2000-10-02,27.03125,28.96875,26.625,28.53125,2690200.0,-0.05153508771929827,-1.027027027027027,12.0,40.996168582375475,44.056865021214335,0.8534415309943668,1.45786179369221,-3.465757835150896,-6.506221684239257,36.144078092169316,2.34375,-0.7311839956519499,-1.2765625000000007,-3.7699975480442802,1.2168725480442788,-2.5232800240221422,-0.02984497597785918,-1.472801999999998,38.732394366197184,-6.641703202185688,1.2467175240221404,10,0.40625,1.0,-3.4921875,-4.453125,6.71875,0,0.03583815028901727,4.142857142857143,28.5,-1.5957446808510638,29.21875,-1.1568627450980393,27.875,0.03583815028901727
1910,2000-10-03,25.90625,28.125,25.5625,27.5625,2946800.0,-0.04161849710982657,-1.1866666666666668,1.1041666666666667,39.70315398886827,42.968050179734256,1.6634755784672706,2.5097170045496107,-2.1522719579268923,-5.262210167248025,33.31184995911968,2.5625,-0.888743470811292,-2.2734375,-4.985790076032536,0.43891507603253643,-3.629613788016268,-0.9172612119837318,3.84375,8.208955223880597,-35.742625796089484,1.3561762880162687,10,1.53125,2.125,-2.1015625,-3.328125,5.84375,1,0.1857659831121834,-1.027027027027027,27.03125,4.142857142857143,28.5,-1.5957446808510638,29.21875,0.1857659831121834
1911,2000-10-04,26.8125,27.4375,24.6875,25.71875,4175200.0,0.03498190591073591,1.3466666666666667,-0.660377358490566,45.33582089552238,43.412404316640476,0.49583286563800044,1.529278857652013,-2.858641511150598,-6.03099526074957,30.49627338517264,2.75,-0.7487978569055649,-1.2703124999999993,-4.034798494267257,1.4941734942672582,-2.6525554971336263,0.11193049713362768,2.8537500000000016,41.9753086419753,-4.478863681809997,1.3822429971336285,10,0.40625,1.0,-2.890625,-4.234375,5.59375,2,0.25874125874125875,-1.1866666666666668,25.90625,-1.027027027027027,27.03125,4.142857142857143,28.5,0.25874125874125875
1912,2000-10-05,27.59375,28.5625,26.9375,27.0625,3705600.0,0.029137529137529095,-3.16,0.4857142857142857,48.3754512635379,44.54133190427487,-0.34633261813567984,0.6146406819260868,-3.3965887182693137,-6.666346985744859,27.13601366270438,1.75,-0.9786583042279986,-0.3843749999999986,-3.0497984012431445,2.2810484012431473,-1.7170867006215715,0.9483367006215744,1.873350000000002,67.3913043478261,16.75395336967899,1.332711700621572,10,-0.375,0.21875,-3.40625,-5.015625,2.84375,3,0.2502831257078142,1.3466666666666667,26.8125,-1.1866666666666668,25.90625,-1.027027027027027,27.03125,0.2502831257078142
1913,2000-10-06,26.9375,28.21875,26.71875,27.65625,3605200.0,-0.023782559456398622,-1.5945945945945945,-1.3529411764705883,53.28031809145129,46.0328337022908,0.4667821069060878,1.0957147314761784,-2.4875560107822388,-5.867531531166996,23.489496260529457,1.5,-1.1292415998752752,-0.8937500000000007,-3.4401451557983975,1.652645155798396,-2.1669475778991973,0.3794475778991959,2.3384160000000023,52.55474452554745,-3.2689668381246477,1.2731975778991975,10,0.28125,0.875,-2.59375,-4.25,0.84375,4,0.17401392111368907,-3.16,27.59375,1.3466666666666667,26.8125,-1.1866666666666668,25.90625,0.17401392111368907
1914,2000-10-09,27.125,27.59375,25.90625,26.71875,2046200.0,0.006960556844547661,1.5116279069767442,-0.5652173913043478,42.54278728606357,45.4699047775037,0.5420407147260562,0.7782947640535482,-2.389696829222057,-5.906934580198225,19.881059601410378,1.6875,-1.0773195350697726,-0.5984374999999993,-3.0677620500647507,1.870887050064752,-1.8330997750323768,0.6362247750323782,1.9673793600000025,62.903225806451616,7.941198232368009,1.2346622750323761,10,0.09375,0.6875,-2.40625,-4.0625,2.34375,0,0.17741935483870974,-1.5945945945945945,26.9375,-3.16,27.59375,1.3466666666666667,26.8125,0.17741935483870974
1915,2000-10-10,26.625,27.4375,25.375,27.0625,4250800.0,-0.018433179723502335,2.473684210526316,-1.0769230769230769,41.62679425837321,45.246176264301496,0.9181386176473723,1.0697941095372308,-1.6183682936685706,-5.245272393413789,17.066813796472953,2.0625,-0.8547310359237557,-0.9312499999999986,-3.2055703148933787,1.3430703148933816,-2.0684101574466887,0.2059101574466915,2.2911841856000024,50.0,-1.190199937247293,1.1371601574466894,10,0.59375,1.1875,-1.890625,-3.5625,3.84375,1,0.267605633802817,1.5116279069767442,27.125,-1.5945945945945945,26.9375,-3.16,27.59375,0.267605633802817
1916,2000-10-11,23.65625,25.65625,23.125,25.625,7122800.0,-0.11150234741784038,1.4923076923076923,4.5,36.32567849686848,43.963453591089,3.6045868939034413,3.782050215688905,1.5766883535904697,-2.1544328396854695,14.136449082812536,3.5,-0.6940685815253005,-3.6140624999999993,-6.32219740332464,-0.9059275966753582,-4.96812995166232,-2.2599950483376787,5.090786818176003,9.770114942528735,-38.50040741250474,1.3540674516623208,10,2.40625,3.375,1.4765625,-0.59375,5.625,2,0.34214002642007935,2.473684210526316,26.625,1.5116279069767442,27.125,-1.5945945945945945,26.9375,0.34214002642007935
1917,2000-10-12,22.8125,24.75,22.25,23.6875,4392600.0,-0.03566710700132103,-1.5,0.4444444444444444,37.99126637554585,42.90860435984516,3.8487866575649967,4.414013459946187,2.574108357655831,-1.18577351961412,12.810651792291788,2.5,-0.8465433143328767,-4.1796875,-7.4864958550019125,-0.8728791449980875,-5.833091677500956,-2.5262833224990437,5.597214609085444,9.424083769633508,-40.48964244608436,1.6534041775009563,10,2.796875,3.78125,3.0625,0.25,7.875,3,0.42054794520547945,1.4923076923076923,23.65625,2.473684210526316,26.625,1.5116279069767442,27.125,0.42054794520547945
1918,2000-10-13,23.34375,23.875,22.5,22.703125,4735600.0,0.023287671232876672,-1.626865671641791,-0.7321428571428571,41.43167028199566,42.95699343758073,2.804084054042896,3.6930832989975926,2.20889218083218,-1.5777774346700753,11.52785453016884,1.375,-0.9269123516566964,-3.4078124999999986,-7.042128738720326,0.22650373872032858,-5.224970619360164,-1.5906543806398332,4.573187440358609,20.46783625730994,-32.245885474036406,1.8171581193601638,10,2.0625,3.25,2.7421875,-0.28125,3.34375,4,0.3038821954484605,-1.5,22.8125,1.4923076923076923,23.65625,2.473684210526316,26.625,0.3038821954484605
1919,2000-10-16,22.8125,24.53125,22.75,23.40625,4275400.0,-0.022757697456492587,-3.9565217391304346,-0.926829268292683,29.48402948402949,41.82153515926531,2.98821415162384,4.195793969088264,2.903426090353463,-0.972825483692688,11.688779836153179,1.78125,-1.2209857571586156,-3.7843750000000007,-7.812233375378316,0.24348337537831455,-5.798304187689158,-1.770445812310843,4.651082445129919,10.843373493975903,-37.85788939906327,2.013929187689157,10,2.59375,3.78125,3.546875,0.40625,1.28125,0,0.21780821917808213,-1.626865671641791,23.34375,-1.5,22.8125,1.4923076923076923,23.65625,0.21780821917808213
1920,2000-10-17,22.1875,23.375,20.84375,23.21875,4269600.0,-0.0273972602739726,2.7674418604651163,1.736842105263158,28.436018957345965,39.94377938835682,3.3863457489039632,4.513181993118579,3.6475166043925036,-0.2520609705835284,11.504304823436511,2.53125,-1.5070242895556731,-4.067187499999999,-8.377197030686126,0.24282203068612773,-6.222192265343061,-1.9121827346569376,4.858995849519527,27.92207792207792,-17.220607608069347,2.1550047653430635,10,2.515625,3.703125,4.3203125,1.03125,-0.25,1,0.32816901408450705,-3.9565217391304346,22.8125,-1.626865671641791,23.34375,-1.5,22.8125,0.32816901408450705
1921,2000-10-18,23.34375,23.9375,20.25,21.3125,5305400.0,0.05211267605633796,1.2912621359223302,-1.9696969696969697,27.403846153846146,37.61360104283551,1.8844822042414968,3.0843566749886406,2.615166447491582,-1.315828114626477,11.38420857638348,3.6875,-1.5491672185171055,-2.6374999999999993,-6.958139724806841,1.6831397248068427,-4.797819862403422,-0.4771801375965765,3.082471264567573,68.75,27.891612836530413,2.160319862403421,10,0.890625,2.25,3.578125,-0.125,-0.46875,2,0.30522088353413657,2.7674418604651163,22.1875,-3.9565217391304346,22.8125,-1.626865671641791,23.34375,0.30522088353413657
1922,2000-10-19,26.25,27.125,23.125,24.0625,5924200.0,0.12449799196787148,1.0317460317460319,1.0769230769230769,42.592592592592595,36.42607598740677,-1.3772573358746811,0.06320933228724357,-0.10466497323561796,-4.151175550887096,10.989368915675742,4.0,-1.410611932801821,0.34375,-3.898987603060206,4.586487603060206,-1.777618801530103,2.465118801530103,-6.0,87.27272727272727,48.39148215801622,2.121368801530102,10,-2.328125,-1.25,1.1796875,-2.71875,-2.40625,3,0.11547619047619051,1.2912621359223302,23.34375,2.7674418604651163,22.1875,-3.9565217391304346,22.8125,0.11547619047619051
1923,2000-10-20,26.5625,27.5,25.8125,26.8125,4025400.0,0.011904761904761862,1.0769230769230769,-0.11428571428571428,48.329621380846326,37.06905755349374,-1.9540325114435788,-0.23682046834339232,-0.21017491394186294,-4.374268849339558,11.270500034825256,1.6875,-1.45290503719945,0.640625,-3.609737794112867,4.890987794112867,-1.4845563970564335,2.7658063970564335,-6.3125,87.06896551724138,46.17908455157391,2.125181397056434,10,-2.6875,-1.5625,0.765625,-3.03125,-2.265625,4,0.1552941176470588,1.0317460317460319,26.25,1.2912621359223302,23.34375,2.7674418604651163,22.1875,0.1552941176470588
1924,2000-10-23,27.15625,28.375,26.375,26.5625,4590000.0,0.022352941176470686,-3.129032258064516,-2.375,54.629629629629626,38.51381703918889,-2.8417208339571403,-0.7639041681905994,-0.6039015717646308,-4.891216941532633,11.865932017194902,2.0,-1.6153281926133225,1.1671875000000007,-3.1182335377038477,5.452608537703849,-0.9755230188519235,3.309898018851925,-6.616250000000001,85.0,38.32482606353844,2.1427105188519247,10,-2.84375,-2.15625,0.140625,-3.625,-3.40625,0,-0.017261219792865323,1.0769230769230769,26.5625,1.0317460317460319,26.25,1.2912621359223302,23.34375,-0.017261219792865323
1925,2000-10-24,27.28125,27.59375,26.75,27.53125,2421800.0,0.004602991944764101,3.5,-0.42105263157894735,51.84275184275184,40.23793629984261,-3.200398286230808,-0.9992028783504878,-0.5505024165824679,-4.9583663659873665,11.6984133280614,0.84375,-1.842391499351411,1.3296874999999986,-2.8931589516964458,5.552533951696443,-0.7817357258482254,3.4411107258482225,-6.271150000000002,86.53846153846155,37.64663319729851,2.1114232258482226,10,-2.96875,-2.28125,-0.5,-3.75,-4.5,1,-0.11683848797250862,-3.129032258064516,27.15625,1.0769230769230769,26.5625,1.0317460317460319,26.25,-0.11683848797250862
1926,2000-10-25,26.125,27.9375,25.75,26.96875,2918800.0,-0.04238258877434131,-1.7450980392156863,3.375,44.39140811455847,40.9490631597329,-1.8518729477392135,0.020257953061957323,0.7713669115951909,-3.76387429905116,11.686650494166532,2.1875,-1.9472878350977325,0.2609375000000007,-3.8655213229816567,4.387396322981658,-1.8022919114908262,2.3241669114908277,-4.673006000000001,57.14285714285714,10.15358117567709,2.0632294114908283,10,-1.8125,-1.125,0.6953125,-2.59375,-3.09375,2,-0.16028708133971292,3.5,27.28125,-3.129032258064516,27.15625,1.0769230769230769,26.5625,-0.16028708133971292
1927,2000-10-26,27.21875,27.625,25.65625,26.34375,4304800.0,0.04186602870813405,1.3333333333333333,-1.037037037037037,51.03926096997691,42.016573236175255,-2.5198563255003954,-1.2975348227092312,-0.21921951057525035,-4.78269548435151,11.28747469277442,1.96875,-1.9848061656394904,1.4546874999999986,-2.418639547612063,5.32801454761206,-0.48197602380603044,3.3913510238060276,-5.3513756400000005,57.47126436781609,10.723901334723536,1.9366635238060306,10,-2.90625,-2.21875,-0.1328125,-3.6875,-4.46875,3,-0.15958668197474168,-1.7450980392156863,26.125,3.5,27.28125,-3.129032258064516,27.15625,-0.15958668197474168
1928,2000-10-27,27.75,28.5625,27.125,27.1875,4047200.0,0.019517795637198576,-3.1818181818181817,0.6428571428571429,52.252252252252255,44.546375765977785,-2.637736011583822,-1.989875851327298,-0.6359834467331247,-5.225686290138746,11.396473234729513,1.4375,-1.6608083594117353,2.0234375,-1.7516362945906785,5.7985112945906785,0.13590060270465898,3.910974397295341,-5.492168101600001,72.04301075268818,26.209899253607418,1.88753689729534,10,-3.34375,-2.75,-0.546875,-4.21875,-2.3125,4,-0.14076576576576572,1.3333333333333333,27.21875,-1.7450980392156863,26.125,3.5,27.28125,-0.14076576576576572
1929,2000-10-30,28.0,29.25,26.875,27.703125,3065400.0,0.009009009009008917,-1.432,0.5277777777777778,55.04587155963302,47.50302605512079,-2.318298930813267,-2.2805007774451944,-0.7581724261452649,-5.381584519567582,11.563743734502058,2.375,-1.2762952963150482,2.2250000000000014,-1.644244452290259,6.094244452290262,0.2903777738548712,4.159622226145132,-5.237794653472001,65.21739130434783,19.088845302811876,1.93462222614513,10,-3.25,-3.0,-0.53125,-4.46875,-3.65625,0,-0.1322544642857143,-3.1818181818181817,27.75,1.3333333333333333,27.21875,-1.7450980392156863,26.125,-0.1322544642857143
1930,2000-10-31,30.71875,30.875,28.0,28.0,7487800.0,0.09709821428571419,-1.1149425287356323,9.157894736842104,76.4018691588785,52.947250833457716,-4.134403604818949,-4.86990697847223,-3.303802321273423,-7.999946451966807,12.362611055480066,2.875,-0.8863995379890284,4.703125,0.2456551090251473,9.160594890974853,2.474390054512572,6.931859945487428,-7.307765188124801,97.0059880239521,44.3666343228373,2.228734945487427,10,-3.71875,-5.15625,-3.28125,-7.1875,-6.5,1,-0.22685656154628686,-1.432,28.0,-3.1818181818181817,27.75,1.3333333333333333,27.21875,-0.22685656154628686
1931,2000-11-01,33.75,34.0,30.46875,30.46875,12504200.0,0.09867751780264489,-1.1523809523809523,1.206896551724138,85.14056224899599,57.67480301750254,-6.184677582547483,-7.7522289941177505,-6.120117159923282,-10.895197558485819,13.133215548451485,3.53125,-0.15771363510829062,7.387499999999999,1.7463535832920627,13.02864641670794,4.566926791646029,10.20807320835397,-9.443333365549826,97.00374531835206,37.29111639521631,2.8205732083539696,11,-3.921875,-6.625,-6.6875,-10.21875,-9.1875,2,-0.32499999999999996,-1.1149425287356323,30.71875,-1.432,28.0,-3.1818181818181817,27.75,-0.32499999999999996
1932,2000-11-02,34.5,34.65625,32.03125,34.0,13682200.0,0.022222222222222143,5.461538461538462,0.1523809523809524,85.34653465346534,61.787793381126875,-6.304312158815726,-8.38837790605782,-6.7800540353321495,-11.503955737363217,14.616051040842443,2.625,0.7429636188700961,7.792187500000001,1.0882978751647556,14.496077124835246,4.440242687582376,11.144132312417625,-8.83626669437285,97.99196787148594,31.93892268484484,3.351944812417623,11,-4.34375,-7.046875,-7.4765625,-10.96875,-8.21875,3,-0.33242753623188404,-1.1523809523809523,33.75,-1.1149425287356323,30.71875,-1.432,28.0,-0.33242753623188404
1933,2000-11-03,31.625,33.625,30.40625,33.140625,10149400.0,-0.08333333333333337,1.5911949685534592,-3.03125,74.3103448275862,63.974539514233165,-2.9454194248730587,-5.422195046692881,-3.859638410845772,-8.50649079990503,15.819709946116097,4.09375,1.5793783047886798,4.682812500000001,-2.373390299245422,11.739015299245423,1.1547111003772912,8.21091389962271,-4.522464023273194,61.044176706827315,-11.497121984637047,3.5281013996227104,11,-1.46875,-4.171875,-4.0703125,-8.09375,-6.15625,4,-0.2806324110671937,5.461538461538462,34.5,-1.1523809523809523,33.75,-1.1149425287356323,30.71875,-0.2806324110671937
1934,2000-11-06,31.9375,33.0,31.65625,31.71875,4305200.0,0.009881422924901129,-6.818181818181818,-0.14432989690721648,77.36842105263158,66.81072498199758,-2.8031571267412048,-5.645095569887086,-4.114095656987374,-8.704442816705832,16.632051124063686,1.375,2.038878312770443,4.754687499999999,-2.6475057593888778,12.156880759388873,1.0535908703055625,8.455784129694436,-3.626369779549485,59.154929577464785,-18.244274246513626,3.7010966296944368,11,-1.78125,-4.484375,-4.203125,-8.40625,-6.5,0,-0.2035225048923679,1.5911949685534592,31.625,5.461538461538462,34.5,-1.1523809523809523,33.75,-0.2035225048923679
1935,2000-11-07,33.75,34.5625,31.84375,31.90625,6537400.0,0.05675146771037176,-1.7619047619047619,8.428571428571429,78.1725888324873,70.5641895062119,-4.024820797171337,-7.269131669755431,-5.82916838334026,-10.389819117232712,17.395242319833077,2.71875,2.4514339433109313,6.2109375,-1.7434419572136193,14.16531695721362,2.2337477713931904,10.18812722860681,-4.423650614821568,78.67647058823529,0.17563282000814695,3.97718972860681,11,-3.59375,-6.296875,-6.015625,-10.21875,-9.1875,1,-0.2787037037037037,-6.818181818181818,31.9375,1.5911949685534592,31.625,5.461538461538462,34.5,-0.2787037037037037
1936,2000-11-08,31.75,33.625,31.75,33.4375,4819200.0,-0.059259259259259234,-1.2222222222222223,-0.9152542372881356,65.65836298932385,72.18853417502821,-1.277328845766469,-4.881979712954156,-3.774128680823864,-8.277899725912864,17.1277449711435,2.0,2.7027375166957874,3.8062499999999986,-4.139924807978197,11.752424807978194,-0.1668374039890992,7.779337403989096,-1.570866516450117,31.61764705882353,-43.88274524730017,3.973087403989097,11,-0.984375,-4.296875,-4.015625,-8.21875,-7.625,2,-0.23720472440944884,-1.7619047619047619,33.75,-6.818181818181818,31.9375,1.5911949685534592,31.625,-0.23720472440944884
1937,2000-11-09,32.40625,32.4375,30.25,30.65625,7743800.0,0.02066929133858264,1.4137931034482758,-1.037037037037037,66.3176265270506,73.7513535388947,-1.2520101034356834,-5.041097700054685,-4.409898203013288,-8.809294470730912,16.214803114851556,2.1875,3.0431701805243243,3.9828125000000014,-3.8160433487346097,11.781668348734609,0.08338457563269941,7.882240424367303,2.25,50.0,-23.044100039265714,3.899427924367304,11,-1.640625,-4.953125,-4.890625,-8.875,-9.40625,3,-0.2420443587270974,-1.2222222222222223,31.75,-1.7619047619047619,33.75,-6.818181818181818,31.9375,-0.2420443587270974
1938,2000-11-10,30.4375,32.625,30.375,31.3125,3569600.0,-0.06075216972034714,-3.5,-0.5,58.50891410048622,74.13613604343395,1.2717951823151132,-2.6494937736461424,-2.475360430223546,-6.7268677923400055,15.278080840843074,2.25,3.587191099387532,1.6593750000000007,-5.804818583721087,9.123568583721088,-2.0727217918605447,5.391471791860543,4.130625000000002,4.3478260869565215,-64.40863404428252,3.732096791860543,11,0.890625,-2.984375,-2.921875,-6.90625,-9.125,4,-0.13655030800821355,1.4137931034482758,32.40625,-1.2222222222222223,31.75,-1.7619047619047619,33.75,-0.13655030800821355
1939,2000-11-13,27.78125,29.96875,26.71875,29.6875,5716200.0,-0.08726899383983577,1.6329113924050633,2.1785714285714284,51.146131805157594,71.32994300413164,4.351342455000065,0.41960195264493905,0.1302176289949415,-3.969736089832601,14.477566974908049,3.71875,3.9184567127848595,-1.2453125000000007,-8.18585755836802,5.695232558368016,-4.7155850291840125,2.2249600291840075,6.700512500000002,13.545816733067728,-50.77356149438501,3.4702725291840086,11,2.90625,-0.328125,-0.265625,-4.25,-8.59375,0,-0.08323959505061862,-3.5,30.4375,1.4137931034482758,32.40625,-1.2222222222222223,31.75,-0.08323959505061862
1940,2000-11-14,29.46875,32.34375,28.09375,28.09375,6472800.0,0.06074240719910007,-5.181818181818182,-0.7213114754098361,57.48251748251748,68.25682691896735,2.7579065160627962,-0.7319641134288304,-1.5571522389019066,-5.5395298054088755,12.88753595886622,4.5625,4.26190225223651,0.078125,-6.07064399853688,6.226893998536884,-2.99625949926844,3.15250949926844,4.7024919999999995,39.81900452488688,-24.3585706661421,3.074384499268442,11,1.21875,-2.015625,-1.953125,-5.9375,-9.5625,1,-0.1367974549310711,1.6329113924050633,27.78125,-3.5,30.4375,1.4137931034482758,32.40625,-0.1367974549310711
1941,2000-11-15,30.46875,33.25,29.0,29.03125,5658000.0,0.03393425238600223,-4.666666666666667,1.0454545454545454,57.30337078651685,65.14091982263975,1.3896499660154795,-1.234079974767461,-2.5544662516966525,-6.42928382085173,11.109936244718185,4.25,4.599298408936818,0.7218750000000007,-4.738881375939897,6.1826313759398985,-2.00850318796995,3.4522531879699514,3.4043923199999995,57.41626794258373,-7.295265306127419,2.730378187969949,11,0.171875,-3.015625,-2.953125,-6.9375,-12.84375,2,-0.1938461538461539,-5.181818181818182,29.46875,1.6329113924050633,27.78125,-3.5,30.4375,-0.1938461538461539
1942,2000-11-16,29.28125,31.4375,29.15625,30.3125,4317000.0,-0.03897435897435897,-2.5609756097560976,-0.717391304347826,53.342428376534784,62.811151328078466,1.9657383968174145,0.2025419006614726,-1.4082467900350082,-5.133831038070866,11.148151509945983,2.28125,4.366990747249407,-0.6171875,-5.832016234824607,4.597641234824611,-3.2246018674123036,1.9902268674123036,4.305716627199999,39.23444976076555,-23.535578070554436,2.6074143674123054,11,1.359375,-1.828125,-2.734375,-5.75,-11.8125,3,-0.17609391675560304,-4.666666666666667,30.46875,-5.181818181818182,29.46875,1.6329113924050633,27.78125,-0.17609391675560304
1943,2000-11-17,30.6875,31.9375,29.8125,29.8125,5593800.0,0.04802561366061897,-3.857142857142857,-0.8484848484848485,55.58441558441559,60.390706276054466,0.46099778454033924,-0.9263212467324813,-2.84633230599232,-6.426347835953557,11.443871749002357,2.65625,3.6760876036354304,0.5828124999999993,-4.397505464048692,5.563130464048694,-1.9073464820243515,3.0729714820243466,2.6247379621120004,60.76555023923444,-1.6248878953147212,2.4901589820243473,11,-0.046875,-3.234375,-4.5859375,-6.625,-11.71875,4,-0.2505091649694501,-2.5609756097560976,29.28125,-4.666666666666667,30.46875,-5.181818181818182,29.46875,-0.2505091649694501
1944,2000-11-20,26.6875,30.5625,26.625,30.15625,8390400.0,-0.13034623217922603,-1.191304347826087,-3.9642857142857144,42.04685573366215,56.37673593174057,4.065499551038606,3.200870907193469,1.0938367148516406,-2.3571735996596246,11.95819980295077,4.0625,2.7622308985691184,-3.3937500000000007,-8.436511226696489,1.6490112266964907,-5.915130613348246,-0.872369386651755,6.360998443627523,0.9433962264150944,-54.710970597785796,2.5213806133482453,11,3.4375,0.765625,-0.6875,-2.203125,-6.1875,0,-0.20140515222482436,-3.857142857142857,30.6875,-2.5609756097560976,29.28125,-4.666666666666667,30.46875,-0.20140515222482436
1945,2000-11-21,24.09375,27.875,24.0,27.390625,7832800.0,-0.09718969555035128,-1.2242152466367713,0.9504504504504504,30.61480552070263,52.48300732411599,5.750154330074128,5.843159217811824,3.574218978146156,0.293366271017689,12.80298938335499,3.875,2.087094165007656,-5.828125,-11.415554353138667,-0.2406956468613295,-8.621839676569337,-3.0344103234306665,8.56933853700987,1.0135135135135136,-47.369340919440006,2.793714676569335,11,4.53125,3.359375,1.90625,0.625,-4.375,1,-0.2036316472114138,-1.191304347826087,26.6875,-3.857142857142857,30.6875,-2.5609756097560976,29.28125,-0.2036316472114138
1946,2000-11-22,21.9375,22.5,20.875,21.8125,17522600.0,-0.08949416342412453,1.6,-0.037914691943127965,26.128266033254164,48.01752282480527,7.11650004937837,8.084082062566761,5.608849296557796,2.502926742878053,13.51882901046465,3.21875,1.221240367428564,-7.774999999999999,-14.210906164472455,-1.3390938355275424,-10.992953082236227,-4.5570469177637705,10.032541454049081,9.6045197740113,-31.16044527851706,3.217953082236228,11,5.125,5.515625,3.359375,3.078125,-3.8125,2,-0.09259259259259256,-1.2242152466367713,24.09375,-1.191304347826087,26.6875,-3.857142857142857,30.6875,-0.09259259259259256
1947,2000-11-24,22.875,23.21875,21.75,22.28125,2679400.0,0.042735042735042805,1.2926829268292683,4.75,32.051282051282044,45.07778593044925,5.23536517656742,7.172195979726673,4.590353833603775,1.5947915460882847,14.128064044450625,1.46875,0.12397665245451606,-6.620312500000001,-13.674067419927013,0.43344241992701527,-10.147189959963512,-3.0934350400364927,7.985537308644172,18.07909604519774,-19.28952037152955,3.526877459963508,11,4.1875,4.890625,2.0390625,2.46875,-3.34375,4,-0.2295081967213115,1.6,21.9375,-1.2242152466367713,24.09375,-1.191304347826087,26.6875,-0.2295081967213115
1948,2000-11-27,23.84375,24.375,22.8125,23.1875,5654400.0,0.042349726775956276,-1.2222222222222223,1.105263157894737,33.83270911360799,43.15407229805484,3.612860939708895,6.214410698583475,3.557247424540968,0.6558489931974947,15.12420065571925,1.5625,-0.5713657287203446,-5.456250000000001,-12.918005561034647,2.005505561034642,-9.187127780517322,-1.7253722194826793,6.018233577779753,30.64516129032258,-3.803734205337836,3.730877780517322,11,3.21875,3.921875,0.6171875,1.53125,-3.625,0,-0.2673656618610747,1.2926829268292683,22.875,1.6,21.9375,-1.2242152466367713,24.09375,-0.2673656618610747
1949,2000-11-28,24.296875,24.3125,23.125,23.625,6800000.0,0.019003931847968447,2.3777777777777778,1.0238095238095237,30.033003300330037,40.1041262778118,2.9206354917407786,5.765217941354976,3.11623980029864,0.23796381815447987,16.248405397588133,1.1875,-1.3925746240941095,-4.817968749999999,-12.592761138865889,2.9568236388658917,-8.705364944432944,-0.9305725555670534,4.666410220001779,48.88392857142857,19.202124906374465,3.8873961944329447,11,2.765625,3.46875,0.140625,1.078125,-6.171875,1,-0.2192926045016077,-1.2222222222222223,23.84375,1.2926829268292683,22.875,1.6,21.9375,-0.2192926045016077
1950,2000-11-29,23.75,24.4375,21.8125,24.4375,4022200.0,-0.022508038585209,6.636363636363637,-1.0232558139534884,31.997187060478197,37.292328086029734,2.8731379729609046,6.074695744194827,3.568383771380411,0.8147614863404797,16.793103852459605,2.625,-1.9839232406147431,-5.016406249999999,-13.106764301439583,3.073951801439584,-9.061585275719793,-0.9712272242802058,4.404456698001603,80.7017543859649,49.147124979350146,4.045179025719792,11,2.65625,4.015625,0.90625,1.625,-7.28125,2,-0.13684210526315788,2.3777777777777778,24.296875,-1.2222222222222223,23.84375,1.2926829268292683,22.875,-0.13684210526315788
1951,2000-11-30,22.78125,23.84375,21.125,22.8125,5971800.0,-0.04078947368421049,1.5970149253731343,0.045454545454545456,28.640776699029132,34.547700121862434,2.946605495081773,6.513511897988661,4.436244679460444,1.816088275734657,16.245906731169317,2.71875,-2.268093444500188,-5.436718750000001,-13.59148756464031,2.718050064640309,-9.514103157320157,-1.359334342679844,4.645261028201443,50.0,19.920243970114427,4.077384407320156,11,3.625,4.984375,1.875,2.59375,-5.75,3,-0.1344307270233196,6.636363636363637,23.75,2.3777777777777778,24.296875,-1.2222222222222223,23.84375,-0.1344307270233196
1952,2000-12-01,23.03125,24.5625,21.25,23.25,6444200.0,0.010973936899862924,1.3296703296703296,7.0,32.207207207207205,31.950232524394835,1.9185669440084148,5.649921974683551,4.120433286028131,1.6109279702819315,15.346559572787644,3.3125,-2.88934921241173,-4.61328125,-12.517147484932366,3.2905849849323623,-8.565214367466183,-0.6613481325338171,3.7401099253812973,55.45454545454545,21.20612419366772,3.951933117466181,12,2.6875,4.734375,1.625,2.421875,-5.40625,4,-0.21302578018995932,1.5970149253731343,22.78125,6.636363636363637,23.75,2.3777777777777778,24.296875,-0.21302578018995932
1953,2000-12-04,22.75,23.6875,22.0,22.25,4333800.0,-0.012211668928086894,-2.375,-2.2857142857142856,36.355932203389834,31.31790768769791,1.0677621632940273,5.514942056558699,4.379603736304496,1.9338415376446214,15.27105072664867,1.6875,-3.648742870359026,-4.450781249999999,-12.41004272554028,3.5084802255402856,-8.430411987770139,-0.47115051222985826,3.431723932843166,47.27272727272727,9.97572258388572,3.9796307377701416,12,1.625,5.015625,1.90625,2.84375,-5.25,0,-0.14148351648351654,1.3296703296703296,23.03125,1.5970149253731343,22.78125,6.636363636363637,23.75,-0.14148351648351654
1954,2000-12-05,25.4375,26.5,24.5,25.59375,15838200.0,0.11813186813186816,1.0317460317460319,-0.3125,39.63022508038585,32.31962097210716,-2.0290761424055326,2.440643260814177,1.7149020293812285,-0.69245142305234,14.785052569102803,3.75,-4.208753167306618,-1.4382812499999993,-9.10875658861039,6.232194088610395,-5.273518919305197,2.396956419305198,-4.5625,80.23255813953489,41.46776782176667,3.835237669305197,12,-1.75,2.328125,-0.734375,0.15625,-8.40625,1,-0.20515970515970516,-2.375,22.75,1.3296703296703296,23.03125,1.5970149253731343,22.78125,-0.20515970515970516
1955,2000-12-06,24.34375,25.75,23.8125,25.09375,11904600.0,-0.04299754299754299,-1.1379310344827587,4.8,34.32000000000001,33.22981363507892,-1.001447154926172,2.9445367421817714,2.747683015875438,0.4662473938640659,13.802429666689115,1.9375,-5.036150349650889,-2.0617187500000007,-9.083554369897541,4.960116869897536,-5.572636559948769,1.4491990599487679,-3.3562499999999993,59.883720930232556,22.508356163512637,3.510917809948769,12,-0.53125,3.421875,0.53125,1.25,-7.3125,2,-0.2554557124518614,1.0317460317460319,25.4375,-2.375,22.75,1.3296703296703296,23.03125,-0.2554557124518614
1956,2000-12-07,24.21875,25.03125,23.6875,24.09375,9555800.0,-0.005134788189987138,-1.8666666666666667,-0.16666666666666666,36.29441624365482,33.701272989787,-0.5797929004434081,2.6102118605701676,2.8140416176370913,0.6681040766374444,12.833871276699366,1.34375,-5.202957478078048,-1.8101562499999986,-8.420930100351669,4.800617600351671,-5.115543175175834,1.4952306751758364,-3.1209999999999987,56.547619047619044,18.605715692540024,3.3053869251758345,12,-0.40625,3.546875,2.0625,1.375,-6.71875,3,-0.31999999999999995,-1.1379310344827587,24.34375,1.0317460317460319,25.4375,-2.375,22.75,-0.31999999999999995
1957,2000-12-08,24.5625,25.875,22.90625,25.5625,83789800.0,0.014193548387096744,2.6538461538461537,-8.0,32.40574506283663,33.542721428590184,-0.7364427002893983,1.737795637642904,2.3711158593564754,0.40798170029508185,12.497194780758154,2.96875,-4.825574677058981,-1.07421875,-6.9856650074264195,4.8372275074264195,-4.02994187871321,1.8815043787132097,-3.356704999999998,56.94444444444444,20.985342996355037,2.95572312871321,12,-0.75,3.203125,3.9140625,2.5625,-6.34375,4,-0.306615776081425,-1.8666666666666667,24.21875,-1.1379310344827587,24.34375,1.0317460317460319,25.4375,-0.306615776081425
1958,2000-12-11,26.28125,26.3125,24.3125,24.5625,10532600.0,0.06997455470737912,1.2456140350877194,-1.71875,48.65702479338842,35.612057150041124,-2.3166976241376,-0.324956064126944,0.5942883427372436,-1.2148003042999136,12.007377244344397,2.0,-4.033858331767764,0.8523437499999993,-4.624764289781659,6.329451789781658,-1.886210269890828,3.5908977698908267,-4.969570899999997,93.91304347826087,51.313641048582866,2.7385540198908283,12,-2.46875,1.4375,2.5234375,1.171875,-8.28125,0,-0.3293697978596909,2.6538461538461537,24.5625,-1.8666666666666667,24.21875,-1.1379310344827587,24.34375,-0.3293697978596909
1959,2000-12-12,25.46875,28.15625,25.4375,26.15625,7883000.0,-0.030915576694411362,-6.25,-0.4,55.152224824355976,38.18483912380532,-1.475668068576308,0.3219193075244,1.3854215191637067,-0.3020990963529435,12.416958054697602,2.71875,-3.527329020499341,0.1554687500000007,-5.20902598504594,5.519963485045942,-2.526778617522968,2.8377161175229695,-4.053304481999998,48.80952380952381,0.9105514290578043,2.68224736752297,12,-0.828125,2.25,3.3359375,1.984375,-7.90625,1,-0.31288343558282206,1.2456140350877194,26.28125,2.6538461538461537,24.5625,-1.8666666666666667,24.21875,-0.31288343558282206
1960,2000-12-13,25.4375,26.1875,24.90625,26.0625,6623200.0,-0.0012269938650306678,1.9285714285714286,0.9090909090909091,65.59888579387186,42.29129568989895,-1.3185306331120437,0.037600934781920614,1.4307686914805373,-0.16382466240709448,12.720806620535697,1.28125,-3.1083176283920864,0.3257812499999986,-4.67168187081586,5.323244370815857,-2.1729503104079306,2.824512810407928,-3.7524223027199994,48.214285714285715,-4.3416023844346725,2.498731560407929,12,-0.734375,2.28125,3.3671875,2.015625,-7.6875,2,-0.33046683046683045,-6.25,25.46875,1.2456140350877194,26.28125,2.6538461538461537,24.5625,-0.33046683046683045
1961,2000-12-14,24.5625,26.09375,24.4375,25.375,7687000.0,-0.03439803439803435,-2.1176470588235294,1.3,57.56302521008403,45.108608801329716,-0.1835957215522832,0.47161188140699295,2.280773324508253,0.8127013022235872,12.654268295496667,1.65625,-2.640126025169746,-0.25390625,-4.570074062389143,4.062261562389143,-2.4119901561945696,1.9041776561945696,-2.6185754106112,31.547619047619047,-24.321369639354717,2.158083906194571,12,0.515625,2.6875,4.2421875,2.890625,-5.8125,3,-0.306615776081425,1.9285714285714286,25.4375,-6.25,25.46875,1.2456140350877194,26.28125,-0.306615776081425
1962,2000-12-15,24.125,24.4375,22.1875,24.3125,10039400.0,-0.01781170483460559,9.285714285714286,0.23076923076923078,51.3235294117647,46.77167515781581,0.4753575683838882,0.5301954996180562,2.6624929431330777,1.3651831392695541,12.77615942136878,2.375,-2.212112697511067,-0.43359375,-4.208944942164482,3.3417574421644822,-2.3212693460822393,1.4540818460822393,4.03125,32.460732984293195,-25.50012709694291,1.8876755960822404,12,1.046875,2.9375,4.984375,3.328125,-4.875,4,-0.27461139896373055,-2.1176470588235294,24.5625,1.9285714285714286,25.4375,-6.25,25.46875,-0.27461139896373055
1963,2000-12-18,23.0,24.4375,22.5,23.875,4411200.0,-0.04663212435233166,-1.0666666666666667,4.666666666666667,44.26002766251729,47.28609766694152,1.8322277441791393,1.1064667713999263,3.738646028560286,2.605778155287929,12.722077313636731,1.9375,-1.6124457889461645,-1.1742187500000014,-3.671118040113093,1.3226805401130903,-2.4226683950565473,0.07423089505654445,5.036874999999998,13.612565445026178,-43.61705337002722,1.2484496450565454,12,2.171875,4.0625,6.109375,4.453125,-4.9375,0,-0.20788043478260865,9.285714285714286,24.125,-2.1176470588235294,24.5625,1.9285714285714286,25.4375,-0.20788043478260865
1964,2000-12-19,21.3125,23.375,21.0,22.96875,6031000.0,-0.07336956521739135,-1.082191780821918,1.8928571428571428,40.20100502512563,47.93954266973326,3.2107017332710655,2.4987507661980715,5.350638488783119,4.412708319502297,13.526087630757038,2.375,-1.1841114546967475,-2.5929687500000007,-5.107860151698233,-0.07807734830176827,-3.850414450849115,-1.3355230491508863,6.607387499999998,6.024096385542169,-46.243856934424755,1.257445700849116,12,3.265625,5.75,8.078125,6.140625,-3.3125,1,-0.15542521994134895,-1.0666666666666667,23.0,9.285714285714286,24.125,-2.1176470588235294,24.5625,-0.15542521994134895
1965,2000-12-20,19.1875,20.90625,19.09375,20.703125,7809600.0,-0.09970674486803521,-1.128440366972477,0.9150943396226415,36.781609195402304,47.993675219927425,5.059422010013293,4.466331826978347,7.390000421995566,6.639008563432249,13.717226712206376,2.21875,-0.9182788220461404,-4.47265625,-7.751373552619061,-1.1939389473809392,-6.112014901309529,-2.8332975986904714,8.455592,1.3392857142857142,-49.099886971321844,1.6393586513095304,12,4.4375,6.984375,9.8828125,8.265625,-0.28125,2,-0.08469055374592838,-1.082191780821918,21.3125,-1.0666666666666667,23.0,9.285714285714286,24.125,-0.08469055374592838
1966,2000-12-21,19.90625,21.84375,19.09375,19.1875,5036800.0,0.037459283387622166,-5.068965517241379,-0.4742268041237113,38.888888888888886,48.71402453393323,4.095274371186438,3.781481656298567,6.687904949845397,6.018783149271243,12.915942333554254,2.75,-0.9025480399298047,-3.65234375,-7.264615457296632,-0.04007204270336828,-5.458479603648314,-1.846207896351686,7.223881479999999,15.204678362573098,-33.170789643701504,1.8061358536483156,12,3.71875,6.265625,9.1640625,7.546875,-0.15625,3,-0.10832025117739408,-1.128440366972477,19.1875,-1.082191780821918,21.3125,-1.0666666666666667,23.0,-0.10832025117739408
1967,2000-12-22,17.625,20.59375,17.25,19.75,14226000.0,-0.11459968602825743,-1.326086956521739,-2.9565217391304346,34.04669260700389,47.09065429100162,5.910502936540361,5.954540637944724,8.986845279597752,8.352861401066207,12.556682829778865,3.34375,-0.745262150858693,-5.671093750000001,-10.15128446703649,-1.1909030329635115,-7.911189108518247,-3.4309983914817543,9.022948591199999,5.217391304347826,-41.50898819973604,2.2400953585182455,12,5.078125,6.96875,11.421875,9.828125,2.3125,4,0.06382978723404253,-5.068965517241379,19.90625,-1.128440366972477,19.1875,-1.082191780821918,21.3125,0.06382978723404253
1968,2000-12-26,17.46875,17.90625,16.625,17.40625,8000000.0,-0.00886524822695034,1.7333333333333334,-0.029411764705882353,20.55427251732101,43.246437367997736,5.235845116085969,5.91180495012798,9.14220831139227,8.563064309772578,12.69739383293514,1.28125,-0.662022176365376,-5.508593749999999,-10.678720362566402,-0.3384671374335966,-8.093657056283199,-2.9235304437167997,8.427362703903999,12.5,-28.749296876571492,2.585063306283201,12,3.9375,6.8125,11.578125,9.984375,2.46875,1,0.10196779964221814,-1.326086956521739,17.625,-5.068965517241379,19.90625,-1.128440366972477,19.1875,0.10196779964221814
1969,2000-12-27,18.96875,19.2109375,17.25,17.625,7964000.0,0.08586762075134158,1.1452991452991452,21.5,30.717488789237663,39.37072658970504,3.0361393927678932,4.207910256939915,7.675859582461385,7.12628738588797,12.634524143149328,1.9609375,-0.5178068506504516,-3.7421875,-9.168763603514726,1.6843886035147264,-6.455475551757363,-1.0288994482426368,6.000251433513597,44.91017964071856,5.7694142115395906,2.713288051757364,12,2.390625,4.625,10.078125,8.484375,1.0625,2,-0.047775947281713305,1.7333333333333334,17.46875,-1.326086956521739,17.625,-5.068965517241379,19.90625,-0.047775947281713305
1970,2000-12-28,20.5,21.78125,18.5625,18.5625,6797200.0,0.0807248764415156,-2.3225806451612905,1.441860465116279,37.88187372708757,37.183931980483216,0.8167391098460399,2.551511664302403,6.2168966293131085,5.647847523305359,11.819819683522798,3.21875,-0.8483383974865788,-2.0484374999999986,-7.538278409100833,3.441403409100836,-4.793357954550416,0.6964829545504188,3.6346012901622373,74.25149700598801,35.77123723880153,2.744920454550418,12,0.03125,1.890625,8.2890625,6.953125,1.34375,3,-0.12195121951219512,1.1452991452991452,18.96875,1.7333333333333334,17.46875,-1.326086956521739,17.625,-0.12195121951219512
1971,2000-12-29,19.71875,21.125,18.90625,20.40625,6368000.0,-0.038109756097560954,1.088235294117647,-0.3548387096774194,34.65346534653466,35.3317026399021,0.9372039357396211,3.2586349130764525,7.025570788949729,6.472412161657434,10.768609312629728,2.21875,-1.2926237097948885,-2.6765624999999993,-8.308074629537842,2.9549496295378432,-5.492318564768919,0.1391935647689202,3.664891161146013,60.0,22.86989611673532,2.815756064768921,12,0.8125,2.671875,8.3203125,7.734375,-0.46875,4,-0.04120443740095092,-2.3225806451612905,20.5,1.1452991452991452,18.96875,1.7333333333333334,17.46875,-0.04120443740095092
1972,2001-01-02,18.125,19.5,17.5,19.3125,5681800.0,-0.08082408874801905,1.56,1.7272727272727273,23.95209580838322,33.075265767220536,1.7772458123815227,4.707321647252961,8.53509940291125,8.113622268609653,10.14147245524569,2.21875,-1.959471475931533,-4.024999999999999,-9.959178433802844,1.9091784338028468,-6.9920892169014195,-1.0579107830985777,4.582777045031413,29.09090909090909,-0.8211522516271366,2.9670892169014227,1,1.875,4.265625,9.1328125,9.328125,0.34375,1,0.08965517241379306,1.088235294117647,19.71875,-2.3225806451612905,20.5,1.1452991452991452,18.96875,0.08965517241379306
1973,2001-01-03,19.53125,21.59375,17.71875,18.15625,10223200.0,0.07758620689655182,-2.4444444444444446,-1.1578947368421053,31.730769230769226,32.13412845673649,-0.1930974255191238,3.2122612397183516,7.049157951858337,6.769978129257112,9.198169161838345,3.875,-2.4712200979533954,-2.4578124999999993,-8.497132503276358,3.5815075032763595,-5.477472501638179,0.5618475016381801,2.568249340528272,50.3448275862069,21.88036661894666,3.01966000163818,1,-0.296875,2.859375,7.8828125,7.921875,-2.5,2,0.02079999999999993,1.56,18.125,1.088235294117647,19.71875,-2.3225806451612905,20.5,0.02079999999999993
1974,2001-01-04,20.21875,21.0625,19.625,19.65625,7462800.0,0.0351999999999999,-3.6,0.4090909090909091,34.565619223659894,31.887907348765115,-1.1756991104860361,2.2279681214813856,6.269170980131641,6.140735834771487,9.368323191234389,1.53125,-2.8940041345978074,-1.5093749999999986,-7.369662428957753,4.350912428957756,-4.439518714478876,1.4207687144788785,1.375,63.503649635036496,35.98677704117062,2.930143714478877,1,-0.984375,2.171875,7.1953125,7.234375,-2.125,3,-0.01391035548686248,-2.4444444444444446,19.53125,1.56,18.125,1.088235294117647,19.71875,-0.01391035548686248
1975,2001-01-05,18.125,20.90625,18.03125,20.90625,9345200.0,-0.10355486862442043,1.0674157303370786,-4.944444444444445,32.241379310344826,31.14929517337133,0.8397993851119594,4.039019820197666,8.240167829333181,8.267687648175784,9.508841689334838,2.875,-3.227865131325167,-3.2921875000000007,-9.227567142172084,2.6431921421720848,-6.259877321086044,-0.3244976789139571,3.46875,15.267175572519085,-11.254874241625766,2.9676898210860427,1,1.078125,4.265625,9.2890625,9.328125,-0.875,4,0.10517241379310338,-3.6,20.21875,-2.4444444444444446,19.53125,1.56,18.125,0.10517241379310338
1976,2001-01-08,16.46875,18.28125,15.53125,18.25,13855600.0,-0.0913793103448276,1.9830508474576272,0.6404494382022472,30.21001615508885,30.72299778982521,2.187165169693259,5.359683293063071,9.789163101047368,9.94634859980334,9.883284123457218,2.75,-3.4399136377599966,-4.560937500000001,-10.733399788846906,1.6115247888469035,-7.647168644423452,-1.4747063555765507,4.628125000000001,15.463917525773196,-9.881160210153341,3.086231144423452,1,2.1875,5.375,10.6171875,10.984375,1.375,0,0.3263757115749526,1.0674157303370786,18.125,-3.6,20.21875,-2.4444444444444446,19.53125,0.3263757115749526
1977,2001-01-09,17.03125,17.8125,16.375,16.9375,10011600.0,0.034155597722960174,-1.358974358974359,-0.05263157894736842,34.10981697171381,32.22916939586886,1.7115749012791,4.4312225778205345,9.08847308555007,9.370838056886207,10.621977615323347,1.4375,-3.4257612797869115,-3.6218749999999993,-9.805765494238813,2.562015494238816,-6.713820247119408,-0.5299297528805909,3.875,24.742268041237114,-2.0006861719715623,3.0919452471194075,1,1.625,4.8125,10.0546875,10.421875,1.25,1,0.13027522935779823,1.9830508474576272,16.46875,1.0674157303370786,18.125,-3.6,20.21875,0.13027522935779823
1978,2001-01-10,17.625,17.9375,16.5,17.0625,7343800.0,0.034862385321100975,1.4210526315789473,6.0,39.57597173144876,33.213445278336756,1.2765641706343729,3.326256066448863,8.34345692258168,8.768894975844852,11.55829945789738,1.4375,-3.490141630131049,-2.5953124999999986,-8.31489289700147,3.1242678970014737,-5.455102698500735,0.26447769850073755,2.6362500000000004,37.85310734463277,8.138670379815576,2.859790198500736,1,1.03125,4.21875,9.1171875,9.828125,-0.21875,2,0.0478723404255319,-1.358974358974359,17.03125,1.9830508474576272,16.46875,1.0674157303370786,18.125,0.0478723404255319
1979,2001-01-11,17.5,17.84375,16.90625,17.5625,8403800.0,-0.007092198581560294,2.0,-0.1111111111111111,44.6215139442231,33.962294191351816,1.3089635241086945,2.9762407238952164,8.304559987820337,8.888883635305199,12.113391824286152,0.9375,-3.263165009571292,-2.3218749999999986,-7.594815948844428,2.9510659488444304,-4.958345474422213,0.3145954744222159,2.1936500000000017,36.627906976744185,3.1868847659275943,2.636470474422214,1,1.0625,4.34375,8.5703125,9.953125,-1.15625,3,-0.0267857142857143,1.4210526315789473,17.625,-1.358974358974359,17.03125,1.9830508474576272,16.46875,-0.0267857142857143
1980,2001-01-12,17.03125,17.875,16.84375,17.46875,5076200.0,-0.0267857142857143,-1.5384615384615385,7.0,40.68825910931173,34.63282683166038,1.3789364416729057,2.93331774689797,8.512940089366936,9.355334367637504,12.924904186675723,1.03125,-2.8426520280436876,-2.3703125000000007,-7.067179238007974,2.3265542380079722,-4.718745869003989,-0.021879130996012464,2.162912000000002,54.54545454545454,18.021145644042512,2.348433369003987,1,1.53125,4.8125,8.6953125,10.421875,1.96875,4,0.062385321100917324,2.0,17.5,1.4210526315789473,17.625,-1.358974358974359,17.03125,0.062385321100917324
1981,2001-01-16,17.03125,17.625,16.46875,17.3125,5743000.0,0.0,1.5517241379310345,0.6428571428571429,47.74346793349169,37.276312623339095,1.0701630875761161,2.466631421516624,8.149480729307466,9.354508677543048,14.020063616032507,1.15625,-2.6842244115467935,-1.9937499999999986,-6.1215700089534195,2.1340700089534206,-4.057660004476709,0.07016000447671189,1.7233625600000018,42.0,1.4529696691773921,2.0639100044767096,1,1.53125,4.8125,8.7578125,10.421875,2.125,1,0.012844036697247763,-1.5384615384615385,17.03125,2.0,17.5,1.4210526315789473,17.625,0.012844036697247763
1982,2001-01-17,17.5,17.84375,17.25,17.34375,7456200.0,0.02752293577981657,-2.4545454545454546,-0.5555555555555556,50.11600928074245,39.31911707333612,0.5625964817952784,1.555875267521543,7.291046099724717,8.819291007794341,14.584077758050585,0.8125,-2.7410332721587665,-1.1937500000000014,-4.598262775250305,2.210762775250304,-2.896006387625153,0.5085063876251503,0.867809052800002,70.2127659574468,25.03906831469179,1.7022563876251526,1,0.796875,4.34375,8.2890625,9.953125,2.4375,2,0.019642857142857073,1.5517241379310345,17.03125,-1.5384615384615385,17.03125,2.0,17.5,0.019642857142857073
1983,2001-01-18,18.21875,18.375,17.125,17.59375,7414800.0,0.04107142857142865,1.6666666666666667,4.0,47.04433497536945,40.705641045748294,-0.40444216894501395,0.48544925185117904,6.275612978198456,8.031091387152472,15.080078173040901,1.25,-2.6657354715883343,-0.23593749999999858,-2.9733845524801055,2.5015095524801083,-1.604661026240052,1.1327860262400549,-2.6875,91.80327868852459,44.67140485956668,1.368723526240053,1,0.0,3.625,7.5703125,9.234375,4.34375,3,0.0034305317324185847,-2.4545454545454546,17.5,1.5517241379310345,17.03125,-1.5384615384615385,17.03125,0.0034305317324185847
1984,2001-01-19,18.0,19.125,17.65625,18.96875,6850600.0,-0.012006861063464824,1.2926829268292683,-1.55,39.01098901098901,41.45781990137542,-0.5962186364670323,0.4672679801709805,6.178946648946646,8.18240646684723,14.93558019216593,1.46875,-2.2676508514758247,-0.2890625,-2.677001199705895,2.098876199705895,-1.4830318498529493,0.9049068498529493,-2.411875,57.647058823529406,13.369555142159996,1.1939693498529476,1,-0.671875,3.84375,7.765625,9.453125,3.71875,4,-0.03298611111111116,1.6666666666666667,18.21875,-2.4545454545454546,17.5,1.5517241379310345,17.03125,-0.03298611111111116
1985,2001-01-22,17.5625,18.28125,17.125,18.1875,6230000.0,-0.02430555555555558,1.8461538461538463,0.6451612903225806,40.22662889518414,42.57077687249713,-0.275915803402377,0.8187634466173783,6.231012098046605,8.55772544051404,14.257123324819132,1.15625,-2.1182104202799756,-0.6453124999999993,-3.0150500042008836,1.7244250042008868,-1.8301812521004415,0.5395562521004429,-1.8329000000000004,41.17647058823529,-1.0662974358568533,1.1848687521004428,1,0.1875,3.296875,8.6171875,9.890625,3.0,0,-0.06939501779359436,1.2926829268292683,18.0,1.6666666666666667,18.21875,-2.4545454545454546,17.5,-0.06939501779359436
1986,2001-01-23,17.75,17.9765625,16.875,17.9765625,9439800.0,0.01067615658362997,8.724137931034482,0.3625,48.051948051948045,44.119902548078706,-0.2934130679464779,0.4863766876235758,5.716785330242153,8.298025002124255,14.00892613445458,1.1015625,-2.071276081128598,-0.3500000000000014,-2.586858552571215,1.886858552571212,-1.4684292762856082,0.7684292762856053,-1.8845840000000003,38.88888888888889,-4.810233054749737,1.1184292762856067,1,0.046875,3.0625,8.4609375,9.703125,4.375,1,0.07042253521126751,1.8461538461538463,17.5625,1.2926829268292683,18.0,1.6666666666666667,18.21875,0.07042253521126751
1987,2001-01-24,18.75,19.28125,17.625,18.0625,10682200.0,0.05633802816901401,-1.12,-3.0344827586206895,45.76271186440678,44.80731811840737,-1.1443049598447281,-0.4479883178526052,4.373786115911894,7.209450665744022,12.948077293415958,1.65625,-1.7708257149032214,0.59375,-1.6493864613440223,2.8368864613440223,-0.5278182306720112,1.7153182306720112,-2.7542006400000005,77.92207792207793,33.61515218726291,1.1215682306720112,1,-0.875,1.234375,7.4140625,8.703125,1.9375,2,0.021666666666666723,8.724137931034482,17.75,1.8461538461538463,17.5625,1.2926829268292683,18.0,0.021666666666666723
1988,2001-01-25,19.25,19.59375,18.4375,18.8125,8577400.0,0.026666666666666616,1.0555555555555556,0.6363636363636364,44.63667820069204,44.80900303579281,-1.5528574568722213,-0.8513483766430028,3.5929934516593995,6.606917432092381,11.596865319957267,1.15625,-1.2373947256943758,1.0046874999999993,-1.264807266839302,3.2741822668393024,-0.13005988341965136,2.13943488341965,-3.057073601599999,87.35632183908046,43.59901765541955,1.1347473834196513,1,-1.21875,0.734375,6.8671875,8.203125,1.8125,3,0.03571428571428581,-1.12,18.75,8.724137931034482,17.75,1.8461538461538463,17.5625,0.03571428571428581
1989,2001-01-26,18.0625,19.40625,17.96875,19.21875,8094800.0,-0.06168831168831168,-1.1395348837209303,-2.642857142857143,49.61538461538462,45.800905869800914,-0.30974922437598096,0.27908536200707346,4.56574457511126,7.6914226071965075,10.856495827835225,1.4375,-0.8523947375290817,-0.1374999999999993,-2.3822306719235016,2.107230671923503,-1.2598653359617522,0.9848653359617536,-1.5975077134719982,43.67816091954023,-3.530813939593429,1.1223653359617514,1,-0.03125,1.390625,8.0546875,9.390625,3.34375,4,0.24913494809688586,1.0555555555555556,19.25,-1.12,18.75,8.724137931034482,17.75,0.24913494809688586
1990,2001-01-29,18.0,18.4375,17.5,17.65625,7789000.0,-0.0034602076124568004,-1.8571428571428572,-0.2972972972972973,61.72248803827751,47.35413032588822,-0.10658984974076446,0.15250764486830803,4.353940294617551,7.665485872767551,11.209723837529118,0.9375,-0.6391490510196149,-0.07499999999999929,-2.041662949743852,1.8916629497438535,-1.0583314748719275,0.9083314748719289,-1.2847070963942393,41.37931034482759,-9.438505680544324,0.983331474871927,1,0.234375,0.6875,7.8203125,9.453125,5.21875,0,0.20659722222222232,-1.1395348837209303,18.0625,1.0555555555555556,19.25,-1.12,18.75,0.20659722222222232
1991,2001-01-30,18.90625,20.28125,17.875,18.9375,16951200.0,0.05034722222222232,-1.2985074626865671,-0.09090909090909091,63.63636363636363,48.85639192095725,-0.8033855103810801,-0.8619251883267367,3.14602323715647,6.670680350105041,11.416652788975497,2.40625,-0.5084999352158945,0.8718749999999993,-0.9821635329273519,2.7259135329273505,-0.05514426646367809,1.7988942664636767,-1.9606805286827012,50.56179775280899,-3.4075711379030906,0.9270192664636759,1,-0.328125,-0.21875,5.9921875,7.96875,3.3125,1,0.08760330578512399,-1.8571428571428572,18.0,-1.1395348837209303,18.0625,1.0555555555555556,19.25,0.08760330578512399
1992,2001-01-31,19.75,20.25,18.875,19.0,14121600.0,0.044628099173553704,-1.75,-24.0,64.91228070175438,50.84171922388891,-1.4465265393096765,-1.662952675502602,2.042473438485686,5.727412957447299,11.157503322312891,1.375,-0.23317991944176697,1.6343749999999986,-0.37251076170313624,3.6412607617031334,0.630932119148433,2.637817880851564,-2.4708624758144317,80.89887640449437,23.86269104880477,1.0034428808515674,1,-1.171875,-1.09375,5.1484375,7.125,1.28125,2,0.120253164556962,-1.2985074626865671,18.90625,-1.8571428571428572,18.0,-1.1395348837209303,18.0625,0.120253164556962
1993,2001-02-01,19.9375,20.4375,19.46875,19.625,4261600.0,0.009493670886076,-2.1,0.4166666666666667,66.95652173913044,53.94677841590462,-1.524947009163462,-1.916728607579259,1.5466613205990356,5.437481707531489,11.72640386142178,0.96875,-0.07443877557606626,1.8015624999999993,-0.2727433247533604,3.875868324753359,0.7644095876233195,2.838715412376679,-2.3581512282329875,82.97872340425532,22.39600811457285,1.03715291237668,2,-1.28125,-1.28125,3.7109375,6.015625,0.1484375,3,0.037617554858934144,-1.75,19.75,-1.2985074626865671,18.90625,-1.8571428571428572,18.0,0.037617554858934144
1994,2001-02-02,19.9375,20.6875,19.84375,19.9375,6709200.0,0.0,-8.0,0.0,71.62790697674419,57.435809313855735,-1.3647256150989797,-2.0436589623812864,1.3609441591250615,5.343491049889611,12.371457637731648,0.84375,0.026649659610974652,1.8156250000000007,-0.20227393662232274,3.833523936622324,0.806675531688839,2.8245744683111624,-2.0151730808450274,76.47058823529412,14.499434960733879,1.0089494683111622,2,-1.15625,-1.28125,2.90625,5.703125,1.96875,4,0.056426332288401326,-2.1,19.9375,-1.75,19.75,-1.2985074626865671,18.90625,0.056426332288401326
1995,2001-02-05,20.03125,20.40625,19.65625,19.65625,4645800.0,0.004702194357366851,-3.0,100.0,72.01834862385321,60.098742710734086,-1.1973725697084063,-2.0946699200387187,1.1623544031365327,5.144363917457426,12.453369059224304,0.75,0.136448314315885,1.8140624999999986,-0.3770975020550118,4.005222502055009,0.7184824989724916,2.9096425010275055,-1.7217988495267242,76.66666666666667,11.666595718254868,1.0955800010275056,2,-0.9375,-1.375,2.4453125,5.609375,1.09375,0,0.06864274570982842,-8.0,19.9375,-2.1,19.9375,-1.75,19.75,0.06864274570982842
1996,2001-02-06,21.84375,22.09375,19.9375,19.96875,7845200.0,0.09048361934477378,-1.2258064516129032,5.0,76.62835249042146,63.52825833584683,-2.6464035590914072,-3.6721127962464095,-0.6665724957828587,3.2454370691967895,12.065947664468773,2.15625,0.4316730857828581,3.3578125000000014,0.78442620505189,5.931198794948113,2.071119352525944,4.644505647474059,-3.2013720105929835,92.23300970873787,26.740107082560087,1.286693147474056,2,-2.046875,-3.03125,-0.3828125,3.796875,-6.9375,1,0.06294706723891275,-3.0,20.03125,-8.0,19.9375,-2.1,19.9375,0.06294706723891275
1997,2001-02-07,19.25,21.1875,18.625,21.1875,17289200.0,-0.11874105865522178,1.6451612903225807,-1.0333333333333334,55.14018691588786,64.69531485975747,0.028753933087784844,-0.95244940630473,1.8500492655830563,5.7527674175089984,11.388679621639932,3.21875,0.6984962714172269,0.6531249999999993,-1.8464555569188548,3.1527055569188533,-0.596665278459426,1.9029152784594245,2.84375,18.01801801801802,-42.323140256413446,1.2497902784594268,2,0.546875,-0.4375,2.2109375,6.390625,-4.0625,2,0.15422077922077926,-1.2258064516129032,21.84375,-3.0,20.03125,-8.0,19.9375,0.15422077922077926
1998,2001-02-08,18.46875,19.4375,18.3125,19.40625,10500800.0,-0.04058441558441561,1.25,0.4838709677419355,52.21238938053097,64.98387094477374,0.7683272012790674,-0.11040735754084707,2.512272130427096,6.445670299594454,10.66894961303907,1.125,0.8395920625708229,-0.17031250000000142,-2.6289735973145163,2.2883485973145135,-1.3996430486572606,1.0590180486572578,3.625,4.132231404958678,-54.21370204695656,1.2293305486572579,2,1.328125,0.34375,2.7265625,7.171875,-2.875,3,0.1387478849407784,1.6451612903225807,19.25,-1.2258064516129032,21.84375,-3.0,20.03125,0.1387478849407784
1999,2001-02-09,17.03125,18.5,16.6875,18.4375,11790200.0,-0.07783417935702197,1.3673469387755102,1.5,47.708894878706204,63.4268050381547,2.284388675371634,1.359897112663436,3.7969792299979943,7.821493356542312,10.017680685800837,1.8125,0.9033504018343166,-1.5843750000000014,-4.097097561496412,0.928347561496409,-2.8407362807482066,-0.32801371925179623,4.911249999999999,6.358381502890173,-51.92210567581341,1.2563612807482052,2,2.359375,1.78125,3.78125,8.609375,-2.5,4,0.17935779816513753,1.25,18.46875,1.6451612903225807,19.25,-1.2258064516129032,21.84375,0.17935779816513753
2000,2001-02-12,18.09375,18.75,17.125,17.125,7385400.0,0.062385321100917324,-2.3548387096774195,-0.6888888888888889,51.37844611528821,62.06481420247966,1.3819080113718272,0.40167222335992037,2.6085125268834943,6.652971302892059,9.261442642924065,1.71875,0.9667361194894717,-0.5749999999999993,-2.989695959939432,1.8396959599394336,-1.782347979969714,0.6323479799697154,3.5334499999999984,26.011560693641616,-33.28751013712309,1.2073479799697164,2,1.296875,0.71875,2.71875,7.546875,-3.625,0,0.21070811744386875,1.3673469387755102,17.03125,1.25,18.46875,1.6451612903225807,19.25,0.21070811744386875
2001,2001-02-13,17.25,18.90625,17.25,18.15625,6150000.0,-0.04663212435233166,-2.6551724137931036,-0.9354838709677419,43.90862944162436,59.731075173576315,2.197055872036934,1.3308859116351037,3.34512470057566,7.388209341107739,8.301854549191395,1.65625,1.0454552234384522,-1.4296875,-3.814955728737967,0.9555807287379672,-2.6223216143689854,-0.23705338563101463,4.080817999999997,12.5,-42.60747526271296,1.1926341143689843,2,2.140625,1.5625,3.546875,8.390625,-2.0,1,0.2246376811594204,-2.3548387096774195,18.09375,1.3673469387755102,17.03125,1.25,18.46875,0.2246376811594204
2002,2001-02-14,17.84375,17.875,16.875,17.625,5708400.0,0.034420289855072506,6.111111111111111,-0.2413793103448276,44.332493702770776,57.217294280647465,1.457767844153107,0.8055080467599183,2.6408678709794913,6.705263467257531,7.47513120586212,1.0,1.0503671166878483,-0.8531249999999986,-3.2073537680057136,1.5011037680057164,-2.030239384002858,0.3239893840028607,3.208468919999998,42.04545454545455,-8.611690023529448,1.1771143840028582,2,1.546875,1.390625,2.40625,7.25,-2.625,2,-0.16462346760070057,-2.6551724137931036,17.25,-2.3548387096774195,18.09375,1.3673469387755102,17.03125,-0.16462346760070057
2003,2001-02-15,18.28125,19.125,18.0,18.09375,4272800.0,0.024518388791593626,-5.0,0.8571428571428571,50.938337801608576,54.91845326118796,0.850009374896068,0.3930840942544265,2.1047333334777996,6.204156823519767,6.754653592215176,1.28125,0.977992701649903,-0.4187499999999993,-2.770471094276189,1.9329710942761906,-1.594610547138096,0.7571105471380974,2.5090857847999963,65.38461538461539,13.272767022716664,1.1758605471380956,2,1.109375,1.0,1.96875,6.8125,-3.1328115463256854,3,-0.16923076923076918,6.111111111111111,17.84375,-2.6551724137931036,17.25,-2.3548387096774195,18.09375,-0.16923076923076918
2004,2001-02-16,17.40625,18.1875,17.34375,17.90625,3250600.0,-0.047863247863247915,-1.7,-2.6666666666666665,47.61904761904762,52.20741981620956,1.4842797175689135,1.2873227984625473,2.782258176080184,7.016801977824215,6.393621736030476,0.9375,0.7968237440736772,-1.2640625000000014,-3.6674143089875244,1.1392893089875216,-2.465738404493763,-0.06238659550623993,3.1379156377119983,23.61111111111111,-28.62491426989087,1.2016759044937624,2,1.984375,1.875,2.84375,7.6875,-1.3125,4,-0.10412926391382404,-5.0,18.28125,6.111111111111111,17.84375,-2.6551724137931036,17.25,-0.10412926391382404
2005,2001-02-20,16.34375,18.125,16.28125,17.75,7347200.0,-0.06104129263913827,-1.4081632653061225,2.8125,39.851485148514854,48.12110122266438,2.200059638872741,2.375635652767521,3.6661253920939316,7.974708596524998,5.981988525147884,1.84375,0.5374112911089952,-2.265625,-4.84276546193194,0.3115154619319398,-3.55419523096597,-0.9770547690340301,3.9690156994492796,2.197802197802198,-48.17422598128516,1.2885702309659692,2,2.390625,2.84375,3.859375,8.75,-2.0,1,-0.11089866156787764,-1.7,17.40625,-5.0,18.28125,6.111111111111111,17.84375,-0.11089866156787764
2006,2001-02-21,19.0,19.875,17.75,17.8125,13245200.0,0.16252390057361388,-2.238095238095238,-0.8444444444444444,47.4025974025974,47.261369054521,-1.0079996360528476,-0.19201038796961,0.8624551842803996,5.230744193715967,5.255722561092879,3.53125,0.2927196620245702,0.328125,-2.2217476103371965,2.8779976103371965,-0.9468113051685982,1.6030613051685982,0.9902444434933386,75.65217391304347,27.937777841591597,1.2749363051685974,2,-0.921875,0.1875,1.203125,6.09375,-5.0,2,-0.23848684210526316,-1.4081632653061225,16.34375,-1.7,17.40625,-5.0,18.28125,-0.23848684210526316
2007,2001-02-22,19.15625,19.71875,18.125,18.875,7183800.0,0.008223684210526327,1.2666666666666666,0.23684210526315788,47.2885032537961,46.7142705959949,-1.3174952858291284,-0.3333559822161618,0.5464793444073734,4.9653420269972095,5.187194164049975,1.59375,0.020577761838243447,0.4640625000000007,-2.094886821164824,3.0230118211648254,-0.8154121605824116,1.743537160582413,-2.875,80.0,35.22835224879994,1.279474660582413,2,-1.078125,0.03125,1.046875,5.9375,-5.28125,3,-0.20391517128874392,-2.238095238095238,19.0,-1.4081632653061225,16.34375,-1.7,17.40625,-0.20391517128874392
2008,2001-02-23,19.9375,20.0,18.59375,18.875,5604000.0,0.040783034257748874,1.368421052631579,3.7777777777777777,50.0,46.96883783169421,-2.0880767147055437,-1.1177678854933646,-0.4441204299063628,4.08985104470527,5.3267910145000625,1.40625,-0.4818039145274149,1.2109375,-1.3975534272917933,3.8194284272917933,-0.09330796364589844,2.5151829636458984,-3.5874999999999986,98.31932773109243,55.179746652805534,1.3042454636458973,2,-1.796875,-0.75,0.1328125,5.15625,-7.5,4,-0.23667711598746077,1.2666666666666666,19.15625,-2.238095238095238,19.0,-1.4081632653061225,16.34375,-0.23667711598746077
2009,2001-02-26,22.5625,22.6875,20.125,20.21875,12462000.0,0.1316614420062696,-1.0246913580246915,2.2058823529411766,57.14285714285714,47.609327945868536,-4.297930212033396,-3.571464366563081,-3.2260905028213216,1.408369305975551,5.681904567412071,2.75,-0.5419146337262362,3.6109374999999986,0.5131961884064893,6.708678811593508,2.062066844203244,5.159808155796753,-6.066499999999998,98.04878048780488,56.7067185610652,1.548870655796755,2,-3.078125,-3.078125,-2.53125,2.53125,-10.84375,0,-0.3286010657651274,1.368421052631579,19.9375,1.2666666666666666,19.15625,-2.238095238095238,19.0,-0.3286010657651274
2010,2001-02-27,21.71875,21.96875,20.3125,21.875,10720800.0,-0.037396121883656486,8.636363636363637,-0.06666666666666667,49.626865671641795,48.24468752698158,-3.2250464055987926,-2.566411536220375,-2.5513439722835827,2.2081208307030558,5.8319145184598815,2.25,-0.5252481339615791,2.5812500000000007,-0.7160026442480039,5.8785026442480035,0.9326236778759984,4.229876322124003,-4.851259999999996,80.37974683544303,43.59652023570528,1.6486263221240016,2,-2.234375,-2.234375,-2.1328125,3.328125,-9.28125,1,-0.25899280575539574,-1.0246913580246915,22.5625,1.368421052631579,19.9375,1.2666666666666666,19.15625,-0.25899280575539574
2011,2001-02-28,20.5625,22.125,20.03125,21.625,7190600.0,-0.05323741007194249,1.0303030303030303,6.8,54.285714285714285,49.35060092508642,-1.7316006402629114,-1.3488748807516622,-1.5528094722378967,3.298731908346589,6.402308547282754,2.09375,-0.35235282745814445,1.3421875000000014,-2.013291804828448,4.697666804828453,-0.3355521524142233,3.019927152414226,-3.3458093999999967,53.42465753424658,13.678371876544972,1.6777396524142256,2,-1.078125,-1.078125,-1.2578125,4.484375,-5.757811546325685,2,-0.30243161094224924,8.636363636363637,21.71875,-1.0246913580246915,22.5625,1.368421052631579,19.9375,-0.30243161094224924
2012,2001-03-01,22.125,22.40625,19.6953125,20.1875,6269400.0,0.07598784194528885,1.16875,-1.8235294117647058,61.35922330097087,50.50847709168223,-2.9311856142791903,-2.871548653132887,-3.2440162471517837,1.6665381330216604,6.929137279271594,2.7109375,-0.25661114452432443,2.7859374999999993,-0.8080928094342461,6.379967809434245,0.9889223452828766,4.582952654717122,-4.580060835999998,86.25954198473282,40.27299769943029,1.7970151547171231,3,-2.640625,-2.640625,-2.8203125,2.921875,-7.375,3,-0.36723163841807904,1.0303030303030303,20.5625,8.636363636363637,21.71875,-1.0246913580246915,22.5625,-0.36723163841807904
2013,2001-03-02,20.6875,22.15625,20.5,21.3125,7060200.0,-0.06497175141242939,-2.3125,-0.3225806451612903,61.359223300970875,52.03516327856259,-1.2476698263788641,-1.4492851999194478,-1.9183128913074725,3.0357562617009215,7.389068260811249,1.65625,0.00313220480282439,1.3109375000000014,-2.324792705651941,4.946667705651944,-0.5069276028259715,3.1288026028259743,-2.8340071858399973,33.15926892950392,-17.103020614961558,1.8178651028259714,3,-1.203125,-1.203125,-1.7578125,3.890625,-5.817500114440918,4,-0.32930513595166166,1.16875,22.125,1.0303030303030303,20.5625,8.636363636363637,21.71875,-0.32930513595166166
2014,2001-03-05,21.0625,21.71875,20.4375,20.9375,2810000.0,0.01812688821752273,-1.2777777777777777,-0.2,59.63488843813388,54.23331919963137,-1.1728239194429904,-1.8294800024161724,-2.3486555154658575,2.590967945656921,7.728817342327968,1.28125,0.24688384633541816,1.6296874999999993,-2.076707833087397,5.336082833087394,-0.22351016654369715,3.4828851665436957,-2.918966754689599,50.43227665706051,-2.7778714876783255,1.8531976665436976,3,-0.84375,-1.578125,-2.0546875,3.328125,-5.462499618530273,0,-0.40949554896142437,-2.3125,20.6875,1.16875,22.125,1.0303030303030303,20.5625,-0.40949554896142437
2015,2001-03-06,21.40625,23.09375,21.34375,21.8125,8352600.0,0.016320474777448135,-5.588235294117647,-3.25,63.941299790356396,56.07095279827126,-0.8078979688622887,-2.17652847418049,-2.676389197278702,2.1867035886864485,8.433364070492605,2.03125,0.3870564634746252,1.9046875000000014,-1.898200242350736,5.707575242350739,0.0032436288246309175,3.806131371175372,-2.990078749408223,50.3448275862069,-7.6837940605944155,1.9014438711753692,3,-0.796875,-1.71875,-2.6640625,2.984375,-6.866250038146973,1,-0.45255474452554745,-1.2777777777777777,21.0625,-2.3125,20.6875,1.16875,22.125,-0.45255474452554745
2016,2001-03-07,23.21875,23.53125,21.9375,22.0,10584000.0,0.08467153284671536,-1.372093023255814,-3.0,66.66666666666666,58.224082066367984,-2.189259443502852,-4.090454951655246,-4.47465225473956,0.37101694986039746,8.389724934097686,2.125,0.7154043496888569,3.6484375,-0.3759982952879781,7.672873295287978,1.636219602356011,5.660655397643989,-4.428372449455566,91.85336048879837,30.489227576282204,2.0122178976439886,3,-2.15625,-3.3125,-4.7578125,1.171875,-8.633749961853027,2,-0.46433378196500674,-5.588235294117647,21.40625,-1.2777777777777777,21.0625,-2.3125,20.6875,-0.46433378196500674
2017,2001-03-08,22.21875,23.6875,22.0,23.4375,5739000.0,-0.043068640646029555,-1.0377358490566038,-1.0,61.79775280898876,59.534943489588954,-0.7924989581621915,-3.011016297635237,-3.398199107148276,1.3754552901662613,9.139075374803197,1.6875,1.2678937779577666,2.5,-1.6902730409718139,6.690273040971814,0.4048634795140913,4.595136520485909,-2.9542852045100076,54.807692307692314,-5.798045067151271,2.095136520485907,3,-0.52734375,-2.234375,-3.5859375,2.171875,-8.603750228881836,3,-0.3336849078515076,-1.372093023255814,23.21875,-5.588235294117647,21.40625,-1.2777777777777777,21.0625,-0.3336849078515076
2018,2001-03-09,21.03125,21.9375,20.25,21.90625,7310000.0,-0.053445850914205395,2.6,0.717948717948718,60.661764705882355,59.92593321881398,0.6330358920100743,-1.709335534329231,-2.141431339850957,2.552050887051905,9.67291708495616,1.96875,1.5201960202137386,1.1843749999999993,-3.0016714877219,5.370421487721899,-0.9086482438609522,3.277398243860951,-1.2360209799688064,22.727272727272727,-40.80000749590048,2.0930232438609497,3,0.66015625,-1.046875,-2.4140625,3.359375,-6.766249656677244,4,-0.29866270430906394,-1.0377358490566038,22.21875,-1.372093023255814,23.21875,-5.588235294117647,21.40625,-0.29866270430906394
2019,2001-03-12,20.0859375,22.125,20.03125,20.46875,8242600.0,-0.04494799405646355,-7.507936507936508,0.4375,61.08283202221194,61.19881836887733,1.3299640073325634,-0.5517270100664433,-1.1847644167343674,3.489333881970964,9.878899815644363,2.09375,1.7627264034219792,0.08632812500000142,-3.884540284320174,4.057196534320177,-1.8991060796600863,2.071762329660089,3.6015625,1.4957264957264957,-66.9063954027617,1.9854342046600877,3,1.60546875,-0.1015625,-1.4296875,3.6484375,-4.830937385559082,0,-0.25968106365166765,2.6,21.03125,-1.0377358490566038,22.21875,-1.372093023255814,23.21875,-0.25968106365166765
2020,2001-03-13,21.90625,22.1796875,20.25,20.65625,8782800.0,0.09062621548035787,1.1478260869565218,-3.2653061224489797,59.055501460564756,61.728794721638494,-0.5151255573561002,-2.183732915474266,-3.0217005164036372,1.68147485610519,10.245570328395914,2.09375,1.9628421768064364,1.7160156250000007,-2.235619648569809,5.667650898569811,-0.2598020117849025,3.691833261784904,1.708124999999999,51.28205128205128,-15.533659083968011,1.9758176367849047,3,-0.21484375,-1.921875,-3.1875,1.828125,-6.046250343322756,1,-0.2878744476361894,-7.507936507936508,20.0859375,2.6,21.03125,-1.0377358490566038,22.21875,-0.2878744476361894
2021,2001-03-14,21.125,22.03125,20.3125,20.65625,6515200.0,-0.03566333808844513,-1.972972972972973,0.375,55.90440487347704,61.12270378525029,0.39594383989861726,-1.1565918423834347,-2.241309176085391,2.4522998140208045,10.721123552161826,1.71875,1.793190934261144,0.7410156249999993,-2.976688213223561,4.458719463223559,-1.117836294111779,2.5998675441117776,2.4177125000000004,29.914529914529915,-33.777998739189314,1.8588519191117798,3,0.734375,-1.140625,-2.25,1.921875,-5.630000114440918,2,-0.3117159781371348,1.1478260869565218,21.90625,-7.507936507936508,20.0859375,2.6,21.03125,-0.3117159781371348
2022,2001-03-15,14.90625,21.96875,14.375,21.6875,88643600.0,-0.2943786982248521,1.0680851063829788,-14.466666666666667,38.621908127208485,58.59633543261002,6.127389509125461,5.091867012550853,3.9556812289550614,8.577952681002042,11.517364616222045,7.59375,1.6825284906208964,-5.330859374999999,-9.653933733714993,-1.0077850162850073,-7.492396554357494,-3.169322195642504,8.56623325,6.806806806806807,-50.33670979702811,2.161537179357496,3,4.125,4.125,4.3984375,6.9375,-0.17625045776367188,3,-0.021551360124312136,-1.972972972972973,21.125,1.1478260869565218,21.90625,-7.507936507936508,20.0859375,-0.021551360124312136
2023,2001-03-16,15.1875,15.28125,13.34375,14.4375,27763800.0,0.018867924528301883,3.1333333333333333,-0.11059907834101383,31.343873517786562,55.45288933034921,5.569624196467682,4.813761183033279,3.6101565713116415,8.1993061285553,12.852764104676265,1.9375,1.5572650140348259,-4.894921875000001,-9.706469849335736,-0.08337390066426664,-7.300695862167871,-2.4891478878321323,7.921083920000001,20.866489832007073,-29.817961988514714,2.4057739871678674,3,3.328125,3.328125,4.1171875,6.65625,-0.4975004196166992,4,-0.10353910972061475,1.0680851063829788,14.90625,-1.972972972972973,21.125,1.1478260869565218,21.90625,-0.10353910972061475
2024,2001-03-19,15.59375,15.75,14.25,15.1875,9413200.0,0.026748971193415683,3.1739130434782608,0.5416666666666666,34.15521422797089,52.14332426786193,4.8120956456852255,4.495233938550889,3.1208637992020023,7.687552616449178,14.138690997013322,1.5,1.1527249121119283,-4.398046874999999,-9.482372479582505,0.6862787295825079,-6.94020967729125,-1.8558840727087471,6.9289438848000025,25.46419098143236,-20.577349796214484,2.542162802291253,3,2.921875,2.921875,3.7109375,6.25,-0.15375041961669922,0,-0.0852103988249936,3.1333333333333333,15.1875,1.0680851063829788,14.90625,-1.972972972972973,21.125,-0.0852103988249936
2025,2001-03-20,14.53125,16.0,14.5,15.78125,7948200.0,-0.06813627254509014,-1.2857142857142858,-3.076923076923077,34.3216896831844,48.5494379363639,5.360537425819647,5.707616161034032,4.153760669495952,8.635303732593371,14.889176189848108,1.5,0.7958806353159105,-5.369921874999999,-10.782077995848656,0.04223424584865754,-8.075999935424328,-2.663843814575671,7.440707251712002,13.66906474820144,-30.13986687168021,2.7060780604243284,3,3.984375,3.984375,4.5703125,7.3125,0.15375041961669922,1,0.04980645948840734,3.1739130434782608,15.59375,3.1333333333333333,15.1875,1.0680851063829788,14.90625,0.04980645948840734
2026,2001-03-21,14.46875,15.21875,14.09375,14.65625,10151400.0,-0.004301075268817178,-1.4,0.15,28.414096916299556,44.84014283717622,4.527430169186864,5.705778844398409,4.23871498874346,8.599988476664283,16.266946895174527,1.125,0.4187339019817493,-5.205859374999999,-11.131837797694622,0.720119047694622,-8.168848586347309,-2.2428701636526895,6.985514816609282,13.043478260869565,-24.346664960628004,2.9629892113473106,3,3.29296875,4.046875,4.6328125,7.375,0.7562503814697266,2,0.09615548383082473,-1.2857142857142858,14.53125,3.1739130434782608,15.59375,3.1333333333333333,15.1875,0.09615548383082473
2027,2001-03-22,15.25,15.34375,14.21875,14.65625,8611000.0,0.05399568034557234,1.88,-3.1666666666666665,34.08051235132663,41.8866703533367,2.9655684278631362,4.8663792920901265,3.4713266300506618,7.707009042660122,17.690561600153814,1.125,-0.0783433963992195,-4.229296874999999,-10.476019442895534,2.017425692895536,-7.352658158947769,-1.10593559105223,5.717633927612724,71.76470588235294,32.44151540757407,3.123361283947768,3,2.51171875,3.265625,3.8515625,6.59375,0.7700004577636719,3,0.016065566266169284,-1.4,14.46875,-1.2857142857142858,14.53125,3.1739130434782608,15.59375,0.016065566266169284
2028,2001-03-23,15.21875,16.3125,15.125,15.59375,4563800.0,-0.002049180327868827,-3.2222222222222223,-0.631578947368421,32.539682539682545,38.71520929972232,2.330706499307883,4.7705763948202815,3.4972196749907134,7.6167310443903915,18.824116983970207,1.1875,-0.8437242724472469,-4.024609375000001,-10.548755747610155,2.4995369976101536,-7.286682561305078,-0.7625361886949236,5.291450891955961,50.70422535211267,12.258072372958836,3.2620731863050776,3,2.54296875,3.296875,4.09375,6.625,0.8412494659423864,4,-0.03211501981198661,1.88,15.25,-1.4,14.46875,-1.2857142857142858,14.53125,-0.03211501981198661
2029,2001-03-26,15.148438453674315,16.25,14.9375,15.8125,5322800.0,-0.004620060538854109,-1.417264064200146,1.7708307902018277,30.99193345191979,35.59703507653955,1.8181801345441375,4.487017474869271,3.565276531273744,7.559880170812937,18.80465872627343,1.3125,-1.512750508722089,-3.7242178440094005,-10.29664150040813,2.848205812389331,-7.010429672208767,-0.43800601581003384,4.931775384764288,47.53525425010995,10.156567963436736,3.2862118281993657,3,2.5390615463256854,3.3671865463256854,4.187499046325685,6.695311546325685,1.3365621566772479,0,-0.030263110926777914,-3.2222222222222223,15.21875,1.88,15.25,-1.4,14.46875,-0.030263110926777914
2030,2001-03-27,16.09375,16.4375,15.0,15.25,7836400.0,0.062403233786542334,-1.1395348837209303,-1.2705900600155928,27.154305822864714,32.40257962647151,-0.04284794754628152,3.26614493507304,2.6437599363555293,6.4482014815185025,18.74094265381927,1.4375,-2.1075794996440145,-2.497656297683715,-9.03861413861662,4.043301543249189,-5.768135218150167,0.7728226227827371,3.582276008132286,85.33333333333334,52.5797230862831,3.270478920466452,3,1.5625,2.421875,3.2421875,5.75,-0.6437501907348651,1,-0.040621385296571555,-1.417264064200146,15.148438453674315,-3.2222222222222223,15.21875,1.88,15.25,-0.040621385296571555
2031,2001-03-28,14.34375,15.96875,14.09375,15.9375,6541600.0,-0.10873786407766994,1.2641509433962264,-1.8888888888888888,25.90821898576364,30.989947499644305,0.7197638592416205,4.770974321684882,4.397710335218733,7.97156876226321,18.99206044420342,2.0,-2.7332202470804567,-3.9367187976837172,-10.671519948609198,2.798082353241764,-7.304119373146456,-0.5693182222209767,4.9523394476443485,10.666666666666668,-18.5001010086902,3.3674005754627405,3,0.546875,4.171875,4.6171875,7.5,3.026250839233402,2,0.02379087892752585,-1.1395348837209303,16.09375,-1.417264064200146,15.148438453674315,-3.2222222222222223,15.21875,0.02379087892752585
2032,2001-03-29,14.0,15.0,13.71875,14.0,6911600.0,-0.023965141612200425,-3.5555555555555554,-0.0,27.31854559603606,30.542688841672028,1.0297305555189276,4.716633782246657,4.726386252200548,8.07241097185834,19.526500416053448,1.28125,-3.516259545307509,-3.8742187976837172,-10.612788969139654,2.8643513737722195,-7.243503883411684,-0.5049337119557489,4.938949080785687,10.344827586206897,-18.825329626001604,3.3692850857279684,3,1.078125,4.515625,4.6328125,7.84375,2.5,3,0.08750002724783768,1.2641509433962264,14.34375,-1.1395348837209303,16.09375,-1.417264064200146,15.148438453674315,0.08750002724783768
2033,2001-03-30,13.875,14.03125,13.5,13.96875,7498600.0,-0.008928571428571397,3.857142857142857,-100.0,28.84512763982771,29.95267922076723,1.0604957803511805,4.537742233357346,4.8113778575339765,7.997215817264319,20.123182816032465,0.53125,-4.2603635161704325,-3.6585937976837144,-10.486527905299209,3.16934030993178,-7.072560851491463,-0.24462674387596728,4.728237135938546,12.76595744680851,-19.08258117033913,3.4139670538077476,3,1.09375,4.640625,4.7578125,7.96875,3.5699996948242223,4,0.15459462758657105,-3.5555555555555554,14.0,1.2641509433962264,14.34375,-1.1395348837209303,16.09375,0.15459462758657105
2034,2001-04-02,12.4375,14.0,11.4375,13.90625,19680200.0,-0.10360360360360366,2.0943396226415096,15.666666666666666,16.88524148379352,28.015296087501575,2.238612653781278,5.582147668227844,6.198392746085652,9.21913951557245,21.07787993439125,2.5625,-4.177934263005255,-4.664843797683716,-11.642186250678936,2.3124986553115043,-8.153515024181328,-1.1761725711861057,5.850167907782232,20.0,-9.00242511873138,3.4886712264976105,4,1.5,5.125,6.2265625,9.40625,4.582500457763672,0,0.2912562384677295,3.857142857142857,13.875,-3.5555555555555554,14.0,1.2641509433962264,14.34375,0.2912562384677295
2035,2001-04-03,11.71875,12.34375,11.3125,12.21875,13090400.0,-0.05778894472361806,1.75,0.3404255319148936,16.95938086357991,26.742549859421615,2.812185655856821,5.83719852627058,6.871368893687908,9.687004687442332,21.427033687829226,1.125,-3.991541024033797,-4.899218797683716,-11.963030239002087,2.1645926436346556,-8.431124518342902,-1.36731307702453,6.020904475159654,8.724832214765101,-19.329337362770353,3.531905720659186,4,2.15625,5.78125,7.765625,10.125,5.2962493896484375,1,0.4067200520833334,2.0943396226415096,12.4375,3.857142857142857,13.875,-3.5555555555555554,14.0,0.4067200520833334
2036,2001-04-04,12.4375,12.90625,11.6875,11.71875,13358000.0,0.06133333333333324,-2.12,-1.4375,35.867617665215874,26.94111711652042,1.983598401377769,4.500050744513487,6.108208611202745,8.750936620616844,21.446965840474416,1.21875,-3.9013423388349366,-3.641406297683716,-10.212588065665337,2.929775470297905,-6.926997181674526,-0.3558154136929055,4.659439027643689,30.508474576271187,-0.22370431567800964,3.285590883990811,4,1.4375,5.0625,7.046875,9.40625,4.322500228881836,2,0.24221103994091542,1.75,11.71875,2.0943396226415096,12.4375,3.857142857142857,13.875,0.24221103994091542
2037,2001-04-05,14.804688453674315,14.875,13.125,13.15625,13469400.0,0.1903267098431609,-1.0456609602078872,2.2934795877207854,48.23105118236786,28.68460252126323,-0.5066835855767131,1.6326467534494196,3.690963246774972,6.167510488208686,20.9295716612876,2.4375,-3.680249122431672,-0.9035147666931174,-6.820209730976552,5.013180197590319,-3.861862248834834,2.054832715448601,1.7138066712050044,98.02634255927902,63.31791911730449,2.9583474821417184,4,-0.9296884536743146,2.6953115463256854,4.679686546325685,6.054686546325685,1.8503122329711932,3,0.17327702596284045,-2.12,12.4375,1.75,11.71875,2.0943396226415096,12.4375,0.17327702596284045
2038,2001-04-06,14.75,15.3125,13.90625,14.0,8190200.0,-0.0036939955775119326,-2.0,0.45497604009920717,45.97014925373134,30.348848721464517,-0.5872337627008921,1.2570831443216974,3.677808279473574,6.034883288883329,21.522902987966607,1.40625,-3.343955396656,-0.6441407203674316,-6.012570815146816,4.724289374411951,-3.328355767757124,2.0400743270222605,1.2478956123913871,85.9375,47.99182696395552,2.6842150473896913,4,-0.875,2.75,4.734375,6.0625,1.7199993133544922,4,0.11864406779661008,-1.0456609602078872,14.804688453674315,-2.12,12.4375,1.75,11.71875,0.11864406779661008
2039,2001-04-09,14.869999885559082,15.75,14.550000190734865,14.71500015258789,5655400.0,0.008135585461632733,-3.948456324634929,0.20666631062825522,51.77798131283852,33.08481266479494,-0.8391269019000731,0.7655317682085823,3.528243129025036,5.768776617093565,22.19642389340536,1.199999809265135,-3.193183680529284,-0.26334395408630407,-5.157952466477909,4.631264558305302,-2.710648210282109,2.183960302109499,-3.557499885559082,80.16901150555678,37.535160956879515,2.447304256195803,4,-1.229374885559082,2.630000114440918,4.614375114440918,5.114375114440918,2.4350004196166957,0,0.17316743975000537,-2.0,14.75,-1.0456609602078872,14.804688453674315,-2.12,12.4375,0.17316743975000537
2040,2001-04-10,15.600000381469727,16.0,15.0600004196167,15.125,7338400.0,0.04909216553657014,-2.1074389805607923,3.064523869586351,55.54874476584261,36.378204418137045,-1.8400300698008198,-0.4860616701379481,2.7785653361199536,4.8684863838036065,22.822770932404485,1.130000114440918,-2.994643288561136,0.7819690227508538,-2.9499342755953677,4.513872321097075,-1.0839826264222552,2.6479206719239645,-4.198750381469727,90.72464652683423,42.51585048603833,1.8659516491731107,4,-1.9437503814697266,1.8999996185302734,4.251562118530273,4.384374618530273,2.0149993896484375,1,0.09102564369041133,-3.948456324634929,14.869999885559082,-2.0,14.75,-1.0456609602078872,14.804688453674315,0.09102564369041133
2041,2001-04-11,14.539999961853027,16.079999923706055,14.25,16.049999237060547,10805600.0,-0.06794874318566091,1.3312091309722311,-3.1789432895513516,46.61016956869883,38.52171819287735,-0.8373168638545376,0.05830155957333005,3.776949842021242,5.734337251542513,23.630235061680764,1.8299999237060547,-2.7873512205844975,0.05121860504150355,-2.2098976690890275,2.3123348791720346,-1.079339532023761,1.1817767421067682,-2.9547999618530287,47.88494072373394,2.54610013070279,1.130558137065265,4,-0.84375,2.9600000381469727,5.608437538146973,4.913125038146973,1.5700006484985352,2,0.17022004362371312,-2.1074389805607923,15.600000381469727,-3.948456324634929,14.869999885559082,-2.0,14.75,0.17022004362371312
2042,2001-04-12,14.585000038146973,15.050000190734865,14.020000457763672,14.484999656677244,8394000.0,0.0030949158467679094,-1.0000018517969873,-0.06622544997975927,46.978186154118845,40.53650247224303,-0.8835195099977238,-0.012648242639146545,3.642385624238628,5.512439241130522,23.104837883626544,1.0299997329711932,-2.59783045376939,0.11228117942810023,-2.140898572043511,2.3654609308997117,-1.0143086963077064,1.2388710551639068,-2.7301120427246115,31.224844713956923,-12.880311961426987,1.126589875735806,4,-0.8887500762939453,2.9149999618530273,5.899374961853027,4.946249961853027,1.2250003814697266,3,0.14912582688009346,1.3312091309722311,14.539999961853027,-2.1074389805607923,15.600000381469727,-3.948456324634929,14.869999885559082,0.14912582688009346
2043,2001-04-16,13.614999771118164,14.579999923706055,13.550000190734865,14.574999809265135,4340600.0,-0.066506703084798,1.1237102050005912,-9.599963760514031,43.26608634559127,43.467707456887226,0.05109430447055452,0.8785474646311293,4.503659033144352,6.275651364152594,22.291043315106624,1.0349998474121076,-2.252138871459689,-0.7790940761566159,-3.036993534032394,1.4788053817191624,-1.9080438050945059,0.3498556527812742,-1.5066050599987815,2.569153645995234,-39.404232626912496,1.1289497289378896,4,0.08125019073486328,3.131093978881836,7.222890853881836,5.994375228881836,1.9600000381469709,0,0.22328321458926292,-1.0000018517969873,14.585000038146973,1.3312091309722311,14.539999961853027,-2.1074389805607923,15.600000381469727,0.22328321458926292
2044,2001-04-17,14.265000343322756,14.609999656677244,13.350000381469727,13.510000228881836,6726000.0,0.047741504453305605,-1.3441851139840584,-0.7864584212915763,41.755428304911185,46.222823839257366,-0.34912833164293566,0.1305917431498802,3.7502429539729274,5.484411610368552,21.752750131734942,1.2599992752075178,-1.9056786570956525,-0.06265602111816193,-2.248988387838134,2.12367634560181,-1.155822204478147,1.0305101622418231,-1.9183093194481735,33.51648773916975,-2.849380110218462,1.0931661833599855,4,-0.38125038146972834,2.4810934066772443,6.572890281677244,5.344374656677244,2.409998893737791,1,0.1545740565694318,1.1237102050005912,13.614999771118164,-1.0000018517969873,14.585000038146973,1.3312091309722311,14.539999961853027,0.1545740565694318
2045,2001-04-18,15.255000114440918,15.75,14.30500030517578,14.829999923706055,11911600.0,0.06940061319953394,1.0424024505723757,0.5629140745886873,54.41042925750216,48.28313623840029,-0.876983485925523,-0.845769414679717,2.663177050892987,4.398910361975368,21.062373696898728,1.4849996566772443,-1.5617415336822305,0.8911562442779548,-1.3329963032738732,3.1153087918297846,-0.2209200294979592,2.003232518053869,-2.684310556576447,69.78022169962259,28.917551456047107,1.1120762737759147,4,-0.6525001525878906,1.491093635559082,5.582890510559082,4.354374885559082,2.410000801086426,2,0.1343821812753878,-1.3441851139840584,14.265000343322756,1.1237102050005912,13.614999771118164,-1.0000018517969873,14.585000038146973,0.1343821812753878
2046,2001-04-19,15.859999656677244,15.875,14.68000030517578,15.21500015258789,5711200.0,0.03965909784973465,2.5407388360090417,1.517645210874122,58.78031104439076,49.4552762230695,-1.0565545976611208,-1.4136757713636943,1.9077089988723426,3.7353869998609515,20.155529883802878,1.1949996948242205,-0.864193477466614,1.4265933036804181,-0.896211588608379,3.7493981959692153,0.26519085753601956,2.5879957498248167,-3.078751476862278,99.40592690736774,52.424058355676735,1.161402446144399,4,-1.1449995040893537,0.8118753433227557,4.977890968322756,3.7493753433227557,2.0199995040893572,3,0.11065574731598704,1.0424024505723757,15.255000114440918,-1.3441851139840584,14.265000343322756,1.1237102050005912,13.614999771118164,0.11065574731598704
2047,2001-04-20,15.494999885559082,15.795000076293945,15.0,15.359999656677244,6855600.0,-0.023013857441320562,1.1632637173285723,0.20930284136022487,57.47792732324492,50.733918230793236,-0.6518896464248769,-1.0850090972491362,2.198513704110411,4.024177147932683,19.28165893176858,0.8599996566772443,-0.07780270436799164,1.049343538284301,-1.2940867676044405,3.3927738441730426,-0.12237161466006974,2.221058691228672,-2.51582660111065,84.95048824355447,32.25088116806942,1.1717151529443706,4,-0.7799997329711914,1.145625114440918,5.426875114440918,4.114375114440918,0.7100000381469727,4,0.0396902697215018,2.5407388360090417,15.859999656677244,1.0424024505723757,15.255000114440918,-1.3441851139840584,14.265000343322756,0.0396902697215018
2048,2001-04-23,14.729999542236328,15.5,14.635000228881836,15.489999771118164,4455200.0,-0.04937078728446542,1.2179461785814718,-5.629621780471535,61.28267660951781,51.78999548597982,0.12289946888979486,-0.3778760271751267,2.904085745052967,4.692277558062585,19.063199866343965,0.8649997711181641,0.2476750267973742,0.30878071784973216,-2.010776635534665,2.628338071234129,-0.8509979588424663,1.4685593945419306,-1.5647766594324377,54.65344036645272,-2.0922924482551224,1.159778676692199,4,-0.0149993896484375,-0.8549995422363281,4.301250457763672,4.301250457763672,0.45000076293945135,0,0.07331981744355187,1.1632637173285723,15.494999885559082,2.5407388360090417,15.859999656677244,1.0424024505723757,15.255000114440918,0.07331981744355187
2049,2001-04-24,14.6899995803833,15.475000381469727,13.904999732971193,14.8100004196167,5894400.0,-0.002715543998377812,1.1655169964404923,0.15789579354463068,65.67010949125753,52.91459156658148,0.1505088624909341,-0.3941925951314609,2.9293093301968582,4.626926127370957,18.90316218541985,1.5700006484985334,0.2807290439445964,0.2917026996612542,-2.006558949811822,2.5899643491343305,-0.857428125075284,1.4408335243977923,-1.3498900751252805,39.84770258920116,-22.023387060379008,1.149130824736538,4,0.025000572204589844,-0.8149995803833008,3.825625419616699,3.825625419616699,1.340001106262207,1,0.06024508197152323,1.2179461785814718,14.729999542236328,1.1632637173285723,15.494999885559082,2.5407388360090417,15.859999656677244,0.06024508197152323
2050,2001-04-25,15.4399995803833,15.5,14.380000114440918,14.630000114440918,2911000.0,0.05105514100909403,1.408601114055309,-6.749948343002464,65.78289574407354,55.04489447495645,-0.6979734106619873,-1.2602972534767254,2.1386905709687234,3.783598434551063,18.851354553900535,1.119999885559082,0.3678495230812242,1.0743902206420906,-1.1393822275647487,3.28816266884893,-0.03249600346132908,2.18127644474551,-1.9354966500183988,77.91876341860727,11.581480320965511,1.1068862241034199,4,-0.8274993896484375,-1.5649995803833008,3.075625419616699,3.075625419616699,0.7550001144409215,2,0.07998702657002199,1.1655169964404923,14.6899995803833,1.2179461785814718,14.729999542236328,1.1632637173285723,15.494999885559082,0.07998702657002199
2051,2001-04-26,14.6850004196167,16.475000381469727,14.399999618530273,15.649999618530273,5851200.0,-0.048898910705013066,-1.7035826450003573,-1.1913578211941893,49.24245094782062,55.29647945203441,0.08913007727587008,-0.5042761375985236,2.8706610913986914,4.455400313364379,18.12940733927214,2.075000762939453,0.3570035491735233,0.3023285388946526,-1.9159901878685375,2.5206472656578427,-0.8068308244869424,1.4114879022762477,-1.0259676696513278,30.35021361186054,-30.657612920967182,1.1091593633815955,4,0.22749996185302734,-0.7912502288818359,3.830624580383301,3.830624580383301,1.25,3,0.2029281859556411,1.408601114055309,15.4399995803833,1.1655169964404923,14.6899995803833,1.2179461785814718,14.729999542236328,0.2029281859556411
2052,2001-04-27,15.225000381469727,15.824999809265135,15.03499984741211,15.19499969482422,4024000.0,0.036772212899066625,-3.5142805761276406,-0.031088820259417553,52.832441076349674,56.35940775545201,-0.3917336629452617,-0.9990167126762639,2.2942912696150515,3.8305067205738155,17.206246279383443,1.1399993896484357,0.2506467206762988,0.7810784816741947,-1.4602793592367078,3.0224363225850954,-0.3396004387812557,1.901757402129645,-1.3406902209840066,51.36187997733443,-6.224311611343126,1.1206789204554504,4,-0.3125,-1.3312501907348633,2.9136714935302734,3.2906246185302734,1.5799999237060511,4,0.1743841519063778,-1.7035826450003573,14.6850004196167,1.408601114055309,15.4399995803833,1.1655169964404923,14.6899995803833,0.1743841519063778
2053,2001-04-30,16.020000457763672,16.670000076293945,15.375,15.550000190734865,8002600.0,0.05221675247125357,-2.1585342735159037,15.666316994088223,56.34658123036403,57.98064696939123,-0.9048641207653194,-1.7129005457891822,1.4573053455298428,2.9588648036724408,16.030731974543343,1.4449996948242188,0.3569308662889803,1.4688285350799557,-0.8614212259605942,3.7990782961205056,0.3037036545596816,2.6339534156002298,-1.9284350795992307,76.4918792831267,20.863285918337674,1.1651248805202745,4,-0.7325005531311035,-2.028750419616699,2.118671417236328,2.495624542236328,1.2199993133544922,0,0.011548031251942259,-3.5142805761276406,15.225000381469727,-1.7035826450003573,14.6850004196167,1.408601114055309,15.4399995803833,0.011548031251942259
2054,2001-05-01,16.059999465942386,16.375,15.359999656677244,15.859999656677244,5943400.0,0.0024968169185868305,1.445781374415592,0.4255312673107138,52.747904081088556,57.795921949789715,-0.7414356286744983,-1.546906754650708,1.403127805262475,2.7987667518729857,13.977014697032738,1.0150003433227557,0.46527548654362505,1.3277025699615521,-0.8701734476353948,3.525578587558499,0.22876456116307864,2.4266405787600256,-1.7105906179649946,73.36241831821005,21.25728598592456,1.098938008798473,5,-0.772499561309818,-2.0687494277954137,2.0786724090576136,2.4556255340576136,1.75,1,-0.054794470113948335,-2.1585342735159037,16.020000457763672,-3.5142805761276406,15.225000381469727,-1.7035826450003573,14.6850004196167,-0.054794470113948335
2055,2001-05-02,16.485000610351562,16.75,16.170000076293945,16.260000228881836,6761800.0,0.02646333490299635,-1.8641922980921837,1.125002980235051,62.57272614627405,58.21730140555453,-1.08803083757633,-1.6828021206884518,1.0028471397452634,2.2723827244684287,11.862695640393996,0.6900005340576136,0.7289414877713902,1.5143911838531494,-0.3094438945933291,3.338226262299628,0.6024736446299102,2.4263087230763887,-1.9035326395425152,88.72343205822364,34.59386147627394,0.9119175392232388,5,-1.1575007438659668,-2.4537506103515625,1.6165618896484375,2.0306243896484375,1.3099994659423828,2,-0.027600843606905512,1.445781374415592,16.059999465942386,-2.1585342735159037,16.020000457763672,-3.5142805761276406,15.225000381469727,-0.027600843606905512
2056,2001-05-03,15.449999809265135,16.25,15.420000076293945,16.239999771118164,3765600.0,-0.06278439567885186,1.0493814659968188,-3.5111049887678627,54.95701852893474,57.93720042840896,-0.1310901875774224,-0.43272673916365356,1.9654193247920748,3.2009487979311313,9.974286905905622,1.0650005340576172,0.9576840282692167,0.328765392303465,-1.0598872970968767,1.7174180817038067,-0.36556095239670583,1.0230917370036359,-0.608307994953174,24.198246351570376,-31.472501662697454,0.6943263447001704,5,-0.12249994277953924,-1.418749809265135,2.635937690734865,3.065625190734865,2.5199995040893572,3,0.04822005791303141,-1.8641922980921837,16.485000610351562,1.445781374415592,16.059999465942386,-2.1585342735159037,16.020000457763672,0.04822005791303141
2057,2001-05-04,17.370000839233402,17.375,14.925000190734865,15.25,7326200.0,0.12427191285898087,1.300470210874039,-2.68354549569941,69.40568797909192,58.839757247250525,-1.9636510449756486,-2.2669127812483687,-0.01123023783324939,1.1791084989130916,9.490161502097067,2.449999809265135,1.001155190711298,2.120500802993778,0.41679585700185484,3.824205748985701,1.2686483299978164,2.9723532759897395,-0.620000839233402,99.79595260588621,35.86291546438251,0.8518524729959617,5,-1.7300009727478063,-3.026250839233402,-0.666875839233402,1.145624160766598,1.004999160766598,4,-0.0826137219507489,1.0493814659968188,15.449999809265135,-1.8641922980921837,16.485000610351562,1.445781374415592,16.059999465942386,-0.0826137219507489
2058,2001-05-07,16.5,17.53499984741211,16.399999618530273,17.180000305175778,7223200.0,-0.050086401681014414,-1.579542843766662,-0.3207547339564581,61.293579271720596,58.35347611174641,-0.9120875547446854,-1.3271266089658251,0.765658737093986,1.9137336274188854,9.283837042926363,1.135000228881836,0.9217576894157755,1.1629999637603756,-0.6109949304587445,2.9369948579794958,0.27600251665081643,2.049997410869935,-1.574999809265135,60.344828216193946,-7.12853685267639,0.88699744710956,5,-0.5425000190734863,-2.0762500762939453,0.296875,2.015625,1.864999771118164,0,0.018484866980350123,1.300470210874039,17.370000839233402,1.0493814659968188,15.449999809265135,-1.8641922980921837,16.485000610351562,0.018484866980350123
2059,2001-05-08,17.444999694824222,17.5,16.875,17.010000228881836,7104800.0,0.05727270877722557,1.2935776605759841,-0.639704809882314,61.116747632152865,57.835015210421886,-1.5926803490149606,-2.1811513114168495,-0.34801615084028015,0.850452296375515,9.331660973571063,1.0,0.9077753200628269,1.9792496681213407,-0.012447157854992952,3.9709464940976744,0.9834012551331739,2.9750980811095076,-2.5199995040893572,96.55171783806037,28.156903827102127,0.9958484129881665,5,-1.477499961853031,-3.0212497711181676,-0.7028121948242223,1.0706253051757777,0.024999618530269885,1,-0.01175121394624501,-1.579542843766662,16.5,1.300470210874039,17.370000839233402,1.0493814659968188,15.449999809265135,-0.01175121394624501
2060,2001-05-09,17.020000457763672,17.180000305175778,16.459999084472653,17.180000305175778,8779600.0,-0.024362238148198045,8.000023841881047,-0.3678161927520551,55.99793525094502,58.58562457743571,-1.0281046405757586,-1.7331754568351538,-0.07290760631481774,1.1539967022519164,9.413609806121945,0.9850006103515696,0.9062697294807691,1.4832504272460945,-0.6263476090598914,3.5928484635520785,0.4284514090931033,2.5380494453990856,-2.0428002738952618,80.2682200232901,15.143582501109947,1.054799018152992,5,-0.7900004386901855,-2.596250534057617,-1.2700004577636719,0.5424995422363281,0.875,2,0.04641592167633335,1.2935776605759841,17.444999694824222,-1.579542843766662,16.5,1.300470210874039,17.370000839233402,0.04641592167633335
2061,2001-05-10,17.014999389648438,17.625,16.975000381469727,17.139999389648438,6811200.0,-0.00029383478147637643,-5.3415210554718175,0.7812507450587876,58.163260602453626,59.17793785811393,-0.7351438833147235,-1.6161050871959475,-0.1836706686886842,1.050252079913676,9.192308194241727,0.6499996185302734,0.875403353624872,1.3544993877410896,-0.7988259606074841,3.5078247360896615,0.27783671356680273,2.4311620619153764,-1.9866432125091542,77.40738320579409,14.179598758343083,1.0766626741742862,5,-0.7399992942810059,-2.3587493896484375,-1.3274993896484375,0.4850006103515625,0.6550006866455078,3,0.04584194620189308,8.000023841881047,17.020000457763672,1.2935776605759841,17.444999694824222,-1.579542843766662,16.5,0.04584194620189308
2062,2001-05-11,16.760000228881836,17.424999237060547,16.610000610351562,17.045000076293945,3422200.0,-0.014986727588232385,-1.7863244519216974,2.279998779296875,61.534093310517385,59.75432808924208,-0.2676533714478957,-1.2541042154978754,-0.1001573082499192,1.2009043623854438,8.732941827085073,0.8149986267089844,0.7863388174849764,0.9907502174377445,-1.1535453754429454,3.1350458103184344,-0.08139757900260136,2.0628980138780904,-1.6277782988281242,29.387795775185165,-33.481886929723785,1.0721477964403452,5,-0.4850001335144043,-1.385000228881836,-1.072500228881836,0.7399997711181641,1.0499992370605504,4,0.07219564844560766,-5.3415210554718175,17.014999389648438,8.000023841881047,17.020000457763672,1.2935776605759841,17.444999694824222,0.07219564844560766
2063,2001-05-14,16.655000686645508,16.745000839233402,16.415000915527347,16.725000381469727,2598400.0,-0.006264889069356183,4.999965321125982,0.24561309579579982,61.08291565485575,60.680440486327335,-0.07052269809972245,-0.9588381455739743,-0.1250573243342572,1.2178501513062017,7.950756856342581,0.34499931335448863,0.9549150442792893,0.7337506294250495,-1.1868960233667103,2.6543972822168094,-0.22657269697083038,1.6940739558209295,-1.423067633793945,19.83470683556412,-44.04907415350348,0.9603233263958797,5,-0.38000059127807617,-1.1675004959106445,-0.9675006866455078,0.8449993133544922,2.269998550415039,0,0.1032722451181669,-1.7863244519216974,16.760000228881836,-5.3415210554718175,17.014999389648438,8.000023841881047,17.020000457763672,0.1032722451181669
2064,2001-05-15,16.469999313354492,17.125,16.139999389648438,16.655000686645508,4336200.0,-0.011107857440039393,-1.3313590234389108,2.6428882833787464,56.204816100040624,59.97289492563473,0.1997602130744589,-0.6326079588875722,-0.08687270939214287,1.339772621695289,7.12959431461252,0.9850006103515625,1.057337121145224,0.4384993076324477,-1.3288691519474831,2.2058677672123803,-0.4451849221575195,1.3221835374224131,-1.1423435826169914,22.22220795100749,-38.23858263182538,0.883684229789966,5,-0.19499921798706055,-0.9824991226196289,-0.7824993133544922,1.0300006866455078,3.270000457763672,1,0.11505771322207248,4.999965321125982,16.655000686645508,-1.7863244519216974,16.760000228881836,-5.3415210554718175,17.014999389648438,0.11505771322207248
2065,2001-05-16,17.305000305175778,17.475000381469727,16.120000839233402,16.120000839233402,5286400.0,0.0506983015563478,-1.2869200892993746,-6.405354970410502,65.63245022146738,61.15905400258279,-0.5662374623242457,-1.376739666276876,-1.073096503974245,0.4798380185590503,7.149615262583503,1.3549995422363246,1.0882398806657676,1.1710002899169893,-0.6438962235345826,2.9858968033685613,0.26355203319120335,2.0784485466427753,-1.8854508036677764,78.73754994911593,13.870316807960563,0.9074482567257856,5,-1.030000209808346,-1.8175001144409144,-1.7346878051757777,0.1949996948242223,0.5349998474121129,2,0.009534759044723229,-1.3313590234389108,16.469999313354492,4.999965321125982,16.655000686645508,-1.7863244519216974,16.760000228881836,0.009534759044723229
2066,2001-05-17,17.614999771118164,17.94499969482422,16.875,17.34000015258789,4053600.0,0.017913866540046675,1.288770708004137,0.23206729322158712,64.66256676595015,60.63204053445593,-0.5999238796133319,-1.6322013363362373,-1.592265670394326,0.13497805398226603,7.3774073703247085,1.0699996948242188,1.1747035452571524,1.393249750137329,-0.5322067094464877,3.318706209721146,0.43052152034542246,2.3559779799292375,-2.107232249670483,81.91780106080002,14.708459812870387,0.9627282297919081,5,-0.5824995040893555,-1.9674997329711914,-2.036874771118164,-0.11499977111816406,0.3199996948242223,3,0.01589558275808778,-1.2869200892993746,17.305000305175778,-1.3313590234389108,16.469999313354492,4.999965321125982,16.655000686645508,0.01589558275808778
2067,2001-05-18,16.110000610351562,16.604999542236328,15.630000114440918,16.524999618530273,7587600.0,-0.08543850016019994,2.3913091071932064,-1.5090893958204732,50.50790139397868,59.43363188137349,0.7906987159256325,-0.08302207504918613,-0.2859991368507444,1.6324363667703565,7.2315771664063595,1.984999656677246,1.105021649541321,-0.14249944686889648,-2.0385051164802626,1.7535062227424714,-1.0905022816745813,0.8055033879367866,1.8349990844726562,20.73436643263536,-43.42946702106086,0.9480028348056836,5,0.6774992942810059,-0.46250057220458984,-0.5118756294250488,1.3899993896484375,1.9650001525878906,4,0.0968342276126295,1.288770708004137,17.614999771118164,-1.2869200892993746,17.305000305175778,-1.3313590234389108,16.469999313354492,0.0968342276126295
2068,2001-05-21,15.8100004196167,16.475000381469727,15.324999809265135,16.350000381469727,10007000.0,-0.01862198506324675,1.9113939942658864,1.3012078371534017,48.62939174948657,58.04614789441057,1.0979954005767034,0.3183601185950664,-0.15403250672567737,1.9255695338626673,6.8884010253404595,1.1500005722045916,1.1763425777948484,-0.4964996814727769,-2.2673131215313873,1.2743137585858335,-1.381906401502082,0.3889070385565283,2.1349992752075195,18.511474486116995,-42.651013415877145,0.8854067200293052,5,0.8249993324279785,-0.16250038146972656,-0.21187543869018555,1.6899995803833008,2.524998664855957,0,0.1265021501102639,2.3913091071932064,16.110000610351562,1.288770708004137,17.614999771118164,-1.2869200892993746,17.305000305175778,0.1265021501102639
2069,2001-05-22,15.574999809265135,16.149999618530273,15.19499969482422,16.09000015258789,12751800.0,-0.014864048331079127,2.0078772086596675,0.9537044068586882,44.904812550734015,56.813578705498244,1.1620420984263742,0.6567332940927191,-0.06278576283274795,2.1283161650228895,6.129518819661596,0.9549999237060529,0.9158739422046693,-0.775750303268433,-2.4158923773986434,0.8643917708617774,-1.5958213403335382,0.04432073379667223,2.265199890136719,13.818185979669623,-42.04629795515702,0.8200710370651048,5,0.9949998855590838,0.07250022888183771,-0.35382795333862127,1.925000190734865,3.590001106262209,1,0.21508824839937346,1.9113939942658864,15.8100004196167,2.3913091071932064,16.110000610351562,1.288770708004137,17.614999771118164,0.21508824839937346
2070,2001-05-23,16.674999237060547,17.25,16.444999694824222,16.944999694824222,15598000.0,0.0706259673365166,-1.2054816711519987,0.5242723840175453,56.809333983464484,56.66314241449945,0.008892903957487874,-0.3646973320786948,-1.35540395169709,0.9776820557979455,5.4642464657100955,1.675000190734865,0.8318084273479798,0.26249914169311594,-1.3254305509154385,1.8504288343016722,-0.5314657046111613,1.0564639879973932,1.006488462066649,53.81816517223008,-5.801887728309701,0.7939648463042778,5,-0.10499954223632812,-0.7499995231628418,-1.3600773811340332,0.8250007629394531,3.3200016021728516,2,0.18380813638933113,2.0078772086596675,15.574999809265135,1.9113939942658864,15.8100004196167,2.3913091071932064,16.110000610351562,0.18380813638933113
2071,2001-05-24,17.665000915527344,17.725000381469727,16.25,16.5,6954400.0,0.05937041821666145,1.2957207106915438,-4.314810890235748,51.828890185943344,55.584786511769,-0.9825336204720756,-1.1805239890983152,-2.5053059909637856,-0.04523721098166078,5.6313224634966,1.4750003814697266,0.6988422343564302,1.1035007953643792,-0.35596604262626386,2.562967633355022,0.37376737636905943,1.8332342143597007,-2.4700012207031232,97.62848025065419,41.310388138881564,0.7297334189953215,5,-1.095001220703125,-1.7400012016296387,-1.99070405960083,-0.16500091552734375,1.75,3,0.009906551259033503,-1.2054816711519987,16.674999237060547,2.0078772086596675,15.574999809265135,1.9113939942658864,15.8100004196167,0.009906551259033503
2072,2001-05-25,17.8799991607666,18.21999931335449,17.225000381469727,17.674999237060547,7000800.0,0.012170859558251035,1.2485845752648297,0.17596546146340186,59.311735419593525,55.38798870785098,-1.1420514342047383,-1.2505333570272192,-2.6805235258266826,-0.2667893828078256,5.927695709803989,0.9949989318847621,0.6624025858788158,1.1857491016387947,-0.24455919312371321,2.6160573964013043,0.47059495425753894,1.9009032490200504,-2.634399452209472,88.76032411689756,31.590390970530436,0.7151541473812548,5,-1.172499656677246,-1.8174996376037598,-2.1865615844726562,-0.37999916076660156,0.75,4,0.00307607985219982,1.2957207106915438,17.665000915527344,-1.2054816711519987,16.674999237060547,2.0078772086596675,15.574999809265135,0.00307607985219982
2073,2001-05-29,16.204999923706055,17.799999237060547,15.925000190734865,17.760000228881836,7362600.0,-0.09368005121252654,1.29357916963171,-7.5853701653346235,42.383293218086344,53.85226394318939,0.5167434382070333,0.46276226797028386,-0.993453939104576,1.3693955491676704,6.1618732997973265,1.9549989700317365,0.5598135144565966,-0.49850010871887207,-1.912751301010445,0.915751083572701,-1.2056257048646586,0.20862548742691445,-0.84042423095703,33.38844152888041,-18.023353727782897,0.7071255961457861,5,0.5024995803833008,-0.1425004005432129,-0.5271873474121094,1.2950000762939453,2.2749996185302734,1,0.11539653489894808,1.2485845752648297,17.8799991607666,1.2957207106915438,17.665000915527344,-1.2054816711519987,16.674999237060547,0.11539653489894808
2074,2001-05-30,15.18000030517578,16.149999618530273,15.0,15.854999542236328,6140200.0,-0.0632520594480731,-1.2222218127001796,0.434083025459114,39.473683061936235,50.94573425879703,1.4969315920853834,1.4951092872741203,0.018857652982498863,2.338249074596911,6.517833140499767,1.2049999237060547,0.41148572938480044,-1.4794997692108165,-3.0265679015847784,0.0675683631631454,-2.2530338353977992,-0.7059657030238355,3.039999008178709,5.590072781359109,-40.429514393434296,0.7735340661869814,5,1.4299993515014666,0.8824992179870623,-0.8850002288818342,2.3199996948242205,2.264999389648443,2,0.20783917759350423,1.29357916963171,16.204999923706055,1.2485845752648297,17.8799991607666,1.2957207106915438,17.665000915527344,0.20783917759350423
2075,2001-05-31,16.030000686645508,16.450000762939453,15.270000457763672,15.300000190734865,4289600.0,0.055994753911823736,-1.9873426889995474,-1.0814834385437393,44.8617694466002,48.745645667758154,0.49959004286276354,0.642199589566026,-0.7999624846857802,1.4699065221889995,6.54049862273616,1.2700004577636737,0.2872344530241513,-0.6067493915557876,-2.1778175665094324,0.9643187833978555,-1.39228347903261,0.17878469592103485,2.12559864044189,31.987605785309537,-9.646000470822141,0.7855340874768217,5,0.5799989700317383,0.26999902725219727,-1.7350006103515625,1.4699993133544922,1.9650001525878906,3,0.19557081064217208,-1.2222218127001796,15.18000030517578,1.29357916963171,16.204999923706055,1.2485845752648297,17.8799991607666,0.19557081064217208
2076,2001-06-01,16.194999694824222,16.5,15.25,16.305000305175778,3888800.0,0.01029313793580644,4.0,-0.15068566523963053,47.024746721348706,48.35862848191038,0.12514122620035195,0.5648352338074396,-0.9292062070211387,1.3137841809847366,6.8098021622655605,1.25,0.234309115967676,-0.47900037765502645,-1.96459635645612,1.006595601146067,-1.2217983670555732,0.2637976117455203,1.8974876457214265,37.11179967859407,-5.82003996455564,0.7427979894005464,6,0.4149999618530238,0.11499977111816051,-1.9512495994567907,1.3050003051757777,1.3950004577636683,4,0.23464039617263,-1.9873426889995474,16.030000686645508,-1.2222218127001796,15.18000030517578,1.29357916963171,16.204999923706055,0.23464039617263
2077,2001-06-04,15.9350004196167,16.75,15.515000343322756,16.254999160766598,2460000.0,-0.016054293307002476,-1.1293117835617668,2.9090633236234043,46.26942815209418,48.09641030442233,0.39974346975980524,0.7502830800269571,-0.6609215395842316,1.5722568365851934,6.542500318979832,1.2349996566772443,0.005180773164383368,-0.6672496318817132,-2.1499193660178655,0.815420102254441,-1.4085844989497893,0.07408523518636301,2.0956371741180355,33.392881228005876,-11.945856242702789,0.7413348670680768,6,0.6749992370605469,0.6374993324279785,-1.5318751335144043,1.5649995803833008,2.0699987411499023,0,0.2183872233618902,4.0,16.194999694824222,-1.9873426889995474,16.030000686645508,-1.2222218127001796,15.18000030517578,0.2183872233618902
2078,2001-06-05,16.805000305175778,16.924999237060547,15.979999542236328,15.984999656677244,3865800.0,0.054596790878528534,-1.277105291278275,-2.5625121072411217,51.62071157872588,48.842621307532546,-0.3512059059778281,-0.1008668605525962,-1.511348296358868,0.6962933452136895,6.200243027674566,0.9899988174438477,-0.22836240724083723,0.18750023841857555,-1.2970143305133526,1.6720148073505037,-0.5547570460473885,0.9297575228845396,1.165024536684264,93.76628678211809,43.623762643498594,0.7422572844659642,6,-0.1950006484985316,-0.23250055313109996,-2.4018750190734828,0.6949996948242223,2.1900005340576207,1,0.10859856128825784,-1.1293117835617668,15.9350004196167,4.0,16.194999694824222,-1.9873426889995474,16.030000686645508,0.10859856128825784
2079,2001-06-06,17.239999771118164,17.575000762939453,16.325000762939453,16.889999389648438,4795800.0,0.025885120978451415,1.450974708989762,0.4268293959408406,49.67287084796324,48.049680959143515,-0.5869071880172676,-0.5818432703016683,-1.9190496481193815,0.2597951240185026,6.01807401792359,1.25,-0.20235872439964098,0.6327497005462632,-0.8303846890474169,2.0958840901399416,-0.09881749425057507,1.3643168953431033,0.670624573904675,85.59135991861982,37.452141612442375,0.7315671947968394,6,-0.630000114440918,-0.6675000190734863,-2.6006247997283936,0.26000022888183594,1.4300003051757812,2,0.07192574173901733,-1.277105291278275,16.805000305175778,-1.1293117835617668,15.9350004196167,4.0,16.194999694824222,0.07192574173901733
2080,2001-06-07,17.809999465942386,17.815000534057614,16.790000915527347,17.145000457763672,4968000.0,0.03306262774893609,2.0370307577106312,1.8999950953945857,50.95635004230033,47.952732054294295,-1.094024155276422,-1.1485082495692467,-2.4850398335726105,-0.3009194203357808,6.23584450549874,1.0249996185302663,-0.11097271413417076,1.1632494449615507,-0.38687170166886986,2.7133705915919712,0.3881888716463422,1.938310018276761,0.04241239217999748,99.805026624797,53.627807160788976,0.7750605733152102,6,-1.1999998092651403,-1.2374997138977086,-3.170624494552616,-0.30999946594238637,-0.3850002288818395,3,-0.020494092198943825,1.450974708989762,17.239999771118164,-1.277105291278275,16.805000305175778,-1.1293117835617668,15.9350004196167,-0.020494092198943825
2081,2001-06-08,17.795000076293945,18.709999084472656,17.649999618530273,17.704999923706055,7189200.0,-0.0008421892250544127,-9.599954223807435,0.13533877717258733,59.67834703681588,47.9934666784301,-1.1830561230132872,-1.1300133568574182,-2.409706199450497,-0.27662783625502385,6.360582957521959,1.0599994659423828,0.0525582684435264,1.1092500209808343,-0.5172482837274863,2.735748325689153,0.29600086862667396,1.9224991733349945,-2.7950000762939453,71.36152210659723,21.058561993706405,0.8132491523541596,6,-0.9400005340576172,-0.9775004386901855,-3.1156251430511475,-0.2950000762939453,-0.4249992370605433,4,0.011239154935767104,2.0370307577106312,17.809999465942386,1.450974708989762,17.239999771118164,-1.277105291278275,16.805000305175778,0.011239154935767104
2082,2001-06-11,17.969999313354492,18.5,17.5,17.649999618530273,6956200.0,0.009834180180402274,-2.2258120089337905,3.5555461365659307,62.587413248099814,50.23836890398716,-1.501885582463924,-1.2750890634501602,-2.5100119388146176,-0.44870753162741295,6.75312792445745,1.0,0.015193321369707746,1.2237493038177476,-0.5014013484335145,2.948899956069008,0.36117397769211834,2.0863246299433786,-2.895799331665039,72.8937767325785,17.802324429343578,0.8625753261256305,6,-1.114999771118164,-1.1524996757507324,-3.2906243801116943,-0.4699993133544922,-1.3499984741210902,0,-0.021146309142271558,-9.599954223807435,17.795000076293945,2.0370307577106312,17.809999465942386,1.450974708989762,17.239999771118164,-0.021146309142271558
2083,2001-06-12,18.375,18.424999237060547,17.450000762939453,17.510000228881836,6730400.0,0.022537601676174246,1.0207259006556153,2.7031268626469256,66.00000980922685,53.185738542575,-1.7508181982483286,-1.6280982036461182,-2.830043226146728,-0.8598803657299037,7.315478920776014,0.9749984741210938,-0.030114295781324074,1.5427500247955308,-0.32854380749681056,3.414043857087872,0.6071031086493619,2.4783969409417015,-3.2280840362548826,85.95390690852558,24.582433304895552,0.9356469161461703,6,-1.3950004577636719,-1.5200004577636719,-3.383125066757202,-0.875,-1.8250007629394531,1,-0.02013610009433464,-2.2258120089337905,17.969999313354492,-9.599954223807435,17.795000076293945,2.0370307577106312,17.809999465942386,-0.02013610009433464
2084,2001-06-13,18.364999771118164,18.700000762939453,18.190000534057614,18.450000762939453,5956000.0,-0.0005442301432291297,-1.3448315173305636,-0.09826706856975274,61.03134079208293,54.982357580961974,-1.3874153759984793,-1.5482286017235651,-2.6870959049577614,-0.852680282225144,7.6767559867885,0.5100002288818395,-0.16574194560845612,1.4379997730255134,-0.544651983443952,3.420651529494977,0.4466738947907807,2.429325651260246,-3.146822144958495,82.03126862646923,18.890385837017888,0.9913258782347322,6,-1.385000228881836,-1.510000228881836,-3.17437481880188,-0.8649997711181641,-1.7749996185302734,2,0.034304441925777196,1.0207259006556153,18.375,-2.2258120089337905,17.969999313354492,-9.599954223807435,17.795000076293945,0.034304441925777196
2085,2001-06-14,17.469999313354492,18.239999771118164,17.305000305175778,18.0,6037200.0,-0.04873403043386915,-1.1744206419790226,6.235229440143611,48.711158387952715,55.169736655029084,-0.29800886794846804,-0.6748320175309459,-1.6436362515675906,0.0412728460985079,7.478522773235932,1.0599994659423864,-0.034753908060803695,0.5347493648529067,-1.4558821525507781,2.5253808822565933,-0.4605663938489357,1.530065123554749,-2.181985258028563,11.743711852994423,-45.09176596024799,0.9953157587018431,6,-0.3574995994567871,-0.6149997711181641,-2.274374485015869,0.030000686645507812,-1.4099998474121058,3,0.06868922782510611,-1.3448315173305636,18.364999771118164,1.0207259006556153,18.375,-2.2258120089337905,17.969999313354492,0.06868922782510611
2086,2001-06-15,17.895000457763672,18.375,17.024999618530273,17.200000762939453,6096200.0,0.024327484894879126,-1.5837278830113053,-1.3113184800250475,50.09647139172463,55.59496368165469,-0.5101533580486404,-1.1360252652232745,-1.9353497486990907,-0.38530873991003745,6.825150452025828,1.3500003814697266,0.23848291209174022,0.9457504749298096,-1.068804820406175,2.960305770265796,-0.06152717273818453,1.953028122597802,-2.5385467018548074,51.94031312380222,-0.8214892486065466,1.007277647667993,6,-0.5500011444091797,-1.0400009155273438,-2.5681254863739014,-0.3950004577636719,-1.8050003051757812,4,-0.026264387185260807,-1.1744206419790226,17.469999313354492,-1.3448315173305636,18.364999771118164,1.0207259006556153,18.375,-0.026264387185260807
2087,2001-06-18,17.670000076293945,18.114999771118164,17.475000381469727,18.024999618530273,3117400.0,-0.012573365505118561,1.3925217651714474,-0.5107909325429497,61.58103096961778,56.70166583619823,-0.014708294731160976,-0.830754498157475,-1.6532413760887579,-0.1791803599591404,7.242235548572248,0.6399993896484375,0.41044797101352515,0.6427501201629653,-1.3557239399066816,2.6412241802326104,-0.35648690987185816,1.6419871501977887,-2.2464754138138048,38.50746370631178,-16.014874740475392,0.9992370300348229,6,-0.15250015258789062,-0.8150005340576172,-2.2043750286102295,-0.1700000762939453,-1.135000228881836,0,-0.016977885442288287,-1.5837278830113053,17.895000457763672,-1.1744206419790226,17.469999313354492,-1.3448315173305636,18.364999771118164,-0.016977885442288287
2088,2001-06-19,17.809999465942386,18.350000381469727,17.405000686645508,17.905000686645508,9535600.0,0.007922998814033022,-1.0883999325577474,0.2676094174788479,74.17279250636189,59.42387935379809,0.0031775973123409074,-0.8571847816807754,-1.7315654843366808,-0.34541282815331087,7.6522548978091685,0.9449996948242188,0.5630881338784199,0.6827495574951215,-1.2586020472740351,2.62410116226428,-0.2879262448894586,1.6534253598797015,-2.3207453150223962,46.865630512091656,-13.274333650291993,0.970675802384579,6,-0.059999465942386365,-0.9549999237060582,-1.9849994182586705,-0.30999946594238637,-0.8099994659423864,1,-0.0668163201792672,1.3925217651714474,17.670000076293945,-1.5837278830113053,17.895000457763672,-1.1744206419790226,17.469999313354492,-0.0668163201792672
2089,2001-06-20,18.924999237060547,19.200000762939453,17.495000839233402,17.495000839233402,8728000.0,0.06260526695974056,-1.3846179496379436,-15.052421297784013,75.3724763980151,62.13678228221084,-0.9472864485296668,-1.8006637686533438,-2.7745305154427413,-1.4614673428292093,8.225390865329203,1.7049999237060511,0.7911832854807201,1.6302493572235122,-0.32521888516329867,3.585717599610323,0.652515236030105,2.6079834784169194,-3.3713301874695034,87.35625833642456,22.67803784373089,0.9777341211934056,6,-0.8124990463256836,-1.8249988555908203,-3.0437490940093994,-1.4249992370605469,-2.2849998474121094,2,-0.12549538154533035,-1.0883999325577474,17.809999465942386,1.3925217651714474,17.670000076293945,-1.5837278830113053,17.895000457763672,-0.12549538154533035
2090,2001-06-21,19.739999771118164,19.76499938964844,18.875,18.875,5595600.0,0.043064759149982645,-1.0578026014919302,0.6048956225632942,77.89142668487469,64.16045779866181,-1.631271437052007,-2.502577137255976,-3.5300744301736984,-2.271796193267882,8.647708610802663,0.889999389648441,0.9289515572485385,2.291999864578248,0.07775122256749256,4.506248506589003,1.184875543572872,3.3991241855836236,-4.0404774529931835,99.08760508691302,29.645044576060755,1.1071243210053772,6,-1.3450002670288086,-2.3575000762939453,-3.8587496280670166,-2.239999771118164,-2.6849994659423864,3,-0.15957445061063658,-1.3846179496379436,18.924999237060547,-1.0883999325577474,17.809999465942386,1.3925217651714474,17.670000076293945,-0.15957445061063658
2091,2001-06-22,17.84000015258789,19.44499969482422,17.7549991607666,19.44499969482422,5432000.0,-0.09625124825534126,1.1059202692392707,-1.8554912912422907,61.91369456059707,64.08560016671706,0.3081924565231269,-0.6206140009122194,-1.5572982773014523,-0.3925960968854625,8.361167719951048,1.9850006103515625,1.0261524400247488,0.383250284194947,-1.8359864029483113,2.6024869713382053,-0.7263680593766821,1.4928686277665761,-1.8965492101715018,18.432190890142287,-53.274855220288806,1.1096183435716287,6,0.5549993515014648,-0.4575004577636719,-1.9587500095367432,-0.3400001525878906,-0.649999618530277,4,-0.09977582238906513,-1.0578026014919302,19.739999771118164,-1.3846179496379436,18.924999237060547,-1.0883999325577474,17.809999465942386,-0.09977582238906513
2092,2001-06-25,17.934999465942386,18.649999618530273,17.5,18.2450008392334,5517200.0,0.005325073572979511,1.0535727058150346,0.19314732816625685,57.82547969690593,63.177319043125856,0.232115759289254,-0.7497200985306094,-1.5783673704172934,-0.5215259586065244,7.634314999823025,1.1499996185302734,1.073003048856485,0.47549958229065226,-1.7460805079204,2.6970796725017046,-0.6352904628148721,1.5862896273961766,-1.762255616692073,22.457587736064948,-44.53993476097054,1.1107900451055257,6,0.4600000381469691,-0.5524997711181676,-1.5949993133544957,-0.43499946594238637,-0.7999992370605504,0,-0.10287144512371194,1.1059202692392707,17.84000015258789,-1.0578026014919302,19.739999771118164,-1.3846179496379436,18.924999237060547,-0.10287144512371194
2093,2001-06-26,18.075000762939453,18.424999237060547,17.274999618530273,17.799999237060547,7080000.0,0.0078060385372702434,1.3589772682812316,-0.8870977665661826,56.02888703127086,62.621490847480075,0.05038262813248906,-0.782564989548078,-1.6100165468097885,-0.6979820132719325,7.898795831913992,1.1499996185302734,1.0341981876996158,0.5220008373260505,-1.6336996588013548,2.677701333453454,-0.5558494107376504,1.5998510853897514,-1.6867215812652532,32.12856296970375,-31.173721897631992,1.077850248063702,6,0.31999874114990234,-0.6925010681152344,-1.8575007915496826,-0.5750007629394531,-1.7150001525878906,1,-0.08520060030564003,1.0535727058150346,17.934999465942386,1.1059202692392707,17.84000015258789,-1.0578026014919302,19.739999771118164,-0.08520060030564003
2094,2001-06-27,18.334999084472656,18.545000076293945,17.84000015258789,17.875,3819600.0,0.014384415521923266,-1.6603831980192318,1.6727146622277709,53.96825122218807,63.205612273506226,-0.23950537214124878,-0.8369926120637388,-1.7773622256805268,-0.9932933108174602,7.933758885761277,0.7049999237060547,0.9588158299003027,0.6242492198944092,-1.2427019456361066,2.4912003854249267,-0.3092263628708487,1.557724802659667,-1.744116690320002,42.5702635894772,-15.448989548441439,0.9334755827652585,6,0.06000041961669922,-0.9524993896484375,-2.193749189376831,-0.8349990844726562,-2.0999984741210938,2,-0.07281151628762428,1.3589772682812316,18.075000762939453,1.0535727058150346,17.934999465942386,1.1059202692392707,17.84000015258789,-0.07281151628762428
2095,2001-06-28,19.165000915527344,19.71999931335449,18.299999237060547,18.51499938964844,9541600.0,0.04526871407141719,-1.6296253125927116,1.4130496077488188,59.21938379051927,64.21926920670563,-0.8982463819442223,-1.4968289573683506,-2.535071958007677,-1.8556371222275558,8.534408454898255,1.4200000762939418,0.8307637626368773,1.2975010395050042,-0.5004319026945581,3.0954339817045664,0.39853456840522483,2.1964675106047835,-2.383671501644944,77.30067619222967,20.102917202235517,0.8989664710997808,6,-0.6450014114379883,-1.782501220703125,-3.056251049041748,-2.4189071655273438,-3.445000648498537,3,-0.13175066033172833,-1.6603831980192318,18.334999084472656,1.3589772682812316,18.075000762939453,1.0535727058150346,17.934999465942386,-0.13175066033172833
2096,2001-06-29,19.9950008392334,20.375,18.559999465942386,19.114999771118164,4374400.0,0.04330810769925897,1.2134161091934195,1.3538446189419888,62.523196040454174,64.32395421457633,-1.5634479196967916,-2.137116639982821,-3.301148532392375,-2.7424214164551692,9.367802713117774,1.8150005340576136,0.7908247340295276,1.9375009059905999,0.08154737523437561,3.793454436746824,1.0095241406124877,2.865477671368712,-3.0346512268050354,87.74196406432563,31.18587964558438,0.9279767653781119,6,-1.1700010299682617,-2.3075008392333984,-3.7475011348724365,-3.2489070892333984,-4.145000457763672,4,-0.1470367797279042,-1.6296253125927116,19.165000915527344,-1.6603831980192318,18.334999084472656,1.3589772682812316,18.075000762939453,-0.1470367797279042
2097,2001-07-02,19.415000915527344,19.575000762939453,18.899999618530273,19.405000686645508,3538000.0,-0.02900724677980515,3.0909169725168337,0.011363882663522435,56.29540342953203,62.33757765048412,-0.7933141815704552,-1.3523731162593293,-2.6508801143422787,-2.181740228678322,10.447112399875937,1.095001220703125,0.9284097547657062,1.183500957489013,-0.4768072715699496,2.8438091865479755,0.35334684295953167,2.0136550720184943,-2.1814792720932488,69.0322914083799,15.52584194259142,0.8301541145294812,7,-0.590001106262207,-1.7275009155273438,-3.167501211166382,-2.6689071655273438,-3.775000572204588,0,-0.11460212601330677,1.2134161091934195,19.9950008392334,-1.6296253125927116,19.165000915527344,-1.6603831980192318,18.334999084472656,-0.11460212601330677
2098,2001-07-03,18.6299991607666,19.350000381469727,18.299999237060547,19.229999542236328,2491000.0,-0.04043274363860205,1.499996594028651,-59.99866488651536,51.46651512029696,59.68135973073766,0.13436692570038744,-0.4465305972645197,-1.77862084937113,-1.408343749438444,11.239030174702332,1.1150016784667969,1.013158880761086,0.30724925994872976,-1.2180690355553132,1.8325675554527727,-0.4554098878032917,1.0699084077007512,-1.1451592488072357,31.163670837502917,-17.960674635682086,0.7626591477520216,7,0.19500064849853516,-0.9424991607666016,-2.244999647140503,-1.9581241607666016,-2.8349990844726562,1,-0.08024685986208324,3.0909169725168337,19.415000915527344,1.2134161091934195,19.9950008392334,-1.6296253125927116,19.165000915527344,-0.08024685986208324
2099,2001-07-05,18.479999542236328,19.125,18.450000762939453,18.575000762939453,4009800.0,-0.00805150967726087,-7.7097361685371135,0.1583352671716899,56.09167602509601,57.259165212984485,0.23982528157940308,-0.20961734267444143,-1.5400181528517223,-1.247986689653949,11.562067825141128,0.6749992370605469,1.0286751480089613,0.09524965286254883,-1.343084922964266,1.5335842286893637,-0.6239176350508586,0.8144169407759563,-0.763946823233713,8.674710312915366,-43.31177593465186,0.7191672879134067,7,0.3450002670288086,-0.7924995422363281,-2.0950000286102295,-1.8393745422363281,-3.179999351501463,3,-0.11471855976183742,1.499996594028651,18.6299991607666,3.0909169725168337,19.415000915527344,1.2134161091934195,19.9950008392334,-0.11471855976183742
2100,2001-07-06,17.444999694824222,18.434999465942386,17.440000534057614,18.424999237060547,4739200.0,-0.05600648663689611,-1.0101031897103134,10.315652104079629,47.47190625961713,55.654522068431156,1.0225789992034287,0.8396867573831344,-0.45079365339880084,-0.22550781933701458,11.383377684180083,1.0399990081787145,0.9398007383020079,-0.9215002059936488,-2.3992624765525647,0.5562620645652672,-1.660381341273105,-0.1826190707141926,2.9300003051757777,0.1703291882884043,-49.68128438152682,0.7388811352794572,7,1.3800001144409144,0.3675003051757777,-1.1087501049041784,-2.678750038146978,-2.1149997711181676,4,-0.06936079711320697,-7.7097361685371135,18.479999542236328,1.499996594028651,18.6299991607666,3.0909169725168337,19.415000915527344,-0.06936079711320697
2101,2001-07-09,17.9950008392334,18.440000534057614,17.25,17.770000457763672,3497400.0,0.03152772450734731,1.134530544099114,-0.22959233323342537,51.7615213132976,54.980748914696896,0.5552694242084968,0.321943639959656,-0.9147214861815272,-0.7714865447158807,10.562782528941934,1.1900005340576136,0.758656951544264,-0.381499099731446,-1.845621671349992,1.0826234718871,-1.113560385540719,0.35056218607782696,2.3212991714477553,32.04303633395408,-18.448605281753487,0.7320612858092722,7,0.8174991607666016,-0.18250083923339844,-1.5400011539459229,-3.228751182556154,-3.145000457763672,0,-0.1264240325704541,-1.0101031897103134,17.444999694824222,-7.7097361685371135,18.479999542236328,1.499996594028651,18.6299991607666,-0.1264240325704541
2102,2001-07-10,17.59000015258789,18.684999465942386,17.475000381469727,18.09000015258789,2584000.0,-0.02250628884453898,-2.3150680636480123,-2.2222184546263724,48.84088919795918,54.182082488773375,1.01267953062343,0.7346836839668711,-0.443987462208959,-0.3742581564367704,9.856222236156603,1.2099990844726598,0.44963252852024027,-0.7674998283386216,-2.2633523389878434,0.7283526823106001,-1.5154260836632325,-0.019573573014010748,2.6036478576660187,16.190480515528993,-33.32393451565548,0.7479262553246109,7,1.2224998474121094,0.35500001907348633,-1.1300005912780762,-2.8237504959106463,-3.0500001907348633,1,-0.09891982694850465,1.134530544099114,17.9950008392334,-1.0101031897103134,17.444999694824222,-7.7097361685371135,18.479999542236328,-0.09891982694850465
2103,2001-07-11,18.0049991607666,18.2450008392334,17.245000839233402,17.655000686645508,4018800.0,0.02359289394989883,1.4096332383491044,-0.6999969482421875,44.766781678956654,53.15969698396988,0.6556557596446453,0.30624522588256653,-0.8127046790412393,-0.8016807974688334,9.145355294177154,0.9999999999999964,0.38318757474062437,-0.3340007781982415,-1.838071432415493,1.17006987601901,-1.0860361053068672,0.4180345489103843,2.0709029290771497,40.42546068070045,-4.124495582243881,0.752035327108626,7,0.8050012588500977,0.1725006103515625,-1.4137494564056396,-3.2387495040893572,-2.6449995040893572,2,-0.1313523425536861,-2.3150680636480123,17.59000015258789,1.134530544099114,17.9950008392334,-1.0101031897103134,17.444999694824222,-0.1313523425536861
2104,2001-07-12,18.9950008392334,19.325000762939453,18.354999542236328,18.475000381469727,4253600.0,0.05498482225003598,-1.552627616322843,1.4857220708446865,45.84496038929043,51.67364993938891,-0.2580118504015978,-0.6684079837751895,-1.7452559147532334,-1.7845041693674517,8.46027504232132,1.3200016021728516,0.3843024008049234,0.6245008468627944,-0.9079826314551518,2.1569843251807406,-0.14174089229618048,1.3907425860217693,0.9110471755737315,84.13461847065477,44.56313049163244,0.7662417391589734,7,-0.18500041961669922,-0.6450004577636719,-2.4037511348724365,-4.228751182556154,-3.950000762939453,3,-0.1684654183499683,1.4096332383491044,18.0049991607666,-2.3150680636480123,17.59000015258789,1.134530544099114,17.9950008392334,-0.1684654183499683
2105,2001-07-13,18.670000076293945,18.93000030517578,18.114999771118164,18.790000915527344,6921000.0,-0.017109805137158873,3.0750065565171782,-0.23077064152881194,55.61569248709057,50.90614954457073,-0.01185809638591806,-0.2623473514439638,-1.3790978960034082,-1.437176992337843,8.534353008669711,0.8800010681152344,0.3900370815790204,0.2395000457763672,-1.2374955099000005,1.7164956014527348,-0.49899773206181663,0.977997823614551,1.076385107978762,68.5095812177504,25.179170856353323,0.7384977778381847,7,-0.25999927520751953,-0.08749961853027344,-2.0787503719329834,-3.903750419616701,-3.0699996948242188,4,-0.1805034746538703,-1.552627616322843,18.9950008392334,1.4096332383491044,18.0049991607666,-2.3150680636480123,17.59000015258789,-0.1805034746538703
2106,2001-07-16,17.424999237060547,18.84499931335449,17.235000610351562,18.625,7271200.0,-0.06668456529971989,-1.0379756003930547,9.999936422156878,47.01405250296875,49.87488833050814,0.9278204613619501,0.9967401680341936,-0.07319197186623683,-0.2192754347865531,8.716730029000924,1.6099987030029261,0.3667323676690195,-0.9820007324218736,-2.508981060797339,0.5449795959535919,-1.7454908966096063,-0.21851056823414083,2.171302886509803,9.090842719495656,-35.35637120571431,0.7634901641877323,7,0.8675012588500977,1.2750005722045898,-0.833749532699585,-2.6587495803833026,-2.6999988555908203,0,-0.12022952109511265,3.0750065565171782,18.670000076293945,-1.552627616322843,18.9950008392334,1.4096332383491044,18.0049991607666,-0.12022952109511265
2107,2001-07-17,17.370000839233402,17.975000381469727,16.915000915527347,17.235000610351562,5979600.0,-0.0031562926964249227,-1.7354838392116776,-0.11250011920921672,45.83087160267071,49.24870571743856,0.740054069211844,1.0836713984312603,-0.018568686123579425,-0.19446611588962526,9.003097049606188,1.0599994659423793,0.22043975477181732,-1.0219991683959933,-2.584933369919213,0.5409350331272265,-1.803466269157603,-0.2405320676343834,2.0373971632794436,18.87966607942488,-26.005236586475945,0.7814671007616097,7,0.7499999999999964,1.2749996185302699,-0.533751249313358,-2.358751296997074,0.6499996185302699,1,-0.14507773955150205,-1.0379756003930547,17.424999237060547,3.0750065565171782,18.670000076293945,-1.552627616322843,18.9950008392334,-0.14507773955150205
2108,2001-07-18,16.620000839233402,17.555000305175778,16.569999694824222,17.379999160766598,5298000.0,-0.0431778908326812,-1.2906974681073815,-5.62960765198697,40.41365451828123,47.50670332779247,1.313031066425765,1.8339775839841117,0.7503804206777964,0.508202771337043,9.195251897174895,0.9850006103515554,-0.06649598386213995,-1.7124992370605447,-3.4496219244573325,0.024623450336243025,-2.5810605807589404,-0.8439378933621491,2.538157454580894,1.814922868374305,-41.571494936932915,0.8685613436983946,7,1.327499389648434,1.8524990081787074,0.21624875068664196,-1.6087512969970739,1.2399997711181605,2,-0.12515046765041649,-1.7354838392116776,17.370000839233402,-1.0379756003930547,17.424999237060547,3.0750065565171782,18.670000076293945,-0.12515046765041649
2109,2001-07-19,16.549999237060547,17.5,16.0,17.21500015258789,5673400.0,-0.0042118892080683645,1.4291485970569702,0.8750031370935036,34.025656560948875,46.012675583496,1.207447509267059,1.8097120434206602,0.8084435688517928,0.4880719246335232,8.84961036155234,1.5,-0.2748015355325819,-1.6637508392333977,-3.5487497968729116,0.22124811840611613,-2.6062503180531564,-0.721251360413639,2.2975800248749394,18.77130306399577,-19.485576544718892,0.9424994788197575,7,1.1125011444091797,1.6375007629394531,0.36750030517578125,-1.5387496948242188,2.970001220703125,3,-0.07190330122303135,-1.2906974681073815,16.620000839233402,-1.7354838392116776,17.370000839233402,-1.0379756003930547,17.424999237060547,-0.07190330122303135
2110,2001-07-20,16.59000015258789,17.100000381469727,16.194999694824222,16.700000762939453,3377200.0,0.0024169738592960677,-1.011109227313194,0.1654142239252894,26.977702223277973,43.25891790682715,1.154855965547398,1.6038514056043809,0.7704239602708327,0.3707284029139757,8.063667324857096,0.9050006866455043,-0.3924822474204781,-1.466249942779541,-3.3406649890993094,0.4081651035402274,-2.403457465939425,-0.5290424196196568,1.8589180126766287,20.738147451158145,-10.79409576944866,0.9372075231598849,7,1.072500228881836,1.5974998474121094,0.3274993896484375,-1.5787506103515625,2.450000762939453,4,-0.09312839433898012,1.4291485970569702,16.549999237060547,-1.2906974681073815,16.620000839233402,-1.7354838392116776,17.370000839233402,-0.09312839433898012
2111,2001-07-23,16.059999465942386,17.120000839233402,16.059999465942386,16.594999313354492,3213600.0,-0.03194699709287396,-2.962623086411883,4.8636079900124525,27.16134596103403,40.85007976939102,1.5438654263194813,2.101401414658742,1.2964493738746974,0.837981373526592,8.381108770481655,1.0600013732910156,-0.5725161446644549,-1.9072505950927692,-3.983108480066548,0.1686072898810096,-2.9451795375796586,-0.8693216526058798,2.046070156185099,3.037947055875344,-22.76967154250618,1.0379289424868898,7,1.6025009155273402,2.1275005340576136,0.9237501621246302,-1.0487499237060582,2.569999694824215,0,-0.028642534232218186,-1.011109227313194,16.59000015258789,1.4291485970569702,16.549999237060547,-1.2906974681073815,16.620000839233402,-0.028642534232218186
2112,2001-07-24,16.09000015258789,16.694999694824222,15.550000190734865,16.149999618530273,3419400.0,0.0018680378358122418,-1.0087721352946781,0.11214856645775029,30.72840103257218,39.29025969757053,1.428986845852915,2.030179242322532,1.2709607060940193,0.7198217262924906,9.08632471517068,1.1449995040893572,-0.5938979565738336,-1.7849999427795424,-4.024429348393237,0.45442946283415075,-2.904714645586388,-0.6652852399726967,1.7212197224417451,26.932664889328585,1.7280893602181244,1.1197147028068468,7,1.3475003242492676,1.872499942779541,1.0099992752075195,-1.0787506103515625,2.1599998474121094,1,-0.08483528639983384,-2.962623086411883,16.059999465942386,-1.011109227313194,16.59000015258789,1.4291485970569702,16.549999237060547,-0.08483528639983384
2113,2001-07-25,16.53499984741211,16.850000381469727,16.0,16.155000686645508,3132000.0,0.027656910540963864,-1.463767314703988,-6.333375719235782,35.87510520189065,38.18249801008166,0.8420943741012508,1.5430014966092358,0.8391219604805187,0.21130849150473807,9.969685114353425,0.8500003814697266,-0.7004103742193983,-1.2630002021789544,-3.578098451973325,1.0520980476154165,-2.420549327076138,-0.10545107728177072,0.9144248781303617,50.51280784732206,22.258232182589293,1.1575491248971854,7,0.7050004005432129,1.4275002479553223,0.651249885559082,-1.3362503051757812,1.7350006103515625,2,0.08980953275206582,-1.0087721352946781,16.09000015258789,-2.962623086411883,16.059999465942386,-1.011109227313194,16.59000015258789,0.08980953275206582
2114,2001-07-26,17.0,17.069999694824222,16.0,16.579999923706055,2649800.0,0.028122174592016602,2.821431125915748,1.1052657996576805,46.47664882046533,37.16704871378997,0.07190463148359783,1.0254329727991731,0.3989215094410099,-0.3211337306169746,10.7043619477139,1.0699996948242223,-0.7384920083436519,-0.7312500953674324,-3.058109489593278,1.5956092988584114,-1.8946797924803533,0.43217960174548864,0.1455167999732545,92.35663760087206,58.048352379816166,1.1634296971129219,7,0.19749975204467773,0.9625000953674316,0.30249977111816406,-1.0825004577636719,1.889999389648441,3,0.050588271197150814,-1.463767314703988,16.53499984741211,-1.0087721352946781,16.09000015258789,-2.962623086411883,16.059999465942386,0.050588271197150814
2115,2001-07-27,16.639999389648438,17.100000381469727,16.475000381469727,17.094999313354492,3845800.0,-0.021176506491268343,1.6881601345392645,-1.083332954891213,38.93877401038281,36.26979554794708,0.12702534834370383,1.2506912201435014,0.753131202826836,-0.03684196836958975,10.512529528787834,0.625,-0.7788376210591075,-0.9650006294250488,-3.2376855519225067,1.307684293072409,-2.1013430906737796,0.1713418318236819,-1.0899991989135724,69.4266718906128,33.39298021226369,1.1363424612487292,7,0.12250089645385742,1.3225007057189941,0.9662508964538574,-0.36499881744384766,1.7550010681152344,4,0.17307699361496676,2.821431125915748,17.0,-1.463767314703988,16.53499984741211,-1.0087721352946781,16.09000015258789,0.17307699361496676
2116,2001-07-30,17.055000305175778,17.700000762939453,16.71500015258789,16.805000305175778,3843200.0,0.024939959780617915,-3.581394936214834,-0.549450641581884,45.639777274126274,36.24856284477548,-0.3866385146988165,0.6367880032506754,0.32704858274352233,-0.5548475901610708,9.60519290404951,1.0600013732910156,-0.9072572047318559,-0.4029996871948285,-2.386745490276475,1.580746115886818,-1.3948725887356517,0.5888732143459947,-1.474000110626216,69.99998669291986,30.156836510019637,0.9918729015408231,7,-0.4299998283386195,0.9074997901916539,0.8337492942810094,-0.49750041961669567,1.0650005340576207,0,0.11638818967063669,1.6881601345392645,16.639999389648438,2.821431125915748,17.0,-1.463767314703988,16.53499984741211,0.11638818967063669
2117,2001-07-31,17.190000534057614,17.594999313354492,17.004999160766598,17.145000457763672,2949400.0,0.00791558056090258,-2.630740338624902,0.18000030517576704,43.04015688778414,36.54039644138691,-0.6144756005972951,0.3441966785934234,0.23082492721711745,-0.7771460809616642,8.648822680661267,0.5900001525878942,-1.124765902597769,-0.1567494392395048,-1.9151497268784823,1.6016508483994727,-1.0359495830589935,0.722450704579984,-1.524240316772456,69.9999999999998,28.98171706935075,0.879200143819489,7,-0.5650000572204554,0.772499561309818,0.6987490653991735,-0.6325006484985316,0.5849990844726598,1,0.08376955101635963,-3.581394936214834,17.055000305175778,1.6881601345392645,16.639999389648438,2.821431125915748,17.0,0.08376955101635963
2118,2001-08-01,17.135000228881836,17.260000228881836,16.719999313354492,17.25,3314000.0,-0.0031995522668430976,7.0,-2.5555461365661323,31.097577049815797,36.21505427348323,-0.5350012699595261,0.29666279957796604,0.33443356881752706,-0.7916891418852288,8.357494850289266,0.5400009155273438,-1.1805818144261266,-0.1369997978210442,-1.7896355459999178,1.5156359503578312,-0.963317671910481,0.6893180762683926,-1.387870389770507,66.7646893828047,29.911479354109645,0.8263178740894376,8,-0.5099997520446777,0.8274998664855957,0.7537493705749512,-0.5775003433227539,0.43499946594238637,2,0.06507147687332848,-2.630740338624902,17.190000534057614,-3.581394936214834,17.055000305175778,1.6881601345392645,16.639999389648438,0.06507147687332848
2119,2001-08-02,16.360000610351562,17.46500015258789,16.049999237060547,17.180000305175778,4457800.0,-0.0452290404539345,1.0359734343268017,7.130446320468349,28.491643724633036,36.38326999585602,0.23491676160638164,0.9535847479505222,1.157614090227085,-0.07635154713963388,8.270597976124847,1.4150009155273438,-1.2460269058827222,-0.8059994697570794,-2.4034305445631006,0.7914316050489418,-1.6047150071600882,-0.007283932354070544,-0.5347559342871087,18.787944643014022,-13.480104101907706,0.7987155374030104,8,0.2649998664855957,1.6024994850158691,1.5287489891052246,0.19749927520751953,1.8099994659423828,3,0.11674815257669269,7.0,17.135000228881836,-2.630740338624902,17.190000534057614,-3.581394936214834,17.055000305175778,0.11674815257669269
2120,2001-08-03,16.235000610351562,16.575000762939453,15.925000190734865,16.569999694824222,2023200.0,-0.00764058651201438,2.7681059265811485,0.4085356209119982,36.00002872240064,37.36534585823009,0.34002126897004104,1.0364247753292517,1.2948741732674875,-0.04141134088413523,9.184126096556495,0.6500005722045881,-1.1995172151718307,-0.8704995155334458,-2.514416405643349,0.773417374576459,-1.6924579605883991,-0.04854107047849254,-0.33476569081210883,17.464806742663207,-17.002388021466317,0.8219584450549523,8,0.3899998664855957,1.7274994850158691,1.6537489891052246,0.32249927520751953,0.8449993133544922,4,0.16353548995889966,1.0359734343268017,16.360000610351562,7.0,17.135000228881836,-2.630740338624902,17.190000534057614,0.16353548995889966
2121,2001-08-06,15.720000267028807,16.299999237060547,15.574999809265135,16.209999084472653,3446800.0,-0.0317216091137309,1.1641802304478541,1.4626870345487049,32.484091780208004,37.5604226079674,0.8959382994679022,1.4464069651075082,1.7844874310014003,0.39209453694742713,10.23884253147244,0.7249994277954119,-1.1030860920315888,-1.2717498302459749,-2.9704375579508966,0.42693789745894684,-2.1210936940984357,-0.422405966393514,1.9800004959106463,7.178242245610848,-28.05194196740029,0.849343863852461,8,0.9175000190734881,2.242499828338625,2.2312493324279803,0.8374996185302752,0.5799989700317401,0,0.17016540364477106,2.7681059265811485,16.235000610351562,1.0359734343268017,16.360000610351562,7.0,17.135000228881836,0.17016540364477106
2122,2001-08-07,15.850000381469727,16.389999389648438,15.609999656677244,15.744999885559082,2850600.0,0.008269727241263736,-3.1599879964497677,-0.21428724350478182,40.58680499043756,38.08394480669484,0.8139048284265407,1.243101091104844,1.623156320483428,0.27982425954690626,11.268655001417555,0.7799997329711932,-0.9547081095715839,-1.0547497272491455,-2.8019655158620793,0.6924660613637883,-1.9283576215556124,-0.1811418329426786,1.8075003623962402,14.550292182546432,-23.877827862775437,0.873607894306467,8,0.7874999046325684,1.7125000953674316,2.406249523162842,1.2899994850158691,0.4349994659423828,1,0.1432176910492402,1.1641802304478541,15.720000267028807,2.7681059265811485,16.235000610351562,1.0359734343268017,16.360000610351562,0.1432176910492402
2123,2001-08-08,15.640000343322756,16.735000610351562,15.625,15.75,4107400.0,-0.01324921344434049,-14.857112689968051,-1.0476108300560225,39.243522855807505,37.28026414395508,0.9874377318092389,1.3352982238910425,1.8527376597401624,0.5020222309863325,12.234977465113381,1.1100006103515625,-0.7685221677710956,-1.1464998245239233,-2.9002931466273463,0.6072934975794979,-2.023396485575633,-0.2696031634722118,1.9758503818511937,3.439181071435424,-35.92732424755585,0.8768966610517107,8,0.9974999427795392,1.8099999427795392,2.6162495613098127,1.49999952316284,0.4000005722045916,2,0.13650890206783273,-3.1599879964497677,15.850000381469727,1.1641802304478541,15.720000267028807,2.7681059265811485,16.235000610351562,0.13650890206783273
2124,2001-08-09,15.795000076293945,16.200000762939453,15.520000457763672,15.69499969482422,2217400.0,0.009910468642500003,-2.022231264490588,-0.9090972143953238,40.85155921797442,37.49279583368748,0.7191607031357705,0.9784353340354244,1.7525679191572863,0.35375892885278404,12.519803841911155,0.6800003051757812,-0.6233777602156998,-0.8315000534057617,-2.2971491318906487,0.6341490250791235,-1.5643245926482052,-0.09867551416331821,1.780033630561828,22.633710616787805,-18.30060331736375,0.7328245392424427,8,0.8150005340576172,1.6275005340576172,2.461249828338623,1.3449997901916504,0.1849994659423828,3,0.11237730990544903,-14.857112689968051,15.640000343322756,-3.1599879964497677,15.850000381469727,1.1641802304478541,15.720000267028807,0.11237730990544903
2125,2001-08-10,15.300000190734865,16.0,15.109999656677244,15.649999618530273,4318800.0,-0.03133902394226673,-1.4383554485466858,-3.4999809265864754,41.18330783196307,36.99763256233602,1.1220923751065026,1.27330106442305,2.2703740856212615,0.86965033015702,13.193040956466422,0.8900003433227557,-0.5568421415142133,-1.1579999446868872,-2.390837441632927,0.07483755225915267,-1.774418693159907,-0.5415811962138672,2.192832186157224,11.692333695436128,-32.629639601160925,0.6164187484730197,8,1.052499294281004,1.9175000190734846,2.9562497138977033,1.8399996757507306,0.8949995040893572,4,0.18758168952815102,-2.022231264490588,15.795000076293945,-14.857112689968051,15.640000343322756,-3.1599879964497677,15.850000381469727,0.18758168952815102
2126,2001-08-13,15.329999923706055,15.8149995803833,14.515000343322756,15.8149995803833,7355000.0,0.001960766836418548,4.36082539095758,1.3857155702573087,41.18329481758935,36.7913145545366,0.918230537126,1.1365745839261763,2.2586802241737516,0.8619266015039102,14.528279173756617,1.299999237060545,-0.6219119057886182,-1.0232502460479722,-2.266109047769106,0.21960855567316173,-1.6446796469085392,-0.40182084518740524,2.0198624899731428,36.71168839425746,-9.404677977049332,0.6214294008605665,8,0.6600003242492676,1.5900006294250488,2.9887499809265137,1.809999942779541,0.185000419616701,0,0.11415525170967733,-1.4383554485466858,15.300000190734865,-2.022231264490588,15.795000076293945,-14.857112689968051,15.640000343322756,0.11415525170967733
2127,2001-08-14,14.850000381469727,15.760000228881836,14.829999923706055,15.539999961853027,5152200.0,-0.03131112489401022,-1.547944310683366,1.4226805542719725,30.609908025874915,36.737129107432054,1.1526027950071303,1.4947380488116266,2.760167264851127,1.3491627895926968,15.665964018191053,0.9300003051757812,-0.6226950953289503,-1.3772497653961189,-2.69480518850348,-0.059694342288757696,-2.0360274769497977,-0.7184720538424383,2.273073066580956,15.0900899933371,-29.211465381247038,0.6587777115536806,8,1.1399998664855957,2.070000171661377,3.4624996185302734,2.5274996757507324,1.1549987792968714,1,0.09764301807023323,4.36082539095758,15.329999923706055,-1.4383554485466858,15.300000190734865,-2.022231264490588,15.795000076293945,0.09764301807023323
2128,2001-08-15,14.539999961853027,15.18000030517578,14.5,14.8149995803833,8684200.0,-0.020875448596185064,-2.83099257476278,0.39855041415751113,20.644401376112768,35.8652132909298,1.1798673835287055,1.7295975760717894,3.0604489889517623,1.6651696590004406,16.679060467465856,0.6800003051757795,-0.7226371794755977,-1.5832501411438002,-3.0856701741875874,-0.08083010810001134,-2.3344601576656956,-0.8320401246219067,2.3744276378194193,2.35293787656094,-34.38822121090284,0.7512100165218943,8,1.077500343322754,2.372500419616699,3.838750123977661,2.8474998474121094,3.359999656677246,2,0.12001374760228622,-1.547944310683366,14.850000381469727,4.36082539095758,15.329999923706055,-1.4383554485466858,15.300000190734865,0.12001374760228622
2129,2001-08-16,15.359999656677244,15.399999618530273,14.270000457763672,14.489999771118164,4570200.0,0.05639612771496272,1.3789460792433246,-3.1636403359712513,36.23656370471862,35.89149495563179,0.22696825845743973,0.8599659065163952,2.2260352097986047,0.857128325771372,17.364303222481993,1.1299991607666016,-0.8093360585952691,-0.7037504673004182,-2.22909044733945,0.8215895127386119,-1.4664204573199324,0.05891952271909773,1.3129851830279566,63.00575071277517,29.14333415538711,0.7626699900195152,8,0.14250087738037287,1.4375009536743182,3.1337504386901873,2.2900004386901873,2.539999961853029,3,0.04427091627925228,-2.83099257476278,14.539999961853027,-1.547944310683366,14.850000381469727,4.36082539095758,15.329999923706055,0.04427091627925228
2130,2001-08-17,15.045000076293945,15.630000114440918,14.960000038146973,14.960000038146973,3200600.0,-0.020507785639589104,-14.764700602497504,0.09770120612412476,27.912081693222817,35.38349383485566,0.3971825121927157,1.1102039532870691,2.5042875908253777,1.1672820341564574,17.95478708820106,0.6700000762939453,-0.8479676049289431,-0.9415000438690182,-2.510489397769831,0.6274893100317929,-1.7259947208194255,-0.15700536691861267,1.3396266375782737,50.161816093216935,20.00841784960774,0.7844946769504056,8,0.4575004577636719,1.5550003051757812,3.5350003242492676,2.6050000190734863,3.1499996185302734,4,0.06214685684286825,1.3789460792433246,15.359999656677244,-2.83099257476278,14.539999961853027,-1.547944310683366,14.850000381469727,0.06214685684286825
2131,2001-08-20,15.600000381469727,15.65999984741211,14.845000267028807,15.119999885559082,2357000.0,0.036889352101119766,1.716667858760705,5.64706212343906,34.00402039980642,34.65207332478554,-0.19738724245465633,0.5470207348714808,1.918715139822762,0.6385564706964253,18.504255468842675,0.8149995803833026,-0.7953298779814872,-0.36349978446960485,-1.9414135304546782,1.2144139615154685,-1.1524566574621424,0.42545708852293274,0.5308711816694682,89.26175355771778,61.498766550605055,0.7889568729925367,8,-0.09749984741210938,0.9574995040893555,2.8962502479553223,2.049999713897705,2.125,0,0.03814098069261962,-14.764700602497504,15.045000076293945,1.3789460792433246,15.359999656677244,-2.83099257476278,14.539999961853027,0.03814098069261962
2132,2001-08-21,14.725000381469727,16.004999160766598,14.614999771118164,15.420000076293945,6364400.0,-0.056089742218170646,-2.038246992020404,-1.447914534974976,29.188253365779104,33.53482115922683,0.5601557766081591,1.3855530930300333,2.7467034745317527,1.5404985838389536,18.481409114683633,1.389999389648434,-0.8295105775591693,-1.170249795913696,-2.8405050081903696,0.5000054163629777,-2.0053774020520336,-0.33512218977535824,-0.4549999237060547,26.22479906864157,3.2550102105979555,0.8351276061383371,8,0.5100002288818359,1.3975000381469727,3.771249771118164,2.924999713897705,2.739999771118164,1,0.05365025068842666,1.716667858760705,15.600000381469727,-14.764700602497504,15.045000076293945,1.3789460792433246,15.359999656677244,0.05365025068842666
2133,2001-08-22,18.020000457763672,18.125,16.375,16.450000762939453,24353200.0,0.2237690995540107,-1.0348822767516546,-2.2589933585817006,59.987966029453055,35.66108858272446,-2.6392870573003577,-1.889358595989986,-0.571045737164809,-1.7061296993683825,18.198957925922844,3.3999996185302734,-0.7172018879628439,2.0505002498626705,0.14503182975177964,3.9559686699735614,1.097766039807226,3.003234459918117,-3.715300025939941,97.27627614255393,70.72983919346117,0.9527342100554459,8,-1.822500228881836,-1.822500228881836,0.3625001907348633,-0.37000036239624023,-0.5200004577636719,2,-0.11182026891286445,-2.038246992020404,14.725000381469727,1.716667858760705,15.600000381469727,-14.764700602497504,15.045000076293945,-0.11182026891286445
2134,2001-08-23,17.860000610351562,18.479999542236328,17.7450008392334,18.075000762939453,10307200.0,-0.008879014614185277,-2.3033672227270388,-0.13694279896784478,59.73636988441398,37.72253992188567,-2.4088820951145635,-1.7514225229635514,-0.4358008886628575,-1.4752445938913077,18.273623007886897,0.7349987030029297,-0.6660501619375587,1.847500371932984,-0.19011582677357097,3.8851165706395374,0.8286922725797083,2.8663084712862616,-3.40248819580078,83.9586295316805,53.939243288493046,1.0188080993532769,8,-1.4850006103515625,-1.4850006103515625,0.34999942779541016,-0.21000051498413086,0.010000228881835938,3,0.0022395860476918106,-1.0348822767516546,18.020000457763672,-2.038246992020404,14.725000381469727,1.716667858760705,15.600000381469727,0.0022395860476918106
2135,2001-08-24,19.520000457763672,19.530000686645508,17.934999465942386,18.125,9775400.0,0.09294511705951347,1.2544172278626335,-6.4883696172885506,70.02107831536279,40.92673808830494,-3.8077488698353363,-3.356696684041861,-2.072923832035954,-3.042510335823007,18.68860508427077,1.6700000762939453,-0.5409126995421811,3.3635001659393318,0.799970066164569,5.9270302657140945,2.0817351160519486,4.645265215826713,-4.821138815551757,99.79653658150411,64.12482911721405,1.2817650498873818,8,-2.619999885559082,-2.619999885559082,-1.5950002670288086,-1.8325004577636719,-1.2800006866455078,4,-0.0829918443259604,-2.3033672227270388,17.860000610351562,-1.0348822767516546,18.020000457763672,-2.038246992020404,14.725000381469727,-0.0829918443259604
2136,2001-08-27,19.040000915527344,19.5049991607666,18.57999992370605,19.274999618530273,8519600.0,-0.02459013990675485,1.6618767821416813,-0.1684577963362511,66.20935519780704,44.88223221851962,-3.0688661084080913,-2.8673726720857573,-1.5888545035352806,-2.4831027952178033,19.824542451975326,0.9400005340576207,-0.43310834344278604,2.7842505931854262,-0.06367657253358416,5.632177758904437,1.3602870103259228,4.208214176044931,-3.9546481497607413,90.03052533377624,49.55196006505072,1.4239635828595048,8,-2.140000343322754,-2.140000343322754,-1.1150007247924805,-1.3525009155273438,-0.8650016784667969,0,-0.0443803140793978,1.2544172278626335,19.520000457763672,-2.3033672227270388,17.860000610351562,-1.0348822767516546,18.020000457763672,-0.0443803140793978
2137,2001-08-28,18.6299991607666,19.584999084472656,18.280000686645508,19.114999771118164,5237400.0,-0.021533704571746193,-1.2025334792686067,2.0638437751101804,64.89043241436428,49.798457889436456,-2.309111442318301,-2.47062885842751,-1.1722097640004279,-2.0330682667012603,20.894308807314157,1.3049983978271484,-0.2859110284635946,2.3022489070892327,-0.7130219704104945,5.31751978458896,0.7946134683393673,3.8098843458390963,-3.1890745613296865,70.24921507530762,24.049164118011788,1.5076354387498638,8,-1.7024993896484375,-1.7024993896484375,-0.7049989700317383,-0.9424991607666016,-0.5199985504150426,1,-0.0485774997350904,1.6618767821416813,19.040000915527344,1.2544172278626335,19.520000457763672,-2.3033672227270388,17.860000610351562,-0.0485774997350904
2138,2001-08-29,18.25,18.780000686645508,18.0049991607666,18.625,6074400.0,-0.020397164674427426,1.2627736413300736,0.773194903256253,61.958110422206936,52.65640752471293,-1.50586270627619,-2.1110482564319,-0.7943595672298827,-1.6139663694616644,21.61808933228849,0.7750015258789062,-0.1332729062250344,1.866499757766725,-1.2511092467043383,4.984108762237788,0.30769525553119337,3.4253042600022567,-2.3946679520595104,27.445632737597297,-20.83753475271956,1.5588045022355315,8,-1.1500005722045898,-1.322500228881836,-0.5499997138977051,-0.5625,-0.7250003814697266,2,-0.04301369026915669,-1.2025334792686067,18.6299991607666,1.6618767821416813,19.040000915527344,1.2544172278626335,19.520000457763672,-0.04301369026915669
2139,2001-08-30,18.270000457763672,18.69499969482422,17.635000228881836,18.15999984741211,4077600.0,0.0010959154938998683,1.208334326745027,-0.2933349609375,65.16854074873078,56.79601408643604,-1.1953764573988757,-2.087654662683107,-0.8522661635520947,-1.596266866381825,21.600297143546182,1.0599994659423828,0.13452277958244707,1.7910002231597915,-1.4385828982922426,5.020583344611827,0.17620866243377264,3.4057917838858085,-2.0417017061699667,32.564133412757336,-19.506993052655318,1.6147915607260177,8,-1.1700010299682617,-1.3425006866455078,-0.6687502861022949,-0.5825004577636719,-0.7399997711181641,3,-0.042145617869235874,1.2627736413300736,18.25,-1.2025334792686067,18.6299991607666,1.6618767821416813,19.040000915527344,-0.042145617869235874
2140,2001-08-31,18.88999938964844,19.225000381469727,18.1200008392334,18.125,5115800.0,0.03393535393269831,-1.8516201436299289,6.95450131779723,67.14836104899774,60.47871860301285,-1.355108959183429,-2.6335739264080438,-1.5300222576129023,-2.186233862917444,21.63891778437827,1.1049995422363281,0.5194621370725585,2.2782492160797148,-1.1228160687463955,5.679314500905825,0.5777165736666596,3.97878185849277,-2.326030604766842,64.35896909213105,9.917636679902714,1.7005326424130554,8,-1.789999961853031,-1.962499618530277,-1.3099994659423864,-1.202499389648441,-1.2799987792968786,4,-0.05399674872271265,1.208334326745027,18.270000457763672,1.2627736413300736,18.25,-1.2025334792686067,18.6299991607666,-0.05399674872271265
2141,2001-09-04,18.395000457763672,19.524999618530273,18.375,18.88999938964844,4922800.0,-0.02620428522385365,-3.299065220646431,-0.6470579435524101,67.05146979627239,64.68574265084544,-0.47153167555689635,-2.0320811951977262,-1.0384712085163663,-1.6468513158393456,21.46161973407977,1.1499996185302734,0.789114316065632,1.6495002746582017,-1.8137320600433142,5.112732609359718,-0.08211589269255626,3.3811164420089597,-1.528928642922967,38.974393585044815,-19.600060741456765,1.7316161673507575,9,-0.41500091552734375,-1.4675006866455078,-1.0325002670288086,-0.7075004577636719,0.3149986267089844,1,-0.008426239890637732,-1.8516201436299289,18.88999938964844,1.208334326745027,18.270000457763672,1.2627736413300736,18.25,-0.008426239890637732
2142,2001-09-05,18.1200008392334,18.73500061035156,17.489999771118164,18.540000915527344,5529000.0,-0.014949693486645654,2.0740781730884885,0.8484868334861724,67.2780002660347,65.49574645491006,0.37514377394051124,-1.6635924379905482,-0.7732486606105589,-1.3293351231650874,21.0495526345007,1.2450008392333949,1.150443365595514,1.261000633239746,-2.2273584599559157,4.749359726435406,-0.4831789133580848,3.005180179837577,-0.9820362974294987,30.958285766772953,-33.29324217571679,1.7441795465978303,9,0.4174985885620117,-1.1925010681152344,-0.8262505531311035,-0.43250083923339844,0.2099990844726527,2,0.0030352315275872233,-3.299065220646431,18.395000457763672,-1.8516201436299289,18.88999938964844,1.208334326745027,18.270000457763672,0.0030352315275872233
2143,2001-09-06,17.774999618530273,18.290000915527344,17.709999084472656,17.719999313354492,4208200.0,-0.019039801585225558,-14.466558160826,-0.13095308377346151,62.21547869968017,65.77120298993964,0.7618539249368048,-1.2126126332808091,-0.4467483876417866,-0.9279037184033498,21.087661419485396,0.5800018310546875,1.4663290953318793,0.8092494487762458,-2.6526109177700086,4.2711098153225,-0.9216807344968814,2.540179632049373,-0.3923316224594977,14.00490755685024,-48.32205720108597,1.7309301832731276,9,0.7624998092651367,-0.8474998474121094,-0.4812493324279785,-0.08749961853027344,0.8549995422363281,3,0.018846750999198303,2.0740781730884885,18.1200008392334,-3.299065220646431,18.395000457763672,-1.8516201436299289,18.88999938964844,0.018846750999198303
2144,2001-09-07,17.569999694824222,18.405000686645508,17.344999313354492,17.530000686645508,4886400.0,-0.011533047994686907,-4.1707162761270755,0.7272506588986636,62.915599575797856,64.9817053522102,1.0296721842955314,-0.9147138197866802,-0.2713947835339283,-0.6774714406264373,20.88637715195203,1.0600013732910156,1.928122706154113,0.5154995441436796,-2.9108134108953543,3.9418124991827135,-1.1976569333758391,2.2286560216631965,2.014999389648434,10.321116971200953,-51.3327827176654,1.7131564775195172,9,0.8949995040893519,-0.6424999237060582,-0.2762494087219274,0.1175003051757777,1.6499996185302663,4,-0.0025611882228550042,-14.466558160826,17.774999618530273,2.0740781730884885,18.1200008392334,-3.299065220646431,18.395000457763672,-0.0025611882228550042
2145,2001-09-10,18.170000076293945,18.5,17.315000534057614,17.514999389648438,3913000.0,0.034149140119021926,-1.2464478967607482,16.375423203470007,63.08553856767825,64.63461461552923,0.24365908472281816,-1.3583182964574476,-0.9214382041774272,-1.243896730426421,20.31021764655236,1.1849994659423864,1.9273673749817242,0.9719999313354499,-2.384609329599197,4.328609192270097,-0.7063046991318735,2.6503045618027734,1.3701990127563484,38.687778119163696,-18.669466440761994,1.6783046304673233,9,0.2799997329711914,-1.2425003051757812,-0.8762497901916504,-0.4825000762939453,1.6800003051757812,0,-0.035222861142605755,-4.1707162761270755,17.569999694824222,-14.466558160826,17.774999618530273,2.0740781730884885,18.1200008392334,-0.035222861142605755
2146,2001-09-17,17.079999923706055,17.475000381469727,16.379999160766598,17.120000839233402,4959000.0,-0.05998900099125448,1.9200032552083428,-0.061070036021192986,61.73392913824334,64.28389202929355,1.1470159206551997,-0.13754219958723723,0.07806376111756208,-0.13597904058731203,19.375237115056233,1.7900009155273473,1.9159026936982926,-0.20550022125244283,-3.446318715851074,3.0353182733461868,-1.8259094685517567,1.4149090260468729,2.371191223144532,29.724005607844656,-30.267106755944656,1.620409247299315,9,0.8724994659423828,-0.15250015258789062,0.21375036239624023,0.6075000762939453,3.585000991821289,0,0.03103048530520769,-1.2464478967607482,18.170000076293945,-4.1707162761270755,17.569999694824222,-14.466558160826,17.774999618530273,0.03103048530520769
2147,2001-09-18,16.299999237060547,17.420000076293945,16.229999542236328,17.114999771118164,4300800.0,-0.04566748771250939,-1.4921479143989853,20.3745470150659,38.563822367009365,61.68452668982717,1.7452837691582062,0.7975493474500865,0.7753346995427819,0.6634134253743191,18.438326325181066,1.1900005340576172,1.6144859473816489,-1.058000850677491,-4.129884365237885,2.013882663882903,-2.593942607957686,0.47794090660270605,2.966920390624999,3.083686374811576,-50.03514287808017,1.5359417572801968,9,1.577500343322754,0.6275005340576172,1.0000009536743164,1.3875007629394531,4.6100006103515625,1,0.14785275829538724,1.9200032552083428,17.079999923706055,-1.2464478967607482,18.170000076293945,-4.1707162761270755,17.569999694824222,0.14785275829538724
2148,2001-09-19,16.28499984741211,16.764999389648438,15.489999771118164,16.305000305175778,5277000.0,-0.0009202079969632404,1.7127691090233954,0.024540422892844842,39.322028725834215,58.81269202061644,1.6229004822400377,1.0013209863752692,0.7310311631920001,0.7101291170479485,17.39286384618562,1.2749996185302734,1.3635639276566138,-1.1602502346038825,-3.9842518049629234,1.6637513357551583,-2.5722510197834048,0.25175055057563966,2.7389661734375004,26.411960659194843,-21.863755490339063,1.4120007851795207,9,1.2224998474121094,0.6424999237060547,0.8150005340576172,1.4025001525878906,5.20000076293945,2,0.12557568900554328,-1.4921479143989853,16.299999237060547,1.9200032552083428,17.079999923706055,-1.2464478967607482,18.170000076293945,0.12557568900554328
2149,2001-09-20,16.040000915527347,16.799999237060547,15.53499984741211,15.920000076293945,4038000.0,-0.015044454048533273,-1.8426911149829404,-5.99990463475234,20.80536848317118,53.66347062441349,1.6967383032054428,1.3701228765714752,0.917493238082816,0.9863803696231876,16.08418226335609,1.2649993896484375,1.130149989028233,-1.439249229431148,-4.172456866027034,1.2939584071647356,-2.805853047729091,-0.07264541113320533,2.630568480349119,18.272461879961362,-22.516025586021506,1.366603818297942,9,1.4674987792968714,0.8874988555908168,1.0037493705749476,1.6474990844726527,4.464998245239254,3,0.16147120308029628,1.7127691090233954,16.28499984741211,-1.4921479143989853,16.299999237060547,1.9200032552083428,17.079999923706055,0.16147120308029628
2150,2001-09-21,15.979999542236328,16.954999923706055,14.710000038146973,14.729999542236328,11955800.0,-0.003740733782186756,-2.4806226537006286,10.416593817054448,22.38266364979708,48.70026994147179,1.4533855296685054,1.585028890093703,0.9504198734138001,1.0656270767365044,15.312876820860144,2.244999885559082,0.9399419909436162,-1.5460005760192885,-4.131913087277876,1.0399119352392994,-2.8389568316485807,-0.25304432038999636,2.372512891164309,45.931260267518546,10.901812029799892,1.292956255629294,9,0.7425007820129395,0.9475002288818359,1.0362510681152344,1.7075004577636719,3.8299999237060582,4,0.20275343328731643,-1.8426911149829404,16.040000915527347,1.7127691090233954,16.28499984741211,-1.4921479143989853,16.299999237060547,0.20275343328731643
2151,2001-09-24,16.194999694824222,17.075000762939453,15.300000190734865,16.299999237060547,9022200.0,0.013454327831464052,1.1450124352021074,-0.08399963378905966,27.22170459537267,44.24957042250934,0.9984998662767772,1.4934606405288164,0.6925541874799315,0.8833730396848942,14.342245660986269,1.775000572204588,0.7053093397805767,-1.3607503890991168,-3.865792363004342,1.1442915848061084,-2.6132713760517277,-0.108229402146506,1.7204112511459755,54.79703453039999,23.222037248163897,1.2525209869526122,9,0.410000324249264,0.7325000762939418,0.5900001525878871,1.4925003051757777,3.5400009155273366,0,0.22568698706512547,-2.4806226537006286,15.979999542236328,-1.8426911149829404,16.040000915527347,1.7127691090233954,16.28499984741211,0.22568698706512547
2152,2001-09-25,15.515000343322756,16.405000686645508,15.324999809265135,16.049999237060547,6032600.0,-0.041988228732031896,-1.360657753893644,5.095249772933852,25.77502305628238,40.20063090657626,1.4193833380327856,2.3564982905550824,1.3339589395018816,1.5838745289983454,13.888754849034738,1.0800008773803729,0.3481121827453144,-2.080249738693235,-4.416584171369296,0.2560846939828263,-3.2484169550312654,-0.9120825223552043,2.015761293708655,34.0380574406132,1.86055403685927,1.1681672163380301,9,1.0899996757507306,1.4124994277954084,0.9400000572204572,1.9299998283386213,4.595000267028803,1,0.33193686485614626,1.1450124352021074,16.194999694824222,-2.4806226537006286,15.979999542236328,-1.8426911149829404,16.040000915527347,0.33193686485614626
2153,2001-09-26,16.004999160766598,16.430000305175778,15.489999771118164,15.68000030517578,5410400.0,0.031582262752235524,-1.6666684703062478,-0.6074757525575446,31.47995021865114,36.7077809780044,0.7285175192459157,1.8000921601353959,0.796884909331208,1.1047414258856243,14.656637537657568,0.9400005340576136,0.013749073646323495,-1.489500856399541,-3.920578237692112,0.9415765248930317,-2.7050395470458284,-0.27396216575325383,1.187271084398681,54.75681715629312,21.69347142799119,1.2155386906462862,9,0.6000008583068883,0.922500610351566,0.4500012397766149,1.440001010894779,5.120000839233402,2,0.30646678811888006,-1.360657753893644,15.515000343322756,1.1450124352021074,16.194999694824222,-2.4806226537006286,15.979999542236328,0.30646678811888006
2154,2001-09-27,17.899999618530273,17.9950008392334,16.145000457763672,16.145000457763672,6694600.0,0.11840053465350575,-1.108263551147942,5.40001643259996,43.30176012933836,34.50958337374441,-1.2457540495113086,-0.09671674366754957,-1.156056875182653,-0.7689023415653935,14.486595206282818,1.9900016784668004,-0.2777298132540196,0.4034996509552009,-2.028909209576117,2.835908511486517,-0.812704779310458,1.6197040812208598,-3.189999580383301,97.10803051640944,65.19422157268208,1.2162044302656583,9,-1.547499179840088,-0.9724998474121094,-1.6349992752075195,-0.46249961853027344,3.4250011444091797,3,0.20027938928613453,-1.6666684703062478,16.004999160766598,-1.360657753893644,15.515000343322756,1.1450124352021074,16.194999694824222,0.20027938928613453
2155,2001-09-28,17.899999618530273,18.684999465942386,17.325000762939453,17.834999084472656,6578000.0,0.0,-1.5069165739358878,0.0370373590544763,46.41043650203072,32.8069730808319,-1.4394554417683274,-0.23642775097392388,-1.2047154776210967,-0.7541148903945647,13.600301335222428,1.3599987030029332,-0.4862255689967654,0.4844996929168701,-1.7652230364938895,2.7342224223276297,-0.6403616717885079,1.6093610576222481,-3.1242995643615714,76.80945301342827,43.89727407568638,1.1248613647053793,9,-1.2024998664855957,-0.8000001907348633,-1.7499990463256836,-0.5774993896484375,3.2150001525878906,4,0.14553070378502153,-1.108263551147942,17.899999618530273,-1.6666684703062478,16.004999160766598,-1.360657753893644,15.515000343322756,0.14553070378502153
2156,2001-10-01,18.19499969482422,18.520000457763672,16.799999237060547,17.700000762939453,5297400.0,0.01648045154082345,2.0043677433326117,7.6153056134276245,50.542291002611535,34.137914040343254,-1.7429496600337515,-0.6302945948567569,-1.5058132258442,-1.015935967621708,12.484953686279162,1.720001220703125,-0.6903523158049438,0.8217498302459703,-1.3290817728003823,2.972581433292323,-0.2536659712772078,1.8971656317691483,-3.26292766418457,85.4166719885104,50.098641948000186,1.0754158015231765,10,-1.497499942779541,-1.0950002670288086,-2.143749237060547,-0.8724994659423828,3.6800003051757812,0,0.08876063743917362,-1.5069165739358878,17.899999618530273,-1.108263551147942,17.899999618530273,-1.6666684703062478,16.004999160766598,0.08876063743917362
2157,2001-10-02,17.725000381469727,18.440000534057614,17.53499984741211,18.125,7913600.0,-0.02583123502267437,-1.320512538360895,-0.8080817811206757,49.644891732211455,35.28489881882961,-1.1728995106686746,-0.24408628042773373,-1.0457257042797252,-0.5458107805201209,11.674809415446154,0.9050006866455043,-0.9681723412525898,0.3970004558563218,-1.6792929150731055,2.473293826785749,-0.6411462296083918,1.4351471413210355,-2.6428112534179675,69.95307742821316,30.61971025356874,1.038146685464714,10,-1.0275006294250488,-0.6250009536743164,-1.695000171661377,-0.4025001525878906,4.44999885559082,1,0.11339916421006957,2.0043677433326117,18.19499969482422,-1.5069165739358878,17.899999618530273,-1.108263551147942,17.899999618530273,0.11339916421006957
2158,2001-10-03,17.46500015258789,17.899999618530273,17.254999160766598,17.555000305175778,10177000.0,-0.014668559846895635,-1.5294029649797085,0.2250005960470073,49.2600454376458,38.446529591549016,-0.8134574187670509,-0.048392777499397965,-0.7746844114143272,-0.2733038558544649,11.227361562696906,0.6450004577636754,-1.171461650071226,0.17625021934509277,-1.855865398857894,2.2083658375480795,-0.8398075897564006,1.1923080284465861,-2.2386986110205065,51.96851221492066,8.594943605510913,1.016057809101493,10,-0.7675004005432129,-0.31750059127807617,-1.7862496376037598,-0.1424999237060547,3.9949989318847656,2,0.15144577352733335,-1.320512538360895,17.725000381469727,2.0043677433326117,18.19499969482422,-1.5069165739358878,17.899999618530273,0.15144577352733335
2159,2001-10-04,17.5,17.69499969482422,17.125,17.69499969482422,8978600.0,0.0020039992617419955,4.846159865409445,2.1666596024245335,44.86983000350509,40.9451036308499,-0.6923890892836368,-0.1518208276682138,-0.7957521446089615,-0.31055546530161493,11.23033472349097,0.5699996948242188,-1.0637566880444354,0.24975008964538503,-1.7326580642433207,2.2321582435340908,-0.7414539872989678,1.240954166589738,-2.1353505414576155,37.135314479759266,-6.548794577236357,0.9912040769443526,10,-0.5075001716613734,-0.35250043869018555,-1.302499771118164,-0.17749977111816406,3.6599998474121094,3,0.20714285714285707,-1.5294029649797085,17.46500015258789,-1.320512538360895,17.725000381469727,2.0043677433326117,18.19499969482422,0.20714285714285707
2160,2001-10-05,17.8700008392334,18.200000762939453,17.225000381469727,17.46500015258789,3913000.0,0.021142905099051257,-1.2033901227383916,-2.0769298485856256,56.79863156750915,44.23142884997618,-0.8561305823672711,-0.6346967029925992,-1.148523723890559,-0.6738933640479416,10.670758709327366,0.9750003814697266,-0.9453914496455198,0.6707508563995361,-1.1822988590542138,2.523800571853288,-0.25577400132733885,1.5972757141264111,-2.3725373803950145,62.20935132449744,16.067070241568736,0.9265248577268758,10,-0.8650012016296387,-0.722501277923584,-1.4950008392333984,-0.5475006103515625,3.22499847412109,4,0.19334078127856813,4.846159865409445,17.5,-1.5294029649797085,17.46500015258789,-1.320512538360895,17.725000381469727,0.19334078127856813
2161,2001-10-08,18.239999771118164,18.364999771118164,17.504999160766598,17.725000381469727,3560200.0,0.020705031589726364,1.2483694026129544,1.2716012753311952,67.96297552164239,48.91897912390507,-1.0119583658727507,-1.0718580121168202,-1.4795526255730387,-1.0349303334206503,9.880022166973745,0.860000610351566,-0.6665610081150071,1.0484998226165771,-0.7846830631750201,2.881682708408176,0.13190837972077674,1.9650912655123776,-2.6150348719956202,84.79082268337032,31.830381932551475,0.9165914428957994,10,-1.1525001525878906,-1.0925002098083496,-1.3399991989135742,-0.9174995422363281,2.835000991821289,0,0.15762061601296584,-1.2033901227383916,17.8700008392334,4.846159865409445,17.5,-1.5294029649797085,17.46500015258789,0.15762061601296584
2162,2001-10-09,18.174999237060547,18.420000076293945,17.68000030517578,18.2549991607666,4680000.0,-0.003563625815420357,2.6097395317246543,-0.1553398417824657,67.3394475827238,52.90336771991315,-0.5922366884956958,-1.056703617170534,-1.3765010553637644,-0.9571832186480052,10.06833153505048,0.7399997711181641,-0.39007763464227097,0.9807493686676025,-0.8584531642353639,2.8199519015705707,0.06114810221611933,1.9003506351190858,-2.42763295526521,81.0810173900108,23.739464393479594,0.9196012664514841,10,-0.7599992752075195,-1.0274996757507324,-1.274998664855957,-0.8524990081787109,2.6800003051757812,1,0.20357639165094432,1.2483694026129544,18.239999771118164,-1.2033901227383916,17.8700008392334,4.846159865409445,17.5,0.20357639165094432
2163,2001-10-10,18.11000061035156,18.540000915527344,17.975000381469727,18.149999618530273,10589800.0,-0.003576265718704952,-2.645171015634133,0.49998807905972065,69.63947119739895,55.82978006080877,-0.22042216544525317,-1.0174878645444956,-1.2877680173385677,-0.8780100259557742,10.312081572702544,0.5650005340576172,-0.14981280674380315,0.8990006923675509,-0.9683577662613558,2.7663591509964593,-0.03467853694690248,1.8326799216820042,-2.2451290011903406,69.61130551526662,7.025072411028262,0.9336792293144539,10,-0.3675012588500941,-0.9925007820129359,-1.1825008392333949,-0.787500381469723,2.7999992370605504,2,0.2244615400170369,2.6097395317246543,18.174999237060547,1.2483694026129544,18.239999771118164,-1.2033901227383916,17.8700008392334,0.2244615400170369
2164,2001-10-11,17.524999618530273,18.71500015258789,17.209999084472653,18.225000381469727,9625000.0,-0.03230264892906198,-1.2631563851634227,17.500453006531277,63.33046216108757,57.70978291181508,0.3417273234775742,-0.4595946805253064,-0.7003316629210481,-0.2791383729453081,10.908147767723833,1.505001068115238,0.16866855660667568,0.31624970436096334,-1.5493950908288738,2.1818944995508005,-0.6165726932339552,1.249072101955882,-1.5473228950978086,20.930253189262267,-41.954929065175385,0.9328223975949186,10,0.2325000762939453,-0.4074997901916504,-0.5112500190734863,-0.2024993896484375,2.4600009918212855,3,0.22453635101832825,-2.645171015634133,18.11000061035156,2.6097395317246543,18.174999237060547,1.2483694026129544,18.239999771118164,0.22453635101832825
2165,2001-10-12,17.530000686645508,17.649999618530273,17.25,17.450000762939453,10702800.0,0.0002853676590066634,1.5000149012642232,-0.11428548073307503,61.95166706054473,58.97749136269654,0.3114776842741023,-0.542832607657143,-0.6911833724184078,-0.2834314662320594,11.437047110351442,0.39999961853027344,0.44609893691171365,0.35325074195861816,-1.4643077770346835,2.170809260951918,-0.5555285175380327,1.262030001455269,-1.388084557463717,21.26254983816082,-40.88407764442111,0.9087792594966503,10,0.3899993896484375,-0.41250085830688477,-0.5162510871887207,-0.20750045776367188,2.8349990844726562,4,0.2070735321494861,-1.2631563851634227,17.524999618530273,-2.645171015634133,18.11000061035156,2.6097395317246543,18.174999237060547,0.2070735321494861
2166,2001-10-15,17.610000610351562,17.670000076293945,17.024999618530273,17.594999313354492,7830800.0,0.004563600717197858,8.55554613656593,0.1875163912929452,71.01304324286785,61.35173041943614,0.15619448320703455,-0.6124931863976144,-0.769191369051029,-0.36720083953228766,11.508319666956043,0.6450004577636719,0.5168670996558795,0.40675063133239675,-1.4202985077343264,2.23379977039912,-0.5067739382009648,1.3202752008657583,-1.3136994397654043,34.61543236419738,-29.802579016816146,0.9135245695333619,10,0.25999927520751953,-0.49250078201293945,-0.5962510108947754,-0.28750038146972656,2.2849998474121094,0,0.19789884055735718,1.5000149012642232,17.530000686645508,-1.2631563851634227,17.524999618530273,-2.645171015634133,18.11000061035156,0.19789884055735718
2167,2001-10-16,18.709999084472656,18.795000076293945,18.045000076293945,18.05500030517578,8934400.0,0.06246441998840635,-1.2222247339598864,43.662809917355375,74.17337136440388,64.11987774463148,-0.8821564640859627,-1.6049707828194215,-1.8587268952293279,-1.4405800485527465,11.458978064126718,1.1849994659423828,0.5866986672182897,1.3862491130828865,-0.5066763112212591,3.279174537387034,0.43978640093081367,2.3327118252349592,-2.268575974966396,95.19768531988491,28.336603967165146,0.9464627121520733,10,-0.7999992370605469,-1.9574990272521973,-1.2562494277954102,-1.3874988555908203,1.6350002288818324,1,0.1264030889466745,8.55554613656593,17.610000610351562,1.5000149012642232,17.530000686645508,-1.2631563851634227,17.524999618530273,0.1264030889466745
2168,2001-10-17,18.32999992370605,19.07999992370605,18.315000534057614,19.01000022888184,8343600.0,-0.020309950794276888,-1.1549306368940586,-1.0381703396542996,55.269614145053886,65.27540931591469,-0.4096305513867655,-1.1214049992105188,-1.4706915911485474,-1.0311109075684364,10.856290636904003,0.7649993896484375,0.5917244223683014,0.9039999485015819,-0.9735391757813154,2.7815390727844793,-0.03476961363986675,1.8427695106430306,-1.700290656856776,63.50365505489073,0.44925157973705865,0.9387695621414486,10,-0.2775001525878871,-1.4349999427795375,-0.597500324249264,-1.0074996948242152,2.125,2,0.13775229836551794,-1.2222247339598864,18.709999084472656,8.55554613656593,17.610000610351562,1.5000149012642232,17.530000686645508,0.13775229836551794
2169,2001-10-18,18.6299991607666,18.899999618530273,18.274999618530273,18.399999618530273,3910200.0,0.016366570556967774,-1.6041691501959008,-0.3382344691402314,58.33333333333332,65.4459317343396,-0.5950596132973018,-1.2832100716191164,-1.734018603128952,-1.2958442087279565,10.246547983357242,0.625,0.6489531692138719,1.0744992733001695,-0.7572495962463179,2.906248142846657,0.15862483852692577,1.9903737080734132,-1.7552608282316484,78.10215590693267,16.094192206864633,0.9158744347732434,10,-0.5774993896484375,-1.734999179840088,-0.8974995613098145,-1.3074989318847656,1.6100006103515625,3,0.12238329518806523,-1.1549306368940586,18.32999992370605,-1.2222247339598864,18.709999084472656,8.55554613656593,17.610000610351562,0.12238329518806523
2170,2001-10-19,19.21999931335449,19.239999771118164,18.395000457763672,18.540000915527344,3283600.0,0.03166936012699262,1.3472225533594535,2.956520657456074,60.96256902668041,64.66810879045494,-1.0878198718892484,-1.7054723620990124,-2.275704835339223,-1.864353431021808,9.06147826594315,0.8449993133544922,0.7510679584102213,1.5024994373321512,-0.3156066159854021,3.3206054906497027,0.5934464106733763,2.411552463990926,-2.1247348217024253,99.0970448584255,38.395695959349084,0.909053026658776,10,-1.0874996185302699,-2.2449994087219203,-1.5237498283386195,-1.8974990844726527,0.7300014495849645,4,0.0398023581855973,-1.6041691501959008,18.6299991607666,-1.1549306368940586,18.32999992370605,-1.2222247339598864,18.709999084472656,0.0398023581855973
2171,2001-10-22,19.850000381469727,20.045000076293945,18.799999237060547,19.145000457763672,8290200.0,0.032778412623433395,1.2739755615359827,1.0367670364500847,71.9751851331712,65.18319074050464,-1.6376407183124435,-2.158265559345125,-2.832472646811489,-2.484789467232538,8.217884575873835,1.2450008392333984,0.9133244904756523,1.949750471115113,0.04337497359780684,3.856125968632419,0.9965627223564582,2.902938219873768,-2.4973676562817317,90.25001525878906,29.44997975082866,0.9531877487586532,10,-1.3150005340576172,-2.4725003242492676,-2.161250591278076,-2.5275001525878906,0.2349987030029297,0,0.025944553136089565,1.3472225533594535,19.21999931335449,-1.6041691501959008,18.6299991607666,-1.1549306368940586,18.32999992370605,0.025944553136089565
2172,2001-10-23,20.665000915527344,21.100000381469727,19.8700008392334,19.920000076293945,17479200.0,0.041057960624445666,-1.9112438857576244,1.0567388934130182,79.68461155195203,66.29931744656609,-2.3046485329952695,-2.7064179661659935,-3.567450569137737,-3.288821583902937,7.602543349076122,1.25,0.9902993893160712,2.5072509765624993,0.5664926802593193,4.448009272865679,1.5368718284109093,3.4776301247140893,-2.9354367611845156,84.60179297474738,21.74755053458847,0.9703791481515899,10,-1.6025009155273438,-2.760000705718994,-3.225001335144043,-3.342500686645508,0.5499992370605469,1,-0.03726108994193689,1.2739755615359827,19.850000381469727,1.3472225533594535,19.21999931335449,-1.6041691501959008,18.6299991607666,-0.03726108994193689
2173,2001-10-24,20.90999984741211,21.2549991607666,20.225000381469727,20.65999984741211,9501600.0,0.011855742609751196,1.1914899661140759,0.3355700917830489,80.44643550503196,68.20109226255991,-2.358746173539032,-2.7037266702734257,-3.7211601227333944,-3.494571126095945,7.025148458821412,1.029998779296875,0.9834526756006028,2.506999874114989,0.4741812350977348,4.539818513132243,1.4905905546063636,3.523409193623614,-2.641165896728978,88.42284005535153,21.39350309176693,1.016409319508627,10,-1.7700004577636719,-2.9275002479553223,-3.507500171661377,-3.5874996185302734,1.0400009155273438,2,-0.02702059006124513,-1.9112438857576244,20.665000915527344,1.2739755615359827,19.850000381469727,1.3472225533594535,19.21999931335449,-0.02702059006124513
2174,2001-10-25,21.48500061035156,21.725000381469727,20.040000915527344,20.684999465942386,8548600.0,0.02749884108729983,1.632810253185494,3.2000045776366903,81.13695752673488,70.33279120324771,-2.584763278496233,-3.1583052030188092,-4.201304628220086,-4.010214109052416,8.39249511600328,1.6849994659423828,1.0071260343749273,2.9027505874633768,0.4648145684749174,5.340686606451836,1.683782577969147,4.1217185969576065,-2.6786569218534027,92.79279950099624,24.114690611762754,1.2189680094942301,10,-2.110000610351559,-3.2675004005432093,-4.2675008773803675,-4.557500839233395,0.17499923706055043,3,-0.04794045414870729,1.1914899661140759,20.90999984741211,-1.9112438857576244,20.665000915527344,1.2739755615359827,19.850000381469727,-0.04794045414870729
2175,2001-10-26,20.5049991607666,21.864999771118164,20.375,21.450000762939453,10400000.0,-0.04561328469838577,-1.4730288223348165,-1.181250312923948,67.65392881056388,69.95955626632505,-1.2721602399301197,-2.0797680470490256,-3.1199211258493413,-2.9895230107043815,9.425335437272116,1.489999771118164,1.010616174518546,1.792499160766603,-0.7672695235792588,4.352267845112465,0.5126148185936721,3.072383502939534,-1.1149241336741298,55.62804654552153,-10.557021670433755,1.27988434217293,10,-0.5499992370605469,-2.217499256134033,-3.28749942779541,-3.5774993896484375,1.3600006103515625,4,-0.012923647914869218,1.632810253185494,21.48500061035156,1.1914899661140759,20.90999984741211,-1.9112438857576244,20.665000915527344,-0.012923647914869218
2176,2001-10-29,19.809999465942386,20.31999969482422,19.7549991607666,20.31999969482422,7014600.0,-0.03389415865736767,1.2156873744796868,0.5396818668975627,61.60397594872661,68.56295677569425,-0.2595688419689175,-1.3255338038803508,-2.3304921861317034,-2.2600965307894505,10.731660435889502,0.75,1.0855817532422556,1.0167494773864796,-1.575963466973679,3.6094624217466382,-0.27960699479359974,2.313105949566559,2.0550003051757777,2.606648780382144,-59.14565902481093,1.2963564721800789,10,0.2600002288818324,-1.2274994850158727,-2.9849994182586705,-2.8824996948242223,2.6300010681152273,0,0.007067203471547767,-1.4730288223348165,20.5049991607666,1.632810253185494,21.48500061035156,1.1914899661140759,20.90999984741211,0.007067203471547767
2177,2001-10-30,19.73500061035156,20.25,19.239999771118164,19.575000762939453,6672400.0,-0.0037859090162908338,-1.4337301222538836,-0.3137250502081205,61.51665435654089,69.25707235474836,-0.026689868685721763,-1.1512553104985024,-2.1445144650613663,-2.146606050177706,11.879787841608922,1.010000228881836,1.187377069913797,0.8412506103515582,-1.7328713726455618,3.4153725933486783,-0.4458103811470018,2.1283116018501183,2.129999160766605,18.857174827938852,-40.17013459912778,1.2870609914985596,10,0.3349990844726598,-1.1400008201599086,-2.9687507152557338,-2.807500839233395,2.2899990081787145,1,0.01773491073202771,1.2156873744796868,19.809999465942386,-1.4730288223348165,20.5049991607666,1.632810253185494,21.48500061035156,0.01773491073202771
2178,2001-10-31,20.11000061035156,20.690000534057614,19.57999992370605,19.895000457763672,6103400.0,0.0190017729111851,-1.627216584203091,1.3437522351763183,68.88240504844161,70.42919143420484,-0.13705673738483526,-1.3891614213920818,-2.3918961539541606,-2.4944344614324656,12.98729064842828,1.1100006103515625,1.2624662986291852,1.0840005874633754,-1.4525587054425309,3.6205598803692816,-0.18427905898957775,2.3522802339163285,1.6499991607666047,33.14288911365314,-29.43511420378873,1.268279646452953,10,0.01999950408935902,-1.4325008392333949,-3.3437507152557338,-3.182500839233395,1.3400001525878942,2,0.05494776273987467,-1.4337301222538836,19.73500061035156,1.2156873744796868,19.809999465942386,-1.4730288223348165,20.5049991607666,0.05494776273987467
2179,2001-11-01,21.125,21.21500015258789,19.774999618530273,20.225000381469727,7958000.0,0.050472369907635484,1.6666678440424492,4.186041766469791,72.88351620494083,71.75374112067821,-0.8503440490410803,-2.2331553975581144,-3.291286723251737,-3.4830299402320968,14.159570635532578,1.4400005340576172,1.2556425458799367,1.9177499771118178,-0.677071811904888,4.512571766128524,0.6203390826034649,3.2151608716201707,0.5341997711181641,71.80953252883184,3.83994317560861,1.2974108945083536,11,-0.7925004959106445,-2.119999885559082,-4.358750104904175,-4.197500228881836,0.15999984741210938,3,0.03905329055334694,-1.627216584203091,20.11000061035156,-1.4337301222538836,19.73500061035156,1.2156873744796868,19.809999465942386,0.03905329055334694
2180,2001-11-02,21.325000762939453,22.225000381469727,20.780000686645508,20.899999618530273,13387000.0,0.009467491736778744,-3.345870225526386,0.4722236939424701,73.29154146325595,71.90000293513206,-0.805003933774433,-2.277830242252328,-3.360816104446748,-3.6642970098242067,15.847624331388626,1.4449996948242188,1.4388579029412902,1.9450007438659682,-0.7336480572532267,4.623649544985163,0.6056763433063708,3.2843251444255657,-2.085000991821289,69.84926517571884,-2.242762486108248,1.3393244005595977,11,-0.5925006866455078,-1.8125009536743164,-4.685000658035278,-4.397500991821289,0.4549999237060547,4,0.01570921793610669,1.6666678440424492,21.125,-1.627216584203091,20.11000061035156,-1.4337301222538836,19.73500061035156,0.01570921793610669
2181,2001-11-05,21.114999771118164,22.084999084472656,21.0,21.655000686645508,6797000.0,-0.009847642874941775,-1.8181777647868973,-1.2705869681316562,66.97247953403087,70.48754382202972,-0.443311158311797,-1.9409092858562893,-3.037985979546466,-3.4363537845381487,17.45736022285702,1.0849990844726562,1.5967521508305147,1.5912497520446784,-1.1379047140090215,4.320404218098378,0.22667251901782848,2.9558269850715284,-1.8152999877929688,62.81405750798722,-6.09273062586761,1.3645772330268497,11,-0.38249969482421875,-1.6024999618530273,-4.21625018119812,-4.1875,0.6450004577636754,0,0.03551977305848131,-3.345870225526386,21.325000762939453,1.6666678440424492,21.125,-1.627216584203091,20.11000061035156,0.03551977305848131
2182,2001-11-06,21.875,22.13999938964844,20.71500015258789,20.950000762939453,9947400.0,0.0359933808723687,-1.0430089884629423,-1.7129586459260515,73.74413327572537,69.74284357432897,-1.1327429808437266,-2.5397145841690616,-3.6457913330217586,-4.176604501446832,18.962761887511682,1.4249992370605504,1.729006491725329,2.1662499427795403,-0.6771763444401877,5.009676229999268,0.7445367991696763,3.5879630863894043,-2.516794204711914,86.76747369013128,16.467652090810603,1.421713143609864,11,-1.1424999237060547,-2.25,-4.976250410079956,-4.947500228881836,-0.5550003051757812,1,0.02582859584263386,-1.8181777647868973,21.114999771118164,-3.345870225526386,21.325000762939453,1.6666678440424492,21.125,0.02582859584263386
2183,2001-11-07,22.174999237060547,22.82999992370605,21.82999992370605,21.905000686645508,11276400.0,0.013714250837053577,-3.7619038968941205,0.2918905655241811,73.74413327572537,68.92141865755015,-1.3795007738211815,-2.655719762674835,-3.8931957011756815,-4.461375950856052,20.573708823839702,1.0,1.7674190082532455,2.262999248504638,-0.6786891862118942,5.20468768322117,0.7921550311463719,3.733843465862904,-2.759457550048829,78.55971779983777,8.864861635146937,1.4708442173582659,11,-1.1399993896484375,-2.247499465942383,-5.276249647140503,-5.247499465942383,-1.6949996948242188,2,-0.006764357325414583,-1.0430089884629423,21.875,-1.8181777647868973,21.114999771118164,-3.345870225526386,21.325000762939453,-0.006764357325414583
2184,2001-11-08,21.459999084472656,23.524999618530273,21.375,22.3700008392334,13341400.0,-0.03224352546506193,-2.9814810563180045,-3.370394964572575,64.75625272186619,68.59945464769484,-0.7469721472091031,-1.7189346631669906,-3.127666589204292,-3.7349914309738352,22.563250626594805,2.1499996185302734,1.6657987241278,1.3512491226196275,-1.440791855725287,4.143290100964542,-0.04477136655282976,2.7472696117920847,-1.9078790679931643,26.512422543643332,-37.833068156866766,1.3960204891724581,11,-0.0774993896484375,-1.1849994659423828,-4.53749942779541,-4.532499313354492,-0.3549995422363281,3,-0.0004659050307432855,-3.7619038968941205,22.174999237060547,-1.0430089884629423,21.875,-1.8181777647868973,21.114999771118164,-0.0004659050307432855
2185,2001-11-09,21.15999984741211,21.84499931335449,20.88999938964844,21.540000915527344,8630400.0,-0.013979461782811065,-1.076082314355256,0.4175827861069832,59.02203460497786,68.3125722761672,-0.3847508008817009,-1.194272203429037,-2.833097556527754,-3.4109461257862748,24.438597050817428,0.9549999237060476,1.5221952050569847,0.8697499275207505,-1.6776915017834462,3.4171913568249472,-0.40397078713134604,2.143470642172847,-1.3695070548095707,15.836291081819843,-43.36394556794722,1.2737207146520981,11,0.22249984741210938,-0.8850002288818359,-4.090000152587891,-4.232500076293945,0.6399993896484375,4,0.005907372443355152,-2.9814810563180045,21.459999084472656,-3.7619038968941205,22.174999237060547,-1.0430089884629423,21.875,0.005907372443355152
2186,2001-11-12,21.09499931335449,21.315000534057614,20.100000381469727,21.18000030517578,5921400.0,-0.0030718589095628523,5.845043331560429,0.22368619183858787,53.302598945537994,67.39989945272244,-0.1322071533605893,-0.9009918653915321,-2.7589203104198425,-3.328819434583284,25.837545830566622,1.215000152587887,1.3123925942289603,0.6304994583129861,-1.6023438622202626,2.863342778846235,-0.4859222019536382,1.7469211185796105,-1.0804361111962848,29.05107017596607,-25.82334038907965,1.1164216602666248,11,0.4575004577636754,-0.8199996948242152,-4.0187497138977015,-4.167499542236325,1.2350006103515625,0,0.032472215955815065,-1.076082314355256,21.15999984741211,-2.9814810563180045,21.459999084472656,-3.7619038968941205,22.174999237060547,0.032472215955815065
2187,2001-11-13,21.075000762939453,21.8799991607666,20.70499992370605,21.46999931335449,5582400.0,-0.0009480232787860698,-1.0704828195816538,4.646987546280478,51.31265647997816,65.44770516733762,0.10936014888105561,-0.7322727549280899,-2.716570624713917,-3.288044534934535,27.401541716969046,1.1749992370605504,1.2530836465918362,0.49225082397460795,-1.595121026710121,2.579622674659337,-0.5514351013677583,1.5359367493169742,-0.9750003814697266,28.467170763708133,-21.248034094024995,1.043685925342365,11,0.5749988555908203,-0.8000011444091797,-3.957501173019409,-4.147500991821289,0.1999988555908203,1,0.03250293908159496,5.845043331560429,21.09499931335449,-1.076082314355256,21.15999984741211,-2.9814810563180045,21.459999084472656,0.03250293908159496
2188,2001-11-14,20.854999542236328,21.725000381469727,20.354999542236328,21.405000686645508,5362600.0,-0.010438966203503042,1.3025213855358926,1.392413070456281,44.68801824879033,62.314872061098676,0.49858440511378177,-0.3303425674482625,-2.4640634871721865,-3.050570726838192,28.63324637371811,1.3700008392333984,1.2841234249323925,0.14599962234497,-1.653227227162823,1.945226471852763,-0.7536138024089283,1.0456130470988683,-0.7549991607666016,22.043776027657398,-21.30441828407694,0.899613424753897,11,0.9575004577636719,-0.5799999237060547,-3.5737497806549072,-3.927499771118164,0.6350002288818359,2,0.0222968191222519,-1.0704828195816538,21.075000762939453,5.845043331560429,21.09499931335449,-1.076082314355256,21.15999984741211,0.0222968191222519
2189,2001-11-15,20.90999984741211,21.61000061035156,20.774999618530273,20.88500022888184,5601000.0,0.0026372719435641123,-5.816311278230581,-0.04545375729558688,54.045961583972314,60.176474296733815,0.4580476890933376,-0.2168931012105375,-2.4858933387486033,-3.1054046025420163,29.980762350424467,0.8350009918212855,1.3325704624069346,0.08699989318847656,-1.4233168127983014,1.5973165991752545,-0.6681584598049142,0.8421582461818673,-0.6044995117187497,45.505619181511136,3.5574566004230235,0.7551583529933891,11,0.9025001525878906,-0.6350002288818359,-3.4800002574920654,-3.9825000762939453,0.21500015258789062,3,-0.02056433803508606,1.3025213855358926,20.854999542236328,-1.0704828195816538,21.075000762939453,5.845043331560429,21.09499931335449,-0.02056433803508606
2190,2001-11-16,19.98500061035156,21.114999771118164,19.73500061035156,20.975000381469727,12765200.0,-0.044237170913945856,1.1732295053653683,-39.60059510185974,51.671453560330264,58.47636029965598,1.310825910592193,0.8098796278415499,-1.5577757937902597,-2.1986293065589955,30.670652844541056,1.3799991607666051,1.2780083064940087,-0.8762494087219288,-2.248024219173576,0.4955254017297186,-1.5621368139477525,-0.1903620034961051,3.5399990081787145,11.655019531441022,-33.812629991279735,0.6858874052258234,11,1.644999504089359,0.2899990081787145,-2.547500848770138,-3.057500839233395,1.5,4,0.05604197636624786,-5.816311278230581,20.90999984741211,1.3025213855358926,20.854999542236328,-1.0704828195816538,21.075000762939453,0.05604197636624786
2191,2001-11-19,20.364999771118164,20.450000762939453,19.850000381469727,20.13500022888184,7208200.0,0.019014218121653714,1.9999904632932155,-0.23232282364727086,55.68591402125284,56.46989149360348,0.9088237085107593,0.49586439841118235,-1.9142189939467897,-2.5644901683887937,30.67539503445662,0.6000003814697266,1.0910325953653839,-0.5220002174377427,-1.831782552168928,0.7877821172934425,-1.1768913848033336,0.1328909499278481,3.084199867248536,29.370610094104936,-18.659085525531307,0.6548911673655926,11,1.265000343322754,-0.09000015258789062,-2.84624981880188,-3.4375,0.8500003814697266,0,0.07046400599412306,1.1732295053653683,19.98500061035156,-5.816311278230581,20.90999984741211,1.3025213855358926,20.854999542236328,0.07046400599412306
2192,2001-11-20,19.895000457763672,20.80500030517578,19.84000015258789,20.354999542236328,4399000.0,-0.02307877822915816,-2.3859672605105007,-2.000000000000031,48.09227846824461,53.619685403883395,1.1939837534887054,0.9541386252403257,-1.416774064183194,-2.0844589125377837,29.999751536860174,0.9650001525878906,0.8593921688089701,-0.953499507904052,-2.3341096572445608,0.4271106414364567,-1.6438045825743046,-0.26319443323379943,3.4799152000427256,8.04019426204306,-40.14286908014003,0.6903050746702535,11,1.734999656677246,0.8899993896484375,-2.4012506008148193,-2.967500686645508,1.6399993896484375,1,0.1223925312850227,1.9999904632932155,20.364999771118164,1.1732295053653683,19.98500061035156,-5.816311278230581,20.90999984741211,0.1223925312850227
2193,2001-11-21,20.34499931335449,20.645000457763672,20.01499938964844,20.100000381469727,3492200.0,0.022618690386368545,-2.0361430278518595,-0.5326074336987633,42.30768217914861,51.12539978802588,0.5108185643838326,0.48448060921760217,-1.8224102860590783,-2.523942679508508,29.18321171044076,0.75,0.7252565069206796,-0.4752506256103537,-1.8735706866644897,0.9230694354437823,-1.1744106561374217,0.2239094049167143,2.9571180435028133,32.53326416015625,-12.138188213843662,0.699160030527068,11,0.4625005722045934,0.5550003051757848,-3.0137493610382045,-3.4174995422363246,1.0450000762939524,2,0.04571149356418669,-2.3859672605105007,19.895000457763672,1.9999904632932155,20.364999771118164,1.1732295053653683,19.98500061035156,0.04571149356418669
2194,2001-11-23,20.45499992370605,20.725000381469727,20.13999938964844,20.295000076293945,1413400.0,0.005406764023794253,-1.489359457178128,0.6530634488127626,41.26504766650335,49.15240123930649,0.27185532203772667,0.3092118915329358,-1.879246613221273,-2.6268332336680977,28.03871112144719,0.5850009918212855,0.4538091725832203,-0.3137499809265165,-1.6845844763119544,1.0570845144589214,-0.9991672286192355,0.37166726676620243,2.7757750982211356,52.17389501559728,10.245786669804687,0.6854172476927185,11,0.3524999618530309,0.4449996948242223,-2.9812500476837123,-3.527500152587887,0.31500053405762074,4,0.050598868309581935,-2.0361430278518595,20.34499931335449,-2.3859672605105007,19.895000457763672,1.9999904632932155,20.364999771118164,0.050598868309581935
2195,2001-11-26,20.239999771118164,20.649999618530273,19.450000762939453,20.584999084472656,8331600.0,-0.010510885034945239,4.05262270265061,-2.1562477648237373,41.22366537163286,47.81029750887259,0.38289493073591174,0.530542199092416,-1.6318271306075118,-2.4191538202685017,26.470786199750922,1.1999988555908203,0.13409463985191294,-0.5155001640319838,-1.902100723540137,0.8711003954761694,-1.2088004437860604,0.17780011572209276,2.9208597625775106,58.30252952520375,18.230807343759253,0.6933002797540759,11,0.4250001907348633,0.7200002670288086,-2.766249895095825,-3.3125,0.2649993896484375,0,0.04372530824554177,-1.489359457178128,20.45499992370605,-2.0361430278518595,20.34499931335449,-2.3859672605105007,19.895000457763672,0.04372530824554177
2196,2001-11-27,19.950000762939453,20.43000030517578,19.725000381469727,20.1299991607666,7079800.0,-0.014328014400105449,-1.2380979772994936,0.5217355248536314,28.68215809844547,45.295797688702294,0.5513788491836387,0.8765064765949617,-1.2769708509417441,-2.151488935174825,25.6816367894232,0.7049999237060547,-0.07765198706497856,-0.8124992370605462,-2.1802879281302623,0.55528945400917,-1.496393582595406,-0.12860489152568633,3.0624244199259714,36.90038146985544,2.6223629972385893,0.6838943455348583,11,0.6374998092651367,1.212498664855957,-2.3962509632110596,-3.022500991821289,0.279998779296875,1,0.07694234529873456,4.05262270265061,20.239999771118164,-1.489359457178128,20.45499992370605,-2.0361430278518595,20.34499931335449,0.07694234529873456
2197,2001-11-28,20.084999084472656,20.989999771118164,19.670000076293945,19.825000762939453,6936000.0,0.006766832900777953,-3.6315803563063005,-1.4444479766029819,25.976980246859455,43.21679346626553,0.29187421241964984,0.8106352885198582,-1.3190603916640171,-2.2990021665270177,25.694614522067422,1.3199996948242188,-0.2192506214922787,-0.6950008392333977,-2.0155785110322206,0.6255768325654252,-1.3552896751328092,-0.034712003333986274,2.784929121595731,41.23368379854917,12.038285659106343,0.6602888358994116,11,0.44500160217285156,1.2975006103515625,-2.128749132156372,-2.9274988174438477,-0.10999870300292969,2,0.05626094695661776,-1.2380979772994936,19.950000762939453,4.05262270265061,20.239999771118164,-1.489359457178128,20.45499992370605,0.05626094695661776
2198,2001-11-29,21.21500015258789,21.450000762939453,20.325000762939453,20.325000762939453,7974000.0,0.05626094695661776,-1.5280916213760352,3.4230966738559503,47.429179859340415,42.48159549686197,-0.8735540279617382,-0.24489320393490743,-2.340622840894767,-3.4225400574469305,25.506738545252,1.3650016784667969,-0.2821584134379833,0.37975025177001953,-0.915010080392225,1.674510583932264,-0.2676299143111045,1.0271304178511436,1.518130955755339,88.24996948242188,56.28972891840982,0.6473801660811224,11,-0.7649993896484375,0.16749954223632812,-2.731250047683716,-3.5299997329711914,-0.46000099182128906,3,0.01508365272319745,-3.6315803563063005,20.084999084472656,-1.2380979772994936,19.950000762939453,4.05262270265061,20.239999771118164,0.01508365272319745
2199,2001-11-30,21.950000762939453,22.075000762939453,21.104999542236328,21.13500022888184,7718600.0,0.034645326658736986,-1.217140814337999,0.9157315651413542,57.59616710731336,43.13989700208233,-1.61539211906463,-0.9643610834807177,-2.948510035403679,-4.144342816241565,25.102761654674538,0.970001220703125,-0.3128523030667054,1.0735008239746087,-0.3096765677732485,2.456678215722466,0.3819121281006801,1.7650895198485372,0.6518051315876257,95.23809523809523,58.708593181622504,0.6915886958739281,11,-1.1875,-0.5675010681152344,-3.388751268386841,-4.187500953674316,-1.9400005340576136,4,-0.02551259015154672,-1.5280916213760352,21.21500015258789,-3.6315803563063005,20.084999084472656,-1.2380979772994936,19.950000762939453,-0.02551259015154672
2200,2001-12-03,21.65999984741211,22.11000061035156,21.575000762939453,21.84499931335449,5523200.0,-0.013211886352960112,-2.0141037282197938,-0.22699306100000832,55.20738075725121,43.08672663941548,-1.1877058576334072,-0.6829934918363847,-2.530210417198564,-3.8261704066466855,24.03529436367558,0.5349998474121058,-0.28516146236912476,0.7667499542236342,-0.6470699151226782,2.1805698235699467,0.05984001955047802,1.4736598888967904,0.8157338418514648,81.55734981782491,42.260899580241976,0.7069099346731557,12,-0.8799991607666016,-0.2775001525878906,-2.8637497425079346,-3.66249942779541,-3.0049991607666016,0,-0.04108953813103433,-1.217140814337999,21.950000762939453,-1.5280916213760352,21.21500015258789,-3.6315803563063005,20.084999084472656,-0.04108953813103433
2201,2001-12-04,21.864999771118164,22.100000381469727,21.524999618530273,21.53499984741211,4933600.0,0.009464447144515997,-2.2857150642230835,-1.7837885208211244,57.04099100554015,44.081028032448316,-1.2935893995651924,-0.8737204587658525,-2.608815437838558,-4.010302719228044,22.8869334123684,0.5750007629394531,-0.32059307186516506,0.9342498779296875,-0.5427108189743883,2.4112105748337633,0.19576952947765136,1.6727302263817236,0.48970460109244485,89.95898419636946,47.256472224746766,0.7384803484520376,12,-1.0849990844726562,-0.4825000762939453,-2.7437498569488525,-3.797499656677246,-2.284999847412113,1,-0.062199891360072646,-2.0141037282197938,21.65999984741211,-1.217140814337999,21.950000762939453,-1.5280916213760352,21.21500015258789,-0.062199891360072646
2202,2001-12-05,22.440000534057614,22.92499923706055,22.0,22.030000686645508,8697200.0,0.026297771276402093,-2.936156743068647,1.242424067277393,63.28584625390541,46.411935151865734,-1.642325101801731,-1.4801084166716656,-3.026211984072436,-4.554413711351245,22.288044401009216,1.0599994659423864,-0.25360860188538226,1.4810006141662555,-0.09058787010676994,3.052589098439281,0.695206372029741,2.26679485630277,-2.9899997711181605,81.34619278317517,34.542107291564605,0.7857942421365136,12,-1.2525005340576136,-1.0575008392333949,-3.1137506961822474,-4.372500419616696,-2.930000305175774,2,-0.0984848903397807,-2.2857150642230835,21.864999771118164,-2.0141037282197938,21.65999984741211,-1.217140814337999,21.950000762939453,-0.0984848903397807
2203,2001-12-06,22.024999618530273,22.25,21.524999618530273,21.530000686645508,5022800.0,-0.018493801499580464,-1.8712825664926767,1.2073149173326987,58.81422903446528,48.3618441927504,-1.077237955809668,-1.1351194472054829,-2.4709762844164374,-4.117248986914966,20.997229027600806,0.9150009155273402,-0.24473934572919376,1.0734996795654297,-0.4749158265084361,2.6219151856392955,0.2992919265284968,1.8477074326023626,-2.5054988861083984,50.54946321750895,3.433197664657719,0.7742077530369327,12,-0.8374996185302734,-0.5374994277954102,-2.692499876022339,-3.9574995040893555,-2.4750003814697266,3,-0.0930760169156063,-2.936156743068647,22.440000534057614,-2.2857150642230835,21.864999771118164,-2.0141037282197938,21.65999984741211,-0.0930760169156063
2204,2001-12-07,21.450000762939453,21.950000762939453,21.200000762939453,21.94499969482422,5830800.0,-0.026106645427909858,1.9702907473013906,-1.0,62.259418633603865,50.699150110747176,-0.3869469986114922,-0.5912202147071213,-1.8206237194138097,-3.5390124053796086,19.09684862045929,0.8249988555908203,-0.15345704517511294,0.4990007400512688,-1.0487298188868621,2.0467312989893998,-0.2748645394177949,1.2728660195203325,-1.8623900604248043,14.492766443018294,-35.576169257902194,0.7738652794690648,12,-0.15250110626220703,0.037499427795410156,-2.046250820159912,-3.382500648498535,-2.0500011444091797,4,-0.032401005941857575,-1.8712825664926767,22.024999618530273,-2.936156743068647,22.440000534057614,-2.2857150642230835,21.864999771118164,-0.032401005941857575
2205,2001-12-10,21.28499984741211,21.61000061035156,21.200000762939453,21.43000030517578,4993000.0,-0.007692350100631518,-1.6031849833484486,0.29293084979308115,57.98611145604541,53.95514492825828,-0.0649548118471337,-0.4388758489964246,-1.580632789277491,-3.3665110306320862,17.729016315453457,0.4099998474121058,-0.05453855925300388,0.3277498245239272,-1.2245371572662798,1.8800368063141342,-0.44839366637117806,1.1038933154190325,-1.6306413742065438,4.927487516530359,-45.78674540967482,0.7761434908951037,12,0.012499809265136719,0.2025003433227539,-1.6162500381469727,-3.2174997329711914,-1.4799995422363281,0,-0.05990132147852878,1.9702907473013906,21.450000762939453,-1.8712825664926767,22.024999618530273,-2.936156743068647,22.440000534057614,-0.05990132147852878
2206,2001-12-11,21.780000686645508,22.13999938964844,21.364999771118164,21.459999084472656,7029200.0,0.02325585354860049,-2.0392128263528284,-2.2069006340269923,66.29213186781307,58.43460621947535,-0.305162371859236,-0.9274791792981034,-2.0028557184333877,-3.831177745210404,17.392497910656747,0.8549995422363317,0.06353578388016246,0.7885005950927741,-0.8062313965357504,2.3832325867212987,-0.008865400721486338,1.5858665909070346,-2.060229398162843,33.62321372496112,-21.560000778970803,0.7973659958142618,12,-0.1550006866455078,-0.29250049591064453,-1.6575007438659668,-3.5325002670288086,-2.340000152587894,1,-0.14348025259320152,-1.6031849833484486,21.28499984741211,1.9702907473013906,21.450000762939453,-1.8712825664926767,22.024999618530273,-0.14348025259320152
2207,2001-12-12,21.76000022888184,21.834999084472656,21.34000015258789,21.614999771118164,4575200.0,-0.0009182946342114473,2.3559457921688307,0.4531241618138906,63.211951713300316,60.188247536582,-0.02522945666897769,-0.8996547920190849,-1.8936574340291408,-3.779773338855559,16.648293732075263,0.4949989318847656,0.20990090071343914,0.7342501640319874,-0.897037153258271,2.365537481322246,-0.08139349461314183,1.5498938226771166,-1.976124381427617,53.33332122317482,-4.5201895489124055,0.8156436586451298,12,0.254999160766598,-0.2725000381469762,-1.6375002861022985,-3.340000152587894,-2.735000610351566,2,-0.10018383650025398,-2.0392128263528284,21.780000686645508,-1.6031849833484486,21.28499984741211,1.9702907473013906,21.450000762939453,-0.10018383650025398
2208,2001-12-13,21.31999969482422,21.614999771118164,21.239999771118164,21.61000061035156,5962800.0,-0.020220612565693408,1.500006357844945,-1.9999999999999265,57.607733262564125,60.189532664943194,0.48190951872454235,-0.4458925734504149,-1.3593509851559844,-3.298633257216885,16.21277450476607,0.5200004577636754,0.44907389235559947,0.27099962234497,-1.3632929383703072,1.9052921830602472,-0.5461466580126668,1.0881459027026068,-1.4733013795778689,12.765862467788033,-43.91387952300439,0.8171462803576381,12,0.7425003051757812,0.16750049591064453,-1.141249656677246,-2.8999996185302734,-1.3249988555908203,3,-0.08489678667217737,2.3559457921688307,21.76000022888184,-2.0392128263528284,21.780000686645508,-1.6031849833484486,21.28499984741211,-0.08489678667217737
2209,2001-12-14,20.479999542236328,21.350000381469727,20.405000686645508,21.239999771118164,8870000.0,-0.03939963248647771,-1.07692710767741,2.6206821709505466,51.9017404622794,59.82223929883522,1.2197289001261247,0.3797091817916751,-0.4339897315636634,-2.420842734151485,15.372163472560697,0.9449996948242188,0.6865021482076266,-0.5475005149841294,-2.200696994807039,1.1056959648387803,-1.3740987548955843,0.27909772492732543,-0.5717352085536938,4.322703841853738,-49.99743076376987,0.8265982399114555,12,1.1850004196166992,1.0075006484985352,0.0012502670288085938,-1.7574996948242188,-0.5949993133544886,4,-0.045410172166157614,1.500006357844945,21.31999969482422,2.3559457921688307,21.76000022888184,-2.0392128263528284,21.780000686645508,-0.045410172166157614
2210,2001-12-17,21.104999542236328,21.459999084472656,20.540000915527344,20.545000076293945,6624200.0,0.030517578807121026,-2.228076280856503,-0.7368411806484482,58.6907301480871,60.0055436480071,0.5673900619142849,-0.16556996577056537,-0.9765341728277974,-3.0046730644263846,15.649627630014958,0.9799995422363281,0.7510518464649536,0.02149953842162944,-1.5572080974131346,1.6002071742563935,-0.7678542794957508,0.8108533563390097,-1.136400510486137,40.345785525906344,-15.50954119828669,0.7893538179173815,12,0.5600004196166992,0.08250045776367188,-0.27624988555908203,-1.987499713897705,-1.375,0,-0.08078654161038612,-1.07692710767741,20.479999542236328,1.500006357844945,21.31999969482422,2.3559457921688307,21.76000022888184,-0.08078654161038612
2211,2001-12-18,21.799999237060547,21.88500022888184,21.145000457763672,21.20499992370605,3942800.0,0.03293057142376865,-1.0699345097568558,1.062499787126072,61.9014490543741,59.851721736948065,-0.15399367931711083,-0.7879494827715945,-1.591230293113476,-3.645581137800086,16.0918425055991,0.7800006866455114,0.713906142508737,0.6447492599487319,-0.92688595558473,2.2163844754821937,-0.14106834781799904,1.4305668677154628,-1.7722722012041494,94.25668796539944,35.04190369510766,0.7858176077667303,12,-0.47249889373779297,-0.6124992370605469,-0.9712495803833008,-2.682499408721924,-2.1099987030029332,1,-0.09151371567450417,-2.228076280856503,21.104999542236328,-1.07692710767741,20.479999542236328,1.500006357844945,21.31999969482422,-0.09151371567450417
2212,2001-12-19,22.32999992370605,22.5,21.375,21.395000457763672,6014400.0,0.02431195895385585,-1.3076914048057342,1.5714294873233143,58.440566861829225,59.810203717766285,-0.7836478174731702,-1.1870324368068275,-2.0310175830998105,-4.118338151458886,16.45801633116471,1.125,0.7246598473780708,1.0529999732971156,-0.4844637212265468,2.590463667820778,0.2842681260352826,1.8217318205589486,-2.244327443825572,91.8854352261459,34.84209797381568,0.7687318472618317,12,-0.8774995803832972,-1.1424999237060511,-1.4162502288818324,-3.212500095367428,-2.6949996948242116,2,-0.12942227494503245,-1.0699345097568558,21.799999237060547,-2.228076280856503,21.104999542236328,-1.07692710767741,20.479999542236328,-0.12942227494503245
2213,2001-12-20,21.274999618530273,22.46999931335449,21.225000381469727,22.3700008392334,3866600.0,-0.04724587141873493,-1.0836807528522392,-1.1711249691458179,45.1263490178332,57.906529316013994,0.17184864524386256,-0.061963368538638264,-0.8941076515735631,-3.018753175838242,16.773372804626913,1.244998931884762,0.6797141013714096,-0.04850034713745188,-1.5222108944776664,1.4252102002027627,-0.7853556208075574,0.6883549265326536,-1.1325406035061931,41.527408927487045,-10.243180645131858,0.7368552736701073,12,0.17750072479248047,-0.08749961853027344,-0.3125,-2.1574997901916504,-1.5699996948242223,3,-0.1057579337411727,-1.3076914048057342,22.32999992370605,-1.0699345097568558,21.799999237060547,-2.228076280856503,21.104999542236328,-0.1057579337411727
2214,2001-12-21,21.489999771118164,21.95499992370605,20.825000762939453,21.905000686645508,7834400.0,0.010105765285214341,3.388351456253195,0.37899584738440956,48.75912429083568,56.88130851987958,-0.04121518290688897,-0.2060104970030281,-1.0041518423793576,-3.1948905367947518,16.851216925919342,1.129999160766598,0.5397581247456671,0.11474981307983256,-1.3021427706357436,1.5316423967954087,-0.5936964787779537,0.8231961049376189,-1.2918899516533529,48.469352007193436,0.44731303856718796,0.7084462918577877,12,-0.037499427795410156,-0.30249977111816406,-0.44624996185302734,-2.372499942779541,-1.864999771118164,4,-0.06956719161505032,-1.0836807528522392,21.274999618530273,-1.3076914048057342,22.32999992370605,-1.0699345097568558,21.799999237060547,-0.06956719161505032
2215,2001-12-24,21.125,21.520000457763672,20.815000534057614,21.440000534057614,1328000.0,-0.01698463355075097,1.9684183474744865,0.7590357569629476,44.72183064005522,54.484608383462046,0.33380498561173155,0.24104951579939282,-0.5364346981795407,-2.7870077038861254,17.707676689127048,0.7049999237060582,0.4410190444691082,-0.2944999694824233,-1.6140451546710466,1.0250452157062,-0.9542725620767349,0.36527262311188835,-0.8723523921832737,18.397600249030933,-23.315075586346136,0.659772592594312,12,0.3275003433227539,0.0625,-0.08125019073486328,-2.007500171661377,-2.1000003814697266,0,-0.0586982140174277,3.388351456253195,21.489999771118164,-1.0836807528522392,21.274999618530273,-1.3076914048057342,22.32999992370605,-0.0586982140174277
2216,2001-12-26,21.48500061035156,21.739999771118164,21.25,21.280000686645508,2790000.0,0.017041449010724685,-2.698093380453011,-0.6507923052237005,42.97277868396667,52.23581138020275,-0.08095534428198548,0.0020486003589219592,-0.7899959184132008,-3.108222890485525,18.690332162691476,0.6149997711181641,0.36662537859383093,-0.011249351501469107,-1.1349414608754884,1.1124427578725502,-0.5730954061884788,0.5505967031855405,-1.1789059699499553,39.76262840648603,2.936783080138632,0.5618460546870102,12,-0.03250026702880504,-0.29750061035155895,-0.5325007438659632,-2.367500782012936,-3.2700004577636683,2,-0.08168494383331149,1.9684183474744865,21.125,3.388351456253195,21.489999771118164,-1.0836807528522392,21.274999618530273,-0.08168494383331149
2217,2001-12-27,21.21500015258789,21.53499984741211,20.895000457763672,21.40999984741211,3249200.0,-0.01256692809371307,1.8764037238328732,-0.9512183775435367,43.909781595787415,50.71381675056087,0.11578264034584507,0.3805579273168753,-0.44996061381058894,-2.802768859909662,19.01467251613448,0.6399993896484375,0.329867261871982,-0.337749862670897,-1.2578615366468568,0.5823618113050628,-0.7978056996588769,0.1223059743170829,-0.8565274202531086,24.16917906732333,-10.46959717749603,0.4600558369879802,12,0.23750019073486328,-0.027500152587890625,-0.2625002861022949,-2.0975003242492676,-2.7000007629394496,3,-0.0718830830809234,-2.698093380453011,21.48500061035156,1.9684183474744865,21.125,3.388351456253195,21.489999771118164,-0.0718830830809234
2218,2001-12-28,21.53499984741211,21.75,21.26499938964844,21.270000457763672,2516200.0,0.01508365272319745,-2.52725759467339,-1.3589733557650925,50.664574102308976,50.57635382167527,-0.19055045136380855,0.09039563835432318,-0.6825126875939844,-3.084216069581167,19.02678960699405,0.5349998474121094,0.1998627286793031,-0.033750152587892046,-0.9401596334550035,0.8726593282792194,-0.4869548930214478,0.4194545878456637,-1.1251965849828132,63.15786831925718,24.89793212880293,0.453204740433556,12,-0.0149993896484375,-0.3474998474121094,-0.3274998664855957,-2.4175000190734863,-3.6100006103515625,4,-0.0882284482002722,1.8764037238328732,21.21500015258789,-2.698093380453011,21.48500061035156,1.9684183474744865,21.125,-0.0882284482002722
2219,2001-12-31,21.38999938964844,22.06999969482422,21.299999237060547,21.51000022888184,3627400.0,-0.006733246287024874,-4.133316803041452,-0.45283439857200436,50.82352532867714,49.70221995285195,0.10852041356422149,0.2016286987899356,-0.4596178980007046,-2.888740370640445,18.643679593562204,0.7700004577636719,0.08970931624265077,-0.15075054168700674,-1.0420436009208203,0.7405425175468068,-0.5963970713039153,0.2948959879299018,-0.929892207726521,45.81667251789989,3.202417028650899,0.4456465296169071,12,0.26750087738036754,-0.20249938964844105,-0.5362496376037633,-2.272499561309818,-4.084999084472663,0,-0.07877510584492275,-2.52725759467339,21.53499984741211,1.8764037238328732,21.21500015258789,-2.698093380453011,21.48500061035156,-0.07877510584492275
2220,2002-01-02,20.770000457763672,21.4950008392334,20.174999237060547,21.405000686645508,5654600.0,-0.028985458138199527,2.2392656127499735,5.29163156639911,42.23076974992903,47.51658891902473,0.7554455769739441,0.7921461398716474,0.21365655797100658,-2.2193631329135,17.768844163469666,1.3200016021728516,0.02622803574057997,-0.7262495040893562,-1.6792110950401486,0.2267120868614363,-1.2027302995647524,-0.24976870861395994,2.1549987792968786,31.398473718855875,-11.842794758897362,0.4764807954753957,1,0.5674991607666016,0.4174995422363281,0.08374929428100586,-1.6525006294250488,-2.2100009918212855,2,-0.05512760869177924,-4.133316803041452,21.38999938964844,-2.52725759467339,21.53499984741211,1.8764037238328732,21.21500015258789,-0.05512760869177924
2221,2002-01-03,20.5049991607666,21.200000762939453,20.23500061035156,20.649999618530273,7380800.0,-0.012758848876096907,-1.817528735632165,0.22834709527428265,40.6968083241241,45.54506019261305,0.9134970273638849,1.0013765937748005,0.5096425420022648,-1.89780011430107,16.913222083884992,0.9650001525878942,0.05883842798860073,-0.9232507705688491,-1.9561584361313145,0.1096568949936163,-1.43970460335008,-0.40679693778761816,2.365000076293949,17.414239788390038,-23.536298046893744,0.5164538327812321,1,0.817500114440918,0.7925004959106445,0.30750083923339844,-1.3874993324279785,-2.1399993896484375,3,-0.07217749830822218,2.2392656127499735,20.770000457763672,-4.133316803041452,21.38999938964844,-2.52725759467339,21.53499984741211,-0.07217749830822218
2222,2002-01-04,20.229999542236328,20.86000061035156,20.024999618530273,20.56999969482422,8937800.0,-0.013411345027335875,-1.226669311523428,2.3448212359580123,41.71732637334859,45.166279898781426,0.9602673825723933,1.161890012031975,0.7867962421857406,-1.569339388913626,15.440164133002593,0.8350009918212855,-0.01774852673564098,-1.0877503395080552,-2.1376351612780304,-0.03786551773808,-1.6126927503930446,-0.5628079286230658,2.586099694824224,10.0244457730078,-33.06646540803787,0.5249424108849882,1,0.817500114440918,1.067500114440918,0.6450004577636719,-1.112499713897705,-1.614999771118164,4,-0.09960451978466478,-1.817528735632165,20.5049991607666,2.2392656127499735,20.770000457763672,-4.133316803041452,21.38999938964844,-0.09960451978466478
2223,2002-01-07,19.975000381469727,20.94499969482422,19.924999237060547,20.30500030517578,7350000.0,-0.012605000817435097,-3.744163764998115,0.970587575312188,45.78816438638582,44.83617324273144,1.1303359169802754,1.3232790077135839,1.0331325283402926,-1.2584660794132603,14.554764009686725,1.0200004577636719,-0.1958429695283499,-1.2402495384216294,-2.3944980154449773,-0.08600106139828156,-1.8173737769333016,-0.6631252999099573,2.729454870849615,2.331055185941999,-43.777450112022485,0.5771242385116738,1,1.0224990844726562,1.4499988555908203,0.9812498092651367,-0.8575005531311035,-1.4950008392333984,0,-0.07309141246253437,-1.226669311523428,20.229999542236328,-1.817528735632165,20.5049991607666,2.2392656127499735,20.770000457763672,-0.07309141246253437
2224,2002-01-08,20.7549991607666,20.8700008392334,20.065000534057614,20.065000534057614,5274200.0,0.03904874915649348,-1.3333388618910846,-2.0909054128254883,47.15446826683405,45.10646631237353,0.26274324948974126,0.5149442327859042,0.23481908945871055,-1.9799627135211608,14.0295195657799,0.8950004577636719,-0.37255334689113084,-0.425500679016114,-1.591776514267874,0.7407751562356459,-1.008638596641994,0.15763723860976597,1.7826887306372114,52.86618322919868,5.779691910210815,0.5831379176258805,1,0.24250030517578125,0.6700000762939453,0.16125106811523438,-1.6374993324279785,-1.9299983978271484,1,-0.13635268793725774,-3.744163764998115,19.975000381469727,-1.226669311523428,20.229999542236328,-1.817528735632165,20.5049991607666,-0.13635268793725774
2225,2002-01-09,20.01000022888184,21.1200008392334,19.76000022888184,20.70499992370605,11651400.0,-0.03589491505704523,-1.2761522304013968,-1.0072479392300775,35.564521463059705,44.28332662116164,0.9308336487761437,1.2221880091302886,0.9840620098828872,-1.1722961067693944,13.60521079899517,1.360000610351559,-0.3877417144035462,-1.106749629974363,-2.3831602778583267,0.16966101790960053,-1.744954953916345,-0.4685443060323813,2.3709263432613774,17.361104672340186,-22.777227693574797,0.6382053239419817,1,0.9049997329711879,1.3324995040893555,1.0624999999999964,-0.8925004005432164,-1.764999389648441,2,-0.13518240343654497,-1.3333388618910846,20.7549991607666,-3.744163764998115,19.975000381469727,-1.226669311523428,20.229999542236328,-0.13518240343654497
2226,2002-01-10,18.655000686645508,20.100000381469727,18.475000381469727,19.934999465942386,13337400.0,-0.06771611827772828,1.0186327751082804,1.8417256710028231,23.84341327819169,42.05373014142879,2.05867285422735,2.4570402008436005,2.3500531747683553,0.23764905851286144,13.148059948751001,1.625,-0.49191792161670733,-2.305499172210695,-3.9516008350535685,-0.659397509367821,-3.1285500036321316,-1.482448340789258,3.5162517780368,6.8053033657306115,-25.68080994699753,0.8230508314214372,1,1.6174993515014648,2.044999122619629,2.4262495040893555,0.46249914169311523,-0.11499977111816406,3,-0.005092533755366224,-1.2761522304013968,20.01000022888184,-1.3333388618910846,20.7549991607666,-3.744163764998115,19.975000381469727,-0.005092533755366224
2227,2002-01-11,19.57999992370605,19.799999237060547,19.049999237060547,19.149999618530273,12461400.0,0.0495845190572799,-1.3809483442425416,-0.33593805879407396,37.70848063770478,40.614164200917216,0.9804652484462473,1.4338617103432405,1.449438562945236,-0.6188036871686862,12.700402418885481,1.144998550415039,-0.5210866994739405,-1.2714999198913617,-2.982135376686788,0.4391355369040646,-2.126817648289073,-0.4161821914936503,2.2216273326550002,41.77691308116421,10.003425960107112,0.8553177283977131,1,0.6925001144409215,1.1199998855590856,1.5012502670288121,-0.4625000953674281,-0.5200004577636648,4,-0.06205312345874181,1.0186327751082804,18.655000686645508,-1.2761522304013968,20.01000022888184,-1.3333388618910846,20.7549991607666,-0.06205312345874181
2228,2002-01-14,19.51000022888184,19.80500030517578,19.03499984741211,19.479999542236328,5785600.0,-0.003575061036617311,1.4838690822281493,0.06976898919466472,35.33332843544764,38.8930312127806,0.8191537498707469,1.4348749003871042,1.5314230181737791,-0.47501882545312313,12.374899890126082,0.7700004577636719,-0.5741060451119289,-1.2509996414184528,-3.046674217261547,0.5446749344246413,-2.14883692934,-0.3531623534969057,1.9589643399900787,39.13042224148413,9.077701326626052,0.8978372879215463,1,0.475000381469723,0.9774999618530238,1.7749996185302699,-0.09750032424927113,-0.21000099182129262,0,-0.04587393373982396,-1.3809483442425416,19.57999992370605,1.0186327751082804,18.655000686645508,-1.2761522304013968,20.01000022888184,-0.04587393373982396
2229,2002-01-15,19.549999237060547,20.09000015258789,19.334999084472656,19.854999542236328,5847600.0,0.0020501797903360597,-1.054422969129523,-10.166444147751355,37.74317599155478,38.39440968407235,0.548369589582336,1.3930527751368942,1.471399191927354,-0.45334404995148603,12.969735508751867,0.7550010681152344,-0.6248304142824281,-1.1645006179809556,-3.0373223245604457,0.7083210885985345,-2.100911471270699,-0.22808976469121234,1.6195689130711521,40.6426718163869,8.739098154694837,0.9364108532897446,1,0.28750133514404297,0.9375009536743164,1.7875008583068848,-0.1249995231628418,0.20000076293945312,1,-0.05473144432639365,1.4838690822281493,19.51000022888184,-1.3809483442425416,19.57999992370605,1.0186327751082804,18.655000686645508,-0.05473144432639365
2230,2002-01-16,19.399999618530273,20.0,19.100000381469727,19.524999618530273,5747000.0,-0.007672615058005872,-1.4827627937323076,0.4098356555019136,33.22604295850137,37.5643246434476,0.5404296670800015,1.4849003520137245,1.5927705065324709,-0.23688711862464018,13.56585259991151,0.8999996185302734,-0.7713800782410125,-1.2292502403259284,-3.1807953807138,0.722294900061943,-2.205022810519864,-0.25347767013199274,1.5001117547352294,56.923029972956726,24.93897997772062,0.9757725701939363,1,0.39750099182128906,1.0875005722045898,1.9925003051757812,0.10750007629394531,0.220001220703125,2,-0.02963911685037346,-1.054422969129523,19.549999237060547,1.4838690822281493,19.51000022888184,-1.3809483442425416,19.57999992370605,-0.02963911685037346
2231,2002-01-17,19.80500030517578,20.0,19.46500015258789,19.649999618530273,4170000.0,0.02087632446439147,-1.0380961377070383,-1.2400054931640625,38.89762965926612,37.25102500854955,0.028711263412130705,0.9726440170156039,1.1700274011199454,-0.581262517886799,13.765105927673662,0.6000003814697266,-0.9144338313783038,-0.7244996070861802,-2.627419371933996,1.1784201577616358,-1.6759594895100882,0.22696027533772778,0.8525999689101447,72.98580426812072,38.36032058117789,0.9514598824239081,1,-0.00749969482421875,0.682499885559082,1.5874996185302734,0.029999732971191406,-0.42000007629394176,3,-0.07876795970231298,-1.4827627937323076,19.399999618530273,-1.054422969129523,19.549999237060547,1.4838690822281493,19.51000022888184,-0.07876795970231298
2232,2002-01-18,19.440000534057614,19.8799991607666,19.200000762939453,19.30500030517578,6156800.0,-0.01842967763160197,-2.942027543274786,0.8709653602411633,33.620007522028416,35.8990075791765,0.3015792051523327,1.1700185200350113,1.488176786586937,-0.14317318022463255,13.503388887614726,0.6799983978271484,-0.9628961175947452,-0.9449994087219267,-2.7058512378492168,0.8158524204053634,-1.8254253232855717,-0.06457349415828162,0.9993397507666906,38.388679572753695,7.067806449480198,0.8804259145636456,1,0.35750007629394887,1.0474996566772496,2.116249561309818,0.7224988937377965,-0.7450008392333949,4,-0.04629627540151193,-1.0380961377070383,19.80500030517578,-1.4827627937323076,19.399999618530273,-1.054422969129523,19.549999237060547,-0.04629627540151193
2233,2002-01-22,19.024999618530273,19.75,18.899999618530273,19.729999542236328,3669200.0,-0.021347783134073817,1.281877648203382,-5.222212803232734,32.25805343842403,34.243850376019836,0.6343607656028993,1.483892182294781,1.8408676643707267,0.2906343552251016,13.533352836057805,0.8500003814697266,-0.994679418824667,-1.2475003242492662,-3.0557983020691886,0.5607976535706563,-2.1516493131592256,-0.34335133533930673,1.2179066759585737,10.504196966515627,-18.198884601799072,0.9041489889099609,1,0.7725009918212891,1.4625005722045898,2.726250171661377,1.1374998092651367,-0.07999992370605469,1,0.0018396766419916943,-2.942027543274786,19.440000534057614,-1.0380961377070383,19.80500030517578,-1.4827627937323076,19.399999618530273,0.0018396766419916943
2234,2002-01-23,19.9950008392334,20.1200008392334,18.98500061035156,19.18000030517578,6163200.0,0.05098561052050421,1.1314547600413416,-1.1560292514264534,44.47612333086542,35.23402836133158,-0.5082291546666653,0.4175549824797429,0.8415933253638315,-0.6521740658988406,13.868901901698383,1.1350002288818395,-0.9981289273960599,-0.20274915695190288,-1.9204692688835507,1.514970954979745,-1.0616092129177268,0.6561108990139211,-1.5200004577636719,89.75410861245216,58.855936821194234,0.8588600559658238,1,-0.6975002288818359,0.49249935150146484,1.7799992561340332,0.279998779296875,-0.2700004577636719,2,-0.03475876834219216,1.281877648203382,19.024999618530273,-2.942027543274786,19.440000534057614,-1.0380961377070383,19.80500030517578,-0.03475876834219216
2235,2002-01-24,19.88500022888184,20.25,19.489999771118164,19.899999618530273,3170200.0,-0.005501405638139278,1.1258743124209718,-0.01840414701786386,45.48105523695344,37.638210801194,-0.4669268143418357,0.4531268139865894,0.93011040415686,-0.5418497019217163,14.159835949783886,0.7600002288818359,-1.0240889254886092,-0.25074977874755433,-1.9162707937799546,1.414771236284846,-1.0835102862637562,0.5820107287686476,-1.3770998382568393,72.96298755702644,38.6919925838623,0.8327605075162002,1,-0.31000041961670277,0.6024999618530238,1.6912498474121058,0.38999938964843395,0.6999988555908168,3,-0.0067890483946667635,1.1314547600413416,19.9950008392334,1.281877648203382,19.024999618530273,-2.942027543274786,19.440000534057614,-0.0067890483946667635
2236,2002-01-25,19.729999542236328,20.03499984741211,19.020000457763672,19.725000381469727,5931200.0,-0.007794854657350303,2.30081225169568,-0.3332909460834971,46.29080001131957,38.59180184270675,-0.16025372399859705,0.4953001127348955,1.0634789759294847,-0.3797590721935862,14.413267025880078,1.0149993896484375,-1.1290830852100697,-0.3180004119873061,-1.8649135356977062,1.228912711723094,-1.091456973842508,0.45545614986789573,-1.1524151672363274,61.48145845725209,23.146097555481816,0.7734565618552006,1,-0.1549997329711914,0.7575006484985352,1.6962504386901855,0.5450000762939453,0.8850002288818359,4,-0.00557520048429061,1.1258743124209718,19.88500022888184,1.1314547600413416,19.9950008392334,1.281877648203382,19.024999618530273,-0.00557520048429061
2237,2002-01-28,19.690000534057614,19.854999542236328,19.225000381469727,19.815000534057614,5103600.0,-0.0020273192654205463,5.1463927501440025,-25.004196871423122,47.816092357214785,39.97877561179199,-0.11511586743690927,0.43762955935656933,1.0815797816083013,-0.326284175716296,15.16521477542095,0.6299991607666016,-1.0970413985470557,-0.2817494392395048,-1.7338955054384897,1.17039662695948,-1.0078224723389972,0.44432359385998765,-1.0455195340576147,58.51856979975645,14.983292367770197,0.7260730330994929,1,-0.11500072479247692,0.7974996566772496,1.5674996376037633,0.5849990844726598,0.75,0,-0.015490111574563814,2.30081225169568,19.729999542236328,1.1258743124209718,19.88500022888184,1.1314547600413416,19.9950008392334,-0.015490111574563814
2238,2002-01-29,19.63500022888184,20.25,19.4950008392334,19.68000030517578,6251000.0,-0.00279331151264528,-3.6461650419911615,0.3600006103515341,40.34483552404411,40.267848893179696,-0.045281464802563676,0.3615237911570759,1.120683664429297,-0.2519234933394756,15.48301073694171,0.7549991607666016,-0.8408446988400051,-0.24174976348876598,-1.4987812903231656,1.0152817633456337,-0.870265526905964,0.3867659999284321,-0.9262984688818392,51.38339384582024,8.655458805036112,0.6285157634171991,1,-0.06000041961670277,0.8374996185302699,1.6849999427795375,0.639999389648434,-0.7550010681152379,1,-0.04787372157373038,5.1463927501440025,19.690000534057614,2.30081225169568,19.729999542236328,1.1258743124209718,19.88500022888184,-0.04787372157373038
2239,2002-01-30,19.70499992370605,19.94499969482422,18.649999618530273,19.850000381469727,6979000.0,0.003565046804595795,6.731364868250245,3.222226931717368,47.02438726657766,41.80099826074373,-0.10167423413881238,0.1673982476703344,1.0335001045282866,-0.3022785660625935,15.78471624256314,1.2950000762939453,-0.7648155085470272,-0.0875000953674352,-1.1240147430032899,0.9490145522684195,-0.6057574191853625,0.43075722845049214,0.5450000762939489,65.93750335276025,19.174621015158408,0.5182573238179276,1,-0.2550001144409144,0.5675001144409215,1.6150002479553258,0.5699996948242223,-1.2600002288818324,2,-0.038568902909129954,-3.6461650419911615,19.63500022888184,5.1463927501440025,19.690000534057614,2.30081225169568,19.729999542236328,-0.038568902909129954
2240,2002-01-31,19.625,19.725000381469727,18.774999618530273,19.604999542236328,8668400.0,-0.004059879422268264,7.636322652240255,-0.1379337560179914,62.59739243174055,44.434305235463114,0.015196491853767924,0.1657157021060911,1.1248523154025918,-0.2127993949786955,17.37211344382495,0.9500007629394531,-0.6638080997885574,-0.11024999618530273,-1.0404701474300637,0.8199701550594582,-0.5753600718076832,0.35486007943707776,0.625,60.93750931322353,8.743513352297136,0.4651100756223811,1,-0.17500019073486328,0.6475000381469727,1.695000171661377,0.6499996185302734,-0.43000030517578125,3,0.005095560839221802,6.731364868250245,19.70499992370605,-3.6461650419911615,19.63500022888184,5.1463927501440025,19.690000534057614,0.005095560839221802
2241,2002-02-01,19.024999618530273,19.549999237060547,18.975000381469727,19.5,6303000.0,-0.030573267845591112,1.0,-23.749475491131033,42.12765865346114,45.3795998056223,0.5508454651966339,0.6842342207907599,1.7172166037931689,0.4011912176755601,19.0452955623297,0.6499996185302734,-0.6022396592828088,-0.6362504005432115,-1.5438373871584439,0.27133658607202094,-1.090043893850826,-0.18245690723559704,1.1930003738403308,23.437494412065885,-28.831858605169533,0.4537934933076157,2,0.4250001907348633,1.2475004196166992,2.2950005531311035,1.25,-0.03999900817871449,4,0.0819973454518732,7.636322652240255,19.625,6.731364868250245,19.70499992370605,-3.6461650419911615,19.63500022888184,0.0819973454518732
2242,2002-02-04,18.21500015258789,19.274999618530273,17.790000915527344,19.06999969482422,5021600.0,-0.042575531258010946,1.3478251691736125,1.7999975907194514,34.81829211627971,45.664070769828484,1.3061616342652265,1.407708826425491,2.525162073176272,1.225003798820964,20.9280091111934,1.4849987030029297,-0.515966651711274,-1.3454998970031724,-2.4193805809562505,-0.2716192130500943,-1.8824402389797115,-0.8085595550266333,1.9716398323059074,17.276398180109602,-35.14076340442964,0.5369403419765397,2,0.8050003051757812,1.7150001525878906,3.1050000190734863,2.059999465942383,1.1399993896484375,0,0.1317595167952439,1.0,19.024999618530273,7.636322652240255,19.625,6.731364868250245,19.70499992370605,0.1317595167952439
2243,2002-02-05,18.51499938964844,19.530000686645508,18.295000076293945,18.299999237060547,6382200.0,0.016469900332003462,-9.977857651486895,-0.25146230140140424,38.563541454153686,45.00711722797162,1.0350584298315546,1.0463696595702352,2.212045480341022,0.9462110771658381,22.641362312425155,1.3150005340576172,-0.4956705196844915,-0.9725006103515597,-2.1234704207382826,0.1784692000351633,-1.5479855155449194,-0.39701570515819995,1.5757750324706983,33.64263966579355,-19.426834231926676,0.575484905193361,2,0.5050010681152308,1.4150009155273402,2.805000782012936,1.7600002288818324,0.5500011444091726,1,0.10396981949053807,1.3478251691736125,18.21500015258789,1.0,19.024999618530273,7.636322652240255,19.625,0.10396981949053807
2244,2002-02-06,17.924999237060547,19.049999237060547,17.674999237060547,18.90999984741211,6057600.0,-0.031866063842149406,1.1739140923730143,-4.581394936214683,35.14602447628606,43.858780476786364,1.45338917483517,1.489868923206643,2.778255781375641,1.5574754800572208,24.61330981324045,1.375,-0.42201785540210324,-1.421000766754151,-2.6110369607403427,-0.23096457276795945,-2.0160188637472487,-0.8259826697610535,2.07374424479492,12.195115143316237,-38.71856824257744,0.595018096993096,2,1.0375003814697266,1.947500228881836,3.428750991821289,2.8600006103515625,1.1400012969970668,2,0.05327754333911261,-9.977857651486895,18.51499938964844,1.3478251691736125,18.21500015258789,1.0,19.024999618530273,0.05327754333911261
2245,2002-02-07,17.305000305175778,18.334999084472656,17.260000228881836,17.8799991607666,6522400.0,-0.034588505343023934,-2.2330840869522817,0.5837548216194481,25.868727290401495,41.589661285573236,1.8650590661747444,1.9993322594724638,3.37370108270148,2.185768982247165,26.421663243120992,1.0749988555908203,-0.3149433528432475,-1.9057497024536154,-3.3629146803494265,-0.4485847245578043,-2.634332191401519,-1.1771672135057116,2.554318521991995,1.9650696848873903,-44.24995571378105,0.7285824889479049,2,1.4499998092651403,2.0725002288818395,4.117499828338627,3.5949993133544957,2.074998855590824,3,0.06587687775466122,1.1739140923730143,17.924999237060547,-9.977857651486895,18.51499938964844,1.3478251691736125,18.21500015258789,0.06587687775466122
2246,2002-02-08,18.559999465942386,18.63999938964844,17.399999618530273,17.510000228881836,6358600.0,0.07252234259662216,1.0495879493306874,-1.8260892640936708,42.751226422090355,41.026898403892744,0.47678058678408775,0.776671261172492,2.117574213744387,0.9638505533413202,26.850980889133737,1.3349990844726634,-0.3518795913404844,-0.6460004806518533,-2.1113895340013897,0.8193885726976831,-1.3786950073266198,0.08669404602291308,1.0913738733625102,57.268677308605746,9.64795189717222,0.7326945266747681,2,0.1950006484985316,0.6700010299682582,2.7025003433227504,2.340000152587887,1.1050014495849574,4,0.034213375385439004,-2.2330840869522817,17.305000305175778,1.1739140923730143,17.924999237060547,-9.977857651486895,18.51499938964844,0.034213375385439004
2247,2002-02-11,18.364999771118164,18.825000762939453,18.15999984741211,18.420000076293945,5422800.0,-0.010506449376900373,-1.86021805294634,-0.05238128108526382,44.35897419177304,41.472913811418195,0.5185996241069155,0.923318065709406,2.3048049707492595,1.203587295404546,27.195575732781684,0.6650009155273438,-0.403498267331976,-0.7802501678466811,-2.2806766449521483,0.7201763092587861,-1.530463406399413,-0.0300369292939493,1.0950637193528863,48.67838411472994,-3.487078067008042,0.7502132385527335,2,0.23750019073486328,0.8250007629394531,2.9449996948242188,2.5950002670288086,0.274999618530277,0,0.0337599154348176,1.0495879493306874,18.559999465942386,-2.2330840869522817,17.305000305175778,1.1739140923730143,17.924999237060547,0.0337599154348176
2248,2002-02-12,18.614999771118164,19.125,17.889999389648438,18.145000457763672,3815000.0,0.013612850700557289,-1.5204056807764843,-8.545394645581911,36.549689990615704,40.30905855853352,0.12147073120497964,0.6354065782287144,2.013351990828234,1.0004717572722086,27.373602690284343,1.2350006103515625,-0.45342344788434374,-0.4855001449584968,-1.9934893490405337,1.02248905912354,-1.2394947469995152,0.2684944570825216,0.6690586584257474,72.65413986747761,24.200610314070275,0.7539946020410189,2,-0.12249946594238281,0.5750007629394531,2.557499885559082,2.547499656677246,0.034999847412109375,1,0.03975287564957686,-1.86021805294634,18.364999771118164,1.0495879493306874,18.559999465942386,-2.2330840869522817,17.305000305175778,0.03975287564957686
2249,2002-02-13,18.479999542236328,18.80500030517578,18.280000686645508,18.6299991607666,5816200.0,-0.007252228339604594,1.0999904632932156,-0.3191485907919567,36.3724389990317,37.3951748437881,0.07200266259221877,0.7232145601735454,2.080780963002706,1.1859593429757282,28.006206756157614,0.5249996185302734,-0.5256013729147071,-0.5670003890991211,-2.08374034497108,0.9497395667728377,-1.3253703670350987,0.1913695888368565,0.6450004577636719,65.41552080851137,19.233521059608123,0.7583699779359794,2,-0.07499980926513672,0.7100009918212891,2.7312498092651367,2.9025001525878906,0.3350009918212855,2,0.03165589860996776,-1.5204056807764843,18.614999771118164,-1.86021805294634,18.364999771118164,1.0495879493306874,18.559999465942386,0.03165589860996776
2250,2002-02-14,18.825000762939453,19.649999618530273,18.76000022888184,19.325000762939453,14269600.0,0.01866889768663782,-1.8253900975471138,3.3333418104599266,41.53415137040123,37.32922959011477,-0.4452334238234741,0.35091894795614564,1.680173283616952,0.8949222528310123,27.98649792188862,1.1700000762939453,-0.541709755986826,-0.19324922561645508,-1.7036008133127964,1.3171023620798863,-0.9484250194646258,0.5619265682317156,-1.5650005340576172,63.33338419596354,18.298212715207605,0.7551757938481708,2,-0.37000083923339844,0.36499977111816406,2.3862485885620117,2.5574989318847656,-0.3000011444091797,3,0.012748991308974889,1.0999904632932156,18.479999542236328,-1.5204056807764843,18.614999771118164,-1.86021805294634,18.364999771118164,0.012748991308974889
2251,2002-02-15,18.2450008392334,18.915000915527344,18.19499969482422,18.82999992370605,5323000.0,-0.030810087660017138,-1.1021891306405893,1.1699981689453054,37.72302373021108,37.65197754721826,0.013955695823149483,0.8517235818928128,2.1900718427676438,1.5226285509339057,28.1632217816982,0.720001220703125,-0.6368610195540327,-0.695249176025392,-2.1956194729299945,0.8051211208792104,-1.4454343244776915,0.0549359724269074,-0.937200622558592,20.170534285129076,-22.202400366858672,0.7501851484523008,2,0.20999908447265625,0.5099992752075195,2.883749008178711,3.1374988555908203,0.4649982452392578,4,0.06220872947796985,-1.8253900975471138,18.825000762939453,1.0999904632932156,18.479999542236328,-1.5204056807764843,18.614999771118164,0.06220872947796985
2252,2002-02-19,18.540000915527344,18.799999237060547,18.075000762939453,18.13999938964844,9056000.0,0.016168816811429565,-1.7358495998157426,-0.6837643621946587,41.06122731149705,37.92949819803419,-0.25713538256283286,0.5120960980501863,1.8084161610726,1.2883922354008845,28.11621425469285,0.7249984741210938,-0.8113562230983291,-0.35524911880493093,-1.8464673546134946,1.1359691170036328,-1.1008582367092146,0.3903599990993527,-1.1853567108154266,36.93190007661905,-4.123590973261024,0.7456091179042822,2,-0.08500099182128906,0.21499919891357422,1.946249008178711,2.4599990844726562,0.529998779296875,1,0.060679608654053974,-1.1021891306405893,18.2450008392334,-1.8253900975471138,18.825000762939453,1.0999904632932156,18.479999542236328,0.060679608654053974
2253,2002-02-20,19.059999465942386,19.395000457763672,18.614999771118164,18.70499992370605,10088000.0,0.02804738536876461,-1.915891249010674,0.8874954700643031,45.09505127651731,39.0349456202821,-0.7729831102467379,-0.005423999573515914,1.2193965497509893,0.8249742136583045,27.480659455609796,0.8549995422363281,-0.8436481483746334,0.16299943923950622,-1.328941885166799,1.6549407636458113,-0.5829712229636463,0.9089701014426588,-1.659448152954102,62.53964563253199,23.614057387609662,0.7459706622031526,2,-0.6049995422363317,-0.3049993515014684,1.4262504577636683,1.9400005340576136,0.12000083923339488,2,-0.022035681430339404,-1.7358495998157426,18.540000915527344,-1.1021891306405893,18.2450008392334,-1.8253900975471138,18.825000762939453,-0.022035681430339404
2254,2002-02-21,19.299999237060547,19.815000534057614,18.940000534057614,19.19499969482422,7775000.0,0.012591803664370849,-1.8455383393913503,0.29577373980506816,47.58722407151585,41.44811192929481,-0.8911406403580457,-0.3163823104714254,0.9302782390161752,0.613267220737459,27.26313424993162,0.875,-0.7626484048792648,0.4377492904663072,-0.9768827849190771,1.8523813658516914,-0.26956674722638496,1.1450653281589993,-1.8544589579614232,70.40222041718339,32.84570590372229,0.7073160376926916,2,-0.6924991607666016,-0.5449991226196289,0.936251163482666,1.7000007629394531,-0.039999008178707385,3,-0.0336787380427519,-1.915891249010674,19.059999465942386,-1.7358495998157426,18.540000915527344,-1.1021891306405893,18.2450008392334,-0.0336787380427519
2255,2002-02-22,19.75,20.0,18.950000762939453,19.280000686645508,6779200.0,0.023316102628405666,1.1649484130651508,4.4762034514078115,55.50494071575568,42.865191295257624,-1.0704101803153279,-0.8190064063857925,0.44069455325476525,0.19446320235118364,27.172074295618366,1.0499992370605469,-0.7038096061592434,0.8945000648498542,-0.500739535828572,2.2897396655282805,0.19688026451063934,1.5921198651890691,-2.2096813107025355,87.01298186581376,45.70128682490142,0.6976198003392133,2,-0.8050003051757812,-0.994999885559082,0.41250038146972656,1.25,-1.5550003051757812,4,-0.04734174511100686,-1.8455383393913503,19.299999237060547,-1.915891249010674,19.059999465942386,-1.7358495998157426,18.540000915527344,-0.04734174511100686
2256,2002-02-25,19.6200008392334,19.86000061035156,18.96500015258789,19.76000022888184,5833200.0,-0.006582235988182306,4.264706212343995,-0.2978714769798992,61.896709829940605,44.81382858838736,-0.8652249926647535,-0.7353735918973605,0.5128262774729428,0.3505095743139677,26.572578766749576,0.8950004577636683,-0.5683032275870303,0.770000839233397,-0.6115239792569902,2.1515256577237842,0.07923842998820163,1.4607632484785924,-1.9321012712937815,80.25977603259437,34.42446433335004,0.6907624092451937,2,-0.6750011444091797,-0.8650007247924805,0.5224995613098145,1.3799991607666016,-0.9000015258789098,0,-0.05581045738354362,1.1649484130651508,19.75,-1.8455383393913503,19.299999237060547,-1.915891249010674,19.059999465942386,-0.05581045738354362
2257,2002-02-26,19.38500022888184,19.65999984741211,18.915000915527344,19.6299991607666,3741000.0,-0.011977604500486905,3.8852340095554943,1.7499999999999303,57.4486395603168,47.13593409613192,-0.5255932942296688,-0.552733349137501,0.6866803956461816,0.6179598641451243,25.962664271150327,0.7449989318847656,-0.3118833012758202,0.5502502441406278,-0.7985796193357402,1.8990801076169959,-0.12416468759755617,1.2246651758788119,-1.5583746350185983,55.59569173395202,7.878608242664747,0.6744149317381833,2,-0.3474998474121129,-0.6300001144409215,0.7575001716613734,1.6149997711181605,-0.39999961853028054,1,-0.034820796308451696,4.264706212343995,19.6200008392334,1.1649484130651508,19.75,-1.8455383393913503,19.299999237060547,-0.034820796308451696
2258,2002-02-27,18.69499969482422,19.57999992370605,18.375,19.565000534057614,5211000.0,-0.03559455898430086,1.6777787432262736,3.5510393149085617,56.481486833190424,49.370272744371775,0.197743458486503,0.06665116195365428,1.3204405653265745,1.3408786561153931,26.231844278498507,1.2049999237060511,-0.25378857952714995,-0.09275026321411062,-1.388640458607977,1.2031399321797558,-0.7406953609110438,0.5551948344828226,-0.7379716365927713,19.692288912259613,-31.174796140750864,0.6479450976969338,2,0.3425006866455078,0.06000041961669922,1.4475007057189941,2.3050003051757812,-0.04500007629394531,2,0.02005883958927379,3.8852340095554943,19.38500022888184,4.264706212343995,19.6200008392334,1.1649484130651508,19.75,0.02005883958927379
2259,2002-02-28,18.94499969482422,19.25,18.600000381469727,18.73500061035156,5373200.0,0.013372559726182454,-1.708334326745027,-0.24137802517259804,64.72171884652315,51.946669130607546,0.02306596427502683,-0.25634863010679965,1.0430255269523023,1.125025996719021,25.632730123854802,0.6499996185302734,-0.18364097447583205,0.19524974822997976,-1.0300385405771095,1.420538037037069,-0.41739439617356666,0.8078938926335262,-0.8653933200866568,35.076904296875,-21.068152707246952,0.612644144403545,2,0.09250068664550781,-0.18999958038330078,1.1975007057189941,2.0550003051757812,1.0900001525878906,3,0.012404360735659647,1.6777787432262736,18.69499969482422,3.8852340095554943,19.38500022888184,4.264706212343995,19.6200008392334,0.012404360735659647
2260,2002-03-01,19.725000381469727,19.75,18.774999618530273,18.94499969482422,3676800.0,0.04117185005068147,1.3493987255233144,3.7143051771116538,61.43278347798478,54.581086880360175,-0.6882175319345265,-1.0840533933389622,0.22395953866952922,0.3781471287370053,24.755474034009747,0.9750003814697266,-0.0612949456333709,0.9702504158020027,-0.2707911549585731,2.2112919865625784,0.34972963042171656,1.5907712011822888,-1.5301703892164191,90.90907923264271,33.46421548111768,0.6205207853802878,3,-0.6875,-0.9700002670288086,0.16750001907348633,1.2749996185302734,-0.125,4,-0.023574151766543094,-1.708334326745027,18.94499969482422,1.6777787432262736,18.69499969482422,3.8852340095554943,19.38500022888184,-0.023574151766543094
2261,2002-03-04,20.584999084472656,20.73500061035156,19.524999618530273,19.825000762939453,5581800.0,0.04359942643199344,1.283017781504509,0.9743559647385345,69.270826607115,57.7154868020955,-1.320215518059129,-1.919607784945235,-0.6883219931237861,-0.4493004738264581,24.110415681426574,1.2100009918212855,0.10490273266266925,1.752249145507811,0.2675218516027016,3.2369764394129206,1.0098854985552563,2.494612792460366,-2.2818588917545455,93.64400478453446,33.64069868587498,0.7423636469525549,3,-1.029998779296875,-1.587498664855957,-0.5537490844726562,0.41500091552734375,-0.8299999237060547,0,-0.11610393470705682,1.3493987255233144,19.725000381469727,-1.708334326745027,18.94499969482422,1.6777787432262736,18.69499969482422,-0.11610393470705682
2262,2002-03-05,20.614999771118164,20.905000686645508,20.20499992370605,20.32999992370605,4649800.0,0.0014574052941365156,-1.6168260283642215,0.37500062741870377,68.05053853325603,60.2660964972887,-1.1453721051217087,-1.855731849660021,-0.7884209769491761,-0.44520726910815966,22.453274297494634,0.7000007629394567,0.22738148425238336,1.6622498512268074,0.009324428054036105,3.3151752743995786,0.83578713964042,2.4887125628131948,-2.1173107449893784,88.53751633119705,28.88963234495138,0.8264627115863857,3,-0.9749994277954102,-1.5324993133544922,-0.5837497711181641,0.08500003814697266,-1.114999771118164,1,-0.09192338000500933,1.283017781504509,20.584999084472656,1.3493987255233144,19.725000381469727,-1.708334326745027,18.94499969482422,-0.09192338000500933
2263,2002-03-06,20.440000534057614,20.725000381469727,20.0,20.71999931335449,5042600.0,-0.008488927431652304,3.9999868459129027,-0.9824523831831871,67.56273314175527,62.485597505093075,-0.8426469979539597,-1.6117575872401702,-0.6529878019309656,-0.235747782051817,21.049923433893508,0.7250003814697266,0.4370290854853458,1.391000556945798,-0.3749212420930448,3.1569223559846407,0.5080396574263766,2.2739614564652193,-1.7015803418771576,79.82646025929992,20.044449698908423,0.8829608995194218,3,-0.8000001907348597,-1.3575000762939418,-0.40875053405761363,0.2599992752075231,-0.3199996948242152,2,-0.07118394744078893,-1.6168260283642215,20.614999771118164,1.283017781504509,20.584999084472656,1.3493987255233144,19.725000381469727,-0.07118394744078893
2264,2002-03-07,18.8799991607666,20.584999084472656,18.614999771118164,20.450000762939453,12916400.0,-0.07632100452696666,1.14130564358047,5.607173024523161,50.4046975512114,61.91890382014371,0.7280771370145516,0.024726101962812663,0.8415732326201422,1.359333154455861,19.045229577891433,1.9699993133544922,0.5799295648568794,-0.21675081253051687,-1.904624680423332,1.4711230553622983,-1.0606877464769227,0.6271861214158889,2.0250015258789062,11.572021122420082,-45.787816639862086,0.843936933946407,3,0.7600011825561523,0.2025012969970703,1.1437506675720215,1.8200006484985352,0.9150009155273438,3,-0.012182179685382377,3.9999868459129027,20.440000534057614,-1.6168260283642215,20.614999771118164,1.283017781504509,20.584999084472656,-0.012182179685382377
2265,2002-03-08,18.44499969482422,19.3700008392334,17.920000076293945,19.3700008392334,11502400.0,-0.02304022697449737,2.135132905950302,0.589172102199766,51.50375088017691,60.764130603503304,1.0711365233889971,0.5792067192137722,1.2164952238219442,1.827158964797384,16.86872473370333,1.4500007629394531,0.652703432675608,-0.7087502479553223,-2.2083497062637534,0.7908492103531088,-1.4585499771095378,0.04104948119889329,2.4142009735107415,17.587923322683707,-42.63884894022272,0.7497997291542162,3,0.9675006866455078,0.6375007629394531,1.416250228881836,2.255000114440918,1.5500011444091797,4,0.08620223252343306,1.14130564358047,18.8799991607666,3.9999868459129027,20.440000534057614,-1.6168260283642215,20.614999771118164,0.08620223252343306
2266,2002-03-11,19.19499969482422,19.5,18.19499969482422,18.200000762939453,7897600.0,0.04066142653341731,-1.5970127725797574,-1.0756731901345864,54.609421685414425,60.44866195073637,0.28441999206884105,-0.12730863960921468,0.40228847595098927,1.1134024114605836,15.039408844228316,1.3050003051757812,0.70907601833418,0.009499740600585227,-1.463827585143168,1.4828270663443384,-0.7271639222712913,0.7461634034724618,1.5466329498290996,42.713546325878596,-19.61469445151583,0.7366636628718759,3,0.2175006866455078,-0.11249923706054688,0.6662502288818359,1.505000114440918,0.6700000762939453,0,0.021099280702500556,2.135132905950302,18.44499969482422,1.14130564358047,18.8799991607666,3.9999868459129027,20.440000534057614,0.021099280702500556
2267,2002-03-12,18.98500061035156,19.46999931335449,18.70499992370605,18.959999084472656,4826000.0,-0.010940301527031737,-1.859811618073789,0.025127188660940405,49.448132047470615,59.66717808565639,0.4824465812871175,0.13862848773235825,0.5530210542458285,1.3412279195629928,13.420455292005506,0.7649993896484375,0.6608245441999152,-0.23149938583374308,-1.6574655828277152,1.194466811160229,-0.9444824843307273,0.4814837126632412,1.6437667315673856,37.96792934719033,-23.32837545601724,0.7129830984969853,3,0.4274997711181676,0.09749984741211293,0.8762493133544957,1.7149991989135778,0.9650001525878942,1,0.040558257869910186,-1.5970127725797574,19.19499969482422,2.135132905950302,18.44499969482422,1.14130564358047,18.8799991607666,0.040558257869910186
2268,2002-03-13,19.354999542236328,19.4950008392334,18.81999969482422,18.88999938964844,3826600.0,0.01948901343110987,-1.2314104302099032,18.59887091852554,50.39711416054342,58.07555534276975,0.2412881477309874,-0.18244293474641182,0.11651696421463953,0.997455417534681,12.193412117934557,0.6750011444091797,0.5845498353294047,0.10149955749511719,-1.2968869335078175,1.4998860484980518,-0.5976936880063519,0.8006928029965863,1.1654171090576178,53.84615384615385,-6.0381370235707905,0.6991932455014674,3,0.05750083923339844,-0.27249908447265625,0.12000083923339844,1.0025005340576172,0.600000381469723,2,0.00749162806474124,-1.859811618073789,18.98500061035156,-1.5970127725797574,19.19499969482422,2.135132905950302,18.44499969482422,0.00749162806474124
2269,2002-03-14,19.065000534057614,19.665000915527344,19.030000686645508,19.30500030517578,3890000.0,-0.01498315758395552,-3.0967827280054636,-0.5161283706736131,44.937178707496614,56.24271036827107,0.6147465441908011,0.16193237463024346,0.3399443214588054,1.3074706489456887,10.819394637074703,0.6350002288818359,0.5488584481670316,-0.21774950027466033,-1.571782112559653,1.1362831120103323,-0.8947658064171584,0.45926680586783775,1.3513994542363328,65.61604052102817,8.78481821469704,0.677016306142497,3,0.3474998474121129,0.01749992370605824,0.4099998474121129,1.2924995422363317,0.8249988555908274,3,0.05533701943994895,-1.2314104302099032,19.354999542236328,-1.859811618073789,18.98500061035156,-1.5970127725797574,19.19499969482422,0.05533701943994895
2270,2002-03-15,19.065000534057614,19.450000762939453,18.875,19.3700008392334,4018200.0,0.0,1.4731207494852212,1.2708358168625635,45.81763040259869,53.63679967888037,0.5713652302877215,0.19060697416755445,0.29198758394175073,1.318269460646956,10.717779136596707,0.5750007629394531,0.5728600880093069,-0.22974948883057067,-1.5708936156100073,1.111394637948866,-0.9003215522202908,0.4408225745591494,1.251543457756334,59.183681413356894,5.096414549304946,0.6705720633897189,3,0.3474998474121129,0.01749992370605824,0.3524990081787145,1.2349987030029332,0.4750003814697301,4,0.03829003523667707,-3.0967827280054636,19.065000534057614,-1.2314104302099032,19.354999542236328,-1.859811618073789,18.98500061035156,0.03829003523667707
2271,2002-03-18,19.3799991607666,19.729999542236328,19.200000762939453,19.20499992370605,3185200.0,0.016522350793868323,-4.7297921478060045,-0.573767416264357,49.96276194458202,51.62704672458326,0.07538993397674787,-0.036892085143716,-0.05975314185738867,1.00595165820598,9.9078678019907,0.6649990081787145,0.5358517051977962,0.028499221801759234,-1.2183539928070992,1.2753524364106177,-0.5949273855026682,0.6519258291061867,0.840683074426547,65.853608611915,11.463209926205195,0.623426607304429,3,-0.057498931884765625,-0.22749900817871094,-0.313748836517334,0.7125005722045898,-0.5499992370605504,0,0.031733834112429804,1.4731207494852212,19.065000534057614,-3.0967827280054636,19.065000534057614,-1.2314104302099032,19.354999542236328,0.031733834112429804
2272,2002-03-19,19.665000915527344,19.940000534057614,19.415000915527344,19.420000076293945,3126200.0,0.014705973534699934,-3.117657618573869,1.4000108991825329,57.68622500798001,50.52965693194157,-0.40067605614828494,-0.24589754644678408,-0.37007737690308673,0.7123019805349351,8.839285739756328,0.5600013732910121,0.4763045654640905,0.2572509765624993,-0.9358012706255998,1.4503032237505984,-0.33927514703155026,0.8537771001565488,0.4636540333098367,75.44648102955901,15.978508039592526,0.596526123594049,3,-0.41250133514404297,-0.2675008773803711,-0.6725006103515625,0.42749881744384766,-0.2050018310546875,1,0.010170294751062237,-4.7297921478060045,19.3799991607666,1.4731207494852212,19.065000534057614,-3.0967827280054636,19.065000534057614,0.010170294751062237
2273,2002-03-20,18.63999938964844,19.65999984741211,18.63999938964844,19.5,3967600.0,-0.05212313644336364,-1.372092404322149,-3.510194548894116,47.8475628469437,50.2455308536896,0.3823523751610516,0.7863414346104385,0.625389609543614,1.718695519830721,8.843988983989268,1.0250015258789027,0.25154027390456335,-0.7467505455017047,-1.979694426732543,0.4861933357291335,-1.3632224861171238,-0.13027860488628562,1.4003093642870112,0.0,-59.96926770372447,0.6164719406154187,3,0.2900009155273402,0.7575006484985316,0.2562508583068812,1.4525003433227504,0.4350013732910121,2,0.07027904593272205,-3.117657618573869,19.665000915527344,-4.7297921478060045,19.3799991607666,1.4731207494852212,19.065000534057614,0.07027904593272205
2274,2002-03-21,18.649999618530273,19.05500030517578,18.5049991607666,18.82999992370605,4867800.0,0.0005364929833304721,-1.3404243230959028,0.20930253189261752,41.48851150661548,49.13272647884945,0.3758168708214704,0.7643359530453679,0.5602165674352726,1.6807754205565288,9.429913022296489,0.5500011444091797,0.019129167407221814,-0.7042503356933594,-1.9803352848514955,0.5718346134647767,-1.3422928102724292,-0.06620786111428956,1.3054967882995179,10.10455184660415,-44.05284781005493,0.6380424745790687,3,0.41750049591064453,0.7625007629394531,0.19125080108642578,1.442500114440918,0.04500007629394531,3,0.06997320814307972,-1.372092404322149,18.63999938964844,-3.117657618573869,19.665000915527344,-4.7297921478060045,19.3799991607666,0.06997320814307972
2275,2002-03-22,18.815000534057614,19.100000381469727,18.299999237060547,18.7450008392334,2388200.0,0.008847234257495451,1.5000059604701619,-0.38888653414147056,34.25268428735254,46.87086676795367,0.3004115112250787,0.5541048989663366,0.36483983663130104,1.504178487766307,10.347505179059887,0.8000011444091797,-0.21334048124175453,-0.49249944686890146,-1.776024726083957,0.7910258323461541,-1.1342620864764292,0.14926319273862632,1.0590760195507443,31.402493274856713,-17.026464307949094,0.6417626396075282,3,0.3049993515014684,0.5974998474121129,-0.017500400543209338,1.2774991989135778,0.774999618530277,4,0.0571352019706266,-1.3404243230959028,18.649999618530273,-1.372092404322149,18.63999938964844,-3.117657618573869,19.665000915527344,0.0571352019706266
2276,2002-03-25,18.524999618530273,19.11000061035156,18.51499938964844,18.725000381469727,3302000.0,-0.015413282343649137,-4.409071993341766,-2.8571662125342048,32.227893087289715,44.95750688348914,0.5424194441431922,0.7988208526771245,0.6641511857295228,1.7918764832861527,11.309225885829042,0.5950012207031179,-0.228131659904399,-0.727750301361084,-2.0480393505241885,0.5925387478020205,-1.387894825942638,-0.06760577677952995,1.2709138759855065,13.719524605359442,-28.41173868958509,0.6601445245815527,3,0.5950002670288086,0.8875007629394531,0.2975006103515625,1.567500114440918,0.9750003814697266,0,0.05479089435347562,1.5000059604701619,18.815000534057614,-1.3404243230959028,18.649999618530273,-1.372092404322149,18.63999938964844,0.05479089435347562
2277,2002-03-26,18.709999084472656,19.290000915527344,18.350000381469727,18.350000381469727,3098400.0,0.009986476099968833,-4.222244003751133,-1.7999866486105018,35.31408260922646,43.281614488898356,0.3512459646938382,0.5909578602709686,0.46098377186579853,1.6068239983881654,12.15965801051214,0.9400005340576172,-0.21332460054105695,-0.5090007781982422,-1.8494117184257064,0.831410162029222,-1.1792062483119743,0.16120469191548992,1.01087787331425,30.147034074207046,-6.917953137905268,0.6702054701137329,3,0.4100008010864258,0.7025012969970703,-0.10499906539916992,1.3825006484985352,0.3700008392333949,1,0.006413727691359616,-4.409071993341766,18.524999618530273,1.5000059604701619,18.815000534057614,-1.3404243230959028,18.649999618530273,0.006413727691359616
2278,2002-03-27,19.06999969482422,19.19499969482422,18.51499938964844,18.725000381469727,2516200.0,0.019241081131336157,1.2857179492933066,0.9583348786445061,52.02559181686528,44.06921594549488,-0.05971277169407685,0.2745690788735544,0.08888051304736777,1.2428755360380634,12.40316029580726,0.6800003051757777,-0.2739367366625629,-0.1677501678466804,-1.487632594456759,1.1521322587633982,-0.8276913811517197,0.4921910454583589,0.5788421877029677,77.77769215059936,35.93942489989228,0.6599412133050389,3,0.05000019073486328,0.3425006866455078,-0.4649996757507324,1.0225000381469727,-0.30999946594237926,2,0.020450938431545218,-4.222244003751133,18.709999084472656,-4.409071993341766,18.524999618530273,1.5000059604701619,18.815000534057614,0.020450938431545218
2279,2002-03-28,19.18000030517578,19.540000915527344,19.125,19.1299991607666,3111400.0,0.005768254436911091,-12.83348698222971,0.14493114181303524,58.419247740240635,45.46939564967732,-0.16951106419041295,0.19297052068862897,-0.03348354433160594,1.113319996289988,12.464955110627091,0.470001220703125,-0.27228879037733833,-0.06949958801269673,-1.382575268809532,1.2435760927841386,-0.7260374284111144,0.5870382523857209,0.39968790510207697,70.96773201172711,24.985366690217546,0.6565378403984179,3,-0.06000041961669922,0.2325000762939453,-0.5750002861022949,0.9124994277954102,-0.6149997711181676,3,-0.005474428600921066,1.2857179492933066,19.06999969482422,-4.222244003751133,18.709999084472656,-4.409071993341766,18.524999618530273,-0.005474428600921066
2280,2002-04-01,19.26000022888184,19.299999237060547,18.565000534057614,19.065000534057614,3463800.0,0.004171007426129636,4.345489603129491,3.899904634751239,50.87957382778125,45.57126363669944,-0.2446711774291188,0.08047369664594939,-0.12033654059015575,1.0108383714091431,13.469941277165049,0.7349987030029332,-0.3055809360398989,0.03375034332275817,-1.260202805363285,1.3277034920088013,-0.6132262310202634,0.6807269176657798,0.28000068664550426,76.470541093728,28.83233764321926,0.6469765743430212,4,-0.14000034332275746,0.15250015258788707,-0.5787501335144078,0.6199998855590785,-0.6849994659423864,0,-0.02933543755676382,-12.83348698222971,19.18000030517578,1.2857179492933066,19.06999969482422,-4.222244003751133,18.709999084472656,-0.02933543755676382
2281,2002-04-02,18.19499969482422,19.01000022888184,18.100000381469727,19.0049991607666,6001000.0,-0.055295977227485804,1.2195074863287458,-4.153849915880752,41.318677080643525,43.752647200328724,0.709132956342291,1.0089713638435214,0.9122378459694751,2.0502891565392147,13.901932913205497,1.159999847412113,-0.29957055368501884,-0.91175022125244,-2.1156620717972388,0.2921616292923588,-1.5137061465248394,-0.3097942959800406,1.345001220703125,6.597172091791119,-40.518363177602794,0.6019559252723993,4,0.6850004196166992,1.2175006866455078,0.6550002098083496,1.6850004196166992,2.3000011444091797,1,0.07666944111906182,4.345489603129491,19.26000022888184,-12.83348698222971,19.18000030517578,1.2857179492933066,19.06999969482422,0.07666944111906182
2282,2002-04-03,18.71999931335449,18.895000457763672,18.274999618530273,18.28499984741211,7273800.0,0.02885406030974602,-1.7252788711847782,-0.5370367317912798,43.25186265317046,43.24201384546504,0.040217138526355,0.35281278157704676,0.3720108982821664,1.4903982134705238,14.17933730219611,0.7000007629394531,-0.2904548940055527,-0.29200057983398864,-1.2739293852891649,0.6899282256211876,-0.7829649825615768,0.19896382289359948,0.7552015686035176,43.05546541276177,-3.076144121344491,0.4909644027275888,4,0.10000133514404652,0.6925010681152379,0.13000059127807972,1.1600008010864293,1.1400012969970703,2,0.04166670487477386,1.2195074863287458,18.19499969482422,4.345489603129491,19.26000022888184,-12.83348698222971,19.18000030517578,0.04166670487477386
2283,2002-04-04,18.98500061035156,19.114999771118164,18.415000915527344,18.725000381469727,5607200.0,0.014156052709255462,1.692310795990155,0.5977024094008254,49.14530106114471,44.09276824041273,-0.1907596198938286,-0.028229842615679956,0.10792642258218876,1.1869022054964837,14.623079962966893,0.6999988555908203,-0.33545584189058175,0.04575071334838654,-0.6703155497158697,0.7618169764126428,-0.3122824181837416,0.40378384488051466,0.4279922393798863,61.45832643464991,17.056423386822637,0.3580331315321277,4,-0.1649999618530238,0.4274997711181676,-0.08875036239623668,0.894999504089359,0.5900001525878942,3,0.005003914158564493,-1.7252788711847782,18.71999931335449,1.2195074863287458,18.19499969482422,4.345489603129491,19.26000022888184,0.005003914158564493
2284,2002-04-05,18.649999618530273,19.225000381469727,18.645000457763672,19.059999465942386,4105200.0,-0.017645561287926714,-1.7619164396003633,-1.5769211018596985,45.86240942483728,45.382737700133255,0.16119248363041905,0.3042560391623681,0.40869957495691267,1.4924861797802045,15.168121144712263,0.5799999237060547,-0.4785899818820276,-0.2777503013610847,-1.0051214621861426,0.44962085946397323,-0.6414358817736137,0.08593527905144427,0.7032735202636715,45.833313465099465,3.1648365539011607,0.36368558041252924,4,0.17000102996826172,0.7625007629394531,0.24625062942504883,1.2300004959106445,2.0,4,0.005898156171664004,1.692310795990155,18.98500061035156,-1.7252788711847782,18.71999931335449,1.2195074863287458,18.19499969482422,0.005898156171664004
2285,2002-04-08,20.03499984741211,20.38999938964844,19.03499984741211,19.040000915527344,10754000.0,0.07426274837591551,-1.6965136361048447,-2.426827566315259,55.38208511621333,47.95542570334699,-1.1538961059269326,-1.0071551403331185,-0.991594182610875,0.09061412718837047,14.7147940936109,1.7399997711181676,-0.43577500315996076,1.027749919891356,0.1842451481791727,1.8712546916035393,0.6059975340352644,1.4495023057474477,-2.114999771118164,84.49782986942556,42.91303934239312,0.42175238585609137,4,-0.7899999618530273,-0.6224994659423828,-1.138749599456787,-0.1549997329711914,1.614999771118164,0,-0.0733715659870281,-1.7619164396003633,18.649999618530273,1.692310795990155,18.98500061035156,-1.7252788711847782,18.71999931335449,-0.0733715659870281
2286,2002-04-09,19.600000381469727,20.03499984741211,19.600000381469727,19.6299991607666,4794800.0,-0.0217119775021396,-28.00114445574771,-0.0301495592965614,49.47874524425203,49.52927710723872,-0.6150506977468204,-0.5694545598313567,-0.5722613966794441,0.5070788558551058,14.395982446270253,0.4349994659423828,-0.35032380527264095,0.5725004196166985,-0.3085908024071884,1.4535916416405854,0.13195480860475683,1.0130460306286402,-1.6306003189086908,62.6477969895451,24.299253789617858,0.440545611011943,4,-0.35500049591064453,-0.1875,-0.7037501335144043,0.2799997329711914,2.145000457763672,1,-0.05229589788678424,-1.6965136361048447,20.03499984741211,-1.7619164396003633,18.649999618530273,1.692310795990155,18.98500061035156,-0.05229589788678424
2287,2002-04-10,19.7549991607666,19.8700008392334,19.26000022888184,19.70499992370605,6185600.0,0.007908100830621212,3.357106851405269,-1.6667090539167002,60.39141683023398,50.45881321983525,-0.6774708062390573,-0.6996822944294863,-0.7401592847635854,0.33457780113786484,14.014316907692892,0.610000610351559,-0.22322582469951158,0.6889992713928237,-0.2496820290904509,1.6276805718760983,0.2196586211511864,1.158339921634461,-1.7371871116638182,67.84806483638303,23.63047692100222,0.46934065024163707,4,-0.5099992752075195,-0.342498779296875,-0.47874879837036133,0.1250009536743164,1.8550014495849574,2,0.03745895772734009,-28.00114445574771,19.600000381469727,-1.6965136361048447,20.03499984741211,-1.7619164396003633,18.649999618530273,0.03745895772734009
2288,2002-04-11,19.5,19.98500061035156,19.479999542236328,19.73500061035156,3299800.0,-0.01290808259172338,-2.672714662227745,-4.700083924620027,57.575757575757585,50.36509209044824,-0.3967881174620729,-0.45667715472034587,-0.4995152014929829,0.5739269844573585,13.590004801690437,0.5050010681152308,-0.051100976844825396,0.4267500877380357,-0.5234982247900675,1.3769984002661388,-0.04837406852601589,0.9018742440020873,-1.4347442040863037,48.99713842878088,0.4452936487094661,0.4751241562640522,4,-0.25500011444091797,-0.17749977111816406,-0.1387495994567871,0.38000011444091797,2.2150001525878906,3,0.01846156976161839,3.357106851405269,19.7549991607666,-28.00114445574771,19.600000381469727,-1.6965136361048447,20.03499984741211,0.01846156976161839
2289,2002-04-12,20.1200008392334,20.25,19.549999237060547,19.57999992370605,3572000.0,0.03179491483248187,-1.3333269755288104,-2.2978702681644547,60.75844830882874,51.462744810564615,-0.9716018103414932,-1.0472821963428132,-1.1292192695412346,-0.059155637303753394,13.495207597052183,0.75,0.11135152384132851,0.9940009117126465,-0.06520280927438193,2.053204632699675,0.4643990512191323,1.5236027722061607,-2.008250171445006,80.07390098675393,28.140245572504405,0.5296018604935151,4,-0.8750009536743164,-0.8675012588500977,-0.7587504386901855,-0.24000072479248047,1.3699989318847656,4,-0.02708747781119425,-2.672714662227745,19.5,3.357106851405269,19.7549991607666,-28.00114445574771,19.600000381469727,-0.02708747781119425
2290,2002-04-15,19.795000076293945,20.225000381469727,19.5049991607666,20.1200008392334,3321800.0,-0.016153118756621065,1.6915941160951748,-0.6018522443097489,60.40983591179672,53.583984680692744,-0.6288620674039684,-0.700713532517284,-0.8153193010070119,0.2655102710726709,13.204123743021261,0.720001220703125,0.12746951459343947,0.632500171661377,-0.4673830554991554,1.7323833988219093,0.08255855808111079,1.1824417852416431,-1.6376844340683512,54.0404011212899,-2.6144317734816056,0.5499416135802665,4,-0.46250057220458984,-0.6400003433227539,-0.4337496757507324,0.06999969482421875,1.2000007629394531,0,0.043192702144025485,-1.3333269755288104,20.1200008392334,-2.672714662227745,19.5,3.357106851405269,19.7549991607666,0.043192702144025485
2291,2002-04-16,19.9950008392334,20.559999465942386,19.825000762939453,19.899999618530273,3662600.0,0.010103600008517732,-5.000015570260831,-0.29231076211603696,60.50695830940701,55.5012175313857,-0.6109267759159813,-0.8983356718855688,-1.004982941388544,0.06026674562581036,13.448701822329706,0.764999389648441,0.10854713768576119,0.8017508506774895,-0.3565710130605666,1.9600727144155456,0.22258991880845969,1.3809117825465194,-1.7930315220593478,56.53854166972304,-3.326034251149828,0.5791609318690281,4,-0.5075006484985352,-0.6650009155273438,-0.7475004196166992,-0.3300008773803711,1.2349987030029297,1,0.08277062814868708,1.6915941160951748,19.795000076293945,-1.3333269755288104,20.1200008392334,-2.672714662227745,19.5,0.08277062814868708
2292,2002-04-17,19.864999771118164,20.100000381469727,19.575000762939453,20.07999992370605,3299000.0,-0.006501678552578549,3.1176268194533785,-2.2631304208158958,56.75445650000308,56.34667924681441,-0.3368503561717304,-0.7932534623232286,-0.8398295465375014,0.19172042473983808,13.858932692791084,0.5249996185302734,0.12361986553190718,0.6617498397827148,-0.5169933956146764,1.840493075180106,0.07237822208401923,1.2511214574814105,-1.5687092479933789,35.648171859188096,-21.043762185579432,0.5893716176986952,4,-0.2624998092651367,-0.5349998474121094,-0.6174993515014648,-0.19999980926513672,1.4050006866455078,2,0.09463886683998757,-5.000015570260831,19.9950008392334,1.6915941160951748,19.795000076293945,-1.3333269755288104,20.1200008392334,0.09463886683998757
2293,2002-04-18,19.950000762939453,20.165000915527344,19.75,19.75,3864000.0,0.004278932433962268,-3.149993324305251,-0.9302354464967063,56.56996481497756,57.536407623496665,-0.30236799026424066,-0.8169666969289011,-0.8976370795778301,0.10149586907971653,13.458440891253098,0.41500091552734375,0.2823704682935855,0.6812507629394524,-0.5112167913463814,1.8737183172252863,0.0850169857965355,1.2774845400823693,-1.5631618821019622,42.180234450141235,-12.181039243800512,0.5962337771429173,4,-0.15250110626220703,-0.6200008392333984,-0.7025003433227539,-0.2850008010864258,1.1599998474121058,3,0.08320800921952043,3.1176268194533785,19.864999771118164,-5.000015570260831,19.9950008392334,1.6915941160951748,19.795000076293945,0.08320800921952043
2294,2002-04-19,19.95499992370605,20.19499969482422,19.795000076293945,20.09000015258789,3735800.0,0.00025058448999581984,1.3188429834309123,-0.6749985694940001,56.0069079936485,57.60583238765612,-0.11486489355894136,-0.7580513582826853,-0.8558036422993531,0.08949278759344281,12.913263869449032,0.39999961853027344,0.4060078348263758,0.6209999084472635,-0.5717267560098556,1.8137265729043826,0.024636576218703965,1.217363240675823,-1.481234619464363,42.654088414170666,-8.542427602596725,0.5963633322285588,4,-0.04500007629393821,-0.6249999999999964,-0.7074995040893519,-0.2899999618530238,0.7849998474121129,4,0.08819845831174389,-3.149993324305251,19.950000762939453,3.1176268194533785,19.864999771118164,-5.000015570260831,19.9950008392334,0.08819845831174389
2295,2002-04-22,19.88999938964844,20.30500030517578,19.729999542236328,19.75,4270400.0,-0.003257355765779346,-5.388886534141482,-1.0370307577106195,67.7115820019772,59.63170313851449,-0.08112708671798785,-0.6412631586908546,-0.723772758714226,0.15047326022207486,12.186029746291187,0.5750007629394531,0.48378129464206054,0.5022494316101103,-0.6888870422859874,1.693385905506208,-0.09331880533794035,1.0978176685581609,-1.3327847189387256,31.97959812014594,-23.83155864873132,0.5955682369480496,4,0.020000457763671875,-0.5599994659423864,-0.6424989700317418,-0.2249994277954137,1.5699996948242152,0,0.08044245503106584,1.3188429834309123,19.95499992370605,-3.149993324305251,19.950000762939453,3.1176268194533785,19.864999771118164,0.08044245503106584
2296,2002-04-23,19.540000915527344,19.975000381469727,19.13999938964844,19.899999618530273,6831600.0,-0.017596706126760897,2.274512223855297,-2.5714305177111063,58.893721847487555,59.465292584875996,0.28995756129477357,-0.2227446920684102,-0.34988749123671425,0.4990060936968703,11.30951410699184,0.8350009918212855,0.609185082191054,0.10150089263915874,-1.019275135172446,1.2222769204507635,-0.4588871212666419,0.6618889065449594,-0.9026748530083211,34.33486794281541,-22.135982257911223,0.560388013905802,4,0.30999851226806996,-0.21000099182128906,-0.29250049591064453,0.1249990463256836,2.6999988555908203,1,0.07446263334357606,-5.388886534141482,19.88999938964844,1.3188429834309123,19.95499992370605,-3.149993324305251,19.950000762939453,0.07446263334357606
2297,2002-04-24,18.82999992370605,19.70499992370605,18.82999992370605,19.600000381469727,5563000.0,-0.0363357706527585,-1.2727259215956115,2.1388978664109497,48.466858369898695,58.453192673113904,0.9554215993108315,0.5235501012196799,0.38252889909369614,1.2012424059906976,10.828381645711318,0.875,0.5504735968590388,-0.6145001411438038,-1.720036309212972,0.4910360269253644,-1.1672682251783861,-0.06173205710922147,-0.11576692505009234,0.0,-53.53327652195504,0.5527680840345833,4,0.8649997711181676,0.5000000000000036,0.40750026702881215,0.547500610351566,3.034999847412113,2,0.1274561671935428,2.274512223855297,19.540000915527344,-5.388886534141482,19.88999938964844,1.3188429834309123,19.95499992370605,0.1274561671935428
2298,2002-04-25,19.459999084472656,19.6299991607666,18.524999618530273,18.88999938964844,5388400.0,0.03345720463723767,1.4285708297177542,-0.7402589038449073,57.57008792698314,58.0989304084644,0.3566579969251187,-0.079825912995652,-0.22533154118850618,0.5490202564113176,10.464962570288822,1.1049995422363281,0.5817564780206155,-0.004000949859619851,-1.0953914927313342,1.0873895930120945,-0.549696221295477,0.5416943215762373,1.1000003814697301,52.52803962140216,-1.8974704739764832,0.5456952714358577,4,0.08250045776367188,-0.12999916076660156,-0.13499927520751953,-0.22999858856201172,1.8400001525878906,3,0.0930113801873318,-1.2727259215956115,18.82999992370605,2.274512223855297,19.540000915527344,-5.388886534141482,19.88999938964844,0.0930113801873318
2299,2002-04-26,19.075000762939453,19.69499969482422,18.61000061035156,19.690000534057614,4125600.0,-0.019784087340497192,2.472007666039031,-1.0789475445382881,38.96552389404434,55.716229073158566,0.6457409100980911,0.31294777128967155,0.18214036588089755,0.8975953664456924,10.600390586574559,1.0849990844726598,0.5178866404445124,-0.38374929428100657,-1.481881354009932,0.7143827654479189,-0.9328153241454693,0.16531673558345616,1.444298706054692,30.898928777700746,-18.907913402376046,0.5490660298644623,4,0.467498779296875,0.25499916076660156,0.08874940872192383,0.11499977111816406,2.424999237060547,4,0.10668412928013504,1.4285708297177542,19.459999084472656,-1.2727259215956115,18.82999992370605,2.274512223855297,19.540000915527344,0.10668412928013504
2300,2002-04-29,18.69499969482422,19.1200008392334,18.43000030517578,18.950000762939453,5254600.0,-0.019921418239391753,1.3193247679130122,0.41463603742746885,39.46448579080805,53.37817657109201,0.9535765167314523,0.6834931557151904,0.5695406084382633,1.2432242474999313,10.153997548334509,0.6900005340576172,0.4770223254313777,-0.7355003356933594,-1.8831155691683037,0.41211489778158494,-1.3093079524308315,-0.16169271895588722,1.7844137771606476,17.15206320792568,-29.748647241188692,0.5738076167374728,4,0.6725006103515625,0.6350002288818359,0.5450005531311035,0.49500083923339844,3.520000457763672,0,0.10938754264115391,2.472007666039031,19.075000762939453,1.4285708297177542,19.459999084472656,-1.2727259215956115,18.82999992370605,0.10938754264115391
2301,2002-04-30,19.59000015258789,19.700000762939453,18.5,18.68000030517578,4256800.0,0.0478737883056215,1.1238931480675032,-3.568611904797523,48.36148013232866,52.4456236413504,-0.005492441847327001,-0.10713150414672867,-0.288810144642369,0.3154337691736657,8.83949671835775,1.2000007629394531,0.3782483915716348,0.08975009918212962,-0.9004679879159454,1.0799681862802046,-0.4053589443669061,0.5848591427311653,0.8074367927246122,90.98040740979012,44.799053247948805,0.49510904354903684,4,-0.22249984741210938,-0.26000022888183594,-0.32375001907348633,-0.39999961853027344,2.325000762939453,1,0.09545681048081733,1.3193247679130122,18.69499969482422,2.472007666039031,19.075000762939453,1.4285708297177542,19.459999084472656,0.09545681048081733
2302,2002-05-01,19.5,19.649999618530273,18.799999237060547,19.5049991607666,3577000.0,-0.0045941884577270775,4.762712960268969,-0.005493584181160423,50.0,51.71562755079734,0.03049445703725695,0.0466945792579736,-0.17196064867411565,0.36260654123989866,7.453958630141091,0.8500003814697266,0.2978912532868634,-0.0392500877380364,-0.9590115129479209,0.8805113374718481,-0.49913080034297863,0.42063062486690583,0.818739479707034,84.25191410626482,36.83936881983304,0.45988071260494207,5,-0.13249969482421875,-0.1700000762939453,-0.2337498664855957,-0.3099994659423828,2.514999389648441,2,0.1405128087752905,1.1238931480675032,19.59000015258789,1.3193247679130122,18.69499969482422,2.472007666039031,19.075000762939453,0.1405128087752905
2303,2002-05-02,19.07999992370605,19.75,19.03499984741211,19.18000030517578,3757600.0,-0.02153846545097171,-6.526296240526025,20.003433803892356,38.86509128721879,49.81098125008293,0.35102028076316216,0.4998017794000553,0.25379823647628896,0.7435285463702961,6.313298995209027,0.7150001525878906,0.18488814964804945,-0.46400012969970916,-1.372623392860767,0.44462313346134863,-0.9183117612802398,-0.00968849811917849,1.163189989019731,49.242406727740104,5.715047987567296,0.4543116315805291,5,0.2875003814697301,0.25000000000000355,0.18625020980835316,0.00250053405762074,2.93499946594239,3,0.1459643531733914,4.762712960268969,19.5,1.1238931480675032,19.59000015258789,1.3193247679130122,18.69499969482422,0.1459643531733914
2304,2002-05-03,18.76000022888184,19.200000762939453,18.540000915527344,19.09000015258789,3905400.0,-0.01677147254212652,1.3999944513609772,3.299986648610349,38.9067562241292,46.61044505254427,0.5405249300006538,0.8732362614785742,0.5682199562233912,1.0313737513622634,5.560378030924773,0.6599998474121094,0.09602482658016598,-0.7894998550415018,-1.6764100509083804,0.0974103408253768,-1.2329549529749428,-0.3460447571080607,1.4106620995419412,25.000000000000266,-16.487117375907626,0.4434550979334398,5,0.4425001144409144,0.5699996948242152,0.5062499046325648,0.3225002288818324,3.034999847412106,4,0.13539440176915707,-6.526296240526025,19.07999992370605,4.762712960268969,19.5,1.1238931480675032,19.59000015258789,0.13539440176915707
2305,2002-05-06,18.565000534057614,18.934999465942386,18.424999237060547,18.725000381469727,4661200.0,-0.010394439895795693,-1.3181699958385513,0.4848481345548234,34.656648583691236,43.917436912122454,0.5898354773253622,1.0039328120074522,0.7407536676268514,1.1953931980677943,5.928839408228577,0.5100002288818395,-0.01131434037144885,-0.9109995841980023,-1.8692744044711205,0.047275236075115856,-1.3901369943345614,-0.4318621740614432,1.5360353134362477,10.566129538407234,-27.81841808738129,0.4791374101365598,5,0.5224990844726598,0.764999389648441,0.7012495994567907,0.5174999237060582,3.58499908447266,0,0.15809315278812464,1.3999944513609772,18.76000022888184,-6.526296240526025,19.07999992370605,4.762712960268969,19.5,0.15809315278812464
2306,2002-05-07,18.575000762939453,18.989999771118164,18.565000534057614,18.625,3808600.0,0.0005386603067150109,-11.142888283377616,0.31249552964737165,35.79295936128176,42.50922591116502,0.47891801157189917,0.9625556266712536,0.7121313616345475,1.1462526022949007,6.281614382644215,0.4249992370605504,-0.12462513322152802,-0.8497493743896491,-1.8865230197010767,0.18702427092177842,-1.368136197045363,-0.33136255173393536,1.4254728879284109,11.320863359062132,-26.277546115082913,0.5183868226557145,5,0.5124988555908203,0.7549991607666016,0.6912493705749512,0.5074996948242188,3.3099994659423864,1,0.19596227403182165,-1.3181699958385513,18.565000534057614,1.3999944513609772,18.76000022888184,-6.526296240526025,19.07999992370605,0.19596227403182165
2307,2002-05-08,20.4950008392334,20.5,18.70499992370605,18.940000534057614,5448200.0,0.1033647374122697,1.2939318228906458,-31.100480659189817,54.274511681204906,42.14305077274521,-1.3187442128231694,-0.9477547233474368,-1.1969882388893893,-0.8018011445635267,6.902257292496475,1.9249992370605469,-0.2576627467403654,1.0332506179809577,-0.10135017742054586,2.1678514133824613,0.46595022028020594,1.6005510156817095,-2.0700016021728516,99.75907667814445,60.14850276600543,0.5673003977007511,5,-1.032501220703125,-1.0775012969970703,-1.3487505912780762,-1.4125003814697266,1.539999008178711,2,0.06928519239558417,-11.142888283377616,18.575000762939453,-1.3181699958385513,18.565000534057614,1.3999944513609772,18.76000022888184,0.06928519239558417
2308,2002-05-09,19.86000061035156,20.354999542236328,19.809999465942386,20.174999237060547,4615800.0,-0.030983176524992606,-1.626500597481414,-0.2025714243659772,49.32191773921573,43.29376119998648,-0.6940204413447049,-0.2997706976087713,-0.5360177777609998,-0.19180633403830072,7.714693889664232,0.6850013732910121,-0.33113321639684656,0.380250358581538,-0.7682429691508723,1.5287436863139483,-0.19399630528466716,0.9544970224477431,-1.3935013580322213,69.15666726108498,28.694655529085324,0.5742466638662052,5,-0.3975009918212855,-0.37250041961669567,-0.7437500953674281,-0.7775001525878871,3.5900001525878906,3,0.10850950216857691,1.2939318228906458,20.4950008392334,-11.142888283377616,18.575000762939453,-1.3181699958385513,18.565000534057614,0.10850950216857691
2309,2002-05-10,19.575000762939453,20.655000686645508,19.524999618530273,20.229999542236328,7808200.0,-0.014350445048000426,-1.993376078092553,2.07937026945199,47.820078247509215,44.222160361842164,-0.36949302381823657,-0.06081224800148277,-0.23588345157383728,0.07968938222528266,8.346350058623846,1.1300010681152344,-0.297501592665089,0.12250051498413228,-0.9872387601555346,1.2322397901237991,-0.43236912258570115,0.6773701525539657,-1.0678314956665034,51.569541629353644,9.620044233295111,0.5548696375698332,5,-0.03500080108642578,-0.03500080108642578,-0.45875024795532227,-0.49250030517578125,4.594999313354492,4,0.12464871170419256,-1.626500597481414,19.86000061035156,1.2939318228906458,20.4950008392334,-11.142888283377616,18.575000762939453,0.12464871170419256
2310,2002-05-13,20.649999618530273,20.78499984741211,19.795000076293945,19.864999771118164,5859600.0,0.05491692534827752,-1.1405418111785155,-1.1984752830452405,56.981124923196205,45.17989867193855,-1.2717496516569753,-1.126213989204171,-1.3080898081922143,-1.0126791031697628,9.130809885107837,1.2099990844726562,-0.3424879073394038,1.1547493934631348,-0.07041425863399553,2.379913045560265,0.5421675674145696,1.7673312195117,-2.056917094482422,93.91890672804551,48.8991959998837,0.6125818260485643,5,-1.0450000762939453,-1.0450000762939453,-1.5337491035461426,-1.5674991607666016,2.41500091552734,0,0.05544796508064853,-1.993376078092553,19.575000762939453,-1.626500597481414,19.86000061035156,1.2939318228906458,20.4950008392334,0.05544796508064853
2311,2002-05-14,21.649999618530273,21.774999618530273,20.905000686645508,20.979999542236328,7052400.0,0.04842615101564696,-1.121954339811358,0.8535034478066701,67.1116530698599,47.08119345747855,-2.17783105632882,-2.103727568099515,-2.3213442169038174,-2.0355072851597953,9.848061298347801,1.125,-0.2189565594648002,2.0719994544982896,0.5237497396476734,3.620249169348906,1.2978745970729797,2.8461243119235995,-2.9254020550805677,95.92833835746823,43.346195899525,0.7741248574253089,5,-1.5500001907348633,-1.5500001907348633,-2.321249485015869,-2.5674991607666016,1.970001220703125,1,0.02309468862863384,-1.1405418111785155,20.649999618530273,-1.993376078092553,19.575000762939453,-1.626500597481414,19.86000061035156,0.02309468862863384
2312,2002-05-15,21.7450008392334,22.450000762939453,21.450000762939453,21.59499931335449,7465400.0,0.004388047222957603,-3.545468732389482,0.22388284895224472,64.82804527830332,49.9659661231546,-2.1466304131604588,-2.161482600258651,-2.429736360797797,-2.1614786163880346,11.180695591361083,1.0,-0.053202186067519364,2.0730006217956536,0.24785926872092645,3.8981419748703807,1.16042994525829,2.985571298333017,-2.776371111377248,75.89744793592355,22.34561331787664,0.9125706765373635,5,-1.3075008392333984,-1.3075008392333984,-2.416250705718994,-2.6625003814697266,0.3549995422363281,2,0.006438233352276779,-1.121954339811358,21.649999618530273,-1.1405418111785155,20.649999618530273,-1.993376078092553,19.575000762939453,0.006438233352276779
2313,2002-05-16,21.61000061035156,22.375,21.09499931335449,21.96999931335449,13230400.0,-0.006208334038703023,1.1880352191086905,-2.3999669396266152,67.00200687310539,53.087660639707515,-1.8048028054818417,-1.998191166220419,-2.3043302497923612,-2.041702585680323,12.284063411331788,1.2800006866455114,0.009025346057772055,1.855000400543208,-0.16405100772312764,3.8740518088095435,0.8454746964100401,2.8645261046763757,-2.2932337789870765,71.28205730129498,14.250733614865467,1.0095257041331673,5,-1.172500610351559,-1.172500610351559,-2.2812504768371547,-2.527500152587887,0.014999389648441053,3,0.019666785055848957,-3.545468732389482,21.7450008392334,-1.121954339811358,21.649999618530273,-1.1405418111785155,20.649999618530273,0.019666785055848957
2314,2002-05-17,21.71500015258789,21.924999237060547,21.065000534057614,21.80500030517578,5039000.0,0.004858840317942148,4.2121446819332755,0.25000132455243373,71.0306429624151,57.12921557067683,-1.6165523940584912,-2.0707433889035016,-2.3676104147911943,-2.164903257353444,13.385594657469891,0.8599987030029332,0.07876445711154645,1.8719999313354485,-0.3289769163229401,4.072976778993837,0.7715115075062542,2.972488355164643,-2.084909928065912,72.31636835167046,9.817558357118031,1.1004884238291937,5,-1.2074995040893555,-1.2775001525878906,-2.4312500953674316,-2.6324996948242188,0.5300006866455078,4,0.07989871508910817,1.1880352191086905,21.61000061035156,-3.545468732389482,21.7450008392334,-1.121954339811358,21.649999618530273,0.07989871508910817
2315,2002-05-20,21.489999771118164,21.57999992370605,21.0,21.399999618530273,4246800.0,-0.010361518760703903,3.2962884471383624,-1.0,64.59293050483207,60.32921236440464,-1.042653599827915,-1.8126652760791373,-2.0886215385303615,-1.9537691473940981,14.34227434688571,0.7150001525878906,0.25181652065943894,1.5669995307922377,-0.7541988522147172,3.8881979137991927,0.40640033928876207,2.7275987222957134,-1.5779184927544385,37.8640165426993,-20.16325010438971,1.1605991915034772,5,-0.9124994277954102,-1.052499771118164,-2.2412500381469727,-2.407499313354492,2.0850009918212855,0,0.12470918258350161,4.2121446819332755,21.71500015258789,1.1880352191086905,21.61000061035156,-3.545468732389482,21.7450008392334,0.12470918258350161
2316,2002-05-21,20.9950008392334,21.80500030517578,20.84000015258789,21.61000061035156,3977000.0,-0.02303391983047054,-1.0864842350098047,-6.8333192048488565,60.80984131353587,61.0553601013303,-0.18805332040368938,-1.2680879018198432,-1.5684513577059747,-1.48140383807322,15.78333923514193,0.9650001525878906,0.45478842135591435,0.9992506027221673,-1.3622593845714022,3.3607605900157367,-0.18150439092461568,2.18000559636895,-0.8291276124121012,9.627368191597244,-43.22033886938179,1.180754993646784,5,-0.007500648498535156,-0.5575008392333984,-1.751251220703125,-1.9125003814697266,2.72499847412109,1,0.09859488507168823,3.2962884471383624,21.489999771118164,4.2121446819332755,21.71500015258789,1.1880352191086905,21.61000061035156,0.09859488507168823
2317,2002-05-22,21.229999542236328,21.28499984741211,20.30500030517578,20.7549991607666,4493800.0,0.011193079000205941,2.350420105050716,-0.7723586312985217,65.97325686553641,62.90550889314371,-0.34400385501633224,-1.3850793863675044,-1.7682591957672429,-1.733588301188611,16.535898135981498,0.9799995422363281,0.7251586526772691,1.1142493247985854,-1.2417447058365454,3.470243355433716,-0.06374769051898,2.292246340116151,1.220001220703125,44.685960069143704,-8.261801087724919,1.1779970153175647,5,-0.24249935150146484,-0.7924995422363281,-1.8212494850158691,-2.1474990844726562,3.630001068115231,2,0.11257660614840082,-1.0864842350098047,20.9950008392334,3.2962884471383624,21.489999771118164,4.2121446819332755,21.71500015258789,0.11257660614840082
2318,2002-05-23,21.270000457763672,21.450000762939453,20.700000762939453,21.270000457763672,5302400.0,0.0018841694013116417,3.1666596024244478,0.0,69.45736956764087,65.30965237315834,-0.1821139641673888,-1.3518362100624088,-1.7838068691903004,-1.7958263294053793,16.9766630553393,0.75,1.013754324651476,1.0637501716613755,-1.3250104060699819,3.452510749392733,-0.13063011720430495,2.258130460527056,1.137100296020506,59.567949928533245,2.9575473993365833,1.194380288865679,5,-0.14750003814697266,-0.8325004577636719,-1.8037505149841309,-2.1875,2.5450000762939418,3,0.039022092423279586,2.350420105050716,21.229999542236328,-1.0864842350098047,20.9950008392334,3.2962884471383624,21.489999771118164,0.039022092423279586
2319,2002-05-24,21.11000061035156,21.25,20.70499992370605,21.18000030517578,2898800.0,-0.007522324587149298,4.190499545867427,-100.0,69.83632478391056,66.73800791323771,0.24420456459298734,-1.0873092378751146,-1.5913598538555576,-1.6569044976760026,17.555400587636267,0.5650005340576207,1.0575361924033686,0.8020003318786593,-1.5570502871611502,3.1610509509184688,-0.3775249776412437,1.9815256413985622,1.2550581344604517,53.666687011718516,-8.405809085294187,1.179525309519904,5,0.26749992370605824,-0.672500610351559,-1.5462508201599086,-2.027500152587887,1.889999389648441,4,0.024395991224931857,3.1666596024244478,21.270000457763672,2.350420105050716,21.229999542236328,-1.0864842350098047,20.9950008392334,0.024395991224931857
2320,2002-05-28,20.739999771118164,21.489999771118164,20.440000534057614,21.225000381469727,4094200.0,-0.017527277524187257,1.0689652580465803,6.928610354223082,65.9778533585244,66.61203016753377,0.7021534297259677,-0.5863070243881303,-1.1925422984648435,-1.3004475839804428,17.75769974376868,1.0499992370605504,1.1884655372557056,0.329749488830565,-1.9091445319966418,2.5686435096577718,-0.7896975215830366,1.4491964992441666,1.5838578049011218,28.999964396158855,-37.86088690139822,1.119447010413603,5,0.6375007629394531,-0.30249977111816406,-1.119999885559082,-1.6574993133544922,3.2950000762939453,1,0.07256514391147917,4.190499545867427,21.11000061035156,3.1666596024244478,21.270000457763672,2.350420105050716,21.229999542236328,0.07256514391147917
2321,2002-05-29,21.459999084472656,21.75,20.65999984741211,20.799999237060547,5636600.0,0.03471549283029107,-1.319152648986466,-1.3608227151171937,58.654694559008924,65.92610230983439,-0.05322941879092369,-1.2216628580238407,-1.8849192033468896,-2.0257102474764537,19.066207727604805,1.0900001525878906,1.3879965220027373,0.9562488555908217,-1.2945703190541096,3.207068030235753,-0.16916073173164392,2.0816584429132874,0.8234813461297605,79.93072825094113,16.519474757940422,1.1254095873224663,5,-0.11999893188476562,-1.0224990844726562,-1.8399991989135742,-2.3774986267089844,3.585000991821289,2,0.09855553442204479,1.0689652580465803,20.739999771118164,4.190499545867427,21.11000061035156,3.1666596024244478,21.270000457763672,0.09855553442204479
2322,2002-05-30,22.239999771118164,22.459999084472656,21.280000686645508,21.299999237060547,9322600.0,0.036346725066259467,-1.408165807384571,1.424243562696876,70.8041909656354,66.3485672090044,-0.8444313820832647,-1.8823749425247414,-2.6368521552511055,-2.8021010930848007,20.699039351728818,1.1799983978271484,1.45244824945393,1.5992495536804192,-0.7266257680972501,3.9251248754580885,0.43631189279158633,2.762187214569252,-1.9349994659423828,89.10893706783652,25.332873426509536,1.1629376608888338,5,-0.8575000762939453,-1.7975006103515625,-2.6500000953674316,-3.157499313354492,1.274999618530277,3,0.06654674269189131,-1.319152648986466,21.459999084472656,1.0689652580465803,20.739999771118164,4.190499545867427,21.11000061035156,0.06654674269189131
2323,2002-05-31,21.864999771118164,22.70000076293945,21.709999084472656,22.5,10103600.0,-0.016861510964896298,-1.0952380952380878,-0.6755317745839852,69.7073943087469,66.20153958081903,-0.47992507037080046,-1.3576386903257855,-2.2045193390674847,-2.4215636014103694,22.663615361418564,0.9900016784667933,1.3293835268310872,1.0849995613098145,-1.1801176236200632,3.350116746239692,-0.04755903115512439,2.2175581537747533,-1.516899490356444,63.05305720104227,-2.173399909634391,1.1325585924649382,5,-0.3624992370605469,-1.302499771118164,-2.3524999618530273,-2.7124996185302734,1.3350009918212855,4,0.1369769435437882,-1.408165807384571,22.239999771118164,-1.319152648986466,21.459999084472656,1.0689652580465803,20.739999771118164,0.1369769435437882
2324,2002-06-03,21.299999237060547,22.174999237060547,21.25,21.7549991607666,5450800.0,-0.025840408871347753,-2.333340206681582,0.716535054652277,56.13207054885204,65.26144403015459,0.022369202350368766,-0.6246153763089453,-1.5878916525139317,-1.866709165023952,23.706043061836386,0.9249992370605469,1.2124765849188996,0.3929990768432603,-1.6711566526591994,2.45715480634572,-0.6390787879079696,1.4250769415944902,-0.8578229370117185,38.05303610205512,-22.571439957355622,1.0320778647512305,6,0.2025012969970703,-0.7374992370605469,-1.8637495040893555,-1.9024991989135742,1.7800006866455043,0,0.11807518249207893,-1.0952380952380878,21.864999771118164,-1.408165807384571,22.239999771118164,-1.319152648986466,21.459999084472656,0.11807518249207893
2325,2002-06-04,21.5,22.045000076293945,21.190000534057614,21.56999969482422,8033200.0,0.009389707516583634,-1.4782644751463534,0.15384550892681229,48.33333827830918,63.8751659151294,-0.19675471028254776,-0.6255305397244264,-1.7381960830681287,-2.0639005273990243,24.606823676058333,0.8549995422363317,1.0883759880254509,0.4462498664855943,-1.3114091703900748,2.2039089033612633,-0.432579651952242,1.3250793849234306,-0.9675107214355485,41.17645958853654,-14.363411331362215,0.8788295184378351,6,0.0025005340576171875,-0.9375,-2.0637502670288086,-2.1024999618530273,2.239999771118164,1,0.06976744186046502,-2.333340206681582,21.299999237060547,-1.0952380952380878,21.864999771118164,-1.408165807384571,22.239999771118164,0.06976744186046502
2326,2002-06-05,22.21500015258789,22.21500015258789,21.229999542236328,21.59000015258789,6722400.0,0.03325582105059954,2.152001953125,-8.928610354223434,54.58983629214466,62.61034140697477,-0.8051710594103163,-1.1108002117367661,-2.384817881677211,-2.7502695876168275,25.72181057105872,0.9850006103515625,0.9373356012816778,0.9792500495910659,-0.4136876649582746,2.3721877641404063,0.28278119231639565,1.675718906865736,-1.5958104146484402,67.88075914990392,14.299820863353034,0.69646885727467,6,-0.644999504089359,-1.6525001525878906,-2.8662500381469727,-2.802499771118164,1.664999008178711,2,0.08192661185339678,-1.4782644751463534,21.5,-2.333340206681582,21.299999237060547,-1.0952380952380878,21.864999771118164,0.08192661185339678
2327,2002-06-06,21.915000915527344,22.350000381469727,21.690000534057614,22.23500061035156,4623400.0,-0.013504354490206927,1.4000027743291454,-0.5119995117187444,52.885528041454286,60.769025681842926,-0.4445333573881989,-0.736736409042841,-2.0244804926365383,-2.4378626709961786,26.60913371210068,0.6599998474121129,0.8607401984475125,0.6082508087158196,-0.7703954149505066,1.9868970323821458,-0.0810723031173417,1.297573920548981,-1.2125787365878935,48.01326301828425,-3.1911016135169987,0.689323111833163,6,-0.34500026702881215,-1.3525009155273438,-2.566250801086426,-2.502500534057617,1.2199993133544957,3,0.1428245051337833,2.152001953125,22.21500015258789,-1.4782644751463534,21.5,-2.333340206681582,21.299999237060547,0.1428245051337833
2328,2002-06-07,22.01499938964844,22.26000022888184,21.75,21.96500015258789,6080000.0,0.004563014827448475,-1.1250029802350958,-0.15624776482370212,52.840902522902674,58.88064543061983,-0.4780079111520408,-0.7030559259621398,-2.073340453058467,-2.5236283185572255,27.544408898265004,0.5100002288818395,0.8494092396162962,0.6004993438720732,-0.6310587323560597,1.832057420100206,-0.015279694241993269,1.2162783819861396,-1.2326740673489915,71.1206003545042,21.653726358570488,0.6157790381140663,6,-0.44499874114990945,-1.452499389648441,-2.666249275207523,-2.6024990081787145,1.2800006866455043,4,0.06813536414201793,1.4000027743291454,21.915000915527344,2.152001953125,22.21500015258789,-1.4782644751463534,21.5,0.06813536414201793
2329,2002-06-10,22.01499938964844,22.44499969482422,21.75,22.155000686645508,3655400.0,0.0,-1.074625718458293,-2.800068665598265,55.19287621095928,57.68231463644593,-0.37563569574624367,-0.5384935392128405,-2.0246937649840113,-2.509889667643197,28.250173503411958,0.6949996948242188,0.7821488977498063,0.47849941253662465,-0.4257193357234854,1.3827181607967347,0.02639003840656784,0.9306087866666815,-1.1559670497233903,65.73700456396196,14.190973311985566,0.45210937413005575,6,-0.3349990844726598,-1.452499389648441,-2.666249275207523,-2.6024990081787145,0.4350013732910121,0,0.05382700005198293,-1.1250029802350958,22.01499938964844,1.4000027743291454,21.915000915527344,2.152001953125,22.21500015258789,0.05382700005198293
2330,2002-06-11,21.795000076293945,22.375,21.7549991607666,22.315000534057614,3626400.0,-0.00999315555093494,-1.0666615804230484,3.7142545741884314,58.36819499332826,57.6504813513703,0.010899489005321783,-0.24065387571562624,-1.7601802166995277,-2.274896444934427,28.844868828923044,0.6200008392333984,0.6838700562695799,0.2012500762939453,-0.6064813734038985,1.0089815259917891,-0.20261564855497483,0.6051158011428655,-0.8623289994483194,46.5020957284815,-9.918966836647478,0.4038657248489212,6,0.1500005722045863,-1.2325000762939453,-2.528749942779541,-2.3824996948242188,-0.9500007629394567,1,0.0589584695074068,-1.074625718458293,22.01499938964844,-1.1250029802350958,22.01499938964844,1.4000027743291454,21.915000915527344,0.0589584695074068
2331,2002-06-12,22.149999618530273,22.20499992370605,21.665000915527344,21.725000381469727,6106000.0,0.016288118421364794,1.0186884567940981,-0.8173055056303471,59.387756611396355,56.38198864534373,-0.2636567780936794,-0.586335785901575,-2.031289208027289,-2.619152257863906,28.412697443856196,0.5399990081787074,0.6041405548697227,0.5312496185302749,-0.31389659354472244,1.3763958306052722,0.10867651249277444,0.9538227245677753,-1.146635354240896,62.17941820885011,4.0973918790804476,0.42257310603749937,6,-0.20499897003174183,-1.5174989700317418,-2.9412498474121094,-2.737499237060547,-1.465000152587887,2,0.0717833038361646,-1.0666615804230484,21.795000076293945,-1.074625718458293,22.01499938964844,-1.1250029802350958,22.01499938964844,0.0717833038361646
2332,2002-06-13,21.88500022888184,22.114999771118164,21.71500015258789,22.09499931335449,4235800.0,-0.011963855269177537,2.1999969482421875,-0.4941163798906584,56.00000000000003,54.85894483326075,-0.0606921812705572,-0.32707976984998766,-1.7006738383798314,-2.339013019340694,27.413057080844894,0.4349994659423828,0.5731776422772654,0.25925025939941904,-0.5925913971856787,1.1110919159845167,-0.1666705688931316,0.6851710876919697,-0.8137705046464596,28.205084314723255,-28.462561423823725,0.425920828292549,6,-0.06750011444092152,-1.1824998855590891,-2.6762504577636754,-2.472499847412113,-1.5699996948242259,3,0.09115827786247599,1.0186884567940981,22.149999618530273,-1.0666615804230484,21.795000076293945,-1.074625718458293,22.01499938964844,0.09115827786247599
2333,2002-06-14,22.03499984741211,22.18000030517578,21.239999771118164,21.7450008392334,4365000.0,0.006853992093283745,2.241381578298316,-1.3809536784741612,59.04202955403452,55.18227361161435,-0.20566969213973252,-0.4675800542046815,-1.7905046997765126,-2.4662204644578836,26.60904538499721,0.9400005340576172,0.5707305392333524,0.38799991607665874,-0.483172154689246,1.2591719868425635,-0.047586119306295416,0.8235859514596129,-0.8986192816285659,65.97511424306745,8.559066414877293,0.43558603538295243,6,-0.2174997329711914,-0.9224996566772461,-2.5950002670288086,-2.622499465942383,-2.039999008178711,4,0.04992059855171349,2.1999969482421875,21.88500022888184,1.0186884567940981,22.149999618530273,-1.0666615804230484,21.795000076293945,0.04992059855171349
2334,2002-06-17,23.45000076293945,23.65999984741211,22.19499969482422,22.43000030517578,9986000.0,0.06421606196169427,1.0347243746142252,3.5172549870760124,71.99676865308628,57.81154365325625,-1.434470296436686,-1.8402869682480656,-3.116854138931668,-3.8654578083837343,26.399597063941027,1.625,0.4562971959614188,1.7162508010864208,0.5285378016431999,2.9039638005296418,1.1223943013648103,2.3101073008080313,-2.251075389269669,91.32235215487026,29.059709176352555,0.5938564997216098,6,-1.0050010681152308,-1.8575010299682582,-3.975000858306881,-4.037500381469723,-1.2800006866455043,0,-0.0066098371685543444,2.241381578298316,22.03499984741211,2.1999969482421875,21.88500022888184,1.0186884567940981,22.149999618530273,-0.0066098371685543444
2335,2002-06-18,24.170000076293945,24.43000030517578,23.35000038146973,23.420000076293945,13336800.0,0.030703594453284078,-1.4269677850738194,0.7352937876560965,71.99676865308629,59.74564724891644,-1.9399020131534321,-2.476167199916354,-3.7826572476881815,-4.5635903582567785,26.50894510661219,1.0799999237060511,0.3929230946734137,2.302250099182128,0.6984765434499032,3.906023654914353,1.5003633213160157,3.1041368770482407,-2.9300003051757812,91.84952397010665,30.50725025511816,0.8018867778661117,6,-1.3350000381469727,-2.057499885559082,-4.630000114440918,-4.757499694824219,-3.215000152587894,1,-0.07116256962868095,1.0347243746142252,23.45000076293945,2.241381578298316,22.03499984741211,2.1999969482421875,21.88500022888184,-0.07116256962868095
2336,2002-06-19,23.065000534057614,24.545000076293945,23.01000022888184,24.149999618530273,7465200.0,-0.045717812939525815,-1.5690380576003566,-1.4466654459635464,56.360841716161644,60.13179321277281,-0.7841073729633976,-1.2734263077871795,-2.621160805281143,-3.440452656253221,26.205552505649266,1.5349998474121058,0.4535657522036267,1.0937505722045877,-0.5397731351886144,2.72727427959779,0.2769887185079867,1.9105124259011887,-1.5698007202148396,55.2193825846677,-2.502753973269421,0.8167618536966017,6,-0.17250061035155895,-0.6400003433227504,-3.4600009918212855,-3.652500152587887,-1.3850002288818324,2,-0.0962497797225319,-1.4269677850738194,24.170000076293945,1.0347243746142252,23.45000076293945,2.241381578298316,22.03499984741211,-0.0962497797225319
2337,2002-06-20,23.6200008392334,24.09000015258789,23.125,23.26499938964844,9474800.0,0.02406244493063303,-2.03936946380995,-0.32719055219986487,63.165805187647116,61.279004619966635,-1.1977784418985422,-1.7288311831327654,-3.1170470529736214,-3.9732646896696906,26.805823131007646,1.024999618530277,0.57390755574162,1.5292508125305169,-0.22143149346650404,3.2799331185275378,0.6539096595320046,2.404591965529029,-1.8198209991455059,72.01212854316668,14.346157070214147,0.8753411529985105,6,-0.7275009155273438,-1.1950006484985352,-3.5200014114379883,-3.772500991821289,-1.2250003814697266,3,-0.12425915618156558,-1.5690380576003566,23.065000534057614,-1.4269677850738194,24.170000076293945,1.0347243746142252,23.45000076293945,-0.12425915618156558
2338,2002-06-21,22.100000381469727,23.149999618530273,21.350000381469727,22.5,15579200.0,-0.06435226095500024,1.1176475868096656,-1.1267548878967248,55.249353391039406,61.28527986219777,0.3749806200550978,-0.15121378196139545,-1.5461556292135867,-2.4388112308869445,26.377007844594157,2.270000457763672,0.5725593420487947,-0.03224964141845632,-1.7398321904905742,1.6753329076536616,-0.8860409159545171,0.8215416331176044,2.4449996948242188,23.474180645931586,-35.157784034636805,0.8537912745360596,6,0.7924995422363281,0.3249998092651367,-1.6625003814697266,-1.9149999618530273,0.2600002288818324,4,-0.080769222470638,-2.03936946380995,23.6200008392334,-1.5690380576003566,23.065000534057614,-1.4269677850738194,24.170000076293945,-0.080769222470638
2339,2002-06-24,21.625,22.165000915527344,21.475000381469727,21.604999542236328,10727600.0,-0.02149322955976063,-3.9285967302452316,-0.05000119209403238,50.79164061526092,60.44344048685695,0.8815457584606818,0.3840370864098972,-1.0447221043418367,-1.9530909182607772,25.925018847260528,0.6900005340576172,0.5938064404206571,-0.5329999923706055,-2.1904729436288832,1.1244729588876723,-1.3617364679997443,0.2957364832585334,2.856100082397461,8.60718763058922,-50.07509874297051,0.8287364756291398,6,1.2674999237060547,0.8000001907348633,-1.1875,-1.4399995803833008,0.36499977111816406,0,-0.0753756837348718,1.1176475868096656,22.100000381469727,-2.03936946380995,23.6200008392334,-1.5690380576003566,23.065000534057614,-0.0753756837348718
2340,2002-06-25,22.2450008392334,22.864999771118164,22.01000022888184,22.209999084472656,14176200.0,0.028670559039694732,-2.931037204305838,1.7500476826244515,50.19231215971849,59.421724436670516,0.3711173286974514,-0.12377791500237123,-1.620062993143982,-2.5573803501658467,26.1594711469076,1.239999771118164,0.6258157878751902,0.011750793457032671,-1.505370572389097,1.5288721593031624,-0.7468098894660322,0.7703114763800976,2.173477249145506,28.012536564981193,-28.28733397905707,0.7585606829230643,6,0.6474990844726562,0.17999935150146484,-1.7725005149841309,-2.060000419616699,-1.7250003814697266,1,-0.003371578337150405,-3.9285967302452316,21.625,1.1176475868096656,22.100000381469727,-2.03936946380995,23.6200008392334,-0.003371578337150405
2341,2002-06-26,23.57500076293945,23.774999618530273,21.75,21.7549991607666,12633400.0,0.05978871088016935,-1.2131144294578022,51.9974388316712,59.39977474704401,59.799477186342074,-0.8219228092998314,-1.3567650075151256,-2.895475068487375,-3.8541951812353936,26.38548693179379,2.0249996185302734,0.6818594522348569,1.236000633239744,-0.34757215715092826,2.819573423630416,0.4442142380444096,2.0277870284350783,0.7821077713012698,81.2044002675856,22.87084923473435,0.791786395195336,6,-0.6825008392333949,-1.1500005722045863,-3.0675005912780726,-3.3900003433227504,-3.5900001525878906,2,-0.11113470856603802,-2.931037204305838,22.2450008392334,-3.9285967302452316,21.625,1.1176475868096656,22.100000381469727,-0.11113470856603802
2342,2002-06-27,23.71999931335449,23.98500061035156,23.32500076293945,23.7450008392334,11400800.0,0.006150521557690913,1.613855253318061,-0.013737090038306117,59.60563543736315,59.86210006226747,-0.7590785057138412,-1.4600586152657762,-2.978884427357631,-3.9518951959644077,25.955377965803034,0.6599998474121094,0.7505224839927642,1.3069992065429652,-0.39126157305461007,3.0052599861405405,0.45786881674417756,2.156129596341753,0.5769670578308101,89.94302565546553,31.85437931856469,0.8491303897987876,6,-0.7724990844726527,-1.2949991226196254,-3.007499217987057,-3.5349988937377894,-4.1149997711181605,3,-0.08600333335718846,-1.2131144294578022,23.57500076293945,-2.931037204305838,22.2450008392334,-3.9285967302452316,21.625,-0.08600333335718846
2343,2002-06-28,24.86000061035156,25.0049991607666,23.71999931335449,24.0049991607666,11992600.0,0.0480607643338018,1.2445440598092046,-34.19797070490803,64.20370141831326,58.99620370284825,-1.627344373768139,-2.4919404884314815,-4.045520037694722,-5.042278853706094,25.537612618739214,1.284999847412113,0.8243886434736751,2.297250461578365,0.3004935354988092,4.294007387657921,1.298871998538587,3.2956289246181427,-3.5100002288818324,95.89239091907208,37.169611748872754,0.9983784630397772,6,-1.6825008392333949,-2.1375007629394496,-4.147500514984127,-4.585000038146969,-4.860000610351559,4,-0.09915527321272366,1.613855253318061,23.71999931335449,-1.2131144294578022,23.57500076293945,-2.931037204305838,22.2450008392334,-0.09915527321272366
2344,2002-07-01,23.815000534057614,24.72500038146973,23.80500030517578,24.57500076293945,8046800.0,-0.042035400266998146,-1.3589724779616146,-0.8888876495481525,59.31734515373335,57.58737886958681,-0.5868363358294495,-1.3163521232554594,-2.9379457879494133,-3.9438134143648504,25.89718658858715,1.0550003051757777,0.9248517978611552,1.126500320434566,-0.8521095658500712,3.1051102067192033,0.1371953772922474,2.1158052635768847,-2.3919001770019506,63.44089297925578,3.041235947030785,0.989304943142318,7,-0.6375007629394496,-1.0925006866455043,-3.035000324249264,-3.539999961853024,-3.2950000762939418,0,-0.061095943358274285,1.2445440598092046,24.86000061035156,1.613855253318061,23.71999931335449,-1.2131144294578022,23.57500076293945,-0.061095943358274285
2345,2002-07-02,23.0,24.21999931335449,22.7450008392334,23.545000076293945,10638800.0,-0.034222150568171905,-1.796209884600706,0.717105147581056,53.76106325391956,57.29851459600436,0.050004851739807066,-0.40392280332179453,-2.066455831859731,-3.0696442995278304,25.91581934528207,1.4749984741210902,0.9871291406870846,0.23649978637695312,-1.6646223475839648,2.137621920337871,-0.7140612806035058,1.187060853357412,-1.505261666870119,38.402467658566344,-20.872680149956146,0.9505610669804584,7,0.17749977111816406,-0.2775001525878906,-2.0924997329711914,-2.72499942779541,-2.0900001525878906,1,-0.04391305342964502,-1.3589724779616146,23.815000534057614,1.2445440598092046,24.86000061035156,1.613855253318061,23.71999931335449,-0.04391305342964502
2346,2002-07-03,24.03499984741211,24.04999923706055,22.72500038146973,22.9950008392334,9370600.0,0.044999993365743896,1.4766384960792154,-1.9082547937438974,58.906376690717366,56.825244763012165,-0.9308159491183723,-1.3655966063127778,-3.0204915558813354,-4.058895159667607,25.745381003053986,1.3249988555908203,0.8605887601664541,1.180499649047853,-0.783277568268101,3.144276866363807,0.19861104038987776,2.162388257705828,-2.4700562977294958,57.456147689095246,-5.511662563458529,0.9818886086579767,7,-0.8575000762939453,-1.202500343322754,-3.127499580383301,-3.7599992752075195,-2.975000381469723,2,-0.14624503482270268,-1.796209884600706,23.0,-1.3589724779616146,23.815000534057614,1.2445440598092046,24.86000061035156,-0.14624503482270268
2347,2002-07-05,25.045000076293945,25.045000076293945,24.05500030517578,24.149999618530273,4679000.0,0.042022060965004826,1.2122888598110126,0.8605781839456111,61.63959672785768,57.53527180043642,-1.9192526466804836,-2.244140266714517,-3.9132331096814816,-5.013695257335556,25.684737041225926,1.010000228881836,0.697731875584175,2.0339999198913574,-0.10554187226747302,4.173541712050188,0.9642290238119422,3.1037708159707726,-3.4112554143896503,100.0,35.86711783228367,1.0697708960794152,7,-1.7849998474121094,-1.927499771118164,-4.15625,-4.7699995040893555,-4.159999847412106,4,-0.20203631265834454,1.4766384960792154,24.03499984741211,-1.796209884600706,23.0,-1.3589724779616146,23.815000534057614,-0.20203631265834454
2348,2002-07-08,23.51499938964844,25.065000534057614,23.35000038146973,24.895000457763672,10095200.0,-0.06109006516209636,-1.0058492056056003,-1.5418998461335147,50.24913229906171,57.47499309863651,-0.1871019926129165,-0.6282101216282499,-2.301644732978982,-3.4408227033753747,25.34283456267381,1.7150001525878835,0.6938785169224921,0.4289992332458539,-1.6682813785344344,2.526279845026142,-0.6196410726442885,1.4776395391359962,-1.7448045111685602,33.760639173678044,-25.82038519176961,1.0486403058901435,7,-0.10749912261963246,-0.3874988555908274,-2.602499961853031,-3.2349996566772496,-3.715000152587894,0,-0.16627684239419271,1.2122888598110126,25.045000076293945,1.4766384960792154,24.03499984741211,-1.796209884600706,23.0,-0.16627684239419271
2349,2002-07-09,23.20000076293945,24.2450008392334,23.17499923706055,23.78499984741211,8274000.0,-0.013395646816289353,-2.3700724489673584,0.4239120519461888,46.16297779342419,57.02728928015935,0.41885222273019806,-0.23176498479699958,-1.8946250208356652,-3.0821930986025166,24.70973467714817,1.070001602172848,0.5804761129842397,0.05475053787231232,-1.9811910089453981,2.0906920846900228,-0.9632202355365429,1.0727213112811675,-1.232117545124904,20.299160277592325,-33.74603542801296,1.0179707734088546,7,0.20749950408935902,-0.07250022888183594,-2.167500495910641,-2.8000001907348597,-1.7849998474121058,1,-0.13793106283217238,-1.0058492056056003,23.51499938964844,1.2122888598110126,25.045000076293945,1.4766384960792154,24.03499984741211,-0.13793106283217238
2350,2002-07-10,23.07999992370605,23.75,23.045000076293945,23.57999992370605,8026400.0,-0.005172449796859158,-1.473685267229756,0.8547021923132048,50.064347431617755,55.99001957844533,0.7484625449164746,-0.011129800454003913,-1.669849796513617,-2.9243248158249244,23.9927091909615,0.7049999237060547,0.6384999015795714,-0.12950029373169158,-2.0646350678740397,1.8056344804106566,-1.0970676808028657,0.8380670933394825,-0.9262896669169223,15.170919619116919,-37.12602858423732,0.9675673870711737,7,0.8150005340576207,0.0475006103515625,-2.0474996566772425,-2.6799993515014613,-1.81500053405761,2,-0.11091852142135139,-2.3700724489673584,23.20000076293945,-1.0058492056056003,23.51499938964844,1.2122888598110126,25.045000076293945,-0.11091852142135139
2351,2002-07-11,23.739999771118164,23.82999992370605,23.024999618530273,23.084999084472656,8893600.0,0.028596180658311487,-1.0774211649352763,-1.3100013732910156,50.510199447647516,54.97941557958804,0.127765023080876,-0.5754045196543487,-2.244098736236616,-3.5329739699709393,23.45433428807999,0.8050003051757777,0.8048630059912476,0.4509995460510261,-1.4307705923284502,2.3327696844305024,-0.48988552313871025,1.3918846152407625,-1.4116120976929274,35.04901135806907,-14.144622509098248,0.940885069189738,7,0.1550006866455078,-0.5924997329711914,-2.7074995040893555,-3.339999198913574,-1.975000381469723,3,-0.11920808555141615,-1.473685267229756,23.07999992370605,-2.3700724489673584,23.20000076293945,-1.0058492056056003,23.51499938964844,-0.11920808555141615
2352,2002-07-12,23.8799991607666,24.375,23.53499984741211,23.93000030517578,8604800.0,0.00589719422907331,-1.2702713848644107,-0.07633754502648446,58.574174355167386,54.35391257257183,0.014358327945863891,-0.5884504573729572,-2.292050997281649,-3.6249975644433974,23.04790701358587,0.8400001525878906,0.9523512910256287,0.4912489891052232,-1.285743874124698,2.2682418523351444,-0.3972474425097374,1.3797454207201838,-1.3874147157034216,41.91172345701182,-10.100048030370942,0.8884964316149614,7,0.015001296997070312,-0.7274990081787109,-2.813748836517334,-3.4799985885620117,-0.679998397827152,4,-0.11809044363189525,-1.0774211649352763,23.739999771118164,-1.473685267229756,23.07999992370605,-2.3700724489673584,23.20000076293945,-0.11809044363189525
2353,2002-07-15,23.13500022888184,23.7549991607666,21.959999084472656,23.649999618530273,11075400.0,-0.03119761130933163,3.9517347701179664,10.29975205035278,57.08920320642333,54.10634124509294,0.5463924025553943,0.25632504267120026,-1.4482241477578803,-2.8441708042691793,23.071504838107696,1.9200000762939453,0.8884303487683596,-0.3087499618530245,-1.9738936301892984,1.3563937064832494,-1.1413217960211597,0.5238218723151107,1.9300003051757741,48.654273249110055,-8.482389131533203,0.8325718341681368,7,0.37749958038329723,0.017499923706051135,-2.068749904632572,-2.7349996566772496,-0.30000114440918324,0,-0.09725524001469821,-1.2702713848644107,23.8799991607666,-1.0774211649352763,23.739999771118164,-1.473685267229756,23.07999992370605,-0.09725524001469821
2354,2002-07-16,23.295000076293945,23.9950008392334,22.93000030517578,23.26000022888184,8852200.0,0.006915921583279694,-2.064751084033152,-0.06796094930519934,55.15210686245039,54.260901646040814,0.3407018672106972,0.08866335179966711,-1.495183122837787,-2.9708808129343467,21.47226877242922,1.0650005340576172,0.8116857705729643,-0.1410000801086433,-1.8074635645224646,1.525463404305178,-0.9742318223155522,0.6922316620982656,1.7079004287719677,55.279523218308015,-5.3122462139443485,0.83323174220691,7,0.2174997329711914,-0.1424999237060547,-2.2287497520446777,-2.8949995040893555,0.03000068664550426,1,-0.150032231285119,3.9517347701179664,23.13500022888184,-1.2702713848644107,23.8799991607666,-1.0774211649352763,23.739999771118164,-0.150032231285119
2355,2002-07-17,22.450000762939453,24.315000534057614,21.959999084472656,24.03000068664551,12836800.0,-0.03627384891981189,1.190699411560668,-45.14305177112185,44.2040173624773,52.627306165125255,1.2286889944206152,0.8413332715301962,-0.538344860312634,-2.1043525547066366,19.32239582565585,2.3550014495849574,0.5460332026829207,-0.8999994277954109,-2.584401344317101,0.784402488726279,-1.7422003860562576,-0.057798469534564134,2.4920417137145954,20.28991688227991,-36.13737273874405,0.8422009582608455,7,1.0624990463256836,0.7024993896484375,-1.3287506103515625,-2.0500001907348633,1.4249992370605469,2,-0.04610244152511078,-2.064751084033152,23.295000076293945,3.9517347701179664,23.13500022888184,-1.2702713848644107,23.8799991607666,-0.04610244152511078
2356,2002-07-18,20.84499931335449,22.475000381469727,20.32999992370605,22.459999084472656,14712600.0,-0.07149226703967448,1.6078995425848348,1.0221518032292138,37.124945077247176,49.903455981724086,2.6078450660929526,2.394244363780178,1.161828771640085,-0.4848608833449717,18.05441423754251,2.1450004577636754,0.3522287238217672,-2.394000816345219,-4.4162002936308795,-0.3718013390595587,-3.4051005549880493,-1.382901077702389,4.037402295455934,12.731752285163928,-37.82613455960205,1.0110997386428295,7,1.8525009155273438,1.8525009155273438,0.40875101089477894,-0.4449987411498988,2.0600013732910227,3,0.02014872104240739,1.190699411560668,22.450000762939453,-2.064751084033152,23.295000076293945,3.9517347701179664,23.13500022888184,0.02014872104240739
2357,2002-07-19,20.684999465942386,21.170000076293945,20.26000022888184,20.61000061035156,7891400.0,-0.0076756945398217535,-1.3483878589201326,-0.04643892645192198,29.504166110317627,47.598459738530295,2.329288439582829,2.4486297035593445,1.355207022476005,-0.307401808174685,16.733051328576487,0.9099998474121058,0.27668497448542695,-2.407250595092769,-4.718375959837243,-0.09612523034829579,-3.562813277465004,-1.2516879127205343,4.015306075463862,10.480868189284248,-32.92385516997484,1.155562682372236,7,1.6325006484985316,1.9775009155273402,0.6037511825561452,-0.2849988937377965,2.3950004577636648,4,0.05221174530288297,1.6078995425848348,20.84499931335449,1.190699411560668,22.450000762939453,-2.064751084033152,23.295000076293945,0.05221174530288297
2358,2002-07-22,20.315000534057614,21.0049991607666,19.94499969482422,20.70499992370605,6332000.0,-0.017887306813518244,1.1414176832792442,-5.2000712087683585,31.598314312658417,45.98016379622298,2.4558954578976433,2.8227691279847313,1.7754442155181351,0.08909941640377994,17.963969121065954,1.0599994659423828,0.019631917727750192,-2.687999534606938,-5.281124916952027,-0.09487415226184837,-3.9845622257794844,-1.3914368434343913,4.118886688597168,8.466836800386108,-31.06489292985201,1.296562691172545,7,1.8449993133544957,2.1899995803833043,0.9449996948242223,0.08500003814697621,2.2699985504150426,0,0.14201329820519581,-1.3483878589201326,20.684999465942386,1.6078995425848348,20.84499931335449,1.190699411560668,22.450000762939453,0.14201329820519581
2359,2002-07-23,19.9950008392334,21.125,19.94499969482422,20.405000686645508,10473800.0,-0.015751892021255154,-3.6274327942914417,1.0512833052936343,33.33333333333333,44.121162229746936,2.5406299742454515,3.1772936305528283,2.152187353797281,0.4300178906363996,19.217839433981627,1.1800003051757812,-0.404662984319625,-2.926499271392821,-5.7903116638987555,-0.06268687888688618,-4.358405467645788,-1.4945930751398535,4.079775381194938,1.1441907278432264,-36.93873268044052,1.431906196252967,7,2.164999008178711,2.5099992752075195,1.4699993133544922,0.49249935150146484,1.904998779296875,1,0.1420354151557086,1.1414176832792442,20.315000534057614,-1.3483878589201326,20.684999465942386,1.6078995425848348,20.84499931335449,0.1420354151557086
2360,2002-07-24,22.170000076293945,22.225000381469727,19.63999938964844,19.924999237060547,9754200.0,0.10877715157645063,1.195328578058293,-5.4756138408433275,40.817329662257386,43.04417669803692,0.24917592092882757,1.0502334421874266,0.025719439948446166,-1.7236570679447887,19.451363048803383,2.5850009918212855,-0.5046945878518869,-0.747749996185302,-3.6154860012181906,2.1199860088475866,-2.1816179987017463,0.6861180063311423,1.5743940220860608,89.24161557418573,51.3947309041514,1.4338680025164448,7,-0.16250038146972656,0.18249988555908203,-0.15125036239624023,-1.1324996948242188,0.0,2,0.052097459750599207,-3.6274327942914417,19.9950008392334,1.1414176832792442,20.315000534057614,-1.3483878589201326,20.684999465942386,0.052097459750599207
2361,2002-07-25,20.95499992370605,21.950000762939453,20.674999237060547,21.924999237060547,8711400.0,-0.05480379559795656,1.4999971950820439,-0.4320708021141417,30.260610918801035,39.89822520510733,1.1483389468712097,2.1701503528774104,1.2438951974750836,-0.5079130423972096,18.904142414261578,1.4950008392333984,-0.5573720118808083,-1.8317501068115263,-4.8102965902207195,1.146796376597667,-3.3210233485161247,-0.3424768651069279,2.3789547038007974,50.87040733129912,20.02271636931037,1.4892732417045975,7,1.0225000381469762,1.3975000381469762,1.5187501907348668,0.4724998474121129,1.3600006103515625,3,0.13934622223456095,1.195328578058293,22.170000076293945,-3.6274327942914417,19.9950008392334,1.1414176832792442,20.315000534057614,0.13934622223456095
2362,2002-07-26,21.68000030517578,21.82999992370605,20.780000686645508,20.899999618530273,4922800.0,0.03459796631397505,-1.0588249593752794,-0.8041249884477485,40.39769880448821,38.043613604892315,0.0876698464576009,1.3538972236549895,0.527497820956718,-1.2284251825377623,18.160308191652696,1.0499992370605433,-0.6552619482924165,-1.0047497749328613,-3.9884465957682096,1.978947045902487,-2.4965981853505355,0.4870986354848128,1.284558798545227,78.91683299084691,46.43670266624489,1.491848410417675,7,0.2974996566772461,0.6724996566772461,0.9787497520446777,-0.19500064849853516,0.3850002288818324,4,0.056503706837000234,1.4999971950820439,20.95499992370605,1.195328578058293,22.170000076293945,-3.6274327942914417,19.9950008392334,0.056503706837000234
2363,2002-07-29,22.395000457763672,22.415000915527344,21.125,21.575000762939453,5820400.0,0.032979711370999976,2.0,1.0512807345731088,45.95680328688639,37.02191320760743,-0.8306945677284823,0.46879195925968986,-0.1660614603850803,-1.9319395984329653,16.448221920756946,1.2900009155273438,-0.8055141045717811,-0.16649961471557617,-2.97007066833773,2.6370714389065775,-1.5682851415266548,1.2352859120955024,0.23710267455007994,99.27926317959998,62.562568096760316,1.4017855268110775,7,-0.41750049591064453,-0.04250049591064453,0.2637495994567871,-0.9100008010864258,0.3699989318847692,0,0.030587160167032224,-1.0588249593752794,21.68000030517578,1.4999971950820439,20.95499992370605,1.195328578058293,22.170000076293945,0.030587160167032224
2364,2002-07-30,22.36000061035156,22.489999771118164,21.70499992370605,22.125,5189000.0,-0.0015628420047645308,2.171723399172339,0.2865862168423556,46.35258596550424,37.260643052388204,-1.0530071204847857,0.4102305729757312,-0.11297034565138375,-1.8606321573315263,14.619227075543535,0.7849998474121129,-1.0900566156231406,-0.1287494659423878,-2.8701873517213308,2.612688419836555,-1.4994684088318593,1.2419694769470837,-2.720001220703118,95.43862654854924,53.68337664233012,1.370718942889471,7,-1.2950010299682582,-0.0075006484985316035,0.29874944686890004,-0.8750009536743129,-0.005001068115230822,1,0.010062543290671133,2.0,22.395000457763672,-1.0588249593752794,21.68000030517578,1.4999971950820439,20.95499992370605,0.010062543290671133
2365,2002-07-31,21.989999771118164,22.299999237060547,21.524999618530273,22.295000076293945,5332200.0,-0.01654744316340062,3.9206539509536786,-1.2978702681644245,40.86638641776359,37.67635875689002,-0.8438603833834506,0.7385509527541103,0.2784488661117237,-1.449160958209795,14.070079343183059,0.8350009918212855,-1.3324857211461136,-0.44825029373168945,-3.1872438986446134,2.2907433111812345,-1.8177470961881497,0.9212465087247708,-2.2930003738403286,72.45179873957395,28.615254144164396,1.3694968024564615,7,-0.9250001907348633,0.3625001907348633,0.6687502861022949,-0.505000114440918,1.215000152587887,2,-0.004092776422221611,2.171723399172339,22.36000061035156,2.0,22.395000457763672,-1.0588249593752794,21.68000030517578,-0.004092776422221611
2366,2002-08-01,20.520000457763672,22.149999618530273,20.520000457763672,21.875,7019800.0,-0.06684853700113269,-1.4059036331132726,4.442617004777747,34.601286263013805,38.24270544052294,0.6427854562977622,2.0361055126226546,1.7691843684959636,0.042206394480984954,13.80791265704035,1.6299991607666016,-1.6165191161999815,-1.7424996376037605,-4.501111759986404,1.0161124847788834,-3.1218056987950824,-0.36319357641243855,-0.7671410530090306,0.0,-42.25912130454539,1.3793060611913215,8,0.5449991226196289,1.8324995040893555,2.138749599456787,0.9649991989135742,3.1999988555908168,3,0.08040933634121838,3.9206539509536786,21.989999771118164,2.171723399172339,22.36000061035156,2.0,22.395000457763672,0.08040933634121838
2367,2002-08-02,19.98500061035156,20.700000762939453,19.57999992370605,20.655000686645508,7212400.0,-0.02607211673865717,1.9473697419307978,0.4944651680015792,35.28037404001972,38.65182318800752,1.1935643310960202,2.289995405805403,2.3115553256202404,0.5990333023851981,13.010847437271117,1.120000839233402,-1.7369043986107968,-2.024499511718755,-4.632654214466836,0.583655191029326,-3.3285768630927954,-0.7204221603447145,2.504999160766605,13.91755009903792,-26.395283053173372,1.3040773513740407,8,1.0499992370605504,2.3374996185302734,2.6737494468689,1.4999990463256871,4.059999465942386,4,0.1165874332022383,-1.4059036331132726,20.520000457763672,3.9206539509536786,21.989999771118164,2.171723399172339,22.36000061035156,0.1165874332022383
2368,2002-08-05,19.604999542236328,20.15999984741211,19.43000030517578,19.8799991607666,5340400.0,-0.01901431356066119,-1.3360056640797855,0.41044714509797003,33.104393277120124,38.62638540398383,1.6341038548116558,2.4896978973935404,2.6933742877915563,0.992965507976038,13.002209335407008,0.7299995422363281,-1.645182870747135,-2.209000587463379,-4.9259038975370295,0.5079027226102717,-3.567452242500206,-0.8505489324265518,2.8268002319335928,5.718930313821236,-31.349884305881996,1.3584516550368257,8,1.3550004959106445,2.642500877380371,3.0812506675720215,1.880000114440918,3.7749996185302734,0,0.12547824785823347,1.9473697419307978,19.98500061035156,-1.4059036331132726,20.520000457763672,3.9206539509536786,21.989999771118164,0.12547824785823347
2369,2002-08-06,20.0,20.399999618530273,19.90999984741211,19.950000762939453,7544600.0,0.02014794526838415,-6.538396079697174,-0.1818156597007886,38.29990220968227,38.346671242586595,1.3855974802122546,1.9422495381583609,2.30997720740816,0.6189649850321928,13.08970558196451,0.7950000762939453,-1.4466206928384224,-1.654000091552735,-4.403929298428796,1.095929115323326,-3.0289646949907656,-0.2790354881147046,2.3117277954101567,19.86062393583863,-18.53208090966422,1.3749646034380298,8,0.9600000381469727,2.247500419616699,2.9499998092651367,1.7149991989135742,3.364999771118164,1,0.13824996948242196,-1.3360056640797855,19.604999542236328,1.9473697419307978,19.98500061035156,-1.4059036331132726,20.520000457763672,0.13824996948242196
2370,2002-08-07,20.520000457763672,20.575000762939453,19.600000381469727,20.350000381469727,5696800.0,0.026000022888183594,5.964271360549315,3.4000534065766383,48.26851972474838,40.34754999880296,0.6782567902108028,1.2865909198069794,1.8197898721432821,0.12320143486838475,13.401820183271331,0.9750003814697266,-1.2393641680550083,-1.0059996604919448,-3.7144591308918002,1.7024598099079107,-2.3602293956918743,0.3482300747079847,1.6764582380371102,40.07354513790765,-1.5004450577959219,1.3542297351999277,8,0.4399995803833008,1.7274999618530273,2.429999351501465,1.1949987411499023,3.1149997711181676,2,0.08942490465580821,-6.538396079697174,20.0,-1.3360056640797855,19.604999542236328,1.9473697419307978,19.98500061035156,0.08942490465580821
2371,2002-08-08,20.90999984741211,20.9950008392334,19.975000381469727,20.4950008392334,6008000.0,0.01900581778500321,2.4871751399535063,2.4411695407779734,51.170048813446606,41.54447777757612,0.31424955242156827,0.7101121036053684,1.4415388329226317,-0.24507679180227981,13.49756903610661,1.0200004577636719,-1.0148112642569664,-0.47450027465820455,-2.984356308721498,2.035355759405089,-1.7294282916898531,0.780427742373444,1.1758005127636721,94.56862857414465,47.03488481053668,1.2549280170316475,8,0.05000019073486328,1.3375005722045898,2.0399999618530273,0.8049993515014648,2.9050006866455043,3,0.10975610201058794,5.964271360549315,20.520000457763672,-6.538396079697174,20.0,-1.3360056640797855,19.604999542236328,0.10975610201058794
2372,2002-08-09,21.059999465942386,21.440000534057614,20.69499969482422,20.899999618530273,4469200.0,0.007173582956713442,-1.6140394319444133,0.38554272241347676,53.964869055802616,42.434262863011256,0.07493412726946147,0.3562794814783352,1.2801271984352347,-0.3768131547584197,12.971255968296354,0.7450008392333949,-1.0153070607244317,-0.18350067138671378,-2.4031358970104684,2.036134554237041,-1.293318284198591,0.9263169414251635,0.9195688920333964,81.09447637592446,27.436808946883637,1.1098176128118773,8,-0.09999942779541371,1.1875009536743129,1.9450001716613734,0.6549997329711879,2.110000610351559,4,0.1263057889300414,2.4871751399535063,20.90999984741211,5.964271360549315,20.520000457763672,-6.538396079697174,20.0,0.1263057889300414
2373,2002-08-12,20.88500022888184,21.13500022888184,20.665000915527344,20.915000915527344,3224400.0,-0.008309555626701215,-1.000000000000015,-0.18750447035259504,54.81080751161319,43.37406525702337,0.01476748643876391,0.37320600755378663,1.4535348424791046,-0.16801651016795915,14.005767994044687,0.46999931335449574,-0.7899562864825853,-0.2459999084472635,-2.282500112148359,1.7905002952538318,-1.2642500102978111,0.7722501934032842,0.9925854069819415,69.83694243746729,9.142723239823525,1.0182501018505472,8,-0.020000457763675428,1.3625001907348597,2.303750038146969,0.8499994277954066,2.034999847412106,0,0.15130475522055042,-1.6140394319444133,21.059999465942386,2.4871751399535063,20.90999984741211,5.964271360549315,20.520000457763672,0.15130475522055042
2374,2002-08-13,19.799999237060547,21.45499992370605,19.78499984741211,20.950000762939453,6870200.0,-0.05195120804072806,-1.8305078718520613,38.33250683451404,35.47793915699418,42.775348894715655,0.7805241232922242,1.2468729423636304,2.542518062400841,0.9446561041612753,15.169613816523986,1.6700000762939418,-0.7830973964622814,-1.1562508583068833,-3.0017431330026376,0.6892414163888709,-2.0789969956547623,-0.23350472095900443,1.9796829855757139,10.781612126421793,-44.38888401142087,0.9227461373478774,8,0.9900007247924805,2.1025009155273438,3.467501163482666,1.9450006484985352,2.480001449584961,1,0.1808080839218018,-1.000000000000015,20.88500022888184,-1.6140394319444133,21.059999465942386,2.4871751399535063,20.90999984741211,0.1808080839218018
2375,2002-08-14,21.415000915527344,21.5,19.88999938964844,20.0049991607666,8137200.0,0.08156574447962228,1.0379755545495655,-1.2260868555658018,52.68692065143063,44.78486382676196,-1.033278962675972,-0.47394334739371047,0.9438995687410383,-0.6356364622042783,15.927663193136398,1.7000007629394531,-0.8641950749875562,0.5105008125305162,-1.2126143755876413,2.2336160006486736,-0.35105678152856257,1.3720584065895949,0.2706940304104961,95.04378560291119,37.70470197603054,0.8615575940590793,8,-0.9500007629394531,0.4874992370605469,1.8524994850158691,0.3299989700317383,0.6999988555908203,2,0.09105761252510325,-1.8305078718520613,19.799999237060547,-1.000000000000015,20.88500022888184,-1.6140394319444133,21.059999465942386,0.09105761252510325
2376,2002-08-15,21.26499938964844,21.5049991607666,20.315000534057614,21.0,8976000.0,-0.007004507096244894,2.1946317659769576,0.18794259564124285,47.401373290254604,46.13164152123251,-0.856562584513636,-0.30658174809851246,1.0858289158660988,-0.4468152142702486,15.59050312501033,1.189998626708988,-0.9647033913103442,0.3394992828369183,-1.3907850052279933,2.06978357090183,-0.5256428611955393,1.204641426869376,0.33046777065891675,86.04651936458671,30.138250997086033,0.865142144032456,8,-0.7974996566772496,0.6375007629394496,2.2462511062622035,0.480000495910641,0.6650009155273402,3,0.11145078331801361,1.0379755545495655,21.415000915527344,-1.8305078718520613,19.799999237060547,-1.000000000000015,20.88500022888184,0.11145078331801361
2377,2002-08-16,21.76499938964844,21.940000534057614,20.739999771118164,21.2450008392334,4458600.0,0.023512815158762468,1.7586197824747858,1.9622632003224376,45.94594130180771,47.55848019064224,-1.2041455396933678,-0.760514271264352,0.5930717016915743,-0.9076478251079969,15.010393199236102,1.2000007629394496,-0.9724229675230376,0.7854992866516142,-0.9802297951551004,2.551228368458329,-0.09736525425174136,1.6683638275549697,-2.33499908447266,91.87929983068446,39.74461766528731,0.8828645409033564,8,-0.9949989318847692,0.13750076293944957,1.7562508583068812,-0.01999950408935902,-0.04999923706055043,4,0.0941879716010543,2.1946317659769576,21.26499938964844,1.0379755545495655,21.415000915527344,-1.8305078718520613,19.799999237060547,0.0941879716010543
2378,2002-08-19,23.20000076293945,23.20000076293945,21.76000022888184,21.920000076293945,6445800.0,0.0659316064108646,1.2499996274711713,2.4615466439740215,54.5801506076472,49.36739667930502,-2.3194866557608123,-2.074665842722329,-0.8210864568063236,-2.30048789447142,13.858216902733163,1.44000053405761,-0.7314301122121805,2.076250648498533,0.08244717712142702,4.070054119875639,1.07934891280998,3.073152384187086,-3.719800453186032,100.0,51.13943226664852,0.9969017356885534,8,-1.8000001907348597,-1.3275003433227504,0.3237495422363317,-1.4550008773803675,-1.0400009155273402,0,-0.001293133002539748,1.7586197824747858,21.76499938964844,2.1946317659769576,21.26499938964844,1.0379755545495655,21.415000915527344,-0.001293133002539748
2379,2002-08-20,22.834999084472656,23.36000061035156,22.67499923706055,22.899999618530273,7126200.0,-0.015732830451017032,-2.558446576930537,-0.05078163999111905,54.60992199334749,50.07199693137157,-1.687509101135106,-1.5662941828460077,-0.43905317300309576,-1.8967757452514675,12.819810360878392,0.6850013732910085,-0.4534318732553295,1.569249057769774,-0.4895429718725026,3.6280410874120506,0.5398530429486357,2.5986450725909123,-3.2060067565917976,84.87027835187554,37.383047262204364,1.0293960148211385,8,-1.2624988555908203,-0.962498664855957,0.4975008964538574,-1.0899991989135742,-0.5349998474121094,1,0.003722399615907479,1.2499996274711713,23.20000076293945,1.7586197824747858,21.76499938964844,2.1946317659769576,21.26499938964844,0.003722399615907479
2380,2002-08-21,23.32500076293945,23.375,22.78000068664551,23.09499931335449,6026000.0,0.021458362080688076,2.606057278270571,-3.538454766865225,67.1349860718262,51.845878848969306,-1.9420001915445084,-2.0715383022692784,-0.8988859085058927,-2.3461019914440584,12.795788652318334,0.5949993133544886,-0.07604839377932748,2.0015007019042947,-0.2222756530218568,4.225277056830446,0.889612524441219,3.1133888793673705,-3.47214793811035,98.36603771938397,43.01837559465477,1.111888177463075,8,-1.7450008392333949,-1.4525003433227504,0.0074992179870641,-1.5800008773803675,-0.4500007629394496,2,-0.044801716703663175,-2.558446576930537,22.834999084472656,1.2499996274711713,23.20000076293945,1.7586197824747858,21.76499938964844,-0.044801716703663175
2381,2002-08-22,23.875,23.899999618530273,22.934999465942386,23.229999542236328,4675800.0,0.023579816466048342,1.776980075745091,2.804332141939015,73.7194841976328,54.040836086950435,-2.2654167878293023,-2.5208049789250637,-1.423147592397818,-2.8348096105592973,12.941457306660952,0.9650001525878871,0.23709786214846673,2.4054999351501465,-0.08395786375471559,4.894957734055009,1.1607710356977137,3.6502288346025793,-3.7403754011572268,99.20887279311906,37.02520380395171,1.2447288994524315,8,-2.0325002670288086,-2.2100000381469727,-0.5425000190734863,-2.130000114440918,-1.110000610351559,3,-0.07371728707358471,2.606057278270571,23.32500076293945,-2.558446576930537,22.834999084472656,1.2499996274711713,23.20000076293945,-0.07371728707358471
2382,2002-08-23,22.90500068664551,23.729999542236328,22.809999465942386,23.6200008392334,5586800.0,-0.040628243491287463,-1.0331435122934145,-1.1085265816196723,68.77132339299493,55.59200451821507,-1.1244268979300536,-1.5329197659578497,-0.42960852063725596,-1.8169196803234762,13.046845724129541,1.0650005340576136,0.3781348867891552,1.3742506027221708,-1.195982686578013,3.9444838920223546,0.08913395807207891,2.6593672473722627,-2.3938385858339863,53.504709548154416,-15.167804696583083,1.2851166446500926,8,-1.06250095367432,-1.240000724792484,-0.20750045776367898,-1.1600008010864293,0.8049983978271449,4,-0.042567140460213704,1.776980075745091,23.875,2.606057278270571,23.32500076293945,-2.558446576930537,22.834999084472656,-0.042567140460213704
2383,2002-08-26,23.07999992370605,23.31999969482422,22.75,23.149999618530273,3870600.0,0.007640219681921634,1.780487351017408,0.09790165018967323,67.96964980700628,59.20219459043864,-1.067590217229462,-1.7433518609349647,-0.5833848299097575,-1.946755808595853,13.68997911968256,0.5699996948242188,0.47438583944982327,1.5149998664855922,-1.121135908339852,4.151135641311036,0.19693197907287185,2.8330677538983124,-2.229954071122652,33.06127024708283,-40.0594989893207,1.3180678874127214,8,-1.1850004196166957,-1.4149999618530238,-0.5899996757507289,-1.2649993896484375,0.4850006103515625,0,-0.059142104663359896,-1.0331435122934145,22.90500068664551,1.776980075745091,23.875,2.606057278270571,23.32500076293945,-0.059142104663359896
2384,2002-08-27,22.584999084472656,23.38500022888184,22.270000457763672,23.22500038146973,5698800.0,-0.021447176814111124,1.3229137899176764,9.142915531334737,62.08307329124449,60.24621155041797,-0.151973813190331,-1.2971352214660996,-0.11809213296147192,-1.4036627508472606,14.250957589934481,1.1149997711181676,0.5263163383015623,1.008749103546144,-1.64354273882212,3.661040945914408,-0.317396817637988,2.334895024730276,-1.429957855294571,19.325079073098298,-55.58101540544992,1.326145921184132,8,-0.47749900817871094,-0.9199991226196289,-0.2524991035461426,-0.6999988555908239,0.3300018310546875,1,-0.018817766406408087,1.780487351017408,23.07999992370605,-1.0331435122934145,22.90500068664551,1.776980075745091,23.875,-0.018817766406408087
2385,2002-08-28,21.899999618530273,22.76499938964844,21.850000381469727,22.25,5138000.0,-0.030329842537533014,-3.0666726006552976,0.546874487773619,55.59954249554827,61.15711923989504,0.6806335345846044,-0.6526876919780733,0.505415638460395,-0.696180567801246,14.785849075391338,0.9149990081787145,0.5753709247424368,0.3282496452331536,-2.3213905296936623,2.9778898201599695,-0.9965704422302544,1.6530697326965615,-0.4704625504169684,2.4389880813926443,-67.08912942959107,1.3248200874634086,8,0.4200000762939453,-0.2349996566772461,0.43250036239624023,0.3950004577636719,0.6700000762939453,2,0.018264823082088988,1.3229137899176764,22.584999084472656,1.780487351017408,23.07999992370605,-1.0331435122934145,22.90500068664551,0.018264823082088988
2386,2002-08-29,22.170000076293945,22.59499931335449,21.5049991607666,21.69499969482422,4710000.0,0.012328788240490107,-1.5497036364488046,-1.3571424678884583,56.194195193144445,62.295814116710226,0.6174378877286664,-0.8355767019413705,0.21141597760883002,-0.9349543188197416,14.628535147022454,1.090000152587887,0.9343112923945149,0.5157501220703118,-2.0985191518644797,3.1300193960051033,-0.7913845148970857,1.8228847590377093,1.7299995422363281,29.88767647258005,-36.60030647343946,1.3071346369673966,8,0.5324993133544922,-0.505000114440918,0.009999752044677734,0.125,-0.26000022888183594,3,0.03179972581325785,-3.0666726006552976,21.899999618530273,1.3229137899176764,22.584999084472656,1.780487351017408,23.07999992370605,0.03179972581325785
2387,2002-08-30,22.315000534057614,22.790000915527344,21.770000457763672,22.155000686645508,4474800.0,0.006540390494572668,-1.1935486517305594,0.3368415135100332,58.00671351948012,62.6765433291361,0.6243128556135105,-0.8401439038429679,0.025714367117924297,-1.0500427681165299,13.713058711995462,1.0200004577636719,1.0215744066804646,0.5442505836486795,-1.962253427437087,3.050754594734446,-0.7090014218942038,1.7975025891915628,1.5370990753173857,43.08515495169717,-22.029959798265317,1.253252005542883,8,0.38749885559082387,-0.6500005722045863,-0.1500005722045863,0.03749942779541371,0.404998779296875,4,0.020165755985711575,-1.5497036364488046,22.170000076293945,-3.0666726006552976,21.899999618530273,1.3229137899176764,22.584999084472656,0.020165755985711575
2388,2002-09-03,22.065000534057614,22.23500061035156,21.674999237060547,22.15999984741211,7244200.0,-0.01120322626111725,3.5714241228173647,-0.5937462747061842,63.99011336874712,63.718786815291615,0.7782199411365944,-0.41781911545865924,0.28027067777675896,-0.7672092153117944,12.68246724402728,0.6400012969970668,1.1807832642500813,0.17125053405761292,-2.1199545972416587,2.4624556653568845,-0.9743520315920229,1.3168530997072487,1.740157066345219,29.787290166405683,-40.4573820438316,1.1456025656496365,9,0.6374988555908239,-0.4000005722045863,0.09999942779541371,0.2874994277954137,0.8850002288818359,1,0.07455239114433576,-1.1935486517305594,22.315000534057614,-1.5497036364488046,22.170000076293945,-3.0666726006552976,21.899999618530273,0.07455239114433576
2389,2002-09-04,22.76499938964844,23.020000457763672,22.01499938964844,22.104999542236328,10140800.0,0.03172439785398473,-1.3928592513203963,-6.947417029734554,59.40109818589471,62.859465939077005,0.07515026762167665,-0.9486899133693676,-0.3916308532195494,-1.439870371796605,11.757929339932197,1.0050010681152308,1.3468649858162252,0.7329994201660206,-1.4056782276126008,2.871677067944642,-0.3363394037232901,1.8023382440553313,0.9941550419616654,83.16826073874154,15.397066504369178,1.0693388238893098,9,-0.06250000000000355,-1.0999994277954137,-0.5999994277954137,-0.4124994277954137,-0.22999954223633168,2,0.03514171604910943,3.5714241228173647,22.065000534057614,-1.1935486517305594,22.315000534057614,-1.5497036364488046,22.170000076293945,0.03514171604910943
2390,2002-09-05,22.354999542236328,22.684999465942386,22.225000381469727,22.375,6582800.0,-0.01801009700876799,-2.285722070844712,-0.030303730890385065,57.32526743890333,61.03788629921817,0.3722294294423243,-0.4154691602141618,0.022293852569017503,-0.99945008115224,10.561503395309575,0.5399990081787145,1.3088722078707526,0.23124961853027415,-1.7884455123886234,2.2509447494491717,-0.7785979469291746,1.241097183989723,1.3590717839569066,56.10558770837608,-8.96750081235382,1.009847565459449,9,0.2624998092651367,-0.6899995803833008,-0.6462497711181641,-0.0024995803833007812,1.3199996948242223,3,0.02505038625623679,-1.3928592513203963,22.76499938964844,3.5714241228173647,22.065000534057614,-1.1935486517305594,22.315000534057614,0.02505038625623679
2391,2002-09-06,23.20499992370605,23.31999969482422,22.524999618530273,22.70499992370605,5222000.0,0.03802283153098607,1.1780837666239696,-24.99942780850658,59.242618820553794,59.97914134672472,-0.651295850556366,-1.1433377352855523,-0.8567001023525229,-1.816971916216513,9.999013885959721,0.9650001525878906,1.3163008787064427,0.9664999961852985,-1.0234014058211898,2.9564013981917867,-0.02845070481794565,1.9614506971885426,0.4648899591786524,93.00913440021127,30.03277141366727,0.9949507010032437,9,-0.7600002288818324,-1.5399999618530238,-1.496250152587887,-0.8524999618530238,0.8899993896484375,4,-0.02736480202411551,-2.285722070844712,22.354999542236328,-1.3928592513203963,22.76499938964844,3.5714241228173647,22.065000534057614,-0.02736480202411551
2392,2002-09-09,23.71999931335449,24.0,22.524999618530273,23.170000076293945,6208400.0,0.022193466552107965,1.6576568836346142,1.0999984741210866,53.784559584370186,58.403020210876264,-1.160577089561805,-1.527135927384446,-1.3999809640544285,-2.294092588126002,10.098401424915235,1.4750003814697266,1.1750829564501046,1.3484993934631326,-0.6651805677277807,3.362179354654046,0.34165941286767776,2.3553393740585875,-2.215000152587887,87.95696366604577,28.438459058595804,1.0068399805954562,9,-0.9674997329711879,-2.004999160766598,-2.0112495422363246,-1.3674993515014613,1.0450000762939524,0,-0.07630689369047916,1.1780837666239696,23.20499992370605,-2.285722070844712,22.354999542236328,-1.3928592513203963,22.76499938964844,-0.07630689369047916
2393,2002-09-10,24.045000076293945,24.06999969482422,23.56999969482422,23.795000076293945,5826200.0,0.01370155026760389,2.3333418104599266,0.45454608507480576,58.85798686191439,58.04467727428404,-1.4911026429783334,-1.6899011791912173,-1.7868210363407968,-2.5802974409990824,10.19935856621196,0.5,0.9222675973951233,1.5155001640319838,-0.5029645821138544,3.533964910177822,0.5062677909590647,2.524732537104903,-2.490100898742675,98.78347373149732,40.71733183700829,1.0092323730729185,9,-1.2575006484985352,-2.2950000762939453,-2.3662500381469727,-1.722499847412113,0.8850002288818359,1,-0.05510504299169372,1.6576568836346142,23.71999931335449,1.1780837666239696,23.20499992370605,-2.285722070844712,22.354999542236328,-0.05510504299169372
2394,2002-09-11,23.3799991607666,24.47500038146973,23.315000534057614,24.114999771118164,6070200.0,-0.02765651542596459,-1.6820871958157242,-2.94000244140625,50.39256534201449,57.466124257224735,-0.7839079096198809,-0.7830935761388673,-1.158973161489378,-1.8800535218896606,9.728355178877294,1.1599998474121165,0.7517523628016534,0.6714992523193359,-0.916932926535658,2.25993143117433,-0.12271683710816106,1.465715341746833,-1.724495962524415,51.33327907986103,-1.567648723308551,0.794216089427497,9,-0.3899993896484375,-1.342498779296875,-1.7762489318847656,-1.1324987411499023,2.615001678466797,2,-0.01839171998554734,2.3333418104599266,24.045000076293945,1.6576568836346142,23.71999931335449,1.1780837666239696,23.20499992370605,-0.01839171998554734
2395,2002-09-12,23.364999771118164,23.774999618530273,23.07999992370605,23.270000457763672,6891600.0,-0.0006415479121832934,-1.9263121544187924,-0.12925065913761963,46.05873042498502,56.339961505207015,-0.6026157084841834,-0.6477238624078225,-1.155793199037646,-1.8285026822508001,9.17187595741466,0.6949996948242223,0.5738342995311783,0.558999919891356,-0.9314985757074794,2.0494984154901914,-0.1862493279080617,1.3042491676907737,-1.5403267418823248,43.07691404805726,-3.802523493699738,0.745249247799417,9,-0.28999996185302734,-1.3274993896484375,-1.7612495422363281,-1.1174993515014648,2.3500003814697266,3,-0.035523215571866995,-1.6820871958157242,23.3799991607666,2.3333418104599266,24.045000076293945,1.6576568836346142,23.71999931335449,-0.035523215571866995
2396,2002-09-13,23.63500022888184,23.80500030517578,23.13999938964844,23.32500076293945,4364800.0,0.011555765478646673,1.0461578640030174,3.2631758588151007,56.325818754954305,56.153195420259706,-0.7185109807724146,-0.7705737441252971,-1.4680855894922367,-2.0544220953055365,8.600934337216385,0.6650009155273402,0.49808505915692436,0.7105003356933643,-0.6338246868980235,2.054825358284752,0.03833782439766864,1.38266284698906,-1.6513075585119665,56.92308595194273,10.43218892764483,0.6721625112956944,9,-0.5600004196167028,-1.5050001144409215,-2.0312500000000036,-1.3874998092651403,1.81500053405761,4,0.0016923633505969704,-1.9263121544187924,23.364999771118164,-1.6820871958157242,23.3799991607666,2.3333418104599266,24.045000076293945,0.0016923633505969704
2397,2002-09-16,23.815000534057614,23.940000534057614,23.29999923706055,23.565000534057614,5201200.0,0.007615836828121392,1.5600051879882528,0.8064530022334291,56.36363996665526,55.305809486693946,-0.7413176272981836,-0.83176347716444,-1.721718483811351,-2.1775104518772928,8.563235014971376,0.6400012969970632,0.5498106582553071,0.7880005836486781,-0.49530691359675316,2.0713080808941093,0.14634683502596246,1.4296543322713937,-1.6818294010217478,52.68819850638901,4.312713801495981,0.641653748622716,9,-0.570000648498528,-1.6850004196166957,-2.2112503051757777,-1.5675001144409144,2.0399990081787145,0,0.0117572443005598,1.0461578640030174,23.63500022888184,-1.9263121544187924,23.364999771118164,-1.6820871958157242,23.3799991607666,0.0117572443005598
2398,2002-09-17,23.170000076293945,24.040000915527344,23.07500076293945,23.940000534057614,6494000.0,-0.02708378934702349,-1.01041890184297,-3.0800018310546733,54.93671627703646,54.80976705237636,0.08594923579718383,-0.19934643101587568,-1.110039679925869,-1.4888302006579508,9.389942541860242,0.9650001525878942,0.5670020401699745,0.14450016021728374,-1.1380257916791265,1.427026112113694,-0.4967628157309214,0.7857631361654889,-0.8963191883520487,6.785667088554353,-43.39466880923049,0.6412629759482059,9,0.18000030517578125,-1.0399999618530273,-1.5662498474121094,-0.9224996566772461,3.450000762939453,1,0.06883898610714279,1.5600051879882528,23.815000534057614,1.0461578640030174,23.63500022888184,-1.9263121544187924,23.364999771118164,0.06883898610714279
2399,2002-09-18,22.920000076293945,23.25,22.7549991607666,22.94499969482422,6555600.0,-0.01078981437966342,-1.7887257351321437,0.03246701775071726,59.2896188152763,55.028028316417796,0.40258433714340214,0.06044730522454245,-0.8867984750914566,-1.190013373658239,9.954815462532315,0.49500083923339844,0.5529393754246357,-0.10974988937378072,-1.3901794450134304,1.170679666265869,-0.7499646671936055,0.5304648884460441,-0.5142400187403773,12.840520638671476,-41.58684224240268,0.6402147778198248,9,0.5799999237060547,-0.7899999618530273,-1.3637499809265137,-0.6724996566772461,1.8999996185302734,2,0.08769634477273724,-1.01041890184297,23.170000076293945,1.5600051879882528,23.815000534057614,1.0461578640030174,23.63500022888184,0.08769634477273724
2400,2002-09-19,22.280000686645508,22.75,22.26499938964844,22.75,6761800.0,-0.027923184446687066,1.063835399630689,18.800259403372245,50.938571662921404,54.1053564100142,1.1519681025281123,0.6515490590166308,-0.2776778602350305,-0.4983555906004682,10.307701838264144,0.6550006866455043,0.4942589052865287,-0.6974992752075195,-2.012031328282795,0.617032777867756,-1.3547653017451573,-0.04023324866988176,2.1949996948242223,0.8451427662654418,-54.34467177690113,0.657266026537638,9,1.0899991989135778,-0.09750080108642223,-0.9337506294250488,-0.032500267028808594,2.684999465942383,3,0.1667414738822086,-1.7887257351321437,22.920000076293945,-1.01041890184297,23.170000076293945,1.5600051879882528,23.815000534057614,0.1667414738822086
2401,2002-09-20,22.114999771118164,22.36000061035156,21.959999084472656,22.325000762939453,7956400.0,-0.007405785926489883,1.8571467496815888,0.44681127366434675,48.299313549244324,53.49588462833355,1.2807802329744078,0.7145709909608478,-0.1673867210048101,-0.2964219131411241,10.057819160209986,0.4000015258789027,0.43645562459812126,-0.7745001792907722,-2.0715814520300206,0.5225810934484763,-1.4230408156603964,-0.12595954292114797,2.315800590515142,7.4519495286652235,-47.233770524243255,0.6485406363696242,9,1.1024999618530273,0.2800006866455078,-0.9312496185302734,0.13250064849853516,2.5349998474121094,4,0.16278545868091165,1.063835399630689,22.280000686645508,-1.7887257351321437,22.920000076293945,-1.01041890184297,23.170000076293945,0.16278545868091165
2402,2002-09-23,21.93000030517578,22.155000686645508,21.600000381469727,22.104999542236328,5030200.0,-0.008365338813341894,3.036343459564433,0.8333257645252995,48.83920708096968,52.38268687489525,1.3244458017857248,0.8672447388498696,-0.04488802766554301,-0.07375345362115127,10.082226299438101,0.5550003051757812,0.4213890039111128,-0.9107496261596673,-2.276832169139837,0.4553329168205025,-1.5937908976497503,-0.22770835466958417,2.4019680053710992,13.524584076925542,-42.480193903813806,0.6830412714900842,9,1.1075000762939453,0.6774997711181641,-0.7450003623962402,0.31750011444091797,2.7700004577636683,0,0.16051073455447695,1.8571467496815888,22.114999771118164,1.063835399630689,22.280000686645508,-1.7887257351321437,22.920000076293945,0.16051073455447695
2403,2002-09-24,21.71500015258789,22.170000076293945,21.56999969482422,21.75,7462600.0,-0.009803928390149097,-2.6923013721140414,0.2,40.15010434946905,51.24463565350131,1.312166174027439,1.0274153408144784,0.127841618009235,0.1847541038899081,10.18849048407619,0.6000003814697266,0.3132543589807426,-1.057499790191649,-2.507093052880787,0.39209347249748916,-1.7822964215362198,-0.33270315884707813,2.453050082214361,8.630978060953403,-42.122776756855544,0.7247966313445692,9,1.0900001525878906,1.2749996185302734,-0.3787498474121094,0.5325002670288086,3.7600002288818395,1,0.19065159385481523,3.036343459564433,21.93000030517578,1.8571467496815888,22.114999771118164,1.063835399630689,22.280000686645508,0.19065159385481523
2404,2002-09-25,22.15999984741211,22.274999618530273,21.57999992370605,21.899999618530273,10865600.0,0.02049273275142882,1.8367347733173625,-7.428610354223434,48.18266883674167,51.480628810363164,0.7553426904178373,0.5786088140658983,-0.3602872371349406,-0.20859935600851287,10.78556645431284,0.6949996948242223,0.2254618900729355,-0.5912501335144036,-2.0646808996084616,0.8821806325796544,-1.3279655165614308,0.14546524953262363,1.8002063441918992,50.0,-0.07361208458382151,0.7367153830470287,9,0.6450004577636719,0.8299999237060547,-0.5237493515014648,0.08750057220458984,3.799999237060547,2,0.20126358404926337,-2.6923013721140414,21.71500015258789,3.036343459564433,21.93000030517578,1.8571467496815888,22.114999771118164,0.20126358404926337
2405,2002-09-26,22.299999237060547,22.55500030517578,22.125,22.30500030517578,8337000.0,0.006317662031247062,-1.4225400543729383,-0.019234860433554636,40.279263661100906,49.69767824437945,0.5010798124281237,0.49551837738620463,-0.5154371906277149,-0.2925005092045794,11.015198976245955,0.43000030517578125,0.061392176306334534,-0.47125072479247976,-1.906391768758695,0.9638903191737356,-1.1888212467755892,0.24631979719062969,1.4689904348010785,74.11158273046954,28.25169041641756,0.7175705219831084,9,0.5050010681152344,0.6900005340576172,-0.5774989128112793,-0.052498817443847656,4.704999923706055,3,0.113004508698622,1.8367347733173625,22.15999984741211,-2.6923013721140414,21.71500015258789,3.036343459564433,21.93000030517578,0.113004508698622
2406,2002-09-27,22.875,23.32999992370605,22.2549991607666,22.274999618530273,7980000.0,0.025784788457923202,-2.3593705762267243,-119.9744469870328,41.03924767568537,47.994967989827245,-0.21575295177641252,-0.02525216786235518,-1.0474774200195114,-0.8076495890716622,11.239708692780276,1.0750007629394496,0.02220931430373696,0.06850004196166992,-1.3388231377157496,1.4758232216390894,-0.6351615478770398,0.7721616318003797,0.7180704736986314,74.1477349696072,32.22432735265231,0.7036615898387106,9,-0.06999969482421875,0.11499977111816406,-1.148749828338623,-0.6274995803833008,3.125,4,0.09136612688908818,-1.4225400543729383,22.299999237060547,1.8367347733173625,22.15999984741211,-2.6923013721140414,21.71500015258789,0.09136612688908818
2407,2002-09-30,22.76499938964844,23.1299991607666,22.399999618530273,22.75,8163800.0,-0.0048087698514343025,-1.0419563257270599,0.02499896685348667,35.77777617654752,45.8661968675507,-0.302130566356162,0.1266849932454548,-0.8897506772288644,-0.6684862444881965,11.703318300764613,0.7299995422363281,0.011735228952076682,-0.06400051116942862,-1.4525005494291285,1.3244995270902713,-0.7582505302992786,0.6302495079604213,0.6662254217402364,67.89770110333636,31.79662688825411,0.6942500191298496,9,-0.31499958038330433,0.225000381469723,-1.0112495422363317,-0.5174989700317418,4.135000228881832,0,0.08280256004482767,-2.3593705762267243,22.875,-1.4225400543729383,22.299999237060547,1.8367347733173625,22.15999984741211,0.08280256004482767
2408,2002-10-01,23.709999084472656,23.729999542236328,22.3799991607666,22.80500030517578,5857000.0,0.041511079295434516,1.8571445871648515,60.33570701931429,53.451881551272756,45.21755939377252,-1.299089109269513,-0.725977946444722,-1.763131254760296,-1.5683928690250326,12.318737712980552,1.3500003814697266,-0.07892144999709316,0.7987492561340339,-0.5940776466126643,2.191576158880732,0.10233580476068482,1.495162707507383,-2.1399993896484375,99.06974598547399,62.21467942378186,0.6964134513733486,10,-1.0599994659423828,-0.7199993133544922,-1.9562492370605469,-1.462498664855957,3.6750011444091832,1,0.04175460635572659,-1.0419563257270599,22.76499938964844,-2.3593705762267243,22.875,-1.4225400543729383,22.299999237060547,0.04175460635572659
2409,2002-10-02,23.565000534057614,24.07500076293945,23.459999084472656,23.59000015258789,6048600.0,-0.006115502151579633,-4.234000762931249,-0.027623925139103573,52.03666771033468,45.33957006570733,-1.176720203040599,-0.5459641768513741,-1.5364057269110027,-1.374135979114417,13.377574095501698,0.6150016784667933,-0.19604847302808182,0.6137506484985309,-0.8070603069386664,2.034561603935728,-0.09665482922006774,1.3241561262171295,-1.9518008422851523,73.84615234134284,36.217532984488,0.7104054777185992,10,-0.7425003051757777,-0.5750007629394496,-1.7850008010864222,-1.3175001144409144,3.0900001525878977,2,0.08105239992045266,1.8571445871648515,23.709999084472656,-1.0419563257270599,22.76499938964844,-2.3593705762267243,22.875,0.08105239992045266
2410,2002-10-03,22.915000915527344,23.774999618530273,22.899999618530273,23.56999969482422,6008400.0,-0.02758326347546014,-1.5547394037946416,26.2003509574999,43.19471220843965,44.772392138951254,-0.4773742394410654,0.15614614108434566,-0.8806646038665704,-0.6953223233728849,14.206287238485974,0.875,-0.28001987939052597,-0.06424903869628906,-1.4573872871495084,1.3288892097569303,-0.7608181629228987,0.6323200855303206,-1.2033291809082023,36.2638007556029,1.0313614031574616,0.6965691242266094,10,-0.09250068664550781,0.07499885559082031,-1.0287508964538574,-0.6675004959106445,3.5399990081787074,3,0.132882306231199,-4.234000762931249,23.565000534057614,1.8571445871648515,23.709999084472656,-1.0419563257270599,22.76499938964844,0.132882306231199
2411,2002-10-04,22.56999969482422,23.21999931335449,22.38999938964844,23.03000068664551,8625000.0,-0.015055693079608412,-1.0243861024337257,0.7022928994082894,38.58844311048533,43.633418364452986,-0.06821767262984935,0.47551546564304203,-0.4946433665364225,-0.33918785365197124,14.18745358423278,0.8299999237060476,-0.38749631557647035,-0.37750024795532156,-1.7779004774576919,1.0228999815470488,-1.077700362706505,0.3226998667958618,-0.7637947990722651,11.209460440276436,-20.91378999265595,0.7002001147511848,10,0.2525005340576172,0.4200000762939453,-0.5774998664855957,-0.32249927520751953,3.3299999237060547,4,0.19649975746164605,-1.5547394037946416,22.915000915527344,-4.234000762931249,23.565000534057614,1.8571445871648515,23.709999084472656,0.19649975746164605
2412,2002-10-07,21.90999984741211,22.53499984741211,21.5,22.475000381469727,8350800.0,-0.029242350745953383,2.021899720719391,1.22825938226915,38.48262900320971,43.44814332597973,0.6578239730884405,1.0466229277532193,0.17618048039997447,0.3267035041858968,13.564141871190898,1.0699996948242188,-0.410714720845025,-0.9470001220703139,-2.3709435035783137,0.4769432594376859,-1.658971812824312,-0.2350284313163158,2.16500091552734,15.922319453765162,-18.60432447586622,0.7119716907539995,10,0.8775005340576172,1.077500343322754,0.27374982833862305,0.33750057220458984,5.210000991821289,0,0.18667276043230907,-1.0243861024337257,22.56999969482422,-1.5547394037946416,22.915000915527344,-4.234000762931249,23.565000534057614,0.18667276043230907
2413,2002-10-08,22.71999931335449,23.125,22.075000762939453,22.075000762939453,6959600.0,0.03696939623840545,-2.2558189049724247,-1.141589275647057,48.34161854537906,43.46580440471722,0.006007369627976544,0.13941599466509658,-0.6364096725373578,-0.4704789634418276,12.702844816673121,1.2150001525878906,-0.38126375799740586,-0.07075061798095916,-1.3806974754946815,1.2391962395327631,-0.7257240467378203,0.584222810775902,1.3035014343261722,47.37860007318284,9.691222989059085,0.6549734287568614,10,0.06750106811523793,0.26750087738037465,-0.5362496376037562,-0.4724988937377894,3.7100009918212926,1,0.18397889223169295,2.021899720719391,21.90999984741211,-1.0243861024337257,22.56999969482422,-1.5547394037946416,22.915000915527344,0.18397889223169295
2414,2002-10-09,22.95000076293945,23.229999542236328,22.375,22.520000457763672,7354600.0,0.010123303544721907,-1.374994701818336,0.666668638090871,55.960853881165384,45.20820331805772,-0.11191693797835,-0.13117710776323221,-0.865254264212421,-0.6878723901115613,11.484742838327316,0.8549995422363281,-0.330646117251014,0.18075075149535635,-1.1023142382068336,1.4638157411975463,-0.4607817433557386,0.8222832463464513,1.023029969787597,63.73630795930414,20.50509352188525,0.6415324948510951,10,-0.162500381469723,0.03749942779541371,-0.7662510871887172,-0.7025003433227504,1.6649990081787145,2,0.1932461576691622,-2.2558189049724247,22.71999931335449,2.021899720719391,21.90999984741211,-1.0243861024337257,22.56999969482422,0.1932461576691622
2415,2002-10-10,22.53499984741211,23.020000457763672,22.09499931335449,22.61000061035156,8824200.0,-0.018082827962145442,1.0670406062595181,-0.17442025514095946,53.57751291521789,46.601343900228,0.3798720172914649,0.23025958371482957,-0.4419669279060656,-0.2589560480549977,10.465330445408288,0.9250011444091832,-0.20803642020591795,-0.19275016784667898,-1.448073591601208,1.06257325590785,-0.8204118797239417,0.43491154403058374,1.388570270660395,59.82659660558004,11.57096530060415,0.6276617118772636,10,0.2525005340576172,0.4525003433227539,-0.35125017166137695,-0.28749942779541016,2.4099998474121094,3,0.1828267524797227,-1.374994701818336,22.95000076293945,-2.2558189049724247,22.71999931335449,2.021899720719391,21.90999984741211,0.1828267524797227
2416,2002-10-11,23.67499923706055,24.059999465942386,22.57999992370605,22.76000022888184,7266800.0,0.05058794752019291,-1.321568603984924,-12.199862672295986,62.78387352980471,49.602021383923244,-0.7093045038860666,-0.9555827591846544,-1.512872434341599,-1.3703659766159504,9.679596377833192,1.524999618530277,-0.13385506509858303,0.9452492713928251,-0.31627223340996125,2.2067707761956115,0.31448851899143193,1.5760100237942183,-2.1749992370605504,84.96092542190786,30.97727275863901,0.6307607524013927,10,-0.8874988555908239,-0.6874990463256871,-1.5337495803833043,-1.4274988174438512,1.0300006866455007,4,0.11742347523685326,1.0670406062595181,22.53499984741211,-1.374994701818336,22.95000076293945,-2.2558189049724247,22.71999931335449,0.11742347523685326
2417,2002-10-14,24.09499931335449,24.11000061035156,23.375,23.420000076293945,4755800.0,0.017740236106807306,1.085102698958953,0.7377048838600571,66.92744614725112,51.099306339031955,-1.029015946305222,-1.4266769521025289,-1.8402263407763328,-1.7627963252529426,8.740216153057778,0.735000610351559,-0.005271552370729182,1.3512494087219196,0.0340322122307235,2.6684666052131156,0.6926408104763198,2.0098580069675194,-2.5437993240356427,99.2628354731256,37.90891978626891,0.6586085982455986,10,-1.2899990081787074,-1.1074991226196254,-2.0399994850158656,-1.8474988937377894,0.9600009918212926,0,0.07491182222924464,-1.321568603984924,23.67499923706055,1.0670406062595181,22.53499984741211,-1.374994701818336,22.95000076293945,0.07491182222924464
2418,2002-10-15,24.76499938964844,24.899999618530273,24.25,24.70000076293945,6866000.0,0.02780660283823333,2.8806053428682046,0.09629437063076488,67.95312997047624,52.86780214571434,-1.7138566892344294,-2.0775752468418816,-2.395634180009889,-2.4016894633785633,8.32590843055708,0.8050003051757848,0.1035750160888611,1.9414995193481488,0.3508624699187415,3.532136568777556,1.1461809946334434,2.7368180440628542,-3.111447375488286,95.18715813924405,31.058759823263657,0.7953185247147038,10,-1.5649995803833043,-1.5649995803833043,-2.5312495231628453,-2.517498970031742,0.7200012207031179,1,0.09509394337273136,1.085102698958953,24.09499931335449,-1.321568603984924,23.67499923706055,1.0670406062595181,22.53499984741211,0.09509394337273136
2419,2002-10-16,24.93000030517578,25.0,24.170000076293945,24.42499923706055,7304600.0,0.006662665842677606,1.5736413477404587,7.76941135043046,68.06318771290644,55.63096609065509,-1.8605241007817703,-2.196907664489345,-2.4544968833234435,-2.531753423323906,8.376091502818992,0.8299999237060547,0.26300703713461715,2.006000423431395,0.15672595371138343,3.8552748931514067,1.081363188571391,2.930637658291399,-3.0816614347534177,97.59037252052943,33.29033505408587,0.9246372348600057,10,-1.6800003051757812,-1.6800003051757812,-2.661250591278076,-2.682499885559082,1.5,2,0.06016847098427758,2.8806053428682046,24.76499938964844,1.085102698958953,24.09499931335449,-1.321568603984924,23.67499923706055,0.06016847098427758
2420,2002-10-17,25.9950008392334,26.26499938964844,25.125,25.149999618530273,11219400.0,0.042719635821123925,-1.5474833666497678,1.67326620487526,70.07721936638245,59.129719007977,-2.729742596110153,-3.1297851601242925,-3.415559199630387,-3.549361530348314,9.409736560706774,1.3349990844726598,0.28647589629951753,2.8852509498596177,0.6108914950205389,5.159610404698697,1.7480712224400783,4.022430677279157,-3.8945290784448225,92.67303691871787,28.395150377026752,1.137179727419539,10,-2.1125011444091797,-2.1125011444091797,-3.481250762939453,-3.747500419616699,0.5049991607666016,3,-0.05308717151616493,1.5736413477404587,24.93000030517578,2.8806053428682046,24.76499938964844,1.085102698958953,24.09499931335449,-0.05308717151616493
2421,2002-10-18,25.71500015258789,25.875,24.79999923706055,25.625,10926800.0,-0.01077132824027116,4.243908112282382,0.10650890245223735,68.57682528884072,62.47351859526934,-2.186658846740805,-2.704936458920681,-3.0453037163368393,-3.2346118058396485,10.73235378898152,1.195001602172848,0.3270603232087623,2.4252502441406243,-0.07612528967246845,4.926625777953717,1.1745624772340761,3.6759380110471724,-3.1980756289133296,80.96888051151264,16.440473782136024,1.2506877669065473,10,-1.5450000762939453,-1.8325004577636719,-3.158750057220459,-3.4674997329711914,1.1399993896484375,4,-0.029943630301171975,-1.5474833666497678,25.9950008392334,1.5736413477404587,24.93000030517578,2.8806053428682046,24.76499938964844,-0.029943630301171975
2422,2002-10-21,25.45000076293945,25.6200008392334,25.09499931335449,25.57500076293945,6030800.0,-0.010305245501691096,3.8837316584161523,-1.3888865341414827,61.983479107970595,63.98928088000173,-1.5273162775173716,-2.2795815826499393,-2.6961036635772935,-2.948505944722786,11.697160882442535,0.620000839233402,0.4769420259780368,1.984250831604001,-0.6079813917939774,4.5764830550019795,0.6881347199050118,3.2803669433029903,-2.5582687526675016,61.097904829189545,0.8999666150386219,1.296116111698989,10,-1.2700014114379847,-1.5675010681152308,-2.8475008010864222,-3.2025003433227504,1.0499992370605504,0,-0.02927311657759457,4.243908112282382,25.71500015258789,-1.5474833666497678,25.9950008392334,1.5736413477404587,24.93000030517578,-0.02927311657759457
2423,2002-10-22,25.854999542236328,25.92499923706055,24.875,25.145000457763672,7027000.0,0.01591350755032761,1.470590875227748,-5.67999267578125,65.22605244649093,65.01874738726012,-1.6101764181110312,-2.4859765127128526,-3.004818011694514,-3.323841246569234,12.75679513728521,1.0499992370605504,0.7132753021925851,2.1822496414184585,-0.4815360182534185,4.846035301090335,0.8503568115825217,3.514142471254395,-2.6259407940267323,80.4295951412211,21.050999241561385,1.3318928298359378,10,-1.6750001907348633,-1.9724998474121094,-3.167499542236328,-3.607499122619629,1.2350006103515625,1,-0.03094176179557384,3.8837316584161523,25.45000076293945,4.243908112282382,25.71500015258789,-1.5474833666497678,25.9950008392334,-0.03094176179557384
2424,2002-10-23,26.6200008392334,26.739999771118164,25.440000534057614,25.79999923706055,7241200.0,0.02958813809868288,1.4528299849751303,1.1549333233040644,74.263247946947,67.31716239078557,-2.0113569506518445,-3.0564178602868246,-3.627682142843753,-4.0454080238564245,14.208743562224416,1.2999992370605504,1.0465639940836695,2.7242508888244643,-0.14512009013531824,5.593621867784247,1.2895653993445748,4.158936378304354,-3.087348026879919,93.81448974997025,30.21029836101536,1.4346854894798913,10,-1.960000991821289,-2.5000009536743164,-3.880000591278076,-4.372500419616699,0.3499984741210902,2,-0.0426371222050842,1.470590875227748,25.854999542236328,3.8837316584161523,25.45000076293945,4.243908112282382,25.71500015258789,-0.0426371222050842
2425,2002-10-24,24.81999969482422,26.739999771118164,24.65500068664551,26.60000038146973,9449800.0,-0.06761837293995432,1.024271480593645,-2.170728303370199,62.37623222221756,67.27186891216478,0.16411630210425798,-1.1151172845463293,-1.7555937393822845,-2.2151917646843486,15.654133381542396,2.0849990844726527,1.2372304954978617,0.7982497215270996,-1.9964227950678257,3.592922238122025,-0.5990865367703613,2.1955859798245605,-0.9024652474189772,7.913624970268976,-59.743849117110166,1.3973362582974622,10,0.23750019073486328,-0.6999998092651367,-2.0049996376037598,-2.5724992752075195,2.3000011444091797,3,0.06486706809618936,1.4528299849751303,26.6200008392334,1.470590875227748,25.854999542236328,3.8837316584161523,25.45000076293945,0.06486706809618936
2426,2002-10-25,24.96500015258789,25.36000061035156,24.28000068664551,24.75,6971000.0,0.005842081367708918,1.1492512952876213,-0.1207865559833394,67.81340334874633,67.37030860121979,0.24735832763414933,-1.1547147796831965,-1.8204999996286801,-2.340243701057105,16.087636110496245,1.0799999237060476,1.3792773156483733,0.8387501716613777,-1.9315701261376255,3.609070469460381,-0.5464099772381239,2.2239103205608792,-0.7087698663371,27.84551710876843,-44.441183174471405,1.385160148899502,10,0.48999977111816406,-0.8450002670288086,-2.188750267028805,-3.0124998092651367,1.7399997711181605,4,0.06148607402483797,1.024271480593645,24.81999969482422,1.4528299849751303,26.6200008392334,1.470590875227748,25.854999542236328,0.06148607402483797
2427,2002-10-28,24.649999618530273,25.21500015258789,24.5,25.149999618530273,6377000.0,-0.012617686045756527,1.2698379059164038,-2.325579744859034,61.94306285039836,66.7025233656556,0.725677576125058,-0.7286102173077964,-1.443533193483244,-2.002133704583219,16.544565865589707,0.7150001525878906,1.5811010344820637,0.42949962615966797,-2.2732612757555515,3.1322605280748874,-0.9218808247979418,1.7808800771172777,2.0900001525878906,15.040612584783883,-57.901865563090126,1.3513804509576093,10,0.8050003051757812,-0.5299997329711914,-1.8437495231628418,-2.6974992752075195,1.970001220703125,0,0.08945233094642635,1.1492512952876213,24.96500015258789,1.024271480593645,24.81999969482422,1.4528299849751303,26.6200008392334,0.08945233094642635
2428,2002-10-29,24.70000076293945,25.040000915527344,24.25,24.729999542236328,5060600.0,0.002028444023649767,1.4307663415378475,0.059997558593757105,61.0759418795049,65.92616271749988,0.7436941497063536,-0.7385035316994824,-1.4759708988924203,-2.030096711042223,16.27189783727761,0.7900009155273438,1.6341131473375157,0.43000068664550284,-2.269654573498908,3.1296559467899137,-0.9198269434267026,1.7798283167177082,1.995199012756352,18.07232145798035,-53.71994066774782,1.3498276300722047,10,0.7949991226196325,-0.5800008773803675,-1.8775005340576136,-2.7475004196166957,1.05999946594239,1,0.07287446078792503,1.2698379059164038,24.649999618530273,1.1492512952876213,24.96500015258789,1.024271480593645,24.81999969482422,0.07287446078792503
2429,2002-10-30,25.47500038146973,25.79999923706055,24.73500061035156,24.82500076293945,5626800.0,0.03137650180534046,-1.5662619869978511,-21.6675356052876,67.79660469018185,65.67276108681091,0.06049442045576825,-1.4367361690835274,-2.21227249976787,-2.778327871119128,15.860464610388469,1.0999984741211009,1.6450945708921658,1.109500312805178,-1.6201132861183858,3.8391139117287416,-0.25530648665660394,2.4743071122669598,1.1223914031982396,49.196806990854824,-23.113112133228114,1.3648067994617814,10,0.019999504089351916,-1.355000495910648,-2.5775003433227575,-3.522500038146976,0.47500038146971946,2,0.06339547583649474,1.4307663415378475,24.70000076293945,1.2698379059164038,24.649999618530273,1.1492512952876213,24.96500015258789,0.06339547583649474
2430,2002-10-31,25.959999084472656,26.375,25.440000534057614,25.4950008392334,7405400.0,0.019038221618858486,-2.252178528187324,0.7153823355937795,65.02300354232477,65.2778920038647,-0.4805236081852513,-1.7728073935856372,-2.667936223968276,-3.2299533514386383,16.39604977764414,0.9349994659423864,1.610337735120023,1.4422491073608406,-1.2863955541979202,4.170893768919601,0.07792677658146019,2.806571438140221,0.543497028808595,80.47054515165442,9.357680809945975,1.3643223307793797,10,-0.4649991989135742,-1.8399991989135742,-3.0624990463256836,-4.007498741149902,-1.3299999237060547,3,0.03890601943379646,-1.5662619869978511,25.47500038146973,1.4307663415378475,24.70000076293945,1.2698379059164038,24.649999618530273,0.03890601943379646
2431,2002-11-01,27.0049991607666,27.25,25.60000038146973,25.979999542236328,7872800.0,0.04025424164667957,1.178215453413517,2.2043085732568204,67.67921421903492,65.91075146064962,-1.4788061343039232,-2.6019139578544497,-3.688584337565878,-4.2408330995240995,17.832312689284397,1.6499996185302699,1.592485179319759,2.2654992103576674,-0.5169778893465242,5.047976310061859,0.8742606605055698,3.656737760209765,-2.7549991607666016,91.83330535888672,23.278190768078474,1.3912385498520965,11,-1.2549991607666016,-2.6299991607666016,-4.107499122619629,-5.052498817443848,-2.1299991607666016,4,0.0042585329398519,-2.252178528187324,25.959999084472656,-1.5662619869978511,25.47500038146973,1.4307663415378475,24.70000076293945,0.0042585329398519
2432,2002-11-04,26.0,27.520000457763672,25.79999923706055,27.309999465942386,9571200.0,-0.03721530057392797,-1.0116961673468838,-1.2780487351017442,57.20957535505844,65.0200317838238,-0.4331336431401098,-1.3436828341602585,-2.639138546109031,-3.2029799506640373,19.348692935831867,1.7200012207031214,1.4397928587077828,1.0560000419616706,-1.4370105594492024,3.5490106433725437,-0.1905052587437659,2.302505342667107,-1.6900000000000013,53.516812080106305,-11.187471943992662,1.2465053007054359,11,-0.11499977111816406,-1.489999771118164,-3.1024999618530273,-4.047499656677246,-1.0750007629394496,0,0.027115381681001915,1.178215453413517,27.0049991607666,-2.252178528187324,25.959999084472656,-1.5662619869978511,25.47500038146973,0.027115381681001915
2433,2002-11-05,26.899999618530273,27.0,25.84499931335449,25.85000038146973,5613000.0,0.03461536994347214,-1.1792437552406956,-0.8015264619250785,60.59139285449863,63.50093677355176,-1.3067276728587203,-2.01793125794892,-3.4889586781048756,-4.066953653266175,21.35716911345112,1.1550006866455114,1.3353240989032038,1.7469996452331529,-0.6603517932951384,4.154351083761444,0.5433239259690055,2.9506753644973003,-2.461599600219728,77.73785015430009,16.48319208212935,1.203675719264146,11,-1.0149993896484375,-2.3899993896484375,-4.179999828338623,-4.9474992752075195,-2.779998779296875,1,-0.010408876701395786,-1.0116961673468838,26.0,1.178215453413517,27.0049991607666,-2.252178528187324,25.959999084472656,-0.010408876701395786
2434,2002-11-06,27.38500022888184,27.434999465942386,26.684999465942386,27.07999992370605,5560400.0,0.018029762722281628,2.703714867003175,0.2904766921827791,57.97017887077978,63.01137529005866,-1.8682698366228259,-2.270022087504177,-3.90115166214645,-4.535335880647441,23.453661684958618,0.75,1.3391198827083173,2.0102502822876005,-0.3594278265534925,4.3799283911286935,0.825411227867054,3.195089336708147,-2.8233361929931675,93.50960414261485,34.732570477587565,1.1848390544205467,11,-1.5000000000000036,-2.8750000000000036,-4.565000534057621,-5.432499885559086,-4.085000991821289,2,-0.05933905373081494,-1.1792437552406956,26.899999618530273,-1.0116961673468838,26.0,1.178215453413517,27.0049991607666,-0.05933905373081494
2435,2002-11-07,26.65500068664551,27.5,26.399999618530273,27.2549991607666,5362000.0,-0.026656912037065772,1.0183490412512206,-1.9672061435324737,55.125411811542314,61.60159845259154,-0.9505638734684752,-1.281225548381574,-3.0832430577908845,-3.8042904901767294,25.68236673682608,1.1000003814697266,1.2629583352950249,1.0742506980896032,-0.946649002463591,3.0951503986427973,0.0638008478130061,2.0847005483662002,-1.9750031938818395,54.947930377804134,-0.9797668090585603,1.0104498502765975,11,-0.7700004577636754,-2.1450004577636754,-3.7487506866455114,-4.7025003433227575,-3.0500011444091832,3,-0.026449067925152003,2.703714867003175,27.38500022888184,-1.1792437552406956,26.899999618530273,-1.0116961673468838,26.0,-0.026449067925152003
2436,2002-11-08,26.45499992370605,26.95000076293945,26.15999984741211,26.6200008392334,6034200.0,-0.007503311115638511,-1.0927146964162013,0.27500222524573825,55.518940146969506,60.88780704109945,-0.577734665967828,-0.908873854383895,-2.8045490180994044,-3.5867525639955993,27.009815850568476,0.7900009155273402,1.0292972486565617,0.7352499008178661,-1.1083835785662473,2.5788833802019795,-0.18656683887419234,1.6570666405099246,-1.6614023123423785,38.081408243288465,-16.482096581703487,0.9218167396920568,11,-0.5699996948242152,-1.9449996948242152,-3.548749923706051,-4.502499580383297,-2.0750007629394496,4,-0.06898509802315611,1.0183490412512206,26.65500068664551,2.703714867003175,27.38500022888184,-1.1792437552406956,26.899999618530273,-0.06898509802315611
2437,2002-11-11,25.899999618530273,26.4950008392334,25.8799991607666,26.45499992370605,4508400.0,-0.020979032575178636,-1.0672282915320306,3.3636195496369337,50.24311216545929,59.68415929509438,0.19358214182314626,-0.22315527688641978,-2.1803566166286217,-3.026126126946327,28.22944208023548,0.6150016784667969,1.0030315706229125,0.08999958038329936,-1.5880286907208685,1.7680278514874672,-0.7490145551687846,0.9290137159353833,-0.9973458933106016,3.3232799007028717,-45.98681587771428,0.8390141355520837,11,0.22750091552734375,-1.3899993896484375,-2.9937496185302734,-3.9474992752075195,-2.1350002288818324,0,-0.039575275429615586,-1.0927146964162013,26.45499992370605,1.0183490412512206,26.65500068664551,2.703714867003175,27.38500022888184,-0.039575275429615586
2438,2002-11-12,27.1200008392334,27.46500015258789,26.0049991607666,26.0049991607666,6949600.0,0.047104294929420476,-1.6188319175068682,-2.00901092858617,52.574664524779614,57.99283261004969,-0.7230816790605665,-1.3256461031277347,-3.307503148850124,-4.209079777225067,29.05180539037279,1.5650005340576172,0.9519549410008743,1.1922507286071777,-0.5073915759025134,2.891893033116869,0.34242957635233395,2.0420718808620215,-2.112653244711968,76.5432738327209,31.50516098033937,0.849821152254845,11,-0.6400003433227539,-2.322500228881836,-4.2325005531311035,-5.1675004959106445,-3.2450008392333984,1,-0.0809366347436623,-1.0672282915320306,25.899999618530273,-1.0927146964162013,26.45499992370605,1.0183490412512206,26.65500068664551,-0.0809366347436623
2439,2002-11-13,26.43000030517578,27.229999542236328,25.96999931335449,26.84000015258789,11286400.0,-0.025442496781173496,1.1176498873220533,-0.36771231409793664,59.360466173624566,57.363661791305226,0.13033817904968004,-0.5454741967389651,-2.5533178381491837,-3.4780834762013235,29.818752892092082,1.2600002288818395,0.9871800774686967,0.42725019454956126,-1.2185402512288697,2.073040640327992,-0.3956450283396542,1.2501454174387767,-1.3221465961246608,33.95067033850711,-15.13144290560389,0.8228952228892161,11,0.13000011444091797,-1.6225004196166992,-3.5425000190734863,-4.477499961853027,-2.329999923706051,2,-0.08740065982859702,-1.6188319175068682,27.1200008392334,-1.0672282915320306,25.899999618530273,-1.0927146964162013,26.45499992370605,-0.08740065982859702
2440,2002-11-14,24.614999771118164,26.09000015258789,24.22500038146973,26.065000534057614,23102800.0,-0.06867198309120659,1.4866663614908806,3.536588542878135,48.29600632489291,55.209972025289446,1.9383218988412523,1.2235723765876827,-0.6806820984447199,-1.6421247632247713,28.978400745675824,2.204999923706051,0.9958482430189584,-1.3187502861022935,-3.077729967348251,0.440229395143664,-2.198240126725274,-0.439260445479313,2.905000686645508,12.037019049351375,-38.09011842497196,0.8794898406229789,11,1.2575006484985352,0.19250011444091797,-1.7274994850158691,-2.66249942779541,-0.26000022888183594,3,-0.05342273192301872,1.1176498873220533,26.43000030517578,-1.6188319175068682,27.1200008392334,-1.0672282915320306,25.899999618530273,-0.05342273192301872
2441,2002-11-15,24.94499969482422,24.98500061035156,24.18000030517578,24.28499984741211,9258800.0,0.013406456501098951,1.175671565620388,-0.45517206906440105,51.434127496173716,54.56825559652448,1.4364379770846192,0.8779406568976569,-0.9754261207036166,-1.9702711095651324,28.491993898137498,0.8050003051757777,0.8836242026711965,-0.9502503395080559,-2.762296344415841,0.861795665399729,-1.8562733419619484,-0.044227337054163485,2.509100761413574,23.28765373462944,-29.985643926174152,0.9060230024538926,11,0.8950004577636719,0.10500049591064453,-2.057499408721924,-2.992499351501465,-0.6450004577636683,4,-0.0537181867701495,1.4866663614908806,24.614999771118164,1.1176498873220533,26.43000030517578,-1.6188319175068682,27.1200008392334,-0.0537181867701495
2442,2002-11-18,24.70499992370605,25.20499992370605,24.479999542236328,25.0049991607666,7213600.0,-0.009621157508691636,1.071427403665386,-0.45454440366442755,50.023862341692336,53.394085539546,1.646579338238535,1.1165090986837463,-0.7188348758227647,-1.7321097435776416,28.043888031709763,0.725000381469723,0.7661043400311698,-1.1530000686645536,-3.0329425671235235,0.7269424297944163,-2.0929713178940403,-0.2130288194350669,2.6181365264892626,15.981724289693938,-40.01984779465666,0.9399712492294853,11,1.1350002288818395,0.7425003051757848,-1.8174996376037562,-2.7524995803832972,-0.43499946594237926,0,-0.013155262657078226,1.175671565620388,24.94499969482422,1.4866663614908806,24.614999771118164,1.1176498873220533,26.43000030517578,-0.013155262657078226
2443,2002-11-19,25.05500030517578,25.13500022888184,24.28000068664551,24.59499931335449,8922800.0,0.014167188121861907,1.758059306156697,-1.5333405388909311,47.91044761956273,52.27633762274411,1.125725210691101,0.741519891428208,-1.058312017223301,-2.100134529139126,27.27238325169167,0.8549995422363281,0.5284932087944441,-0.7629997253417962,-2.6769470157204402,1.150947565036848,-1.7199733705311182,0.19397391984752588,2.1424106992187504,28.6885317664304,-27.009966831344187,0.9569736451893228,11,0.7849998474121094,0.7899999618530273,-2.158750057220459,-3.1024999618530273,-1.5,1,-0.05148676510935246,1.071427403665386,24.70499992370605,1.175671565620388,24.94499969482422,1.4866663614908806,24.614999771118164,-0.05148676510935246
2444,2002-11-20,25.48500061035156,25.60000038146973,24.53000068664551,25.104999542236328,7238200.0,0.017162255036450746,2.508192210521009,0.8260874973566552,47.62382019212785,51.44282744280916,0.4446238155855582,0.23413248657760732,-1.4511372277553747,-2.529156123286434,26.050794164116287,1.0699996948242188,0.47018983171191664,-0.2762494087219274,-2.1570915848605487,1.604592767416694,-1.216670496791238,0.6641716793473833,1.5917139660742237,68.32462876601505,15.10861350159501,0.9404210880693105,11,0.337499618530277,0.35999965667724965,-2.2850008010864222,-3.3200006484985316,-2.2100009918212855,2,-0.06317443875977802,1.758059306156697,25.05500030517578,1.071427403665386,24.70499992370605,1.175671565620388,24.94499969482422,-0.06317443875977802
2445,2002-11-21,26.43000030517578,26.70000076293945,25.38999938964844,25.42499923706055,8265000.0,0.037080622805258256,-1.437210127570486,2.644732219043332,47.09449864500213,50.50677838703501,-0.5985975336518905,-0.6156292098577119,-2.3467308298579397,-3.4546588091539796,26.063595570997855,1.3100013732910085,0.31508833390118696,0.5882502555847182,-1.2605111681411216,2.437011679310558,-0.3361304562782017,1.5126309674476381,0.5308457004000005,89.2856980667664,39.26272170825392,0.9243807118629197,11,-0.6075000762939453,-0.5799999237060547,-3.1800003051757812,-4.215000152587891,-2.970001220703125,3,-0.0881573929929077,2.508192210521009,25.48500061035156,1.758059306156697,25.05500030517578,1.071427403665386,24.70499992370605,-0.0881573929929077
2446,2002-11-22,26.5,27.01499938964844,26.06999969482422,26.295000076293945,6227400.0,0.0026484939090414272,-1.8854922264704876,0.20397980679812563,52.79017766861617,50.789785665163556,-0.7392865627171687,-0.5952531827794587,-2.374196636239951,-3.521082509216569,26.59469523296223,0.9449996948242223,0.14835712837377102,0.5814999580383287,-1.2412744280677153,2.4042743441443726,-0.3298872350146951,1.4928871510913524,-2.3199996948242188,81.17003166827867,30.284092941932236,0.9113871930530224,11,-0.6774997711181641,-0.6499996185302734,-2.6175003051757812,-3.567500114440918,-2.8500003814697266,4,-0.08094341350051593,-1.437210127570486,26.43000030517578,2.508192210521009,25.48500061035156,1.758059306156697,25.05500030517578,-0.08094341350051593
2447,2002-11-25,26.854999542236328,27.09499931335449,26.25,26.645000457763672,5563800.0,0.013396209140993598,1.4492782467837764,1.0243861591566725,49.73261995722917,50.474002935435735,-1.0555785995385065,-0.8185575697498599,-2.687463043333544,-3.8865322713306227,27.17368688341114,0.8449993133544886,0.06204956949480689,0.826249504089354,-0.9393124284738263,2.5918114366525344,-0.05653146219223615,1.7090304703709442,-2.6182992553710953,91.47424908697931,42.1679258606271,0.8827809662815906,11,-1.1499996185302734,-1.0049991607666016,-2.828749656677246,-3.922499656677246,-3.3149986267089844,0,-0.0951405827118853,-1.8854922264704876,26.5,-1.437210127570486,26.43000030517578,2.508192210521009,25.48500061035156,-0.0951405827118853
2448,2002-11-26,26.5,26.82500076293945,26.31999969482422,26.67499923706055,5022000.0,-0.013219123004563849,1.1263100410379308,-0.8333333333333502,44.65902207942625,48.84050914719147,-0.8915287615900276,-0.339182404191142,-2.273201570943648,-3.5197235981789206,28.08746119176218,0.5349998474121094,-0.028126170389381144,0.3812500000000014,-1.279519921747653,2.042019921747656,-0.44913496087382754,1.2116349608738304,-2.1489677520751975,76.80313325867536,31.721387224963536,0.8303849608738274,11,-0.8625001907348633,-0.6499996185302734,-2.468750476837158,-3.4750003814697266,-2.385000228881836,1,-0.0841509261221256,1.4492782467837764,26.854999542236328,-1.8854922264704876,26.5,-1.437210127570486,26.43000030517578,-0.0841509261221256
2449,2002-11-27,27.09000015258789,27.30500030517578,26.399999618530273,26.54999923706055,5922600.0,0.022264156701429894,-1.1547631482145857,-3.085732970027165,52.67034585407626,49.32654687265629,-1.5400110571975816,-0.8453275859415115,-2.7878026071599074,-4.089334279197338,28.552763319863196,0.9050006866455078,-0.004421759460345953,0.8905001640319838,-0.7953384719478827,2.5763388000118503,0.04758084604205237,1.7334194820219153,-2.629209222045901,88.77284335246986,43.08271528322452,0.8429193179899327,11,-1.3474998474121094,-1.239999771118164,-3.058750629425049,-4.065000534057617,-2.469999313354492,2,-0.13049094970471653,1.1263100410379308,26.5,1.4492782467837764,26.854999542236328,-1.8854922264704876,26.5,-0.13049094970471653
2450,2002-11-29,26.96999931335449,27.35000038146973,26.915000915527344,27.25,2086800.0,-0.004429709802786341,-1.2307808931340078,-0.5185189109764295,53.192803681028025,49.5219553376401,-1.174314763460103,-0.6806791709053392,-2.571610255519481,-3.947518698231189,28.636044969433893,0.43499946594238637,-0.10657340100382484,0.7199993133544886,-0.995873952700034,2.4358725794090113,-0.13793731967277267,1.57793594638175,-2.33855582033447,70.3124324791491,22.682488421499322,0.8579366330272622,11,-1.154998779296868,-1.119998931884762,-2.579999446868893,-3.707499504089352,-3.644998550415039,4,-0.13700407077854826,-1.1547631482145857,27.09000015258789,1.1263100410379308,26.5,1.4492782467837764,26.854999542236328,-0.13700407077854826
2451,2002-12-02,27.1200008392334,27.5049991607666,26.864999771118164,27.32500076293945,4692000.0,0.0055617919798995885,1.2654977196079953,0.732140789231659,57.963450636048165,50.40413181479075,-1.0989089969604997,-0.8660248534282005,-2.616374691050069,-4.085150078975829,28.19708519446289,0.6399993896484375,-0.23048000132553526,0.86425075531006,-0.8630084985502577,2.5915100091703778,0.0006211283799011369,1.727880382240219,-2.2710727951374032,69.32282239152802,15.42378877953388,0.8636296269301589,12,-1.2275009155273438,-1.2700004577636719,-2.5312509536743164,-3.8575010299682617,-2.085000991821289,0,-0.13495581273972412,-1.2307808931340078,26.96999931335449,-1.1547631482145857,27.09000015258789,1.1263100410379308,26.5,-0.13495581273972412
2452,2002-12-03,26.70499992370605,27.10000038146973,26.459999084472656,26.79999923706055,4289200.0,-0.015302393166853556,-1.1880349125718637,0.4634114571218991,46.97300720423727,50.29997176864347,-0.41389916462994947,-0.41687228737331594,-2.0928252730536734,-3.662302035311516,27.373185445121152,0.6600017547607422,-0.10250198779409558,0.41399984359740927,-1.3200451741036403,2.148044861298459,-0.4530226652531155,1.281022352447934,-1.5904647679429935,32.489485434126934,-17.77912083068685,0.8670225088505245,12,-0.6874999999999964,-0.8549995422363246,-1.9175000190734828,-3.3900003433227504,-1.5049991607666016,1,-0.11439806455359136,1.2654977196079953,27.1200008392334,-1.2307808931340078,26.96999931335449,-1.1547631482145857,27.09000015258789,-0.11439806455359136
2453,2002-12-04,26.6200008392334,26.92499923706055,26.19499969482422,26.70000076293945,5647800.0,-0.0031828902720647534,1.7547315121045142,0.8421105467102014,51.52000380859259,50.73288105936178,-0.09337876187269956,-0.3730521322616198,-1.8910961899688878,-3.557974913893357,26.378593663831083,0.7299995422363317,-0.02736751436606255,0.3430006980896003,-1.3747869661430734,2.060788362322274,-0.5158931340267365,1.2018945302059372,-1.2664192829699878,32.44284867730414,-19.068236859436425,0.8588938321163363,12,-0.1725015640258789,-0.7700004577636719,-1.83250093460083,-3.092500686645508,-1.3050003051757848,2,-0.11570247282511925,-1.1880349125718637,26.70499992370605,1.2654977196079953,27.1200008392334,-1.2307808931340078,26.96999931335449,-0.11570247282511925
2454,2002-12-05,25.76000022888184,26.834999084472656,25.71500015258789,26.684999465942386,4921400.0,-0.03230655834856555,-1.206895774139704,11.562501490118054,60.81208714652828,52.25705755953135,0.9048918765346095,0.3783644594647875,-0.9362980085831616,-2.686005647501805,24.84749731146387,1.1199989318847656,0.07575754951724534,-0.4357499122619579,-2.0852389653328665,1.2137391408089506,-1.2604944387974122,0.38899461427349635,-0.19127691216811016,2.5139721356457936,-51.76003301600982,0.8247445265354535,12,0.8499994277954066,0.09000015258788707,-0.9525003433227575,-2.0200004577636754,-0.024999618530280543,3,-0.0638587128551078,1.7547315121045142,26.6200008392334,-1.1880349125718637,26.70499992370605,1.2654977196079953,27.1200008392334,-0.0638587128551078
2455,2002-12-06,25.95000076293945,26.26000022888184,25.40500068664551,25.440000534057614,5277000.0,0.007375797064030465,-1.9482746713934564,-0.5513520535460218,59.74782310765577,53.0301292749802,0.714813309659224,0.1400178014253015,-1.0318519175204912,-2.849318943816229,23.49774176345005,0.8549995422363281,0.19687775344920055,-0.21049938201904794,-1.848758894632585,1.4277601305944891,-1.0296291383258165,0.6086303742877206,1.554998397827152,25.952403442675664,-30.909317425908522,0.8191297563067685,12,0.5049991607666051,-0.10000038146972301,-1.1425008773803675,-1.8300008773803675,-0.8000011444091761,4,-0.05125240403096609,-1.206895774139704,25.76000022888184,1.7547315121045142,26.6200008392334,-1.1880349125718637,26.70499992370605,-0.05125240403096609
2456,2002-12-09,24.6299991607666,25.875,24.59499931335449,25.76499938964844,8346200.0,-0.05086711226837459,-1.124482601971923,-2.225489646093497,49.39855084434153,52.993010484659344,1.9463379359150714,1.3874182904178056,0.350668231413529,-1.4844076178680297,22.13816196184797,1.355001449584961,0.26669042203725013,-1.4392509460449219,-3.2066557845087296,0.3281538924188858,-2.3229533652768275,-0.5555485268130163,2.833000030517578,1.3971989017332738,-58.130773890400356,0.8837024192319041,12,1.4200000762939453,1.220001220703125,0.17750072479248047,-0.5099992752075195,0.47500038146972656,0,-0.05298410240735607,-1.9482746713934564,25.95000076293945,-1.206895774139704,25.76000022888184,1.7547315121045142,26.6200008392334,-0.05298410240735607
2457,2002-12-10,24.875,25.15500068664551,24.559999465942386,24.70000076293945,4156200.0,0.009947253251379129,-1.6153794560515515,-0.15418431874058144,48.53180944700002,53.42332019216754,1.5543993820337008,1.1190648015060205,0.17586805809822437,-1.6800633916531709,21.098314360446718,0.595001220703125,0.27910591457284184,-1.1430001258850098,-2.9887762843104895,0.7027760325404699,-2.0658882050977496,-0.2201120466722699,2.4732791961669918,13.31926277137365,-48.039712219644166,0.9228880792127396,12,1.1574993133544922,0.9750003814697266,0.1875,-0.5,-0.7299995422363281,1,0.006432154669833601,-1.124482601971923,24.6299991607666,-1.9482746713934564,25.95000076293945,-1.206895774139704,25.76000022888184,0.006432154669833601
2458,2002-12-11,24.92499923706055,25.32999992370605,24.524999618530273,24.729999542236328,3872800.0,0.002010019580323652,-1.6611600471635537,1.1142888283378722,45.13042607154782,52.585551327442154,1.405270553725586,0.9446212129785287,0.16763304251606215,-1.6740180313181874,19.31721264609597,0.8050003051757777,0.21629596041516308,-0.983250808715816,-2.8141016030263266,0.8475999855946945,-1.898676205871073,-0.06782541156055899,2.2559831752929647,17.31600480552899,-41.37888983995742,0.9154253971552554,12,1.090000152587887,0.917500495910641,0.2725009918212855,-0.4149990081787145,-0.7299995422363317,2,0.011033160854424517,-1.6153794560515515,24.875,-1.124482601971923,24.6299991607666,-1.9482746713934564,25.95000076293945,0.011033160854424517
2459,2002-12-12,24.1200008392334,25.04999923706055,23.809999465942386,24.96500015258789,6701400.0,-0.0322968273808496,1.4433553634212675,-4.33333659376337,29.411778705499046,49.943215219050046,1.949701801609283,1.6524067019245976,1.0105770497088926,-0.8119776039674029,17.692752624938358,1.239999771118164,0.13175775533537148,-1.672749233245849,-3.650567090447691,0.305068623955993,-2.66165816184677,-0.683840304644928,2.8485029496142573,12.653113336955851,-40.430158248224814,0.9889089286009203,12,1.5374984741210938,1.5374984741210938,1.0774993896484375,0.3899993896484375,-0.345001220703125,3,0.04954393255577494,-1.6611600471635537,24.92499923706055,-1.6153794560515515,24.875,-1.124482601971923,24.6299991607666,0.04954393255577494
2460,2002-12-13,23.29999923706055,23.97500038146973,22.69499969482422,23.97500038146973,10312800.0,-0.033996748492605366,2.7925881970641115,0.798818571496288,24.842778801094283,46.263140570721845,2.4522469308535904,2.496855596655614,1.8807327636686004,0.026148324076164187,18.368190689953472,1.4250011444091797,0.09448856652036497,-2.4270008087158175,-4.6427875240436975,-0.2112140933879374,-3.5348941663797575,-1.3191074510518774,3.3526541194965773,19.02514101183047,-29.245200010694134,1.1078933576639396,12,1.5975008010864222,1.8000001907348597,1.8975009918212855,1.2100009918212855,1.3150005340576136,4,0.10450650012974849,1.4433553634212675,24.1200008392334,-1.6611600471635537,24.92499923706055,-1.6153794560515515,24.875,0.10450650012974849
2461,2002-12-16,23.604999542236328,23.649999618530273,23.114999771118164,23.375,6556600.0,0.013090142281663608,2.3437522351763107,-0.3407394848754574,24.24724779793604,43.73805619224393,1.783793937715675,2.1990658081454484,1.6415868917432377,-0.23937000346345272,19.125254477645555,0.5349998474121094,-0.0769372187457904,-2.055000495910644,-4.4445702750638,0.3345692832425122,-3.249785385487222,-0.8602156063340658,2.572735374912849,34.53509557372105,-7.928606490906176,1.1947848895765785,12,1.2049999237060547,1.494999885559082,1.5925006866455078,0.9050006866455078,-0.254999160766598,0,0.06545223919744125,2.7925881970641115,23.29999923706055,1.4433553634212675,24.1200008392334,-1.6611600471635537,24.92499923706055,0.06545223919744125
2462,2002-12-17,24.3799991607666,24.45000076293945,23.274999618530273,23.559999465942386,5764600.0,0.032832011589052135,1.447911658235957,3.5652231602341744,34.24963461407111,41.819126281741546,0.720028658713872,1.4740445688076989,0.9640820685031386,-0.9815564194633097,19.413743072005158,1.1750011444091761,-0.24539069959633508,-1.2637508392333991,-3.684877304660798,1.1573756261939998,-2.4743140719470986,-0.05318760651969967,1.3798075297035801,63.94684324780555,24.759967821197982,1.2105632327136993,12,0.38500022888183594,0.7200002670288086,0.8175010681152344,0.13000106811523438,-1.0949993133544922,1,0.029737506416178672,2.3437522351763107,23.604999542236328,2.7925881970641115,23.29999923706055,1.4433553634212675,24.1200008392334,0.029737506416178672
2463,2002-12-18,23.76499938964844,24.26000022888184,23.70499992370605,24.1200008392334,5895000.0,-0.025225586230037567,-1.3368415135100356,-0.43292875817601334,25.388613179247145,37.88318472982142,0.9917503711675657,2.0948495099731055,1.64532771644458,-0.34840302714155413,19.932771008700197,0.6749992370605504,-0.506182204752168,-1.8142505645751932,-4.3665942141896466,0.7380930850392602,-3.090422389382418,-0.5380787397679683,1.6270304613442264,45.435240034405254,12.003440678230916,1.276171824807226,12,0.7125005722045863,1.335000038146969,1.5537509918212855,0.7450008392333949,-1.1099987030029297,2,0.01598994647063834,1.447911658235957,24.3799991607666,2.3437522351763107,23.604999542236328,2.7925881970641115,23.29999923706055,0.01598994647063834
2464,2002-12-19,23.875,24.420000076293945,23.38500022888184,23.71999931335449,5473600.0,0.004628681387615519,-1.5090940197023737,-0.436619869656102,27.057100238241645,34.25088218877541,0.6551378903984642,1.9584584548737567,1.5968022775084947,-0.4388672211897955,20.182453951442994,1.0349998474121058,-0.6553644902044908,-1.623749923706054,-4.2877262106081275,1.0402263631960196,-2.955738067157089,-0.291761780255019,1.193386232252454,67.23644370444931,36.88064879440061,1.3319881434510363,12,0.4099998474121094,1.2249994277954102,1.7637505531311035,0.6350002288818359,-0.6550006866455114,3,0.013403128579024814,-1.3368415135100356,23.76499938964844,1.447911658235957,24.3799991607666,2.3437522351763107,23.604999542236328,0.013403128579024814
2465,2002-12-20,24.10000038146973,24.53499984741211,23.61000061035156,24.399999618530273,7617600.0,0.009424099747423309,2.2456130957958123,-1.9354703746999882,27.859245574086444,31.857626047635954,0.15658423076369132,1.633711437641903,1.4505378431785765,-0.6369166241300839,19.560752778117592,0.9249992370605504,-0.851370022139168,-1.2822495460510233,-3.978347463150122,1.4138483710480756,-2.630298504600571,0.06579941249852439,0.6835794662913344,69.36623643868504,42.124412667240534,1.3480489585495494,12,-0.0875005722045934,0.99999904632568,1.5837497711181605,0.4099998474121058,-1.895000457763679,4,-0.0134855086222051,-1.5090940197023737,23.875,-1.3368415135100356,23.76499938964844,1.447911658235957,24.3799991607666,-0.0134855086222051
2466,2002-12-23,24.354999542236328,24.4950008392334,24.04999923706055,24.25,3346800.0,0.01058087787262707,1.3116838079384712,-0.34999936421550965,32.35735914191096,30.060464902626055,-0.15815790327250312,1.2751524618066838,1.2421098963691968,-0.8397366893721134,18.690536088011143,0.445001602172848,-1.0554753646044013,-0.920000362396241,-3.5994861999417616,1.7594854751492797,-2.2597432811690012,0.41974255637651936,0.18000030517578125,85.7142640890217,56.6933773897285,1.3397429187727599,12,-0.3424997329711914,0.744999885559082,0.9850006103515625,0.1550006866455078,-2.3050003051757812,0,0.010675435588941129,2.2456130957958123,24.10000038146973,-1.5090940197023737,23.875,-1.3368415135100356,23.76499938964844,0.010675435588941129
2467,2002-12-24,24.29999923706055,24.5,24.125,24.13999938964844,1127000.0,-0.0022582757630685846,-2.947396952235482,1.5238147138964577,32.50376650841142,28.65750272894423,-0.21601529943950482,1.1899326123400051,1.3304625753755381,-0.7238049581496533,17.716020657890077,0.375,-1.285192217655041,-0.8472506523132282,-3.4521503593874847,1.7576490547610284,-2.1497005058503547,0.45519920122389834,-1.6049995422363317,79.56515753875676,48.87131352391096,1.3024498535371274,12,-0.4274997711181676,0.8000001907348597,1.1450009346008265,0.2100009918212855,-3.264999389648441,1,-0.039094604338174355,1.3116838079384712,24.354999542236328,2.2456130957958123,24.10000038146973,-1.5090940197023737,23.875,-0.039094604338174355
2468,2002-12-26,24.270000457763672,24.770000457763672,24.18000030517578,24.4950008392334,3146400.0,-0.0012345177052979217,-1.913576060695969,-1.4062537252938512,37.15517692134911,29.51788030848313,-0.32262662363122985,1.1007346641378284,1.3725533841687998,-0.6263630728033931,16.564008898260628,0.5900001525878906,-1.363027989406742,-0.765749454498291,-3.3172041728539163,1.7857052638573343,-2.041476813676102,0.5099779046795199,-1.538900756835936,63.898922933487846,28.416095561599484,1.2757273591778124,12,-0.5375003814697266,0.8299989700317383,1.3737497329711914,0.23999977111816406,-4.135000228881832,3,-0.04058510884932731,-2.947396952235482,24.29999923706055,1.3116838079384712,24.354999542236328,2.2456130957958123,24.10000038146973,-0.04058510884932731
2469,2002-12-27,23.55500030517578,24.34499931335449,23.42499923706055,24.18000030517578,3183800.0,-0.029460244709602845,-1.0790911990620615,2.7777730682829653,31.067192340933175,30.209481812909672,0.33950213008393604,1.6204014909281987,2.086267226968623,0.14630015950578468,15.286933285098964,0.9200000762939382,-1.4784493628001343,-1.3039996147155755,-3.7435849874717384,1.1355857580405875,-2.523792301093657,-0.08420692833749399,-0.7423445739746093,9.665498150795033,-25.906577125283718,1.219792686378082,12,0.3874998092651367,1.544999122619629,2.2874999046325684,0.9549999237060547,-2.4250011444091797,4,-0.03820843162258469,-1.913576060695969,24.270000457763672,-2.947396952235482,24.29999923706055,1.3116838079384712,24.354999542236328,-0.03820843162258469
2470,2002-12-30,23.274999618530273,23.76000022888184,23.040000915527344,23.60000038146973,3573000.0,-0.011887101805045708,1.2325544259328123,0.5200012207031307,37.180704055272315,31.64653250816926,0.6879265131938759,1.6963619992990786,2.327368047275094,0.47461821786866665,14.036482760033614,0.7199993133544957,-1.5928176952220632,-1.3992503166198738,-3.722590794437398,0.9240901611976504,-2.560920555528636,-0.23758007771111167,-0.3840500982666022,13.58374365227592,-25.22433413724044,1.161670238908762,12,0.6300010681152344,1.8249998092651367,2.558750629425049,1.2350006103515625,-2.364999771118164,0,-0.0023630636338226596,-1.0790911990620615,23.55500030517578,-1.913576060695969,24.270000457763672,-2.947396952235482,24.29999923706055,-0.0023630636338226596
2471,2002-12-31,23.459999084472656,23.51499938964844,22.96999931335449,23.28499984741211,3829000.0,0.007948419719633337,2.824563986561505,-0.5384579269223035,36.45931742817049,31.89205282084697,0.5366278513649227,1.289203522089288,2.1138430340186396,0.3332752357575792,12.62956974984398,0.5450000762939524,-1.5408308126784043,-1.0312507629394538,-3.1068231829905635,1.0443216571116558,-2.0690369729650087,0.006535447086100987,-0.49388752670898484,27.22219219916112,-14.198261409308458,1.0377862100255548,12,0.4100008010864258,1.640000343322754,2.376251220703125,1.0500011444091797,-2.1799983978271484,1,-0.05349527748265104,1.2325544259328123,23.274999618530273,-1.0790911990620615,23.55500030517578,-1.913576060695969,24.270000457763672,-0.05349527748265104
2472,2003-01-02,23.649999618530273,23.96999931335449,23.09499931335449,23.56999969482422,6549400.0,0.008098914811270008,1.4305578735161981,0.4571444141689373,38.117430820835374,33.30636589213455,0.25947359449567386,0.9049945374478519,1.9054796698760867,0.18608417239671837,11.496890335599224,0.875,-1.362730884096532,-0.6885002136230476,-2.5125134488437304,1.1355130215976352,-1.600506831233389,0.22350640398729382,-0.6800003051757848,37.7777707135282,-6.415304945902079,0.9120066176103409,1,0.2200002670288086,1.4499998092651367,2.186250686645508,0.8600006103515625,-2.5349998474121094,3,-0.06765329417663468,2.824563986561505,23.459999084472656,1.2325544259328123,23.274999618530273,-1.0790911990620615,23.55500030517578,-0.06765329417663468
2473,2003-01-03,23.540000915527344,23.95000076293945,23.32999992370605,23.645000457763672,4979200.0,-0.0046511080244053815,-1.361901094269946,-1.3124955296473786,43.79015081123578,35.16559373357834,0.3734747249118584,0.8141586479915155,1.9824024277850079,0.3414815580507451,10.664492163663004,0.6200008392333984,-1.1977380674390865,-0.6444989204406752,-2.149675884247504,0.8606780433661534,-1.3970874023440913,0.10808956146274085,-0.5700016021728551,41.454661976207646,-6.450079777403531,0.7525884819034151,1,0.3299989700317383,1.5599985122680664,2.237499237060547,0.9699993133544922,-2.410001754760742,4,-0.10641465465971578,1.4305578735161981,23.649999618530273,2.824563986561505,23.459999084472656,1.2325544259328123,23.274999618530273,-0.10641465465971578
2474,2003-01-06,24.114999771118164,24.354999542236328,23.45000076293945,23.5,6932000.0,0.0244264585058509,-1.531471329678669,-5.85716621253406,59.20905113981928,38.64890546310421,-0.18316136002671968,0.11552462798305285,1.3556651582496357,-0.16698975600136734,10.217893928031176,0.9049987792968786,-1.1431711315190825,0.012749958038330789,-1.2970291703421566,1.3225290864188182,-0.6421396061519147,0.6676395222285763,-1.0730004119873087,82.67149953383586,29.828408383064456,0.6548895641902438,1,-0.24499988555908203,0.9849996566772461,1.6287503242492676,0.3950004577636719,-3.1199989318847656,0,-0.16504248724907955,-1.361901094269946,23.540000915527344,1.4305578735161981,23.649999618530273,2.824563986561505,23.459999084472656,-0.16504248724907955
2475,2003-01-07,24.6200008392334,24.71999931335449,23.95499992370605,24.114999771118164,5862400.0,0.02094136731944163,1.1702171407546307,0.8211402537549971,60.9729915198214,41.828420171760925,-0.6779354546585097,-0.5209341291257061,0.8617553935783562,-0.6276382972485237,9.965772938552364,0.7649993896484375,-0.9508901563544576,0.5842510223388686,-0.4328826227580329,1.6013846674357701,0.07568419979041607,1.0928178448873211,-1.5088814361572318,94.28580147879485,37.51058129334125,0.5085668225484513,1,-0.7500009536743164,0.4799985885620117,1.1762495040893555,-0.1100006103515625,-3.785001754760742,1,-0.14175473434205887,-1.531471329678669,24.114999771118164,-1.361901094269946,23.540000915527344,1.4305578735161981,23.649999618530273,-0.14175473434205887
2476,2003-01-08,23.32500076293945,24.60000038146973,23.15999984741211,24.47500038146973,6609600.0,-0.05259951389726569,1.0571441806096107,-2.277222150880414,39.74734018397296,42.63326169126776,0.5091353989955749,0.707563035408981,2.148352924620223,0.7070293159302885,10.77602684796744,1.460000991821289,-0.8046473407546308,-0.6454991340637228,-1.6695308914899236,0.37853262336247795,-1.1575150127768232,-0.13348325535062244,1.4449996948242223,14.153935359074518,-39.9909553596049,0.5120158787131008,1,0.5449991226196325,1.7749986648559606,2.5074996948242223,1.1849994659423864,-1.110000610351559,2,-0.10353701335626442,1.1702171407546307,24.6200008392334,-1.531471329678669,24.114999771118164,-1.361901094269946,23.540000915527344,-0.10353701335626442
2477,2003-01-09,25.03499984741211,25.125,23.54999923706055,23.65500068664551,10368000.0,0.07331185545724139,1.0192324386316436,-1.1999996682870737,60.17628920305808,45.191163055902095,-1.2132228851203735,-1.043326556909598,0.4598033537403978,-0.9609395320942724,11.36620770331111,1.7999992370605504,-0.6321145649319497,1.05649995803833,0.0007084463653512785,2.112291469711309,0.5286042022018407,1.5843957138748195,-1.875,95.4198399186198,38.51372198482535,0.5278957558364893,1,-0.9875001907348633,-0.13749980926513672,0.8362503051757812,-0.5249996185302734,-2.2449989318847656,3,-0.1499899813722092,1.0571441806096107,23.32500076293945,1.1702171407546307,24.6200008392334,-1.531471329678669,24.114999771118164,-0.1499899813722092
2478,2003-01-10,25.20000076293945,25.709999084472656,24.59499931335449,24.684999465942386,5907200.0,0.006590809527981634,-2.2086250380782526,0.3731895726016071,60.524234696969295,48.464167762128326,-1.3772640864519978,-1.2507977482336479,0.3169995864168307,-1.105436919981667,12.006470686725589,1.1149997711181676,-0.5094661482183049,1.207750797271725,0.09446011044216363,2.3210414841012863,0.6511054538569461,1.7643961406865039,-2.04000091552734,80.00005983840624,23.39269260045026,0.5566453434147801,1,-0.8600015640258754,-0.39000129699706676,0.733749389648441,-0.6900005340576136,-2.610000610351559,4,-0.16210320905342668,1.0192324386316436,25.03499984741211,1.0571441806096107,23.32500076293945,1.1702171407546307,24.6200008392334,-0.16210320905342668
2479,2003-01-13,25.315000534057614,25.42499923706055,24.76000022888184,25.32500076293945,3853200.0,0.004563482842718347,5.333409022788152,-0.019417871256143582,59.82215547441648,50.97988458647768,-1.359297857609345,-1.3404040556043064,0.20100655144723234,-1.1932282534548158,12.09374058069648,0.6649990081787109,-0.37618074957569547,1.2630005836486795,0.0023262197917155447,2.5236749475056435,0.6326634017201975,1.8933377655771615,-2.0530007171630835,84.50985613351132,28.297108002055545,0.6303371819284829,1,-0.9750013351440394,-0.5500011444091761,0.8337492942810094,-0.8050003051757777,-3.095001220703125,0,-0.16531705648833417,-2.2086250380782526,25.20000076293945,1.0192324386316436,25.03499984741211,1.0571441806096107,23.32500076293945,-0.16531705648833417
2480,2003-01-14,25.73500061035156,25.834999084472656,25.170000076293945,25.29999923706055,4123200.0,0.016590956643627086,1.0944906014021303,-43.49914171275916,60.86615275373146,53.69175517820668,-1.557430372457116,-1.653397002871646,-0.2307621799860513,-1.5911253163909223,11.353304448627942,0.6649990081787109,-0.2757055019488597,1.5612505912780712,0.1455715569141347,2.9769296256420077,0.8534110740961047,2.2690901084600377,-2.3750808227539046,96.2617382189992,41.9721965087612,0.7078395171819679,1,-1.2700014114379847,-1.2575006484985316,0.4949994087219274,-1.225000381469723,-3.130001068115231,1,-0.18418494885178127,5.333409022788152,25.315000534057614,-2.2086250380782526,25.20000076293945,1.0192324386316436,25.03499984741211,-0.18418494885178127
2481,2003-01-15,25.149999618530273,25.88999938964844,24.67499923706055,25.78499984741211,5133800.0,-0.022731726362810956,1.8757423429483104,-1.4597660326396984,56.17732910722486,55.698410543361064,-0.7906362040991901,-0.9978753305404773,0.30174111987695085,-0.9959805888987248,10.3639039737125,1.2150001525878906,-0.06947588575972574,0.8989995956420884,-0.5541229060474535,2.3521220973316304,0.17243834479731746,1.6255608464868594,-1.6415750731201193,68.37608021949164,16.569760703119158,0.7265612508447706,1,-0.625,-0.8575000762939453,1.0025005340576172,-0.6399993896484375,-2.309999465942383,2,-0.17157060037799632,1.0944906014021303,25.73500061035156,5.333409022788152,25.315000534057614,-2.2086250380782526,25.20000076293945,-0.17157060037799632
2482,2003-01-16,25.104999542236328,25.22500038146973,24.85000038146973,25.15500068664551,6111200.0,-0.0017892674742145953,2.9473573257038126,0.07874193131745738,56.055105359220526,57.06118327091493,-0.578360312349357,-0.9441839351329904,0.3250372943598627,-0.9255073456772855,10.250598318772981,0.375,0.10737746464223008,0.8177495002746582,-0.6842720776185729,2.3197710781678893,0.06673871132804265,1.5687602892212738,-1.4060490092871127,39.38225473633674,-10.444394036565406,0.751010788946616,1,-0.5799999237060547,-0.8125,0.8450002670288086,-0.5949993133544922,-2.2799987792968786,3,-0.11511648844232558,1.8757423429483104,25.149999618530273,1.0944906014021303,25.73500061035156,5.333409022788152,25.315000534057614,-0.11511648844232558
2483,2003-01-17,24.145000457763672,24.88500022888184,23.7450008392334,24.85000038146973,8370400.0,-0.03823935877224638,1.9419353568466289,14.099675758152799,54.131654082794974,56.49702804235667,0.5324788252087096,0.048215595343336304,1.2227155996554302,0.05184692765669752,10.42991198842371,1.3599987030029297,0.26485752105682536,-0.16124963760375977,-1.644957372829026,1.3224580976215066,-0.9031035052163929,0.5806042300088734,1.7449989318847692,18.648013466157177,-34.760939168394,0.7418538676126333,1,0.37999916076660156,0.14749908447265625,1.7962493896484375,0.36499977111816406,-2.200000762939453,4,-0.05611925933099893,2.9473573257038126,25.104999542236328,1.8757423429483104,25.149999618530273,1.0944906014021303,25.73500061035156,-0.05611925933099893
2484,2003-01-21,24.19499969482422,24.665000915527344,24.03000068664551,24.19499969482422,5837200.0,0.0020707904788823672,-2.848509369184058,-0.0,56.65702134988983,56.017475801253156,0.5531953729738461,0.02468473179665054,1.0940562480483393,0.027573567904653373,10.318295341570968,0.6350002288818324,0.4121619570162096,-0.12725038528442312,-1.5982240029645354,1.3437232323956891,-0.8627371941244775,0.6082364235556312,1.6520997238159225,20.978981804148475,-35.91984435235117,0.7354868088400558,1,0.3299999237060547,0.09749984741210938,1.7337498664855957,0.3150005340576172,-1.1949996948242188,1,-0.06633600175575405,1.9419353568466289,24.145000457763672,2.9473573257038126,25.104999542236328,1.8757423429483104,25.149999618530273,-0.06633600175575405
2485,2003-01-22,23.774999618530273,24.489999771118164,23.68000030517578,24.184999465942386,4645400.0,-0.01735896183473773,-1.700005086275956,-100.0,52.204342882891964,57.40158721224415,0.9395282192117058,0.4417362004542511,1.4524276386962214,0.4820559040877157,10.458089664448469,0.8099994659423828,0.5249987775165295,-0.5310004234313972,-2.0193893749974805,0.9573885281346861,-1.2751948992144406,0.21319405235164623,2.030057828521734,4.298613244772475,-54.02617746890942,0.7441944757830422,1,0.9449996948242223,0.5174999237060547,1.8824996948242188,0.7350006103515625,-0.014999389648433947,2,-0.06540485089908543,-2.848509369184058,24.19499969482422,1.9419353568466289,24.145000457763672,2.9473573257038126,25.104999542236328,-0.06540485089908543
2486,2003-01-23,24.614999771118164,24.75,23.59000015258789,23.94499969482422,4813600.0,0.03533123726879861,1.4680833794952022,-1.6341471357195219,56.189867731030255,56.958651493129956,0.33722018524605346,-0.3982027208723551,0.5657366344471733,-0.32253849545379865,10.48594935224183,1.1599998474121094,0.5356656042508483,0.29599971771240163,-1.1987196056019762,1.7907190410267795,-0.4513599439447873,1.0433593793695906,1.1050553902587943,62.69109939093161,1.6942456077751231,0.7473596616571896,1,0.125,-0.18500041961669922,0.38374996185302734,-0.10499954223632812,-1.3199996948242188,3,-0.08165753595660219,-1.700005086275956,23.774999618530273,-2.848509369184058,24.19499969482422,1.9419353568466289,24.145000457763672,-0.08165753595660219
2487,2003-01-24,23.35000038146973,24.47500038146973,22.649999618530273,24.46999931335449,8890400.0,-0.05139140367300399,2.230086792720335,-1.6716400064906676,48.938544366746335,55.67135256754963,1.4953148955077111,0.8347753153042028,1.7862751608367695,0.968554939825971,10.823662971990098,1.9650001525878906,0.46492748289055186,-0.9214997291564906,-2.4778691383895897,0.6348696800766085,-1.6996844337730401,-0.14331502453994105,2.2422514793798847,31.31993609743786,-30.82083671737081,0.7781847046165502,1,0.9199991226196254,0.9199991226196254,1.6049990653991664,1.1599998474121058,0.020000457763668322,4,-0.021841551201282616,1.4680833794952022,24.614999771118164,-1.700005086275956,23.774999618530273,-2.848509369184058,24.19499969482422,-0.021841551201282616
2488,2003-01-27,23.28499984741211,23.42499923706055,22.864999771118164,23.1200008392334,4326000.0,-0.002783748736432723,1.5168640460851768,-0.14732068351265928,45.082939151740646,54.03366186503009,1.4081921269610085,0.86663106231331,1.765812529970841,1.0635282436659743,11.537294222613069,0.5599994659423864,0.6212099989387596,-0.9372502326965346,-2.5549501245655577,0.6804496591724885,-1.7461001786310462,-0.12840028676202309,2.071871834051958,30.238100644411244,-28.095086182462428,0.8088499459345109,1,0.9849996566772461,0.9849996566772461,1.6474995613098145,1.2250003814697266,0.36499977111816406,0,-0.019755168026070802,2.230086792720335,23.35000038146973,1.4680833794952022,24.614999771118164,-1.700005086275956,23.774999618530273,-0.019755168026070802
2489,2003-01-28,22.65500068664551,23.625,22.2549991607666,23.36000061035156,7764600.0,-0.027056008799442477,1.2186271708661842,-4.272752494017782,38.528893942491386,51.55174421933674,1.8117107168522146,1.5027965424642886,2.323509997974117,1.7089640634749834,11.66678394303751,1.3700008392333984,0.4904457663815087,-1.5222494125366168,-3.2634573960760456,0.2189585710028119,-2.3928534043063294,-0.6516454207669042,2.485321229783853,16.03211989306634,-36.19375297345486,0.8706039917697139,1,1.4174985885620082,1.4174985885620082,2.1337490081787074,1.8549995422363246,1.144998550415039,1,-0.03133970294866595,1.5168640460851768,23.28499984741211,2.230086792720335,23.35000038146973,1.4680833794952022,24.614999771118164,-0.03133970294866595
2490,2003-01-29,23.21999931335449,23.47500038146973,22.1200008392334,22.5,7203600.0,0.024939245622801032,1.2032486916068936,-1.0212757323002137,49.329920310044685,50.790921019650064,0.95262000101431,0.9839118319684097,1.749796151639508,1.169390779810989,11.47578343597258,1.3549995422363317,0.3446292568885383,-0.9545007705688526,-2.701871534387241,0.7928699932495356,-1.8281861524780467,-0.08081538865965854,1.6317903275086003,41.82505038520464,-14.58808172908602,0.873685381909195,1,0.45250129699707387,0.7850008010864293,1.4725003242492711,1.5775012969970739,0.6500015258789098,2,-0.009474561578817986,1.2186271708661842,22.65500068664551,1.5168640460851768,23.28499984741211,2.230086792720335,23.35000038146973,-0.009474561578817986
2491,2003-01-30,22.20499992370605,23.774999618530273,22.100000381469727,23.5049991607666,8774600.0,-0.04371229197516302,-1.2185445019035612,-1.8055562178300317,30.18206637522148,47.91613891031683,1.6829159879334554,2.002751155427145,2.7334677396226894,2.1905993811687168,11.056679041564651,1.6749992370605469,0.15623126086025962,-1.9067502021789586,-3.8421742597723316,0.028673855414414362,-2.874462230975645,-0.9390381733822721,2.318975060961474,4.421033357318923,-45.114094598120765,0.9677120287966862,1,1.2875003814697301,1.789999961853031,2.3512496948242223,2.602499961853031,1.1550006866455078,3,0.07002928667050656,1.2032486916068936,23.21999931335449,1.2186271708661842,22.65500068664551,1.5168640460851768,23.28499984741211,0.07002928667050656
2492,2003-01-31,22.049999237060547,22.51499938964844,21.645000457763672,21.84499931335449,8482000.0,-0.006980440764605689,-1.8760407701305002,-0.15769234155058962,27.91021921944734,45.00264614772266,1.5186996588442696,2.1415354558415203,2.8624306853610797,2.3427479233894104,11.385656006554095,0.8699989318847692,-0.10041543825247601,-1.9817508697509751,-4.119258911145224,0.1557571716432733,-3.0505048904480994,-0.9129968490538509,2.134619303159287,19.01403468868566,-25.565878005200478,1.0687540206971244,1,1.147500991821289,1.7175006866455078,2.5062503814697266,2.757500648498535,1.4300003051757812,4,0.056462625048116166,-1.2185445019035612,22.20499992370605,1.2032486916068936,23.21999931335449,1.2186271708661842,22.65500068664551,0.056462625048116166
2493,2003-02-03,21.03499984741211,22.48500061035156,20.75,22.065000534057614,10631000.0,-0.04603171994412025,-1.1687502458690966,-5.024395463299703,23.34992307657589,41.30185745068776,2.286614194088372,3.1191653327731075,3.8277778260198794,3.343774705627837,11.960508292063105,1.735000610351559,-0.33071456256901755,-2.8715002059936516,-5.389954674026651,-0.3530457379606524,-4.130727440010151,-1.612272971977152,2.74327979961474,9.42148374718075,-28.863847414034062,1.2592272340164992,2,1.7150001525878906,2.2849998474121094,3.451249599456787,4.015000343322754,2.620000839233402,0,0.11100551503491252,-1.8760407701305002,22.049999237060547,-1.2185445019035612,22.20499992370605,1.2032486916068936,23.21999931335449,0.11100551503491252
2494,2003-02-04,20.13500022888184,20.81999969482422,20.024999618530273,20.7549991607666,15430600.0,-0.04278581531061887,1.1200002034505208,0.6019403092865582,17.09751620966854,37.40109893144073,2.849828043873746,3.905966093486416,4.652781083636189,4.2350445787206965,13.279446344420142,1.010000228881836,-0.6061768448541933,-3.5724998474121072,-6.599262240923341,-0.5457374539008732,-5.085881044167724,-2.0591186506564902,3.0981890816801787,2.933349609375095,-26.8609465898264,1.513381196755617,2,2.2524995803832972,2.822499275207516,4.281249523162838,4.972499847412106,4.664999008178711,1,0.1745716091230276,-1.1687502458690966,21.03499984741211,-1.8760407701305002,22.049999237060547,-1.2185445019035612,22.20499992370605,0.1745716091230276
2495,2003-02-05,21.1299991607666,22.200000762939453,20.4950008392334,20.59000015258789,16337600.0,0.04941638542707971,-3.67124780196954,-0.8709676426976158,27.46635088480072,34.209597059637446,1.6094277407327446,2.778557074104974,3.5623366772581306,3.2372526430326687,14.526458160151668,2.0650005340576136,-0.79544157716348,-2.403000831604004,-5.6055648710991335,0.7995632078911257,-4.004282851351569,-0.8017188118564391,1.461552211389069,29.466654459635418,4.364627349084262,1.6012820197475648,2,1.1200008392333984,1.827500343322754,3.3912506103515625,3.9775009155273438,3.820001602172848,2,0.12636063333364933,1.1200002034505208,20.13500022888184,-1.1687502458690966,21.03499984741211,-1.8760407701305002,22.049999237060547,0.12636063333364933
2496,2003-02-06,20.90999984741211,21.100000381469727,20.625,21.084999084472656,6202000.0,-0.010411704784303977,3.634108671380722,-0.32407325645055896,26.93786338215193,31.76507695023807,1.3953385366558493,2.96012088215889,3.680109581314923,3.4488401747187396,14.952554173732649,0.5049991607666016,-1.0355439431012634,-2.5022500991821275,-5.91316856288006,0.9086683645158047,-4.207709331031094,-0.7967908673331614,1.2900009155273438,35.542181133792425,11.740616215208767,1.7054592318489654,2,0.9899997711181641,2.047499656677246,3.5925002098083496,4.197500228881836,4.809999465942379,3,0.14155911111532737,-3.67124780196954,21.1299991607666,1.1200002034505208,20.13500022888184,-1.1687502458690966,21.03499984741211,0.14155911111532737
2497,2003-02-07,21.280000686645508,22.149999618530273,21.100000381469727,21.5,11554800.0,0.01769492309581211,-2.6206875006166,1.2571444141689374,33.15695861937033,30.43996800219692,0.783189984077783,2.4183722215177497,3.1986296405198544,3.0696196009351944,15.660357498454976,1.239999771118164,-1.2187773350839564,-1.944499301910401,-5.392501053331316,1.5035024495105134,-3.6685001776208566,-0.22049842619994564,-1.2550010681152344,51.01628301320652,25.465545450559922,1.7240008757104566,2,0.6199989318847656,1.6774988174438477,3.2049989700317383,3.8274993896484375,4.219999313354492,4,0.09774435416307936,3.634108671380722,20.90999984741211,-3.67124780196954,21.1299991607666,1.1200002034505208,20.13500022888184,0.09774435416307936
2498,2003-02-10,21.114999771118164,21.5049991607666,20.780000686645508,21.36000061035156,6179400.0,-0.007753802171204471,1.7102851051541392,1.1136436541445787,32.13456504138523,29.72948701318513,0.6794578417127433,2.3838656137340095,3.25938011908357,3.234646527307042,16.51071740879312,0.7249984741210938,-1.5340560982068965,-1.905250167846681,-5.344479811460399,1.5339794757670369,-3.6248649896535383,-0.1856353460398239,-1.0475001525878902,50.11492317554526,22.99505691311432,1.719614821806859,2,0.7849998474121094,1.8424997329711914,3.369999885559082,3.9925003051757812,4.104999542236325,0,0.11200567353796953,-2.6206875006166,21.280000686645508,3.634108671380722,20.90999984741211,-3.67124780196954,21.1299991607666,0.11200567353796953
2499,2003-02-11,21.1299991607666,21.665000915527344,20.8799991607666,21.125,5546600.0,0.0007103665551042582,-2.17171888426074,-0.02040466792784827,33.901389915635434,28.015205858250766,0.475379090549783,2.1494649524038216,3.1191347901465605,3.22375242047001,17.349726076609354,0.7850017547607422,-1.7075023450576765,-1.6810007095336914,-5.040696292806768,1.678694873739385,-3.360848501170228,-0.0011529178971549925,-1.020849542236327,37.24330498226334,6.9377629303224,1.6798477916365377,2,0.7700004577636719,1.827500343322754,3.3550004959106445,3.9775009155273438,4.315000534057617,1,0.11949842054737214,1.7102851051541392,21.114999771118164,-2.6206875006166,21.280000686645508,3.634108671380722,20.90999984741211,0.11949842054737214
2500,2003-02-12,20.9950008392334,21.415000915527344,20.739999771118164,21.100000381469727,4860400.0,-0.006388941168718243,-1.1951196819233465,-21.003433803891646,25.898791080408316,27.539286381049305,0.2923096265790974,2.014427588924434,3.1286047577357152,3.3723316592393644,17.832493900060253,0.6750011444091797,-1.8579463468213469,-1.5789990425109863,-4.732629388961762,1.574631303939789,-3.155814215736374,-0.0021838692855986608,-0.8450342207031234,24.26235618275031,-1.8662173665825676,1.5768151732253886,2,0.27499866485595703,1.962498664855957,3.4899988174438477,4.112499237060547,-1.6350002288818395,2,0.181233543497495,-2.17171888426074,21.1299991607666,1.7102851051541392,21.114999771118164,-2.6206875006166,21.280000686645508,0.181233543497495
2501,2003-02-13,20.834999084472656,21.125,20.614999771118164,21.065000534057614,4610600.0,-0.007620945385329425,1.9142838458646,2.1904995458673593,30.36688114546979,27.81224881727402,0.265455353648246,1.9337285854930997,3.1537950640968475,3.547756399149531,18.978628284300758,0.5100002288818359,-1.909537501201136,-1.523250770568847,-4.521424367884993,1.4749228267472994,-3.02233756922692,-0.024163971910773796,-0.6450318059423807,14.332204249101,-10.67952746577092,1.4990867986580727,2,0.4200010299682617,2.122500419616699,3.65000057220459,4.272500991821289,-1.3649997711181676,3,0.19750428890268146,-1.1951196819233465,20.9950008392334,-2.17171888426074,21.1299991607666,1.7102851051541392,21.114999771118164,0.19750428890268146
2502,2003-02-14,22.21500015258789,22.229999542236328,20.88999938964844,21.825000762939453,14523000.0,0.06623475539980639,5.3809809264305,-1.6956388333734413,43.06994783449148,30.00336267926464,-1.2166194830044574,0.3437384399195196,1.6656175273058231,2.194313446250291,19.884625229757187,1.3950004577636719,-2.100088853631636,0.0012502670288085938,-2.7037643813544108,2.706264915412028,-1.351257057162801,1.3537575912204183,-1.9858322272576139,99.0712450913815,71.63398241251667,1.3525073241916097,2,-1.0875005722045898,0.7424993515014648,2.2699995040893555,2.8924999237060547,-2.770000457763672,4,0.15777623842862276,1.9142838458646,20.834999084472656,-1.1951196819233465,20.9950008392334,-2.17171888426074,21.1299991607666,0.15777623842862276
2503,2003-02-18,22.790000915527344,22.864999771118164,22.184999465942386,22.19499969482422,6717600.0,0.025883446274587163,-1.211377070940784,1.525646543291991,50.880627830073976,33.75704174819858,-1.6947101358350132,-0.356245267006976,0.9896316841273389,1.6529169625551923,20.17939570723064,0.6800003051757777,-2.041678716130356,0.6440010070800781,-1.921633436535764,3.20963545069592,-0.6388162147278429,1.9268182288879991,-2.480799725520825,96.66671752929688,64.98657899290598,1.2828172218079217,2,-1.1100006103515625,0.16749858856201172,1.6824989318847656,2.3174991607666016,-2.990001678466797,1,0.11891175847326418,5.3809809264305,22.21500015258789,1.9142838458646,20.834999084472656,-1.1951196819233465,20.9950008392334,0.11891175847326418
2504,2003-02-19,22.59000015258789,22.989999771118164,22.274999618530273,22.75,4427000.0,-0.008775811974767733,1.2343776077056958,-0.26890675488536697,45.68493793148859,35.781329197830566,-1.240273368802999,-0.2979271333571347,1.1119658787165818,1.8785947910306469,20.52734446195229,0.7150001525878906,-1.956614658923641,0.5242502212524407,-1.8659365313044702,2.9144369738093516,-0.670843155026013,1.7193435975308944,-2.127451047714672,83.15791079872533,50.581531435101056,1.1950933762784546,2,-0.7875003814697266,0.36749935150146484,1.984999179840088,2.5174999237060547,-3.079999923706051,2,0.11642315816741178,-1.211377070940784,22.790000915527344,5.3809809264305,22.21500015258789,1.9142838458646,20.834999084472656,0.11642315816741178
2505,2003-02-20,22.21999931335449,22.72500038146973,22.18000030517578,22.56999969482422,4187200.0,-0.016378965769551557,-1.5348935207569263,2.1875044703526436,50.11269259054815,38.3563102209857,-0.7815883891514304,-0.05311963868597758,1.3922741689028832,2.2701464465352252,20.5170054978846,0.5450000762939489,-1.7277306331016469,0.23199939727782848,-2.021329016363733,2.48532781091939,-0.8946648095429524,1.3586636040986093,-1.5552541551816752,67.57892809416104,30.142287952460528,1.1266642068207806,2,-0.4174995422363246,0.7375001907348668,2.3324999809265172,2.8875007629394567,-3.0349998474121023,3,0.14513953560437187,1.2343776077056958,22.59000015258789,-1.211377070940784,22.790000915527344,5.3809809264305,22.21500015258789,0.14513953560437187
2506,2003-02-21,22.604999542236328,22.68000030517578,21.82999992370605,22.395000457763672,5513200.0,0.017326743509413545,3.7222163353537265,-0.5999967302630442,54.03050205500477,40.67559282494508,-1.0067370483948928,-0.6286565099164036,0.9627599687090829,1.8999734569194757,20.718796503819636,0.8500003814697301,-1.3202141525459687,0.7174996376037583,-1.1961976776243581,2.631196952831875,-0.23934902001030167,1.6743482952178184,-1.7542340150278868,81.66665909782424,40.16885057042299,0.9568486576140588,2,-0.8024997711181641,0.35249996185302734,1.8662500381469727,2.502500534057617,-4.004999160766602,4,-0.14355226709125335,-1.5348935207569263,22.21999931335449,1.2343776077056958,22.59000015258789,-1.211377070940784,22.790000915527344,-0.14355226709125335
2507,2003-02-24,22.84000015258789,22.989999771118164,22.60000038146973,22.770000457763672,6435200.0,0.01039595731521592,1.1081108946006222,0.3333333333333333,64.78295915370629,44.30319217075853,-1.1143683026280655,-0.9526678757898956,0.677160015286077,1.6830735280854334,20.16988359854691,0.38999938964843395,-1.0572694478858438,0.9780002593994155,-0.8659641074164632,2.821964626215294,0.0560180759914779,1.899982442807353,-1.818095885866672,87.06899670160189,39.79885867436634,0.9219821834079392,2,-1.0375003814697266,-0.21500015258789062,1.5687494277954102,2.2674999237060547,-4.329999923706051,0,-0.14754819687913023,3.7222163353537265,22.604999542236328,-1.5348935207569263,22.21999931335449,1.2343776077056958,22.59000015258789,-0.14754819687913023
2508,2003-02-25,22.82500076293945,22.96500015258789,22.190000534057614,22.54999923706055,5599200.0,-0.0006567158296074682,1.7927898824661617,3.928610354223332,75.76627320012341,48.95484586903497,-0.9289896602982886,-1.0265280645469552,0.6387306473432126,1.7011811895562161,19.438487876109477,0.774999618530277,-0.7490196352403018,0.9860008239746065,-0.7935812459121543,2.7655828938613674,0.09620978903122435,1.8757918589179887,-1.645648855866476,85.77594569975014,31.538540242182222,0.8897910349433804,2,-1.0225009918212855,-0.3700008392333949,1.5837488174438512,2.2824993133544957,-3.230001449584961,1,-0.1480832839052202,1.1081108946006222,22.84000015258789,3.7222163353537265,22.604999542236328,-1.5348935207569263,22.21999931335449,-0.1480832839052202
2509,2003-02-26,21.94499969482422,22.7450008392334,21.770000457763672,22.729999542236328,7720400.0,-0.03855426237461834,1.3926318055867595,-2.854529060896176,57.98236722457333,52.51968766283109,0.08803472938406998,-0.21338620546114484,1.4799271581643048,2.5815201354212434,18.181245050500504,1.0550003051757777,-0.5559934385143208,0.14149980545044016,-1.5974053122089202,1.8804049231098006,-0.7279527533792418,1.0109523642801221,-0.6207959586276282,14.344207832328326,-41.24914941907258,0.8694525588296808,2,-0.1424999237060547,0.44250011444091797,2.463749885559082,3.1625003814697266,-3.0450000762939453,2,-0.097744383121116,1.7927898824661617,22.82500076293945,1.1081108946006222,22.84000015258789,3.7222163353537265,22.604999542236328,-0.097744383121116
2510,2003-02-27,23.0,23.01499938964844,22.25,22.2549991607666,10761600.0,0.04807474686019719,-1.0264907019808753,-0.9490458395494282,67.59257534821919,56.65587590758103,-0.72934550625763,-1.3551949292372214,0.42401657245667934,1.5433745540828028,16.680377943820172,1.0699996948242223,-0.2968646198846727,1.2075000762939467,-0.49610163159011833,2.911101784178012,0.3556992223519124,2.059300930235981,-1.5425325810096844,98.79522871351111,38.98568133374316,0.8518008539420332,2,-1.047500610351559,-0.6125001907348633,1.4087495803833008,2.09999942779541,-3.825000762939453,3,-0.15173912048339833,1.3926318055867595,21.94499969482422,1.7927898824661617,22.82500076293945,1.1081108946006222,22.84000015258789,-0.15173912048339833
2511,2003-02-28,23.76000022888184,23.774999618530273,22.84000015258789,23.059999465942386,9130600.0,0.03304348821225389,1.5616439787840242,0.9395972810711862,69.58923641640547,59.60246352779369,-1.1519396154320631,-2.1004146356019753,-0.33791401168292623,0.8103282115789803,15.79068872273653,0.9349994659423828,-0.0275740187468827,1.8897502899169965,-0.022301741095105854,3.8018023209290988,0.9337242744109453,2.8457763054230476,-2.1467796128257106,99.2519004525319,36.746688851960236,0.9560260155060507,2,-0.9875001907348668,-1.3725004196167028,0.7462491989135707,1.3399991989135707,-4.534999847412113,4,-0.19255053530589783,-1.0264907019808753,23.0,1.3926318055867595,21.94499969482422,1.7927898824661617,22.82500076293945,-0.19255053530589783
2512,2003-03-03,23.295000076293945,24.22500038146973,23.17499923706055,24.07500076293945,6632800.0,-0.019570713304230325,-1.0588209994857793,-1.11428548073307,66.44041251634044,61.331328492934404,-0.5784621370409759,-1.6204406117125743,0.09472826694975822,1.3103902542406942,14.612491074585513,1.0500011444091797,0.3243741616646041,1.3625000953674302,-0.6524874790141055,3.377487669748966,0.35500630817666234,2.369993882558198,-1.4223659799409205,62.11811266487292,-1.8736533770475674,1.007493787190768,3,-0.2974996566772461,-1.0450000762939453,1.2899994850158691,1.8049993515014648,-4.020000457763672,0,-0.20154538224715712,1.5616439787840242,23.76000022888184,-1.0264907019808753,23.0,1.3926318055867595,21.94499969482422,-0.20154538224715712
2513,2003-03-04,23.3700008392334,23.65999984741211,23.104999542236328,23.295000076293945,6672800.0,0.003219607756763887,-1.4395519635131964,-0.09615473963491467,66.74140197121014,63.67093560845902,-0.6286467290943705,-1.5932251057514506,0.007400310305371249,1.2583100804479272,12.688950362116797,0.5550003051757812,0.6479246297892125,1.3207508087158217,-0.7452201820478699,3.3867217994795134,0.28776531333397415,2.3537363040976693,-1.1680354629640348,65.17313365347776,-2.1111649832080417,1.0329854953818463,3,-0.3725004196166992,-1.2450008392333984,0.899998664855957,1.707498550415039,-4.370000839233398,1,-0.20795894034340912,-1.0588209994857793,23.295000076293945,1.5616439787840242,23.76000022888184,-1.0264907019808753,23.0,-0.20795894034340912
2514,2003-03-05,23.649999618530273,23.94499969482422,23.209999084472656,23.3799991607666,6359400.0,0.011981119779286287,-1.4098356555019136,3.5999694827323125,69.42206416498671,65.8164213389522,-0.8297267623674465,-1.6826576772560635,-0.28547240344527225,0.9994202965359378,10.297903389049342,0.7350006103515625,0.8048692743857941,1.424999618530272,-0.5514090087645229,3.401408245825067,0.43679530488287455,2.4132039321776695,-1.1648093415328589,70.88604294285959,-1.7642235726284667,0.9882043136473982,3,-0.6524991989135742,-1.5249996185302734,0.619999885559082,1.427499771118164,-4.494998931884766,2,-0.17145878945378956,-1.4395519635131964,23.3700008392334,-1.0588209994857793,23.295000076293945,1.5616439787840242,23.76000022888184,-0.17145878945378956
2515,2003-03-06,23.79999923706055,23.95499992370605,22.98500061035156,23.54999923706055,7337000.0,0.006342478687092701,2.464274766520752,0.9259243560943218,71.72159827044813,67.78209869622367,-0.8180618116344114,-1.710046408219636,-0.45412192494174874,0.8782425978831689,9.437302444179243,0.9699993133544922,0.8561443134669453,1.4414992332458532,-0.5835833918736455,3.466581858365352,0.4289579206861056,2.4540405458056007,-1.0712355454370126,69.31400186465684,-10.270559902838855,1.012541312559749,3,-0.8024988174438512,-1.6749992370605504,0.2725000381469691,1.0799999237060511,-4.184999465942386,3,-0.20588234351285872,-1.4098356555019136,23.649999618530273,-1.4395519635131964,23.3700008392334,-1.0588209994857793,23.295000076293945,-0.20588234351285872
2516,2003-03-07,23.8700008392334,24.20000076293945,23.28000068664551,23.420000076293945,6589600.0,0.002941243883060496,-1.5205497347999946,1.8000030517578125,65.00452540956076,67.80671716909639,-0.770811489753747,-1.6305196355806402,-0.5505651687711222,0.8195600375146483,8.609823192231572,0.9200000762939382,0.97837016504565,1.363500785827636,-0.648461339062191,3.375462910717463,0.35751972338272253,2.3694818482725495,-0.9317640110313938,71.37099937395872,-5.511158115595222,1.0059810624449137,3,-0.8725004196166992,-1.7450008392333984,-0.0312504768371582,0.9424991607666016,-3.8299999237060547,4,-0.19669046657325695,2.464274766520752,23.79999923706055,-1.4098356555019136,23.649999618530273,-1.4395519635131964,23.3700008392334,-0.19669046657325695
2517,2003-03-10,23.36000061035156,23.854999542236328,23.084999084472656,23.56999969482422,4401200.0,-0.02136573988064505,-1.026311298499222,-0.4666638409697871,55.22935060608133,65.52483688086949,-0.20036237618513653,-1.0084025452106467,-0.0717049026362453,1.3313223912161725,8.771975431461916,0.7850017547607422,1.0860933573094727,0.7495005607604952,-1.2098657482857291,2.7088668698067195,-0.23018259376261696,1.7291837152836074,0.8649997711181712,30.86419365473069,-41.717775825373046,0.9796831545231129,3,-0.36250019073485973,-1.235000610351559,0.3837494850158727,1.4424991607666051,-3.2950000762939453,0,-0.17701199147441304,-1.5205497347999946,23.8700008392334,2.464274766520752,23.79999923706055,-1.4098356555019136,23.649999618530273,-0.17701199147441304
2518,2003-03-11,23.479999542236328,23.75,23.17499923706055,23.32500076293945,5926000.0,0.005136940443040583,-1.5274657097823774,-0.7380926430517756,58.2867684771196,65.55865924226353,-0.24326025538436014,-0.9930513198937483,-0.22112433948949217,1.2031032706629432,8.680361359375343,0.5750007629394496,1.1430776755827026,0.7512495040893548,-1.1111569567648303,2.61365596494354,-0.17995372633773954,1.682452734516449,0.7222008132934619,40.74064771353697,-29.243466696984896,0.9312032304270931,3,-0.24249935150146484,-1.3549995422363281,0.0025005340576171875,1.0950002670288086,-4.114999771118164,1,-0.17908858627284086,-1.026311298499222,23.36000061035156,-1.5205497347999946,23.8700008392334,2.464274766520752,23.79999923706055,-0.17908858627284086
2519,2003-03-12,23.65500068664551,23.690000534057614,23.045000076293945,23.354999542236328,6014200.0,0.007453200503449109,2.486481052854105,1.935506497341975,63.86473939183074,65.14445524710925,-0.16783902644949578,-1.0215625555171677,-0.4010689288541833,1.0181815135663008,8.687079054432301,0.6450004577636683,1.1138396654480935,0.800000572204592,-0.9446938773788283,2.544695021788012,-0.07234665258711814,1.672347796996302,0.5248556434631375,55.14403227578904,-14.518725706631848,0.8723472247917093,3,-0.12250041961670277,-1.5300006866455114,-0.620000839233402,0.4724988937377894,-3.6550006866455114,2,-0.1967871719096378,-1.5274657097823774,23.479999542236328,-1.026311298499222,23.36000061035156,-1.5205497347999946,23.8700008392334,-0.1967871719096378
2520,2003-03-13,24.79999923706055,24.915000915527344,23.46999931335449,23.864999771118164,9525600.0,0.048404080202012034,1.4806834349219196,3.1166529973869173,68.4919897803416,65.02253895421327,-1.151778118092352,-1.967772948302823,-1.5287812241137537,-0.14718527675941573,8.977650065030533,1.4450016021728551,1.0620723571765431,1.7547492027282736,0.034386476331711435,3.475111929124836,0.8945678395299907,2.6149305659265565,-1.7549991607666051,93.85018038206134,24.643953625374323,0.8601813631982819,3,-0.8499984741210973,-2.0949983596801793,-2.1274995803833043,-1.034999847412113,-4.829999923706062,3,-0.22762091629338788,2.486481052854105,23.65500068664551,-1.5274657097823774,23.479999542236328,-1.026311298499222,23.36000061035156,-0.22762091629338788
2521,2003-03-14,24.95000076293945,25.0,24.565000534057614,24.88999938964844,8934600.0,0.006048448810221707,4.437498509882504,0.06417262840950728,68.03418619497458,65.19962491850595,-1.2462866930812382,-1.8906149146039333,-1.6653610570527704,-0.31241876078209074,9.198008930203654,0.43499946594238637,1.208203799183508,1.699000644683835,0.11257588505246119,3.285425404315209,0.9057882648681463,2.4922130244995238,-1.9050006866455043,97.44249416819578,29.236038143459908,0.7932123798156873,3,-0.9575004577636683,-2.1425008773803675,-2.346251010894772,-1.185001373291012,-5.195001602172848,4,-0.21382768852439704,1.4806834349219196,24.79999923706055,2.486481052854105,23.65500068664551,-1.5274657097823774,23.479999542236328,-0.21382768852439704
2522,2003-03-17,25.71999931335449,25.71999931335449,24.34499931335449,24.70000076293945,11406400.0,0.03086166440358551,1.6960822629414725,16.999586750590097,71.91519996257495,65.77449136199093,-1.8284001876533402,-2.513428937190991,-2.418838960090312,-1.0890951185155906,10.493407421869058,1.375,1.2302648317876432,2.293749237060542,0.4377239507621091,4.149774523358975,1.3657365939113255,3.2217618802097583,-2.5967992401123006,100.0,32.61080177941548,0.9280126431492164,3,-1.3674993515014648,-2.5524997711181605,-3.291249752044674,-1.9549999237060511,-6.344999313354489,0,-0.22083975697767388,4.437498509882504,24.95000076293945,1.4806834349219196,24.79999923706055,2.486481052854105,23.65500068664551,-0.22083975697767388
2523,2003-03-18,25.5,25.75,25.125,25.61000061035156,6721600.0,-0.008553628274797775,2.2051332211745374,-0.10784388890239062,79.89907895429161,66.93860411635814,-1.4242628613510924,-2.1923989291327146,-2.180988661131515,-0.8835873679144655,11.305756853511204,0.625,1.1723782935495315,1.9382499694824205,-0.1081261779987095,3.9846261169635504,0.9150618957418537,2.961438043222987,-2.2209919723510723,90.75785556187813,15.970664019777587,1.0231880737405654,3,-1.1324996948242188,-2.317500114440918,-3.0712504386901855,-1.7350006103515625,-6.055000305175781,1,-0.2131372339585249,1.6960822629414725,25.71999931335449,4.437498509882504,24.95000076293945,1.4806834349219196,24.79999923706055,-0.2131372339585249
2524,2003-03-19,25.21999931335449,25.67499923706055,24.774999618530273,25.524999618530273,9382600.0,-0.010980419084137716,1.9752076016570068,2.7727146622278926,71.47001238485343,66.91065012906985,-1.0036856445914069,-1.7974173294009788,-1.9045593404094028,-0.6320684450448049,11.87592083858896,0.899999618530277,1.1660074368578606,1.5267493247985797,-0.5933803102719182,3.6468789598690776,0.4666845072633308,2.5868141423338287,-1.7433119279174747,76.75436284954442,4.79731537111978,1.0600648175352492,3,-0.822499275207516,-2.0374994277954066,-2.791249752044674,-1.4549999237060511,-6.59999847412109,2,-0.2321570064094326,2.2051332211745374,25.5,1.6960822629414725,25.71999931335449,4.437498509882504,24.95000076293945,-0.2321570064094326
2525,2003-03-20,25.44499969482422,25.5,24.79999923706055,25.149999618530273,8295000.0,0.00892150624883592,2.4567880303479672,-0.9672123971283375,68.17690812011966,67.26313709690973,-1.084891481266638,-1.8639883805650292,-2.1468703821293964,-0.8557904905665055,12.57794290860381,0.7000007629394496,1.163627982349329,1.590499687194825,-0.5483213869166264,3.729320761306276,0.5210891501390975,2.6599102242505523,-1.7864473002221644,78.2918038350586,9.383065460462234,1.0694105370557256,3,-1.047499656677246,-2.2624998092651367,-3.0162501335144043,-1.6800003051757812,-8.049999237060547,3,-0.21399095146901448,1.9752076016570068,25.21999931335449,2.2051332211745374,25.5,1.6960822629414725,25.71999931335449,-0.21399095146901448
2526,2003-03-21,19.36000061035156,20.940000534057614,19.040000915527344,20.38999938964844,81407000.0,-0.2391432170349137,-1.2754511398419255,-3.4915203827627694,30.81423799137481,64.55034680638677,4.797606041771694,4.179735891920121,3.891501023058307,5.1928006910744955,13.850733214924949,6.404998779296875,0.9643691424670173,-4.332249450683598,-7.2284143032998855,-1.4360845980673105,-5.780331876991742,-2.8841670243754542,6.389999389648441,4.768997592931329,-62.31367963212455,1.4480824263081433,3,3.034999847412113,3.034999847412113,2.7537488937377965,4.4049987792968786,0.01000022888183949,4,0.03150819647581882,2.4567880303479672,25.44499969482422,1.9752076016570068,25.21999931335449,2.2051332211745374,25.5,0.03150819647581882
2527,2003-03-24,19.46999931335449,19.600000381469727,18.875,19.040000915527344,19833800.0,0.005681751009042557,1.1014487545575922,-0.41747466741725536,31.049549928618063,61.5239891898866,4.556999009020316,4.009910339142241,3.680064658006426,5.05169376248627,14.923945543738103,0.7250003814697266,0.7200093086049009,-4.053750705718997,-7.498812396138671,-0.6086890152993227,-5.776281550928832,-2.3312198605091616,6.145800704956059,8.65453546697438,-56.24610196048961,1.722530845209837,3,2.8425006866455114,2.8425006866455114,2.636250495910648,4.295000076293949,-0.05999946594237926,0,0.014637897147568468,-1.2754511398419255,19.36000061035156,2.4567880303479672,25.44499969482422,1.9752076016570068,25.21999931335449,0.014637897147568468
2528,2003-03-25,19.44499969482422,19.809999465942386,19.395000457763672,19.559999465942386,12205800.0,-0.0012840071603454906,-2.8604873980891203,-0.26744232466744305,29.048326921333413,57.65549891538689,4.413576880433602,3.9723708323862397,3.595925405390112,5.044325591309786,16.423758312512916,0.4149990081787145,0.5322300076613402,-3.9097502708435066,-7.801762903074845,-0.017737638612167927,-5.855756586959178,-1.9637439547278355,5.901168322753907,8.382349393771605,-53.45773789089531,1.9460063161156702,3,2.8675003051757812,2.8675003051757812,2.5974998474121094,4.319999694824219,-0.2099990844726598,1,-0.0035998815079874014,1.1014487545575922,19.46999931335449,-1.2754511398419255,19.36000061035156,2.4567880303479672,25.44499969482422,-0.0035998815079874014
2529,2003-03-26,19.799999237060547,20.024999618530273,19.31999969482422,19.325000762939453,11579800.0,0.018256597984458667,-1.9072125216296996,-4.130429734794957,30.468745925462883,53.43069404262259,3.860177632097681,3.634791389897991,3.129954557057509,4.646319426023631,17.879813583397496,0.7049999237060547,0.4439107500512094,-3.447500705718994,-7.611776762928486,0.7167753514904973,-5.52963873432374,-1.3653626771142484,5.2873220598144535,13.96225263487618,-44.993704253995745,2.0821380286047466,3,2.512500762939453,2.512500762939453,2.5187506675720215,3.762500762939453,0.15000152587890625,2,-0.017929270500771533,-2.8604873980891203,19.44499969482422,1.1014487545575922,19.46999931335449,-1.2754511398419255,19.36000061035156,-0.017929270500771533
2530,2003-03-27,19.51000022888184,19.78499984741211,19.5,19.61000061035156,7684200.0,-0.014646415118840128,-3.749964237463244,-0.2105277951781922,29.158687466379803,49.111194183889836,3.7111435459604536,3.847168736386049,3.289784528068896,4.883444822914992,19.613087232009605,0.2999992370605469,0.3070624977688823,-3.5629997253417933,-8.050862177560607,0.92486272687702,-5.8069309514512,-1.3190684992323867,5.328828216118161,30.750608457911564,-25.534667608055795,2.2439312261094067,3,2.8024997711181605,2.8024997711181605,2.8699994087219203,3.9649991989135707,0.889999389648434,3,-0.045617600164397754,-1.9072125216296996,19.799999237060547,-2.8604873980891203,19.44499969482422,1.1014487545575922,19.46999931335449,-0.045617600164397754
2531,2003-03-28,19.184999465942386,19.655000686645508,19.145000457763672,19.395000457763672,6621000.0,-0.01665816294857525,-2.5172549870760244,2.1000019073414706,29.68368443103539,44.41880356927434,3.5004943152756525,4.017845191405659,3.4970151288327394,5.136459656007716,20.777079624847765,0.5100002288818359,0.09776960563182513,-3.659250450134273,-8.455463131936192,1.1369622316676455,-6.057356791035232,-1.2611441092333138,5.415275841257614,26.956484241148964,-31.200012693813257,2.398106340900959,3,3.1275005340576136,3.1275005340576136,3.1950001716613734,4.2449998855590785,1.2700004577636648,4,-0.09330200979970615,-3.749964237463244,19.51000022888184,-1.9072125216296996,19.799999237060547,-2.8604873980891203,19.44499969482422,-0.09330200979970615
2532,2003-03-31,18.600000381469727,18.95499992370605,18.36000061035156,18.93000030517578,10035800.0,-0.030492525449956953,2.131582249572159,1.571420786368906,27.28118715980942,38.57237114766521,3.3182600453692928,4.461832460807354,3.9564688539442834,5.661387225184463,21.756004811985193,0.8249988555908274,-0.28816016879437356,-4.009499549865723,-9.1593732063941,1.1403741066626552,-6.584436378129912,-1.4345627216015338,5.771263913442272,14.414409254255062,-44.04713180397043,2.574936828264189,3,3.417499542236328,3.4549999237060547,3.779999256134033,4.542499542236328,1.6649990081787145,0,0.041397873224281456,-2.5172549870760244,19.184999465942386,-3.749964237463244,19.51000022888184,-1.9072125216296996,19.799999237060547,0.041397873224281456
2533,2003-04-01,18.51000022888184,18.725000381469727,18.405000686645508,18.614999771118164,9605200.0,-0.004838717781831314,-1.0317529518619437,0.31818050458051694,25.856391885413657,33.5041910921719,2.584213656603289,4.39436651933406,3.94823773893026,5.675812230332742,22.868437279621435,0.31999969482421875,-0.7237340335868971,-3.8564996719360316,-9.305251332045582,1.592251988173519,-6.580875501990807,-1.1321238418812563,5.500588244956532,9.008991464466996,-47.81202332996343,2.724375830054776,4,3.4200000762939418,3.5450000762939418,3.7037496566772425,4.447499275207516,1.5049991607666016,1,0.048622345078416895,2.131582249572159,18.600000381469727,-2.5172549870760244,19.184999465942386,-3.749964237463244,19.51000022888184,0.048622345078416895
2534,2003-04-02,19.59499931335449,19.68000030517578,18.739999771118164,18.75,7185200.0,0.058616913617304256,-1.1734122145315748,-8.047647593097423,25.43651658763926,28.755258699674073,0.6899538666340703,3.1515840514953766,2.773977983610852,4.513035884466621,23.437337804301606,1.1700000762939418,-1.2890351510668587,-2.5687505722045927,-8.11727227597094,2.9797711315617548,-5.343011424087766,0.20551027967858104,4.076553888674674,86.66662205030028,33.10316767060821,2.774260851883174,4,0.055001258850097656,2.4600009918212926,2.5337505340576207,3.362500190734867,0.370000839233402,2,-0.01837196813564479,-1.0317529518619437,18.51000022888184,2.131582249572159,18.600000381469727,-2.5172549870760244,19.184999465942386,-0.01837196813564479
2535,2003-04-03,18.899999618530273,19.520000457763672,18.864999771118164,19.450000762939453,7871200.0,-0.03546821736046479,-1.1129025807622617,-0.6508894572065135,22.84558086418008,27.869852352207996,0.4010896625144049,3.6476846108483443,3.38334061806394,5.137083329715907,24.31100860160047,0.7299995422363246,-1.9539459744584633,-3.0187502861022963,-8.69433411906519,2.6568335468605966,-5.856542202583743,-0.18095836962084988,4.452860427998232,40.90902522902655,-6.810565746914257,2.837791916481446,4,0.29250049591064453,3.155000686645508,3.195000171661377,4.057499885559082,0.5400009155273402,3,0.05555561722761726,-1.1734122145315748,19.59499931335449,-1.0317529518619437,18.51000022888184,2.131582249572159,18.600000381469727,0.05555561722761726
2536,2003-04-04,19.174999237060547,19.325000762939453,18.96500015258789,19.024999618530273,6127400.0,0.014550244660357148,-1.6666855047789937,-0.27272601167294935,19.2578519821474,26.559663691489032,0.10849753086158032,3.165193682639188,2.9970539494421793,4.795203691652066,25.00374031796712,0.4250011444091797,-2.570134555628247,-2.5090005874633796,-8.232945340175949,3.2149441652491895,-5.370972963819664,0.3529717888929049,3.878289243297342,61.742334479669495,19.7834173980322,2.861972376356284,4,0.017500877380371094,2.8800010681152344,2.9950003623962402,3.7825002670288086,0.39000129699706676,4,0.06388528971109952,-1.1129025807622617,18.899999618530273,-1.1734122145315748,19.59499931335449,-1.0317529518619437,18.51000022888184,0.06388528971109952
2537,2003-04-07,19.225000381469727,20.040000915527344,19.174999237060547,19.975000381469727,6465200.0,0.002607621715704722,-1.0352925864924178,-5.0000127156898895,20.047724700764647,25.559596778092505,0.02244932262609467,2.9402745112377247,2.8748332252268547,4.686796075170971,25.722898284456296,0.8650016784667969,-3.2331276624523646,-2.2522494316101067,-8.019847126531651,3.5153482633114397,-5.136048279070881,0.6315494158506674,3.546690826687783,50.15287951274541,13.773226400832918,2.883798847460773,4,-0.024999618530273438,2.8299999237060547,3.354999542236328,3.732499122619629,0.2649993896484375,0,0.0639791686777742,-1.6666855047789937,19.174999237060547,-1.1129025807622617,18.899999618530273,-1.1734122145315748,19.59499931335449,0.0639791686777742
2538,2003-04-08,19.274999618530273,19.700000762939453,19.13500022888184,19.209999084472656,4928800.0,0.0026007404977084203,-4.255861818117439,-0.08666737874348958,20.985834415623103,24.505939943665858,-0.060569966487936,2.6973914164818105,2.7538018746630506,4.558608214190237,26.49142753107071,0.5650005340576136,-3.123186805055795,-1.9920001983642592,-7.75877286659577,3.7747724698672496,-4.8753865324800145,0.8913861357514961,3.231990153758879,41.153798188020396,9.47308907235496,2.8833863341157544,4,-0.07499885559082031,2.780000686645508,3.348750591278076,3.682499885559082,1.6300010681152344,1,0.051361856846233955,-1.0352925864924178,19.225000381469727,-1.6666855047789937,19.174999237060547,-1.1129025807622617,18.899999618530273,0.051361856846233955
2539,2003-04-09,19.0,19.63500022888184,18.75,19.3799991607666,7452800.0,-0.014267165964864659,-1.0113660747378015,-5.846092901787024,18.69838159666007,23.34368373591922,0.099476895665493,2.7465880171137123,2.9734191950278337,4.7640436542272155,27.57764571784671,0.8850002288818395,-3.0275231360909203,-2.034249782562256,-7.7708856338674295,3.7023860687429178,-4.902567708214843,0.834068143090331,3.2581704225728956,19.379831207158617,-6.1403085921948275,2.8683179256525864,4,0.20000076293945312,3.0550003051757812,3.5612502098083496,3.9574995040893555,2.2099990844726562,2,0.05342102050781272,-4.255861818117439,19.274999618530273,-1.0352925864924178,19.225000381469727,-1.6666855047789937,19.174999237060547,0.05342102050781272
2540,2003-04-10,19.155000686645508,19.25,18.729999542236328,19.01499938964844,5529200.0,0.0081579308760793,2.1515186544519262,-0.3684252794522792,47.651774185443436,25.34013815307567,-0.12424147047391898,2.2630205683689084,2.745481087573861,4.568654264698775,27.567791040625135,0.5200004577636719,-2.9049636409520616,-1.596999168395996,-7.104412631576793,3.910414294784802,-4.350705899986394,1.1567075631944022,2.8692795471941075,32.442801440847504,4.120244782840565,2.753706731590399,4,0.04500007629394531,2.8999996185302734,3.406249523162842,3.8024988174438477,1.1199989318847656,3,0.04228657984372197,-1.0113660747378015,19.0,-4.255861818117439,19.274999618530273,-1.0352925864924178,19.225000381469727,0.04228657984372197
2541,2003-04-11,19.614999771118164,19.725000381469727,19.0,19.420000076293945,6898800.0,0.024014568936735037,2.493970034010479,1.3928420593725235,51.53765185985855,28.035300897525573,-0.5775679585289701,1.4575740803140391,2.2491074704681893,4.065262157629839,27.304292924272456,0.7250003814697266,-2.8088113389505907,-0.8702500343322761,-6.027188340557501,4.286688271892949,-3.448719187444887,1.7082191187803346,2.1894236853121676,67.5571985591525,35.22879835299902,2.5784691531126125,4,-0.3924989700317383,2.440000534057617,2.9462504386901855,3.3424997329711914,1.6949996948242223,4,-0.00892170477198917,2.1515186544519262,19.155000686645508,-1.0113660747378015,19.0,-4.255861818117439,19.274999618530273,-0.00892170477198917
2542,2003-04-14,20.040000915527344,20.170000076293945,19.549999237060547,19.614999771118164,7819000.0,0.0216671501079988,-1.2342283516793193,2.1794964591728943,55.81624114564769,31.364173037551577,-0.8681155632034034,0.616849587568197,1.796917279696558,3.602730929048789,26.298463900517593,0.6200008392333984,-2.6554048543134137,-0.161248970031739,-4.6919416176943045,4.3694436776308265,-2.42659529386302,2.104097353799542,1.557757170138263,90.97228385045862,53.31747638197132,2.2653463238312823,4,-0.590001106262207,2.0149993896484375,2.521249294281006,2.9174985885620117,1.1049995422363281,0,-0.023702612762941166,2.493970034010479,19.614999771118164,2.1515186544519262,19.155000686645508,-1.0113660747378015,19.0,-0.023702612762941166
2543,2003-04-15,20.065000534057614,20.479999542236328,19.899999618530273,19.95499992370605,7712000.0,0.00124748589761281,-4.272697322791126,0.2588242685898673,52.76908475527529,34.401125056177804,-0.7256518426425664,0.17264798188965003,1.7771800035572447,3.534377076938039,25.10700461450503,0.5799999237060547,-2.4813071176701555,0.13550062179565003,-3.64725625428461,3.91825749787591,-1.7558778162444781,2.026879059835778,1.338492103089152,76.28577096121631,34.16201026031903,1.8913784380401297,4,-0.4600009918212855,1.9899997711181676,2.496249675750736,2.892498970031742,1.5550003051757848,1,-0.028656902448792043,-1.2342283516793193,20.040000915527344,2.493970034010479,19.614999771118164,2.1515186544519262,19.155000686645508,-0.028656902448792043
2544,2003-04-16,19.364999771118164,20.5,19.31999969482422,20.100000381469727,11136400.0,-0.034886655584747794,-1.860604155010658,-6.681786655569427,48.60442284618284,37.26321860973366,-0.06895932363457291,0.43375518046442707,2.5034316536556247,4.179647116443981,24.547780889723008,1.1800003051757812,-2.224832736519623,-0.2717501640319817,-3.1218345962509666,2.578334268187003,-1.6967923801414742,1.1532920520775107,1.8558833444208886,35.875709867563224,-7.369149359608464,1.425042216109492,4,0.25,2.690000534057617,3.3162503242492676,3.5924997329711914,2.4250011444091797,2,0.07952496430308109,-4.272697322791126,20.065000534057614,-1.2342283516793193,20.040000915527344,2.493970034010479,19.614999771118164,0.07952496430308109
2545,2003-04-17,20.0,20.295000076293945,19.170000076293945,19.174999237060547,10400200.0,0.0327911302033117,-1.6946137329252136,-1.1224490855114284,57.40236746870024,41.50149810823953,-0.593978520029129,-0.6641370444611638,1.8705256094387188,3.4779640716977944,24.004042610452473,1.125,-1.9126944439111462,0.6355000495910659,-0.22264302414043158,1.4936431233225633,0.20642851272531715,1.0645715864568146,1.0492301652278044,66.66666666666666,20.479018599207123,0.42907153686574845,4,-0.38500022888183594,2.0550003051757812,2.8287501335144043,2.9574995040893555,2.5750007629394496,3,0.06049995422363286,-1.860604155010658,19.364999771118164,-4.272697322791126,20.065000534057614,-1.2342283516793193,20.040000915527344,0.06049995422363286
2546,2003-04-21,19.96999931335449,20.43000030517578,19.670000076293945,20.149999618530273,6957000.0,-0.0015000343322755239,1.0540500136607092,-0.2181819863225933,63.83837091644428,46.36712546553728,-0.4909794596267254,-0.6177668530839355,1.9094073682061925,3.4393128172949403,22.91686602605248,0.7600002288818359,-1.6641314954134927,0.574999427795408,-0.32481922116163275,1.4748180767524488,0.1250901033168894,1.0249087522739266,0.9178770785807409,60.15032202643587,9.53281419583459,0.4499093244785198,4,-0.3549995422363246,2.0850009918212926,3.3575015068054235,2.987500190734867,2.60000038146973,0,0.015272925170899843,-1.6946137329252136,20.0,-1.860604155010658,19.364999771118164,-4.272697322791126,20.065000534057614,0.015272925170899843
2547,2003-04-22,19.7549991607666,19.96500015258789,19.450000762939453,19.530000686645508,10229800.0,-0.010766157234873286,-1.6753331681942036,-1.2499894036366472,62.26599748493102,50.95381025101593,-0.21556134527561355,-0.40087346087351605,2.119045322965164,3.5780455148837618,21.764768120921694,0.5199985504150355,-1.3020337771734631,0.34574928283691264,-0.5679894709285058,1.259488036602331,-0.11112009404579481,0.8026186597196201,0.9812046842736066,43.98489609251645,-11.404405616202169,0.4568693768827092,4,-0.1399993896484375,2.3000011444091797,3.64500093460083,3.202500343322754,2.9800014495849574,1,0.07871426834904716,1.0540500136607092,19.96999931335449,-1.6946137329252136,20.0,-1.860604155010658,19.364999771118164,0.07871426834904716
2548,2003-04-23,19.375,19.73500061035156,19.274999618530273,19.729999542236328,9746000.0,-0.01923559488280213,1.520541789032564,-1.5777864433216913,47.48284586836507,54.152084058983164,0.20128151914525105,-0.02781339549624917,2.4944753920473133,3.8844615922901653,20.805607584449014,0.4799995422363281,-0.9210636856164136,-0.030749893188477984,-0.9444483266816164,0.8829485403046604,-0.4875991099350472,0.4260993235580912,1.2186316509588906,15.413528982379251,-34.53147771148757,0.4568492167465699,4,0.23999977111816406,2.6800003051757812,4.384999752044678,3.5824995040893555,3.5849990844726562,2,0.0913548623361895,-1.6753331681942036,19.7549991607666,1.0540500136607092,19.96999931335449,-1.6946137329252136,20.0,0.0913548623361895
2549,2003-04-24,19.44499969482422,19.5,19.104999542236328,19.334999084472656,6185800.0,0.0036128874747984874,2.5908933277847135,-0.3098612737881605,57.27636787933948,55.22148335830494,0.22466969616856147,-0.13256930612838858,2.420142254195646,3.731118208738259,20.056123070596033,0.3950004577636719,-0.541761925509725,0.056999778747560015,-0.8380532567916283,0.9520528142867484,-0.39052673902203594,0.504526296517156,1.0146140936982313,25.660374099228132,-24.377234582557254,0.447526517769595,4,0.30500030517578125,2.572500228881836,4.330000400543213,3.5124998092651367,2.934999465942383,3,0.11185400763920361,1.520541789032564,19.375,-1.6753331681942036,19.7549991607666,1.0540500136607092,19.96999931335449,0.11185400763920361
2550,2003-04-25,18.6200008392334,19.34499931335449,18.524999618530273,19.34499931335449,10469800.0,-0.04242730103052739,1.2620728845486144,-6.590858648911051,43.539017602229656,54.33274621856839,1.0792976895134956,0.6559660338101807,3.2354838270078865,4.469045997160954,19.44678244717802,0.9200000762939453,-0.19111327962566804,-0.7234991073608406,-1.6794393453146803,0.2324411305929992,-1.2014692263377604,-0.24552898838392068,1.7136361585987991,4.986938921812752,-41.7702647505037,0.4779701189769198,4,0.8924989700317383,3.309999465942383,5.169999122619629,4.337498664855957,4.420000076293945,4,0.17024704261100654,2.5908933277847135,19.44499969482422,1.520541789032564,19.375,-1.6753331681942036,19.7549991607666,0.17024704261100654
2551,2003-04-28,17.395000457763672,18.6200008392334,16.649999618530273,18.479999542236328,35523800.0,-0.06578949120606814,1.8864451257171762,1.496553611078964,33.27239347874978,51.82787425557973,2.1861740697041974,1.8340194711512865,4.441551325934196,5.596572934661605,19.058575378247742,1.970001220703125,0.19547631066937754,-1.8589995384216316,-3.1528698069695658,-0.5651292698736974,-2.5059346726955987,-1.2120644041476645,2.8202183568196872,22.473626522210683,-22.868660918225952,0.6469351342739669,4,1.1799993515014648,1.3999996185302734,6.3949995040893555,5.562499046325684,6.2899990081787145,0,0.2977867300293091,1.2620728845486144,18.6200008392334,2.5908933277847135,19.44499969482422,1.520541789032564,19.375,0.2977867300293091
2552,2003-04-29,19.3700008392334,19.53499984741211,18.299999237060547,18.34499931335449,34977800.0,0.11353839203771066,-1.2152443968510833,-0.9447026643133923,50.642334109684796,51.5915686282919,0.11861292224377351,-0.08467813221027143,2.4256890183330135,3.5412204517757004,17.8585338323626,2.1399993896484375,0.24111052261417143,0.07750082015991211,-1.1797369168941074,1.3347385572139316,-0.5511180483670977,0.7061196886869219,0.5600004396657141,88.1685687594325,40.54924223369481,0.6286188685270101,4,-0.7950010299682617,-0.7950010299682617,3.0249996185302734,3.094999313354492,3.6299991607666016,1,0.16520385735396115,1.8864451257171762,17.395000457763672,1.2620728845486144,18.6200008392334,2.5908933277847135,19.44499969482422,0.16520385735396115
2553,2003-04-30,19.40999984741211,19.864999771118164,19.19499969482422,19.270000457763672,11081800.0,0.002064997751455744,-3.620675593907027,0.1365845670604168,52.86312748707878,52.0647580328359,-0.026897401384207598,-0.05670141040708643,2.325913562366164,3.421643377081459,16.4703949590694,0.6700000762939453,0.23304820650651337,0.0724998474121108,-1.1300476483420887,1.2750473431663103,-0.5287739004649907,0.6737735952892123,-2.760000228881836,85.8475924693252,33.22454949873635,0.6012737478771001,4,-0.869999885559082,-0.8350000381469727,2.9025001525878906,2.9724998474121094,3.5900001525878906,2,0.1713034924821375,-1.2152443968510833,19.3700008392334,1.8864451257171762,17.395000457763672,1.2620728845486144,18.6200008392334,0.1713034924821375
2554,2003-05-01,19.23500061035156,19.46999931335449,19.049999237060547,19.38999938964844,5791000.0,-0.009015931913254671,1.6666787768695501,-1.1071389645777074,50.55710265708597,51.30417305376765,0.1427319972632759,0.09480550817628952,2.4443179931683368,3.528970800998529,16.045496048798352,0.42000007629394176,0.1567875183738927,-0.08449945449829599,-1.2815829764517552,1.1125840674551633,-0.6830412154750256,0.5140423064784336,-2.5207009887695264,80.4043816215843,24.18650332618926,0.5985417609767304,5,-0.6950006484985316,-0.6600008010864222,3.077499389648441,3.14749908447266,3.8999996185302805,3,0.19365730989976893,-3.620675593907027,19.40999984741211,-1.2152443968510833,19.3700008392334,1.8864451257171762,17.395000457763672,0.19365730989976893
2555,2003-05-02,19.950000762939453,20.045000076293945,19.100000381469727,19.125,7665600.0,0.037171828952430985,-1.1599993024553572,-5.322627485725293,52.25286493533612,50.0168946114223,-0.6482799712901368,-0.5665449245291221,1.6917925941204572,2.746735741876506,15.383009587348639,0.9449996948242188,0.10999090850430804,0.578000640869142,-0.6336287916846572,1.7896300734229413,-0.0278140754077576,1.1838153571460417,-3.1726871383666975,97.20178790735513,40.66600290750054,0.6058147162768991,5,-1.6025009155273438,-1.3750009536743164,2.362499237060547,2.4324989318847656,3.5699996948242188,4,0.1218044263106639,1.6666787768695501,19.23500061035156,-3.620675593907027,19.40999984741211,-1.2152443968510833,19.3700008392334,0.1218044263106639
2556,2003-05-05,20.399999618530273,20.65999984741211,19.854999542236328,20.075000762939453,8531600.0,0.022556332750962582,-1.1045723931076266,0.39393764247303126,52.412860852728336,48.92210165228867,-1.1520155294787635,-0.9697857043480269,1.1963122217936402,2.252512780989239,14.472414507958883,0.8050003051757812,0.1514290872505022,0.9667494773864753,-0.3242036799024639,2.2577026346754145,0.3212728987420057,1.612226056030945,-3.49197853588867,88.98304399831895,35.28294043671693,0.6454765786444695,5,-1.744999885559082,-1.744999885559082,1.9125003814697266,1.9825000762939453,3.4650001525878906,0,0.1294118307041061,-1.1599993024553572,19.950000762939453,1.6666787768695501,19.23500061035156,-3.620675593907027,19.40999984741211,0.1294118307041061
2557,2003-05-06,20.45499992370605,20.63999938964844,20.1299991607666,20.290000915527344,7503400.0,0.0026960934413851056,-1.1030828099622219,0.5076910436461483,52.60346796315479,49.491059662820845,-1.226229672666637,-0.9780583489104231,1.087955846748752,2.1492472579198,14.252162089449874,0.5100002288818395,0.08727336352155035,0.9602498054504345,-0.404040638241586,2.324540249142455,0.27810458360442425,1.6423950272964447,-3.321860115178218,87.26709031114628,34.91928714135576,0.6821452218460096,5,-1.8000001907348597,-1.8000001907348597,1.8575000762939489,1.9274997711181676,3.35000038146973,1,0.15790758026319862,-1.1045723931076266,20.399999618530273,-1.1599993024553572,19.950000762939453,1.6666787768695501,19.23500061035156,0.15790758026319862
2558,2003-05-07,20.26499938964844,20.399999618530273,20.114999771118164,20.364999771118164,6141800.0,-0.009288708617271157,2.3529378765609397,-0.6060665610875335,56.44699085592712,49.398906660219474,-1.002086313760362,-0.7484606412393475,1.2217759506942905,2.288589386968308,13.994592243732379,0.3400001525878871,-0.01876025939908743,0.7207492828369162,-0.6812874800019451,2.1227860456757774,0.01973090141748557,1.4217676642563468,-2.9202479787875504,75.46581937770723,20.165497523164817,0.7010183814194312,5,-1.6099996566772496,-1.6099996566772496,1.771250724792477,1.860000610351559,2.6850013732910085,2,0.13496179090677018,-1.1030828099622219,20.45499992370605,-1.1045723931076266,20.399999618530273,-1.1599993024553572,19.950000762939453,0.13496179090677018
2559,2003-05-08,20.01499938964844,20.184999465942386,19.854999542236328,19.854999542236328,4412800.0,-0.012336541205508422,-3.1250029802351253,-1.5999923706346648,50.11371793440572,50.12942891935015,-0.7406122205039942,-0.4411379340349093,1.4399015849739811,2.498816479161622,13.514686117966654,0.4099998474121129,-0.11260132796306976,0.41999931335449503,-0.9725367427712222,1.8125353694802122,-0.2762687147083618,1.1162673414173518,-2.4713330725944758,58.65380265537278,4.593325506029267,0.696268028062858,5,-1.3599996566772496,-1.3599996566772496,1.9775009155273402,2.04000091552734,4.045000076293945,3,0.1491381814328394,2.3529378765609397,20.26499938964844,-1.1030828099622219,20.45499992370605,-1.1045723931076266,20.399999618530273,0.1491381814328394
2560,2003-05-09,19.96500015258789,20.25,19.76000022888184,20.05500030517578,5484800.0,-0.0024980883629909245,1.0416676600783454,-0.562501490117528,49.962213425378245,51.983853357864426,-0.5361419699008536,-0.3450342402042601,1.4227772638407998,2.5214413704101837,13.024121600564376,0.4899997711181605,-0.08995765713690318,0.32950010299682475,-1.0562537148885482,1.7152539208821977,-0.36337680594586175,1.0223770119395112,-2.2343538237124356,22.77777895515367,-29.251939087448697,0.6928769089426872,5,-0.4850006103515625,-1.3100004196166992,0.8875002861022949,2.0900001525878906,4.219999313354496,4,0.1587778638650823,-3.1250029802351253,20.01499938964844,2.3529378765609397,20.26499938964844,-1.1030828099622219,20.45499992370605,0.1587778638650823
2561,2003-05-12,19.440000534057614,19.98500061035156,19.405000686645508,19.93000030517578,13228600.0,-0.026295998723657732,-1.0714302744200335,5.444432670707453,47.72564018099026,51.659776254676146,0.34581295692385794,0.17516337531095516,1.8486680129651134,3.01086590095996,13.14313387494661,0.5799999237060511,-0.13248617098006576,-0.1867495536804249,-1.575255632395109,1.2017565250342592,-0.881002593037767,0.5075034856769172,-1.5335929940699593,2.833998718136524,-48.13907411566909,0.6942530393573421,5,0.4149990081787145,-0.7850008010864222,1.183749675750736,2.6149997711181676,4.229999542236332,0,0.20987653351954205,1.0416676600783454,19.96500015258789,-3.1250029802351253,20.01499938964844,2.3529378765609397,20.26499938964844,0.20987653351954205
2562,2003-05-13,19.565000534057614,19.799999237060547,19.075000762939453,19.489999771118164,12617200.0,0.006430040975616613,1.6605537979113587,-0.15306285300562417,51.42429265779026,51.49990571808853,0.28092479939349246,0.01344212601263095,1.638958882519887,2.838281982393074,13.834051441484895,0.7249984741210938,-0.03835917401067945,-0.037999534606935725,-1.412926431272055,1.3369273620581836,-0.7254629829394936,0.6494639137256222,-1.4933774556244934,36.98114674217348,-17.726167680312315,0.6874634483325596,5,0.2899990081787145,-0.9100008010864222,1.058749675750736,2.4899997711181676,3.5199985504150426,1,0.2197801747858561,-1.0714302744200335,19.440000534057614,1.0416676600783454,19.96500015258789,-3.1250029802351253,20.01499938964844,0.2197801747858561
2563,2003-05-14,19.489999771118164,19.915000915527344,19.405000686645508,19.6200008392334,9708200.0,-0.0038334148168762683,-2.400010172551912,-1.7333299425258946,50.33707935802191,51.475458684859184,0.41176883589928437,0.04548878388692401,1.6242146121510714,2.8745994124582523,14.82313113900203,0.5100002288818359,0.2426694365726334,-0.08425025939941477,-1.4424462150642654,1.2739456962654359,-0.7633482372318383,0.5948477184330088,-1.263074086546304,35.31908745889052,-22.109782734011134,0.6790979778324248,5,0.3775005340576172,-0.8350000381469727,1.1375007629394531,2.565000534057617,3.5750007629394496,2,0.2213956174823526,1.6605537979113587,19.565000534057614,-1.0714302744200335,19.440000534057614,1.0416676600783454,19.96500015258789,0.2213956174823526
2564,2003-05-15,20.905000686645508,21.68000030517578,20.770000457763672,21.100000381469727,27587000.0,0.07260138184425258,-2.9139765539758975,1.4999853282079874,65.7260842352437,52.97248305151559,-0.8285626993639852,-1.3156791456118242,0.12503417085167,1.4269942084102425,15.044881411804468,2.190000534057617,0.3080698488912823,1.2537506103515632,-0.22386045614167926,2.7313616768448057,0.5149450771049402,1.9925561435981862,-2.5320905523032344,70.24952956940041,5.931524724089087,0.7388055332466216,5,-0.5275001525878906,-1.7400007247924805,-0.2775001525878906,1.1499996185302734,2.059999465942383,3,0.09782348764046311,-2.400010172551912,19.489999771118164,1.6605537979113587,19.565000534057614,-1.0714302744200335,19.440000534057614,0.09782348764046311
2565,2003-05-16,21.209999084472656,21.290000915527344,20.75,20.82999992370605,6791000.0,0.01458973393012064,-1.0000070642671706,-1.9487166947063839,80.06304323385456,56.04472553830739,-1.0460363064345124,-1.6078129390859601,-0.26717092005023346,1.08724145313656,15.140569238522195,0.5400009155273438,0.36702227479389293,1.4982490539550781,-0.13080981384834445,3.1273079217585007,0.6837196200533668,2.3127784878567894,-2.5725217364637025,81.95772348199183,11.83665732798248,0.8145294339017118,5,-0.8324985504150391,-2.044999122619629,-0.5824985504150391,0.845001220703125,1.375,4,0.1343706037005985,-2.9139765539758975,20.905000686645508,-2.400010172551912,19.489999771118164,1.6605537979113587,19.565000534057614,0.1343706037005985
2566,2003-05-19,20.274999618530273,21.09499931335449,20.209999084472656,21.024999618530273,9212800.0,-0.044082956449860156,-1.011361715224517,-1.973688569435154,58.52968311026388,56.70319388798618,-0.14598460893518705,-0.683853559355164,0.565702358107437,1.977625142726044,15.236970691792711,1.0,0.44625638272629686,0.5479995727539055,-1.0968720057978878,2.192871151305699,-0.2744362165219911,1.3704353620298022,-1.3941204339479718,46.065223280640225,-20.873536851635706,0.8224357892758961,5,0.10250091552734375,-1.109999656677246,0.35250091552734375,1.7800006866455078,2.3299999237060547,0,0.19284833149089575,-1.0000070642671706,21.209999084472656,-2.9139765539758975,20.905000686645508,-2.400010172551912,19.489999771118164,0.19284833149089575
2567,2003-05-20,21.309999465942386,21.530000686645508,20.26000022888184,20.34000015258789,11173200.0,0.05104808221383039,-1.247790090219353,-1.2933324178059944,65.0793684432971,57.66234695324951,-1.169984785161379,-1.6826540835161339,-0.5450611620554362,0.9044532424612335,15.243323708736112,1.2700004577636683,0.4887874894386819,1.5052494049072287,-0.2857111629096707,3.296209972724128,0.6097691209987808,2.4007296888156766,-2.205190591712608,83.73622411979007,18.39661375013756,0.8954802839084492,5,-0.9324989318847692,-2.144999504089359,-0.6712489128112828,0.7450008392333949,0.5349998474121023,1,0.11074615999513782,-1.011361715224517,20.274999618530273,-1.0000070642671706,21.209999084472656,-2.9139765539758975,20.905000686645508,0.11074615999513782
2568,2003-05-21,21.145000457763672,21.315000534057614,21.024999618530273,21.2450008392334,7595200.0,-0.007742797386851907,1.416676600783645,-0.103093249750766,65.18283567380384,59.33669336873819,-0.9689228731079318,-1.4527345139297978,-0.46317372842395343,1.030412201354757,15.08733129390899,0.2900009155273402,0.495673428547871,1.2517503738403306,-0.6227743950405973,3.1262751427212585,0.3144879893998649,2.1890127582807963,-1.8341762690582115,63.60548277938093,0.16438162839482828,0.9372623844404647,5,-0.7674999237060547,-1.9800004959106445,-0.3925004005432129,0.9099998474121094,1.0550003051757812,2,0.09174739109531149,-1.247790090219353,21.309999465942386,-1.011361715224517,20.274999618530273,-1.0000070642671706,21.209999084472656,0.09174739109531149
2569,2003-05-22,21.6200008392334,21.854999542236328,20.834999084472656,20.88500022888184,6279200.0,0.022463957019935865,-1.443106386283584,-7.34997806557436,63.80165961472802,60.874409611999276,-1.3324306378320117,-1.851354438870466,-1.0231213922186129,0.5301540461275067,14.940610003756783,1.0200004577636719,0.5098425820304406,1.618000698089599,-0.3943277792918103,3.630329175471008,0.6118364593988943,2.6241649367803035,-2.1196425612103127,85.71436853443778,25.447271561275457,1.0061642386907041,5,-1.1550006866455078,-2.3675012588500977,-0.7900009155273438,0.4349994659423828,0.6799983978271484,3,0.06683624600985216,1.416676600783645,21.145000457763672,-1.247790090219353,21.309999465942386,-1.011361715224517,20.274999618530273,0.06683624600985216
2570,2003-05-23,21.790000915527344,22.15999984741211,21.600000381469727,21.63999938964844,5267800.0,0.007863092955364248,-3.869570265204916,0.20408353920570937,62.04507492378042,62.465457916753735,-1.359272032494495,-1.8674335768959622,-1.3147571369677706,0.3400991289246562,14.363176257858706,0.5599994659423828,0.513975496039194,1.6295007705688462,-0.42345820836919756,3.68245974950689,0.6030212810998243,2.655980260037868,-2.0541785110829345,81.02570322449387,23.383414182295127,1.0264794894690217,5,-1.1725006103515625,-2.3850011825561523,-0.9550008773803711,0.2649993896484375,0.7049999237060547,4,0.053923780986317116,-1.443106386283584,21.6200008392334,1.416676600783645,21.145000457763672,-1.247790090219353,21.309999465942386,0.053923780986317116
2571,2003-05-27,22.57500076293945,22.71999931335449,21.729999542236328,21.825000762939453,6609800.0,0.03602569134601197,-1.1063770209726564,4.999949137887283,66.30770354863785,64.11917023795903,-1.8470422096666752,-2.365756674162153,-2.2196144873672594,-0.4635483382713268,12.614376999315835,0.9899997711181605,0.6185230246376534,2.1555006027221637,0.27151003061557333,4.039491174828754,1.2135053166688685,3.097495888775459,-2.5482770653389153,94.10574778949065,38.5497303288071,0.9419952860532953,5,-1.5125007629394496,-2.8900012969970668,-1.740000724792477,-0.5200004577636683,0.0,1,0.0004428935191718164,-3.869570265204916,21.790000915527344,-1.443106386283584,21.6200008392334,1.416676600783645,21.145000457763672,0.0004428935191718164
2572,2003-05-28,22.56999969482422,22.604999542236328,22.09000015258789,22.48500061035156,6775200.0,-0.0002215312490018162,5.645205749163221,0.1133321126302136,68.25020432646564,66.109517456675,-1.5320685587650757,-2.222685976828771,-2.3618233896703806,-0.4804470520107955,11.833199839559924,0.5149993896484375,0.7409295204608064,1.990499591827394,-0.054826121510522796,4.035825305165311,0.9678367351584356,3.0131624484963524,-2.166217411018131,92.04246152164933,37.393647913259585,1.0226628566689575,5,-1.1050004959106445,-2.885000228881836,-1.734999656677246,-0.5149993896484375,-0.6749992370605469,2,0.001550724319244745,-1.1063770209726564,22.57500076293945,-3.869570265204916,21.790000915527344,-1.443106386283584,21.6200008392334,0.001550724319244745
2573,2003-05-29,22.73500061035156,22.934999465942386,22.25,22.31999969482422,6782800.0,0.0073106299405567565,-1.4684651866107765,4.882416300152344,71.82986693869597,66.78771553483635,-1.3280139232076422,-2.2406956342485813,-2.6680597807493633,-0.6648542423790964,11.45933117457371,0.6849994659423864,0.9438893334817706,1.9892504692077608,-0.19184617121070602,4.170347109626228,0.8987021489985274,3.0797987894169943,-2.0069479424086936,90.47624670187659,34.83311567237607,1.090548320209234,5,-1.1625013351440394,-2.942501068115231,-1.9000005722045863,-0.6800003051757777,-0.3100013732910121,3,-0.03914674612288516,5.645205749163221,22.56999969482422,-1.1063770209726564,22.57500076293945,-3.869570265204916,21.790000915527344,-0.03914674612288516
2574,2003-05-30,22.959999084472656,23.270000457763672,22.545000076293945,22.84499931335449,5980200.0,0.00989656776251202,-1.0279780721059582,0.2771072708888794,73.38016785862331,66.04517382647734,-1.3755046092196714,-2.2897126608243816,-3.0255645580028236,-0.9173287447679677,11.056647813445613,0.7250003814697266,1.1341123407359746,2.027999019622804,-0.24418382569513497,4.300181864940743,0.8919075969638328,3.1640904422817755,-1.8788349288498658,81.43704436355662,20.74287892060387,1.1360914226589696,5,-1.2199993133544922,-2.9999990463256836,-2.1249990463256836,-0.904998779296875,-0.9699993133544922,4,-0.033100973512110166,-1.4684651866107765,22.73500061035156,5.645205749163221,22.56999969482422,-1.1063770209726564,22.57500076293945,-0.033100973512110166
2575,2003-06-02,22.3799991607666,23.315000534057614,22.200000762939453,23.125,8178600.0,-0.025261321726197106,-1.018103452739936,-6.478281060819464,72.75541055242262,67.62581020893941,-0.684018664750603,-1.6003815039662364,-2.5947961246879103,-0.3765198898164819,11.087162105050128,1.1149997711181605,1.3484023416781135,1.32649917602539,-0.984140053565806,3.637138405616586,0.17117956122979194,2.481818790820988,-0.9048444707584515,41.009413993071064,-25.888179514195016,1.1553196147955975,6,-0.592498779296875,-2.3974990844726562,-1.4962491989135742,-0.3249988555908203,-0.1949996948242152,0,-0.0035746169216260837,-1.0279780721059582,22.959999084472656,-1.4684651866107765,22.73500061035156,5.645205749163221,22.56999969482422,-0.0035746169216260837
2576,2003-06-03,23.040000915527344,23.125,22.149999618530273,22.3700008392334,6848800.0,0.029490696135403116,1.3214343291681898,-0.899327948386436,74.83917058293426,68.7102326688991,-1.0175662699258048,-2.163377561324374,-3.2032692014688493,-1.0515952519822633,11.704441112722943,0.9750003814697266,1.3503460972026247,1.8545008659362807,-0.5963270376298269,4.305328769502388,0.6290869141532269,3.0799148177193345,-1.196877056709301,77.55105853923632,6.585474674583168,1.2254139517830533,6,-0.965001106262207,-3.0575008392333984,-2.3187508583068848,-0.9850006103515625,-1.4600009918212926,1,-0.02365451626031201,-1.018103452739936,22.3799991607666,-1.0279780721059582,22.959999084472656,-1.4684651866107765,22.73500061035156,-0.02365451626031201
2577,2003-06-04,23.684999465942386,23.8799991607666,22.75,23.06999969482422,7928600.0,0.0279947276382424,1.2487564266315436,0.9179100016226749,77.72637446366053,70.1039592011054,-1.441870265054856,-2.69200594488197,-3.7917278541887924,-1.7353736146338257,12.577151161371958,1.1299991607666016,1.25700918749207,2.337999439239507,-0.32651867686751856,5.002517555346532,1.0057403811859942,3.6702584972930197,-1.5475002720764302,88.72833835712211,12.706215244924124,1.3322590580535119,6,-1.3275003433227575,-2.595000267028812,-4.999999523162845,-2.4849996566772496,-2.034999847412113,2,-0.04686505079297332,1.3214343291681898,23.040000915527344,-1.018103452739936,22.3799991607666,-1.0279780721059582,22.959999084472656,-0.04686505079297332
2578,2003-06-05,23.0,23.459999084472656,22.625,23.295000076293945,8885000.0,-0.02892123628406129,1.6720052246253192,-0.4796750993217252,65.32553166493045,70.27327831779456,-0.520839107068479,-1.8884216207622018,-3.0561765782539005,-1.096165493875958,13.423195919042657,1.0599994659423864,1.4100112875462116,1.5162499427795417,-1.1947817844513722,4.227281670010456,0.16073407916408655,2.871765806394997,-0.8500003814697266,49.13298302790022,-26.478408132626193,1.355515863615456,6,-0.26000022888183594,-1.5350008010864258,-4.425000190734863,-1.8000001907348633,-1.0049991607666016,3,-0.0480434583581012,1.2487564266315436,23.684999465942386,1.3214343291681898,23.040000915527344,-1.018103452739936,22.3799991607666,-0.0480434583581012
2579,2003-06-06,23.0,23.95000076293945,23.0,23.229999542236328,9061400.0,0.0,-7.260892640936728,0.7796592635696505,63.70598200724382,70.4578235492905,-0.34028478215089564,-1.742674548041066,-3.0160269466810377,-1.1442579402893642,14.214627037538907,0.9500007629394496,1.4390062379022552,1.3669999122619636,-1.332213064926048,4.066212889449975,0.01739342366795782,2.7166064008559694,-0.5040004730224616,47.22221339191018,-26.446843294754494,1.3496064885940053,6,-0.15999984741210938,-1.5,-4.442500114440918,-1.8000001907348633,-1.3950004577636719,4,-0.025000033171280522,1.6720052246253192,23.0,1.2487564266315436,23.684999465942386,1.3214343291681898,23.040000915527344,-0.025000033171280522
2580,2003-06-09,23.13500022888184,23.38999938964844,22.959999084472656,23.20000076293945,4344000.0,0.00586957516877562,-1.0722765314986313,0.28261158011706394,74.95637730221657,71.41878729968813,-0.29550885469836174,-1.715989207064613,-3.0991320659630013,-1.333760043535701,14.941042591656489,0.4300003051757848,1.4942358093411379,1.3435001373291051,-1.3152946598119577,4.002294934470168,0.014102738758573707,2.6728975358996365,-0.5100002288818395,54.722221339191314,-21.511621906921256,1.3293973985705305,6,-0.11499977111816762,-1.6224994659423864,-4.5775003433227575,-1.9350004196167028,-1.8449993133544957,0,-0.0494921308163313,-7.260892640936728,23.0,1.6720052246253192,23.0,1.2487564266315436,23.684999465942386,-0.0494921308163313
2581,2003-06-10,23.520000457763672,23.57500076293945,23.024999618530273,23.07999992370605,3874000.0,0.016641462073607283,1.0000000000000129,-6.769183368057369,71.75197859263946,71.807873329263,-0.594926833832762,-1.8758284615206193,-3.4162161352543094,-1.762235905186845,15.434271650194434,0.5500011444091761,1.5501802466419754,1.5245003700256348,-0.9971738775377403,4.04617461758901,0.2636632462439472,2.7853374938073223,-0.6300003051757805,67.54716546563769,-7.418041598844198,1.2608371237816867,6,-0.4700002670288086,-2.0074996948242188,-5.058750629425049,-2.320000648498535,-2.979999542236328,1,-0.05676024514619504,-1.0722765314986313,23.13500022888184,-7.260892640936728,23.0,1.6720052246253192,23.0,-0.05676024514619504
2582,2003-06-11,23.864999771118164,23.95000076293945,23.28000068664551,23.57999992370605,6029200.0,0.014668337867340897,1.9450434286864227,0.6477261397477997,75.85550565586863,72.25516652005997,-0.8235135797540813,-1.9838797777163322,-3.669030928440556,-2.148427547433883,15.766155428666817,0.6700000762939382,1.6312149183852824,1.654499721527099,-0.7238099885156473,4.032809431569845,0.46534486650572404,2.8436545765484738,-0.9050006866455078,93.58483449981455,16.472899152488253,1.1891548550213735,6,-0.8149995803833008,-2.352499008178711,-5.210000038146973,-2.6649999618530273,-3.5550003051757777,2,-0.0957469042248833,1.0000000000000129,23.520000457763672,-1.0722765314986313,23.13500022888184,-7.260892640936728,23.0,-0.0957469042248833
2583,2003-06-12,23.80500030517578,24.0,23.6299991607666,23.8799991607666,3700400.0,-0.0025141196948593736,1.3492076947762957,-0.263154020157671,72.5490172921157,72.16281645711467,-0.665787715565564,-1.6696395725672133,-3.512742078438947,-2.1150590488550023,16.275494355310972,0.37000083923339844,1.6153522794783832,1.3787502288818345,-0.7277831635922603,3.4852836213559293,0.32548353264478536,2.4320169251188837,-0.7800006866455078,81.25004584968639,5.010369017711966,1.053266696237048,6,-0.7300004959106445,-2.2674999237060547,-5.15000057220459,-2.6050004959106445,-3.595001220703125,3,-0.09052722785208112,1.9450434286864227,23.864999771118164,1.0000000000000129,23.520000457763672,-1.0722765314986313,23.13500022888184,-0.09052722785208112
2584,2003-06-13,22.95000076293945,24.0,22.854999542236328,23.895000457763672,5910400.0,-0.03591680450642276,-1.017618154563848,12.60018819460344,60.48824686684286,70.79979826982802,0.20969621259944304,-0.6888985783972608,-2.604381157892032,-1.292730962704482,17.250914627738556,1.1450004577636719,1.5705680301021943,0.421500682830807,-1.569482028521545,2.412483394183159,-0.573990672845369,1.416992038506983,1.0499992370605504,8.297046525961276,-64.55559863738125,0.9954913556761767,6,0.12499904632568715,-1.412500381469723,-4.295001029968258,-1.7500009536743129,-2.5450000762939418,4,-0.04161219572803776,1.3492076947762957,23.80500030517578,1.9450434286864227,23.864999771118164,1.0000000000000129,23.520000457763672,-0.04161219572803776
2585,2003-06-16,24.059999465942386,24.13999938964844,22.959999084472656,23.20000076293945,5116200.0,0.048365954950006174,1.3137293767635896,-0.9100518314589547,62.681462876725966,69.44894185802711,-0.7117849747816365,-1.6595192415241904,-3.624614659324642,-2.422572016879002,18.344421591509015,1.1899986267089915,1.516570089406752,1.388999366760256,-0.6125778076799975,3.3905765412005096,0.3882107795401275,2.3897879539803846,-1.2049999237060582,93.77432426414927,22.634746685499493,1.0007885872201268,6,-0.6774997711181676,-2.452499389648441,-5.404999732971195,-2.8599996566772496,-3.409999847412113,0,-0.1020365743225049,-1.017618154563848,22.95000076293945,1.3492076947762957,23.80500030517578,1.9450434286864227,23.864999771118164,-0.1020365743225049
2586,2003-06-17,24.184999465942386,24.59000015258789,23.915000915527344,24.22500038146973,5354400.0,0.005195345086226766,-1.3275915366047477,-0.04651276262123288,63.514650201636385,67.86986138446886,-0.7345302069608799,-1.5563683750716457,-3.665411598836915,-2.5803013499799015,20.075943965899402,0.6749992370605469,1.4335078025362904,1.3184993743896527,-0.44767096780450544,3.084669716583811,0.43541420329257363,2.2015845454867318,-1.3299999237060582,76.65702915439095,7.824381601675327,0.8830851710970784,6,-0.577499389648441,-2.3524990081787145,-5.117499828338627,-2.9849996566772496,-3.314998626708988,1,-0.1197022375167639,1.3137293767635896,24.059999465942386,-1.017618154563848,22.95000076293945,1.3492076947762957,23.80500030517578,-0.1197022375167639
2587,2003-06-18,23.670000076293945,24.13999938964844,23.29999923706055,24.1299991607666,10271200.0,-0.021294165847457247,2.5000039736467228,11.49971390425329,57.391305921168694,66.98828074627312,-0.24795762627758577,-0.9017304893858835,-3.072069334851154,-2.081159831024994,21.28513067116401,0.8850002288818359,1.3881250031670795,0.6854999542236335,-0.9535875231458775,2.3245874315931445,-0.1340437844611202,1.5050436929083872,-0.7456005096435554,46.974077657095116,-18.330939633808107,0.8195437386847555,6,0.05249977111816406,-1.8374996185302734,-4.4150004386901855,-2.4700002670288086,-2.485000610351559,2,-0.13223486061165535,-1.3275915366047477,24.184999465942386,1.3137293767635896,24.059999465942386,-1.017618154563848,22.95000076293945,-0.13223486061165535
2588,2003-06-19,23.084999084472656,23.82500076293945,22.95000076293945,23.78499984741211,6995200.0,-0.024714870719716675,1.2435822822573357,1.521743817690279,50.93492928684251,65.56927488845074,0.3915434267958844,-0.17279703348919995,-2.4155198424309035,-1.5145415811669025,22.40052987404164,0.875,1.2470661936231657,0.0034990310668945312,-1.3881715398739551,1.3951696020077442,-0.6923362544035321,0.6993343165373211,1.5050010681152344,13.256453102326196,-47.94219354983813,0.6958352854704254,6,0.6375007629394531,-1.087498664855957,-3.8299994468688965,-1.8849992752075195,-1.8899993896484375,3,-0.12020791546822196,2.5000039736467228,23.670000076293945,-1.3275915366047477,24.184999465942386,1.3137293767635896,24.059999465942386,-0.12020791546822196
2589,2003-06-20,23.065000534057614,23.34499931335449,22.7549991607666,23.334999084472656,6800600.0,-0.000866300680449017,3.0689804857837024,0.3857117944861387,55.591851427880954,63.41766090241346,0.471293488306042,-0.04109930268827,-2.313864585226561,-1.503169398242278,22.983137266763173,0.5900001525878871,1.0046327182871693,-0.08874950408936044,-1.2991812861901622,1.1216822780114413,-0.6939653951397595,0.5164663869610386,1.492199630737307,16.89379867764143,-44.922967624260224,0.6052158910504006,6,0.6074991226196325,-0.6650009155273402,-3.8037505149841273,-1.865000724792477,-1.7000007629394496,4,-0.12378067996873798,1.2435822822573357,23.084999084472656,2.5000039736467228,23.670000076293945,-1.3275915366047477,24.184999465942386,-0.12378067996873798
2590,2003-06-23,22.96500015258789,23.23500061035156,22.649999618530273,23.01000022888184,5122000.0,-0.004335589818091012,1.3636363636363833,0.16666784404869806,49.32613806954888,60.92590084429227,0.608649381564522,0.1596266877732262,-2.136682825640026,-1.4214858752899282,23.27857610475462,0.5850009918212855,0.9343913654629539,-0.24749984741210795,-1.2802501774905934,0.7852504826663775,-0.7638750124513507,0.2688753176271348,1.5201119720458962,16.237136460925417,-41.788716702537215,0.5163751650392435,6,0.6549997329711914,-0.5650005340576172,-3.1937499046325684,-1.765000343322754,-1.8299999237060511,0,-0.11147395815078631,3.0689804857837024,23.065000534057614,1.2435822822573357,23.084999084472656,2.5000039736467228,23.670000076293945,-0.11147395815078631
2591,2003-06-24,22.584999084472656,23.21500015258789,22.399999618530273,23.21500015258789,6900400.0,-0.01654696562553315,1.5872988961616945,13.999999999998895,39.62263268225535,56.900026069446355,0.9410322980538091,0.5696199206740431,-1.697154126389652,-1.0459906635228364,23.00567131236262,0.8150005340576172,0.8727133192863867,-0.6280008316040053,-1.6594607100216123,0.4034590468136017,-1.1437307708128088,-0.11227089239520183,1.7900062897949205,10.632154613646732,-41.71268576121557,0.5157299392088037,6,0.9100008010864258,-0.1849994659423828,-2.813748836517334,-1.3849992752075195,-1.0199985504150426,1,-0.08567631367639539,1.3636363636363833,22.96500015258789,3.0689804857837024,23.065000534057614,1.2435822822573357,23.084999084472656,-0.08567631367639539
2592,2003-06-25,22.604999542236328,22.9950008392334,22.60000038146973,22.75,5068600.0,0.0008855638067049032,-4.096820240204953,0.23015906655121676,45.738936345148346,53.92112818645,0.8085304750325975,0.5822270927753479,-1.6698683685109366,-1.0679515012763048,22.718018405880496,0.4100017547607422,0.7318577849124495,-0.6097503662109389,-1.6367258903720412,0.41722515795016335,-1.12323812829149,-0.09626260413038779,1.6120053715722626,14.385948005048817,-36.780345095099555,0.5134877620805512,6,0.8900003433227539,-0.17999935150146484,-2.833749294281006,-1.4049997329711914,-1.1749992370605469,2,-0.07675287494526029,1.5872988961616945,22.584999084472656,1.3636363636363833,22.96500015258789,3.0689804857837024,23.065000534057614,-0.07675287494526029
2593,2003-06-26,21.84499931335449,22.809999465942386,21.684999465942386,22.809999465942386,11099800.0,-0.03362089114232525,1.331605848937995,6.6551524558680875,39.29563487503946,51.56639352069406,1.4094892632882399,1.340879526709248,-0.8712441894447345,-0.2981442725964385,22.354688610630717,1.125,0.5760829547608033,-1.325250530242922,-2.5054535585058098,-0.14504750198003435,-1.915352044374366,-0.7351490161114782,2.2266451768318376,9.638545910804629,-40.29056932119307,0.5901015141314433,6,1.292500495910648,0.8675003051757848,-2.0737490653991664,-0.6449995040893519,-0.3199996948242152,3,-0.030212857320101816,-4.096820240204953,22.604999542236328,1.5872988961616945,22.584999084472656,1.3636363636363833,22.96500015258789,-0.030212857320101816
2594,2003-06-27,22.200000762939453,22.30500030517578,21.649999618530273,21.864999771118164,6028800.0,0.01625092518853699,1.4036719080833073,-0.347151231969132,41.674091682498954,49.232241165779946,1.047017305454986,0.9760649187699109,-1.1601336294371833,-0.6268044159144068,21.714039621695814,0.6550006866455078,0.35860636320658656,-0.9322491645813002,-2.187509604489467,0.32301127532686635,-1.5598793845353853,-0.30461894462721517,1.6329792248224777,34.70036594596619,-14.018415124225747,0.6276302199540836,6,0.9199991226196289,0.5124988555908203,-2.428750514984131,-1.0000009536743164,-0.8500003814697266,4,-0.04527031682778038,1.331605848937995,21.84499931335449,-4.096820240204953,22.604999542236328,1.5872988961616945,22.584999084472656,-0.04527031682778038
2595,2003-06-30,22.299999237060547,22.690000534057614,22.155000686645508,22.295000076293945,5809200.0,0.004504435616418112,-2.754412030437464,0.014922823778588794,38.55533138137186,46.458983519083894,0.7499761436536474,0.9167689729784705,-1.2119661038149303,-0.715499971300062,21.317307750731747,0.5349998474121058,0.16655903178133258,-0.828250694274903,-2.09406968551648,0.4375682969666741,-1.4611601898956899,-0.19534119865411625,1.271023106393585,41.533507777470376,-4.6051771501593635,0.6329094956207881,6,0.5950002670288086,0.7950010299682617,-2.441249370574951,-1.0999994277954102,-1.144998550415039,0,-0.04192822860677503,1.4036719080833073,22.200000762939453,1.331605848937995,21.84499931335449,-4.096820240204953,22.604999542236328,-0.04192822860677503
2596,2003-07-01,22.4950008392334,22.565000534057614,21.729999542236328,22.01000022888184,4860000.0,0.008744466764320613,1.672003173828144,97.01640595192603,36.77607286513211,44.16840206841316,0.3241227951543806,0.7155294136801231,-1.3545755322469297,-0.8944372187152609,21.13459590028522,0.8350009918212855,0.09818686530508458,-0.6059990882873549,-1.9029006130147543,0.6909024364400445,-1.2544498506510529,0.04245167407634298,0.8454987772298708,62.82531254963356,21.751018391172003,0.648450762363699,7,0.24249935150146484,0.6249990463256836,-2.483750820159912,-1.2950010299682617,-1.1150016784667969,1,-0.060457904406013174,-2.754412030437464,22.299999237060547,1.4036719080833073,22.200000762939453,1.331605848937995,21.84499931335449,-0.060457904406013174
2597,2003-07-02,22.57500076293945,22.75,22.28499984741211,22.4950008392334,3825200.0,0.0035563423303601738,1.1627994659403929,0.16494808872108874,38.17308305988561,42.750419154306826,0.08097840044640492,0.577727788924733,-1.373242305026789,-0.9636523619351749,20.218578102690053,0.4650001525878906,-0.08068881816601703,-0.4704992294311552,-1.7571345179767484,0.816136059114438,-1.11381687370395,0.17281841484163962,0.5626388537718618,79.7414884556059,41.94192415349016,0.6433176442727964,7,-0.07750129699706676,0.5449991226196325,-2.201251029968258,-1.3750009536743129,-1.4250011444091761,2,-0.04473976499437893,1.672003173828144,22.4950008392334,-2.754412030437464,22.299999237060547,1.4036719080833073,22.200000762939453,-0.04473976499437893
2598,2003-07-03,21.895000457763672,22.69499969482422,21.825000762939453,22.57999992370605,4934800.0,-0.030121828668644324,-1.1090912453732282,-8.562501490117876,39.50248771326245,40.96271207490477,0.6419316662321712,1.2339657839172204,-0.6262955722115819,-0.27407736149551454,19.60470730712513,0.8699989318847656,-0.31137682036995074,-1.0952495574951158,-2.4811805170901593,0.29068140209992777,-1.7882150372926375,-0.402284077697594,1.0641223591659141,22.272795842675002,-18.463084049422996,0.6929654797975225,7,0.5474996566772461,1.2249994277954102,-1.3200011253356934,-0.6950006484985352,-0.4099998474121129,3,-0.021237732033159595,1.1627994659403929,22.57500076293945,1.672003173828144,22.4950008392334,-2.754412030437464,22.299999237060547,-0.021237732033159595
2599,2003-07-07,22.424999237060547,22.690000534057614,22.1200008392334,22.32999992370605,6112200.0,0.024206383567758394,-1.2136018695811452,-0.1386852371100781,31.608552985868428,38.9940915100514,0.012964937903614526,0.694276587611121,-1.0840656460728795,-0.7915618217703013,18.56535644017928,0.7950000762939418,-0.46587449234164424,-0.5365007400512702,-1.9452481533538162,0.8722466732512757,-1.2408744467025414,0.16787296660000095,0.37702879606112205,68.13719440361723,32.70125884402597,0.7043737066512725,7,0.007500648498535156,0.6950006484985352,-1.742499828338623,-1.2249994277954102,-0.7150001525878906,0,-0.040133763618724894,-1.1090912453732282,21.895000457763672,1.1627994659403929,22.57500076293945,1.672003173828144,22.4950008392334,-0.040133763618724894
2600,2003-07-08,21.989999771118164,22.450000762939453,21.575000762939453,22.44499969482422,6938000.0,-0.019397970155712763,2.7634241883549704,-4.789507498945752,26.91904099093857,37.58258132212731,0.3297978822369245,1.095251360850284,-0.5538067590421605,-0.3442949513636506,17.72947458570375,0.875,-0.5479498858667426,-0.9142501831054695,-2.3850081734505757,0.5565078072396368,-1.6496291782780226,-0.17887118793291634,0.7049999237060547,35.31908745889052,4.886777028943882,0.7353789951725527,7,0.2950010299682617,1.0925006866455078,-1.1399998664855957,-0.7899999618530273,0.04000091552734375,1,-0.029104110791716264,-1.2136018695811452,22.424999237060547,-1.1090912453732282,21.895000457763672,1.1627994659403929,22.57500076293945,-0.029104110791716264
2601,2003-07-09,22.184999465942386,22.625,21.8799991607666,22.420000076293945,8776800.0,0.008867653335782988,1.3100784821655636,0.5164849445191936,33.25817192194458,36.19582971954911,0.08056338016778852,0.8380773229962486,-0.6098256107379072,-0.5232140150839655,16.605608254488256,0.7450008392333984,-0.6675072264825843,-0.6525004386901827,-2.1267655911718606,0.8217647137914952,-1.3896330149310216,0.08463213755065624,-0.6099987030029332,51.91481694311095,22.60107282599416,0.7371325762408382,7,0.0075006484985316035,0.8975009918212855,-1.2999992370605504,-1.0225000381469762,0.23000144958495738,2,-0.04642771260274747,2.7634241883549704,21.989999771118164,-1.2136018695811452,22.424999237060547,-1.1090912453732282,21.895000457763672,-0.04642771260274747
2602,2003-07-10,21.57999992370605,22.270000457763672,21.364999771118164,22.270000457763672,4810000.0,-0.027270658408854564,1.6231883657351993,2.936164859424772,33.10887557193702,35.5084120192044,0.5865593621492984,1.3313733479510574,0.06632020453468712,0.07247668688388487,15.305787918501945,0.9050006866455078,-0.7568535658311077,-1.1432499885559118,-2.63628034220951,0.3497803650976863,-1.889765165382709,-0.3967348117291145,1.0450000762939489,16.16542593391942,-14.552409773272569,0.7465151768267986,7,0.4774999618530309,1.3975000381469762,-0.5512499809265101,-0.5050001144409144,0.7100009918212926,3,-0.00926787597991341,1.3100784821655636,22.184999465942386,2.7634241883549704,21.989999771118164,-1.2136018695811452,22.424999237060547,-0.00926787597991341
2603,2003-07-11,21.649999618530273,22.145000457763672,21.575000762939453,21.950000762939453,3801400.0,0.0032437300774652567,-1.5333384196092892,0.43478393073841753,34.295221087268985,34.68853750862329,0.5431031689729231,1.150642544368008,0.06845758247465028,-0.015700431280606608,13.896538630344777,0.5699996948242188,-0.7594486193094525,-0.9655002593994126,-2.4407625310240704,0.5097620122252451,-1.7031313952117415,-0.22786912358708378,0.9750003814697266,21.50941006100639,-10.50444796027146,0.7376311358123291,7,0.4075002670288086,1.327500343322754,0.07374954223632812,-1.385000228881836,1.1149997711181676,4,-0.023094688628633953,1.6231883657351993,21.57999992370605,1.3100784821655636,22.184999465942386,2.7634241883549704,21.989999771118164,-0.023094688628633953
2604,2003-07-14,21.9950008392334,22.40999984741211,21.75,21.799999237060547,7204600.0,0.015935391537274635,-3.474574079462063,-0.6500028610120353,39.789485012060496,34.82566568981092,0.18546864945446728,0.7698998958534062,-0.19326869936849178,-0.3738640089216645,13.446686660219465,0.7600002288818359,-0.8034067839213392,-0.5727490425109849,-2.064157499402281,0.9186594143803113,-1.3184532709566348,0.17295518593466497,0.6047991561889638,50.00007568842406,15.330014604630378,0.7457042284456488,7,0.062499046325683594,0.9824991226196289,0.1074986457824707,-1.730001449584961,0.625,0,-0.023187097495905973,-1.5333384196092892,21.649999618530273,1.6231883657351993,21.57999992370605,1.3100784821655636,22.184999465942386,-0.023187097495905973
2605,2003-07-15,21.604999542236328,21.90999984741211,21.4950008392334,21.725000381469727,5452800.0,-0.017731360860028245,-1.4411832354409644,-0.615383862985025,39.70589178125449,35.151201124935625,0.5213412398320791,1.0187819598385275,0.2541425176817249,0.006481324201487837,12.938455032829543,0.5,-0.7540211590871735,-0.8400003433227532,-2.213750438847029,0.5337497522015227,-1.5268753910848893,-0.15312529556061705,0.9701044486999493,19.047597422355032,-17.89214387285815,0.6868750477621378,7,0.4525003433227539,1.3725004196166992,0.5650005340576172,-1.3049993515014648,1.5,1,0.004859965029439639,-3.474574079462063,21.9950008392334,-1.5333384196092892,21.649999618530273,1.6231883657351993,21.57999992370605,0.004859965029439639
2606,2003-07-16,21.290000915527344,21.924999237060547,21.01000022888184,21.854999542236328,4777200.0,-0.014579895088318917,1.5957491707744569,4.708288961296988,36.99309053094851,35.02009084394261,0.7235211146975935,1.1655315410744649,0.6095673934652446,0.3037469002240982,12.17022524754153,0.9149990081787074,-0.7522652418616644,-1.010249042510985,-2.2112593666895393,0.19076128166756945,-1.610754204600262,-0.40974388042170773,1.2609009910125728,20.00005449568987,-18.974978492372298,0.6005051620892772,7,0.5624990463256836,1.5099992752075195,0.9762496948242188,-0.9900007247924805,1.6349983215332067,2,0.034758090150125875,-1.4411832354409644,21.604999542236328,-3.474574079462063,21.9950008392334,-1.5333384196092892,21.649999618530273,0.034758090150125875
2607,2003-07-17,20.540000915527344,21.165000915527344,20.155000686645508,21.075000762939453,7589600.0,-0.03522780496702593,1.8251748624841944,0.9469046863501023,37.06641845300235,34.74941648169149,1.2901751427033652,1.7592124724267535,1.390338983195985,1.0277203169975166,12.48581271842386,1.135000228881836,-0.7625032649400509,-1.603749084472657,-2.8673228893777427,-0.3401752795675712,-2.2355359869252,-0.9719621820201141,1.9492649239062487,17.073187235730618,-24.554679269907904,0.6317869024525428,7,0.8824996948242188,1.8324995040893555,1.7412495613098145,-0.24000072479248047,2.4599990844726562,3,0.09128529291264931,1.5957491707744569,21.290000915527344,-1.4411832354409644,21.604999542236328,-3.474574079462063,21.9950008392334,0.09128529291264931
2608,2003-07-18,20.309999465942386,20.625,20.1200008392334,20.55500030517578,4623200.0,-0.011197733171038338,1.6233707041332468,0.4579456245053304,30.792670043810915,34.65876282146287,1.4211490885511608,1.8663470156522273,1.6551990513188777,1.2303330066189169,13.284003348717766,0.5049991607666016,-0.7909289089323046,-1.6950005531310985,-3.122224516678937,-0.26777658958326,-2.408612534905018,-0.9813885713571793,2.039210464323922,8.296886855863672,-32.794195177606554,0.7136119817739197,7,1.0625009536743129,2.045001029968258,1.9712510108947718,-0.009999275207523084,2.444999694824215,4,0.0974889956499112,1.8251748624841944,20.540000915527344,1.5957491707744569,21.290000915527344,-1.4411832354409644,21.604999542236328,0.0974889956499112
2609,2003-07-21,20.209999084472656,20.25,19.70499992370605,20.149999618530273,5745800.0,-0.004923701826650473,6.785643247367253,-0.24489494048314497,28.760169614397867,34.863332668513905,1.3118663803385893,1.8356034060730408,1.7976742276327435,1.316136182615125,14.485265198413122,0.6049995422363352,-0.8466697303672568,-1.6522508621215835,-3.1991645806483007,-0.10533714359486623,-2.425707721384942,-0.8787940028582248,1.9608741185110183,22.747716980305455,-17.531967493467974,0.7734568592633587,7,0.9550008773803711,1.9375009536743164,2.0962510108947754,0.11500072479248047,2.7600002288818324,0,0.12642258391484984,1.6233707041332468,20.309999465942386,1.8251748624841944,20.540000915527344,1.5957491707744569,21.290000915527344,0.12642258391484984
2610,2003-07-22,20.405000686645508,20.584999084472656,19.875,20.28499984741211,5410600.0,0.009648768481274717,1.9583440953361122,2.0000317894268367,28.760169614397867,34.36355463434205,0.9704407797698131,1.516743695814025,1.6499009656755774,1.091081820163474,15.685335449433433,0.7099990844726562,-0.8661649295356284,-1.32924928665161,-2.9151285729059317,0.25662999960271193,-2.1221889297787726,-0.5363096435244472,1.5192851884104037,31.53157565088303,-5.6526709693371195,0.7929396431271614,7,0.6524991989135742,1.7424993515014648,1.9012494087219238,-0.0800008773803711,2.564998626708981,1,0.10855182935806251,6.785643247367253,20.209999084472656,1.6233707041332468,20.309999465942386,1.8251748624841944,20.540000915527344,0.10855182935806251
2611,2003-07-23,20.649999618530273,21.149999618530273,20.2450008392334,21.049999237060547,6391400.0,0.012006808313665518,2.0166606797150424,-3.333306842565366,31.0717721834731,34.13720981340162,0.5417775865194727,1.179837516702527,1.4728759253454626,0.8050146465951826,16.95915337761442,0.904998779296875,-0.8911574972017071,-0.9875003814697259,-2.5908472697792426,0.6158465068397909,-1.7891738256244842,-0.18582693731496747,1.0523576613906513,64.72596252454412,31.564826267280296,0.8016734441547586,7,0.4075002670288086,1.4975004196166992,1.8450002670288086,-0.25500011444091797,2.3500003814697266,2,0.11888619704879133,1.9583440953361122,20.405000686645508,6.785643247367253,20.209999084472656,1.6233707041332468,20.309999465942386,0.11888619704879133
2612,2003-07-24,20.8700008392334,21.149999618530273,20.799999237060547,20.98500061035156,7296800.0,0.010653812337396262,-1.745069000336587,0.287499701976483,38.91892761274697,34.65095498289917,0.2352060741004074,0.8676761840904454,1.3207767638595413,0.5522322742658403,18.301810009470028,0.5,-0.8503764830125959,-0.6807492256164558,-2.251093772642257,0.8895953214093453,-1.4659214991293545,0.10442304789644297,0.6326207050660386,80.62291775563762,44.18077734656592,0.7851722735128996,7,0.1874990463256836,1.0524988174438477,1.8499994277954102,-0.2500009536743164,1.8849983215332031,3,0.09846661788168087,2.0166606797150424,20.649999618530273,1.9583440953361122,20.405000686645508,6.785643247367253,20.209999084472656,0.09846661788168087
2613,2003-07-25,21.184999465942386,21.2549991607666,20.600000381469727,20.95499992370605,4851400.0,0.01509336914432824,2.540544162980834,-2.0000000000001235,35.9410512730575,34.223351234121054,-0.17063334496653226,0.5277550745600941,1.0811583699761442,0.20475384851606648,19.166303191361138,0.654998779296875,-0.8662690506316189,-0.3327506065368624,-1.9047975706941251,1.2392963576204004,-1.118774088615492,0.4532728755417672,0.13785991629771033,95.48388843358633,60.44638910706348,0.786023482078631,7,-0.3699998855590856,0.580000877380364,1.5925006866455043,-0.5649995803833043,2.1700000762939418,4,0.08567385318916143,-1.745069000336587,20.8700008392334,2.0166606797150424,20.649999618530273,1.9583440953361122,20.405000686645508,0.08567385318916143
2614,2003-07-28,21.19499969482422,21.354999542236328,21.0049991607666,21.225000381469727,2568400.0,0.0004720429140396831,1.4138039896608197,-0.13043802763172768,40.02509944770689,34.258818752615774,-0.342014126775549,0.46230483157687274,1.102592066690292,0.15753144795058205,19.981814516766526,0.35000038146972656,-0.8400655999602655,-0.2725003242492683,-1.8167273199368346,1.271726671438298,-1.0446138220930514,0.49961317359451485,-1.4899997711181676,89.18919615540256,51.94889371211279,0.7721134978437832,7,-0.38000011444091797,0.32999992370605113,1.6650004386901855,-0.5749998092651367,2.7250003814697266,0,0.07360224054748787,2.540544162980834,21.184999465942386,-1.745069000336587,20.8700008392334,2.0166606797150424,20.649999618530273,0.07360224054748787
2615,2003-07-29,21.364999771118164,21.670000076293945,20.69499969482422,21.25,5881200.0,0.00802076332822299,1.6896548095414736,-3.83323796808443,39.646476079650036,34.55363936913816,-0.6142313342154715,0.23048231876593306,0.956816916898557,-0.051475210932604654,21.17830943562651,0.9750003814697266,-0.822939473988967,-0.055750274658201704,-1.5496512768256174,1.438150727509214,-0.8027007757419113,0.6912002264255079,-1.6269998550415075,78.59645835285299,41.42732432211153,0.7469505010837084,7,-0.6774997711181641,0.10500049591064098,1.6712498664855957,-0.744999885559082,2.8549995422363246,1,0.07512284387692847,1.4138039896608197,21.19499969482422,2.540544162980834,21.184999465942386,-1.745069000336587,20.8700008392334,0.07512284387692847
2616,2003-07-30,21.13500022888184,21.950000762939453,20.915000915527344,21.375,5017400.0,-0.010765248991354781,-2.0441243706435914,-2.08695868508779,43.7935936547325,35.30110328044152,-0.4565410143643511,0.3724664687767749,1.239010675378882,0.13666658407350596,21.803669287904103,1.0349998474121094,-0.8704613921276589,-0.21774978637694886,-1.6271859616589346,1.1916863889050369,-0.9224678740179435,0.4869683012640458,-1.3197203063964906,39.62960712867844,-0.18824350711660287,0.7047180876409933,7,-0.3074998855590856,0.32499980926513317,1.8749995231628382,-0.5150003433227575,2.5450000762939418,2,0.08682276151409973,1.6896548095414736,21.364999771118164,1.4138039896608197,21.19499969482422,2.540544162980834,21.184999465942386,0.08682276151409973
2617,2003-07-31,21.565000534057614,22.20499992370605,21.290000915527344,21.5,6036000.0,0.02034541284689273,-2.7732018766787516,-0.27083581686255664,48.92269950752249,37.315550998631686,-0.8111565533539604,-0.14448817088902288,0.8339111158157912,-0.32497273614912814,22.579506562264417,1.0699996948242116,-0.8842021545698486,0.26275053024291495,-1.0298252293062156,1.5553262897920455,-0.3835373495316503,0.9090384100174802,-1.6216373611450194,60.12463724714245,17.247706819271606,0.6462878797745646,7,-0.6100006103515625,-0.21500015258788707,1.382499217987064,-0.9450006484985316,2.0399990081787145,3,0.06654298309318807,-2.0441243706435914,21.13500022888184,1.6896548095414736,21.364999771118164,1.4138039896608197,21.19499969482422,0.06654298309318807
2618,2003-08-01,21.43000030517578,21.84000015258789,21.25,21.280000686645508,5012200.0,-0.006260154209995372,-4.619022533855278,2.3076674785059508,42.43641026505231,38.83513329314884,-0.5594039907448014,-0.04860265395679875,0.9980760002957325,-0.22463378838083514,22.903570315100698,0.5900001525878906,-0.8594064564692623,0.15100030899047923,-1.113097307915691,1.4150979258966494,-0.48104849946260586,0.7830491174435643,-1.305706192199711,48.6755297312661,6.422874498403388,0.6320488084530849,8,-0.3900003433227539,-0.1725006103515625,1.5299997329711914,-0.8100004196166992,1.9099998474121094,4,0.061829157103222565,-2.7732018766787516,21.565000534057614,-2.0441243706435914,21.13500022888184,1.6896548095414736,21.364999771118164,0.061829157103222565
2619,2003-08-04,21.524999618530273,21.864999771118164,20.834999084472656,21.40999984741211,5001000.0,0.004433005693030623,1.5911964472936044,0.7666670905229963,48.83721059177145,41.06591562396814,-0.5009324662696244,-0.22607583363473083,0.9186335300606032,-0.35688812394723257,23.427864696129426,1.0300006866455078,-0.7737194435204131,0.29099960327148366,-0.8603775874291308,1.4423767939720982,-0.2846889920788236,0.8666881986217909,-1.2342490406958042,54.96687403290505,9.37497733056231,0.575688595350308,8,-0.2999992370605469,-0.2974996566772461,1.4000000953674316,-0.9049997329711914,1.2299995422363281,0,0.0850174195650466,-4.619022533855278,21.43000030517578,-2.7732018766787516,21.565000534057614,-2.0441243706435914,21.13500022888184,0.0850174195650466
2620,2003-08-05,21.350000381469727,21.864999771118164,21.26499938964844,21.559999465942386,4114800.0,-0.008130046000553448,-2.1578878682929683,-1.8260826298243886,50.90908250204752,43.270061214920844,-0.19868155525760045,-0.10696636677761262,1.101996403174745,-0.23882210360992673,23.4037583228508,0.600000381469723,-0.6298765807283395,0.1480003356933608,-0.9492085932834797,1.2452092646702013,-0.40060412879505947,0.6966048001817811,-0.9061098559655321,37.59131251957825,-10.773559002339859,0.5486044644884206,8,0.05249977111816406,-0.12250041961669922,1.5662493705749512,-0.7300004959106445,1.989999771118164,1,0.12037469081521857,1.5911964472936044,21.524999618530273,-4.619022533855278,21.43000030517578,-2.7732018766787516,21.565000534057614,0.12037469081521857
2621,2003-08-06,21.155000686645508,21.75,21.0,21.350000381469727,5193800.0,-0.009133475004218905,-1.9702907473013906,0.9285740236148798,61.20217819842123,45.74597794666243,0.08435688018463594,0.007285445024610482,1.277959497475635,-0.10486263315461031,23.757757571874922,0.75,-0.4590510584030554,0.0045005798339836645,-0.9903542380449295,0.9993553977128968,-0.4929268291054747,0.501927988773442,-0.5702214092851641,23.35776687201983,-27.76876591794114,0.4974274089394574,8,0.2474994659423828,0.07249927520751953,1.8399991989135742,-0.5350008010864258,2.2799987792968786,2,0.14488293676321273,-2.1578878682929683,21.350000381469727,1.5911964472936044,21.524999618530273,-4.619022533855278,21.43000030517578,0.14488293676321273
2622,2003-08-07,21.3799991607666,21.655000686645508,20.920000076293945,21.18000030517578,4289800.0,0.010635711028982753,-1.04167030917621,-1.0256367620016433,69.52555709937991,49.4775897051427,-0.06782276193605341,-0.24608156821689775,1.0363076553333634,-0.4025073502780927,23.64545634231865,0.7350006103515625,-0.28478061897743956,0.23949909210205078,-0.7410964545365317,1.2200946387406333,-0.25079868121724047,0.729796865421342,-0.6656022316985997,52.91259349242709,-3.481583751387163,0.4902977733192909,8,0.07000064849853516,-0.15249919891357422,1.548750877380371,-0.7599992752075195,1.7750015258789098,3,0.10757723267968133,-1.9702907473013906,21.155000686645508,-2.1578878682929683,21.350000381469727,1.5911964472936044,21.524999618530273,0.10757723267968133
2623,2003-08-08,21.149999618530273,21.549999237060547,20.8799991607666,21.23500061035156,4147600.0,-0.010757696504422154,-1.1439937011910974,-0.42500739101822615,66.37633290246269,52.4055045334489,0.17510400096600875,-0.058458601558513124,1.2413185719039177,-0.24371624441383943,23.54474854524436,0.6700000762939453,-0.1334314478922849,0.034499549865721235,-0.91644974581612,0.9854488455475625,-0.4409750979752012,0.5099741977066437,-0.31635444989122874,30.58255573435651,-28.82560791355401,0.47547464784092086,8,0.3000001907348633,0.05000019073486328,1.658750057220459,-0.5299997329711914,2.944999694824215,4,0.1160756486045107,-1.04167030917621,21.3799991607666,-1.9702907473013906,21.155000686645508,-2.1578878682929683,21.350000381469727,0.1160756486045107
2624,2003-08-11,21.48500061035156,21.56999969482422,20.90999984741211,21.075000762939453,4090200.0,0.01583929067912515,1.2758693264405465,-4.823471334006667,67.94021944040483,55.54925379575498,-0.12788250806590895,-0.45706029028509576,0.8774530008253372,-0.6442297676866353,23.849373178757503,0.6599998474121094,-0.03767824721201407,0.3950005531311014,-0.4810492780942468,1.2710503843564496,-0.043024362481574485,0.8330254687437773,0.7199993133544922,61.42142890338136,-1.4504378340801054,0.43802491561267415,8,0.03499889373779652,-0.28750038146972656,1.296249389648441,-0.8650007247924769,2.7049999237060547,0,0.08633928273395464,-1.1439937011910974,21.149999618530273,-1.04167030917621,21.3799991607666,-1.9702907473013906,21.155000686645508,0.08633928273395464
2625,2003-08-12,21.709999084472656,21.73500061035156,21.28499984741211,21.405000686645508,2928200.0,0.010472351302270422,1.535205213756525,0.7438988081392709,67.7257675493855,58.20838422849421,-0.33391059719156146,-0.7102015341453516,0.6443073160562314,-0.9376901288205524,23.782945690973285,0.4500007629394496,0.059677567053167735,0.6147490501403823,-0.2754400233639487,1.5049381236447132,0.1696545133882168,1.0598435868925478,0.469100837707515,95.40219805275238,31.411379312793812,0.44509453675216637,8,-0.18999958038330078,-0.5449991226196289,1.0662508010864258,-1.0899991989135742,3.1650009155273438,1,0.048134505774408254,1.2758693264405465,21.48500061035156,-1.1439937011910974,21.149999618530273,-1.04167030917621,21.3799991607666,0.048134505774408254
2626,2003-08-13,22.030000686645508,22.149999618530273,21.674999237060547,21.875,4965400.0,0.014739825687128727,1.4050740488572766,0.5082016422045313,68.77024631368957,60.41366720695722,-0.5739637038336589,-1.0244455382198012,0.29843188748117555,-1.2278277775417834,22.957705545906,0.47500038146972656,0.14242680832770205,0.8977506637573249,-0.08338988409039771,1.8788912116050476,0.4071803898334636,1.3883209376811863,0.1237172340393009,90.55126861166094,27.480205934830842,0.4905702739238611,8,-0.537501335144043,-0.8650007247924805,0.653749942779541,-1.4100008010864258,2.454999923706051,2,0.059464340676870675,1.535205213756525,21.709999084472656,1.2758693264405465,21.48500061035156,-1.1439937011910974,21.149999618530273,0.059464340676870675
2627,2003-08-14,22.415000915527344,22.489999771118164,22.0,22.239999771118164,4178200.0,0.017476178705487788,2.0153938248636973,1.1290346397588138,69.4620609398286,63.416517281932364,-0.9227484222190903,-1.329960906806967,-0.12929530613411444,-1.58217847631931,21.200592047385648,0.48999977111816406,0.22944341829388648,1.1890008926391609,0.09437918178541693,2.283622603492905,0.6416900372122889,1.7363117480660328,-1.5050010681152344,95.34168775411561,34.86819635682179,0.547310855426872,8,-0.7525014877319336,-1.3175010681152344,0.22249937057495117,-1.7950010299682617,2.4849987030029297,3,0.04550517549648947,1.4050740488572766,22.030000686645508,1.535205213756525,21.709999084472656,1.2758693264405465,21.48500061035156,0.04550517549648947
2628,2003-08-15,22.290000915527344,22.53000068664551,22.155000686645508,22.475000381469727,1311400.0,-0.005576622569460121,1.5423722238385817,-1.0571328922845526,66.71758757211538,65.40322583530391,-0.7408350691762742,-1.105708738822301,-0.02727276050743299,-1.4265454824068087,19.34406043502689,0.37500000000000355,0.31452404822235636,0.9650008201599114,-0.13891134921892956,2.0689129895387524,0.4130447354704927,1.51695690484933,-1.3484010696411133,85.1852069884274,27.173195273754317,0.55195608468942,8,-0.5850009918212891,-1.1725006103515625,0.22749900817871094,-1.6700010299682617,2.929998397827145,4,0.03880662788648004,2.0153938248636973,22.415000915527344,1.4050740488572766,22.030000686645508,1.535205213756525,21.709999084472656,0.03880662788648004
2629,2003-08-18,22.76499938964844,22.88500022888184,22.34499931335449,22.479999542236328,5104400.0,0.021309935155283455,1.0571403659192296,-1.540544162980853,69.5530885495558,67.47478206280482,-1.1414808914130248,-1.4540273318975672,-0.5202029105661587,-1.8735062079436275,17.26518145951482,0.5949993133544957,0.3628571818997308,1.3122492790222218,0.16128407726658622,2.4632144807778573,0.7367666781444058,1.8877318799000378,-1.75986351013184,92.49994933606403,35.559510507595036,0.5754826008778173,8,-0.8824996948242223,-1.4699993133544957,-0.24749946594238637,-1.3199996948242223,2.1700000762939453,0,0.05842301600547439,1.5423722238385817,22.290000915527344,2.0153938248636973,22.415000915527344,1.4050740488572766,22.030000686645508,0.05842301600547439
2630,2003-08-19,22.6200008392334,22.940000534057614,22.434999465942386,22.79999923706055,6976400.0,-0.006369363246325199,1.1956520837738915,-0.6315736638513786,71.24467360553243,68.59061488581717,-0.8910959024335945,-1.1958921614614155,-0.3995427709529835,-1.6963979663871456,15.67923471286727,0.5050010681152273,0.45359940449274205,1.056500720977784,-0.0962359201947045,2.2092373621502723,0.4801324003915397,1.6328690415640281,-1.5020730987548845,74.70360737306365,14.930140992096653,0.5763683205862434,8,-0.7100009918212891,-1.297500610351566,-0.10250091552734375,-0.8000011444091797,1.8999996185302734,1,0.06940758782383072,1.0571403659192296,22.76499938964844,1.5423722238385817,22.290000915527344,2.0153938248636973,22.415000915527344,0.06940758782383072
2631,2003-08-20,23.104999542236328,23.48500061035156,21.399999618530273,21.575000762939453,12816000.0,0.021441144341680207,-1.2180849013150514,-8.500068877091312,71.69016649840779,68.83112704126472,-1.1961905337605323,-1.567926560683901,-0.9161575697639464,-2.1409514150078195,14.93064876817256,2.0850009918212855,0.5263613491948647,1.4187494277954116,0.15782291310390306,2.67967594248692,0.7882861704496591,2.049212685141164,-1.8413059782714853,81.77453777692004,21.134815608491785,0.6304632573457535,8,-0.9224996566772461,-1.509999275207523,-0.5874996185302734,-1.2849998474121094,1.4050006866455114,2,0.07660681639608269,1.1956520837738915,22.6200008392334,1.0571403659192296,22.76499938964844,1.5423722238385817,22.290000915527344,0.07660681639608269
2632,2003-08-21,22.92499923706055,23.20000076293945,22.75,23.10000038146973,3680400.0,-0.0077905348946981645,1.3999918620206306,-0.11437992420464745,70.79278994403688,69.32184449032853,-0.8649425002710807,-1.2923358932234947,-0.781638895718519,-1.9118011728482962,14.141608308839793,0.4500007629394496,0.6075725044713209,1.135999202728275,-0.17863743285289502,2.450635838309445,0.47868088493768823,1.7933175205188618,-1.524999618530277,73.14143372172512,10.534405440313272,0.6573183177905854,8,-0.7274990081787145,-1.3299989700317454,-0.5987491607666051,-1.0924987792968786,1.4950008392333949,3,0.06804804472006754,-1.2180849013150514,23.104999542236328,1.1956520837738915,22.6200008392334,1.0571403659192296,22.76499938964844,0.06804804472006754
2633,2003-08-22,23.0,23.46500015258789,22.979999542236328,23.309999465942386,5145800.0,0.0032715710113613294,-1.77142903853385,1.7714139355429572,70.62940458095092,69.62064283927809,-0.726301882527931,-1.290557020803206,-0.900253249029582,-1.9352798473372488,12.956786910137797,0.5400009155273402,0.6809340337532959,1.120249938964843,-0.2673851511270655,2.5078850290567516,0.426432393918887,1.814067484010799,-1.6000003814697266,76.73859090455865,12.62129636798349,0.6938175450459545,8,-0.6149997711181641,-1.404999732971195,-1.1024994850158691,-1.1674995422363281,1.1200008392333984,4,0.08260867906653369,1.3999918620206306,22.92499923706055,-1.2180849013150514,23.104999542236328,1.1956520837738915,22.6200008392334,0.08260867906653369
2634,2003-08-25,22.7549991607666,23.0,22.60000038146973,22.915000915527344,2959000.0,-0.010652210401452145,1.4242406727740153,0.5161355819576755,69.27297768530863,69.79255507660288,-0.3153713125403286,-0.9725560344752111,-0.6750487412975161,-1.656982866908887,12.0626099625493,0.3999996185302699,0.7128086554209112,0.7972491264343269,-0.6036356268048912,2.198133879673545,0.09680674981471782,1.497691503053936,-1.1464994430542,64.98795672287484,-2.382055906442318,0.7004423766196085,8,-0.3124990463256836,-1.1599988937377965,-0.8912487030029297,-0.9224987030029297,1.8550014495849574,0,0.10832785073611229,-1.77142903853385,23.0,1.3999918620206306,22.92499923706055,-1.2180849013150514,23.104999542236328,0.10832785073611229
2635,2003-08-26,22.96999931335449,23.07500076293945,22.399999618530273,22.915000915527344,5127200.0,0.009448479917265162,4.094323326399845,-0.3437362165770398,74.76125596795025,70.45822281596519,-0.371960056387298,-1.118494216917906,-0.9435391129080948,-1.8260014704122192,11.725445204586107,0.6750011444091761,0.785220587759266,0.9319993019103983,-0.5092184206487076,2.373217024469504,0.2113904406308471,1.6526081631899494,-1.173849506378172,75.29970973552355,2.2648538924007653,0.7206088612795527,8,-0.5274991989135707,-1.2899990081787074,-1.3137493133544886,-1.1374988555908168,0.8400001525878977,1,0.08554637402385423,1.4242406727740153,22.7549991607666,-1.77142903853385,23.0,1.3999918620206306,22.92499923706055,0.08554637402385423
2636,2003-08-27,22.96999931335449,23.1200008392334,22.809999465942386,22.8700008392334,2820200.0,0.0,-1.8181786655570014,1.818207040055541,73.11047656011752,70.8636023293306,-0.2509935523207716,-1.0266066479526152,-1.0021619245101512,-1.7839440673673685,11.775275652465156,0.3100013732910121,0.8349465655762955,0.8402493476867647,-0.5925336268506918,2.2730323222242212,0.12385786041803826,1.5566408349554912,-1.0049644260406474,53.521071266747164,-21.147876129368022,0.7163914872687278,8,-0.5274991989135707,-1.1049985885620082,-1.3674993515014613,-1.1374988555908168,1.4250011444091832,2,0.06747937269236348,4.094323326399845,22.96999931335449,1.4242406727740153,22.7549991607666,-1.77142903853385,23.0,0.06747937269236348
2637,2003-08-28,23.0,23.09000015258789,22.584999084472656,22.584999084472656,3057800.0,0.001306081303540596,-1.4337347182645463,4.150072480354157,78.54939061972941,72.17824711239884,-0.2115300920340033,-0.9945812762728892,-1.075042977850611,-1.772084299085492,12.317574166891406,0.5050010681152344,0.8791033794586944,0.7985000610351562,-0.6587179464224988,2.2557180684928113,0.06989105730632872,1.5271090647639838,-0.8829685403823859,56.33803573635261,-22.919947736989116,0.7286090037288268,8,-0.557499885559082,-0.9574995040893555,-1.3975000381469727,-1.1674995422363281,1.2049999237060511,3,0.06565218386442773,-1.8181786655570014,22.96999931335449,4.094323326399845,22.96999931335449,1.4242406727740153,22.7549991607666,0.06565218386442773
2638,2003-08-29,22.7549991607666,22.96500015258789,22.399999618530273,22.96500015258789,4595000.0,-0.010652210401452145,4.380932053296519,-0.5060253699788584,70.15870959069508,72.2455383391921,0.11886750997370754,-0.6800939605697209,-0.857794320923162,-1.4870210425007073,12.924023146572802,0.6000003814697266,0.8942940650991105,0.4872492790222154,-0.9425036721227826,1.9170022301672134,-0.22762719655028363,1.2021257545947144,-0.5011707860755941,49.30540838384266,-30.878267836431874,0.7148764755724994,8,-0.3124990463256836,-0.712498664855957,-1.2649993896484375,-0.9224987030029297,1.6500015258789098,4,0.07317077464006605,-1.4337347182645463,23.0,-1.8181786655570014,22.96999931335449,4.094323326399845,22.96999931335449,0.07317077464006605
2639,2003-09-02,23.354999542236328,23.45499992370605,22.53499984741211,22.70000076293945,5166600.0,0.026367848982575604,1.152048114289293,-3.1190270751401155,73.33332972605615,72.47761124147252,-0.43431269026008223,-1.197354849798888,-1.4785023060346916,-2.0386723522900922,12.718541454284804,0.9200000762939418,0.8954258253466314,0.9957496643066399,-0.4676931413590175,2.4591924699722973,0.2640282614738112,1.7274710671394686,-0.9780539439792655,90.52129359781924,11.756100284321434,0.7317214028328292,9,-0.9124994277954102,-1.2649993896484375,-2.064999580383301,-1.5224990844726562,0.8549995422363281,1,0.03275535482728675,4.380932053296519,22.7549991607666,-1.4337347182645463,23.0,-1.8181786655570014,22.96999931335449,0.03275535482728675
2640,2003-09-03,23.920000076293945,24.28499984741211,23.5,23.5,8304400.0,0.024191845220799202,-2.738093832453077,0.6412226855518764,75.0663018588805,72.85273739263614,-0.8890039650158847,-1.6442468218623425,-2.054848229685888,-2.5540224338156676,12.396995411728989,0.9300003051757812,0.9339139246980075,1.4322502136230462,-0.10740249704215188,2.971902924288244,0.6624238582904454,2.202076568955647,-1.5200004577636719,80.63661926796271,3.2233926797063077,0.7698263553325994,9,-0.5775003433227539,-1.4300003051757812,-2.750000476837158,-1.922499656677246,0.3799991607666051,2,0.028846176080970842,1.152048114289293,23.354999542236328,4.380932053296519,22.7549991607666,-1.4337347182645463,23.0,0.028846176080970842
2641,2003-09-04,24.21999931335449,24.23500061035156,23.524999618530273,24.01499938964844,4112800.0,0.012541774084602109,5.0424968955191485,0.48809496777942096,74.49116227165511,73.26366765126038,-1.1333962958301562,-1.7948747756132732,-2.3506903118994806,-2.809467550009412,11.728972795568378,0.7100009918212855,0.9314023431295944,1.578999519348141,-0.011417618521480932,3.169416657217763,0.78379095041333,2.374208088282952,-1.6849994659423793,96.55169622466421,20.522027250748295,0.7952085689348116,9,-0.8774995803832972,-1.6599998474121058,-3.1412491798400843,-2.072499275207516,-0.0999984741210902,3,-0.016928152726496393,-2.738093832453077,23.920000076293945,1.152048114289293,23.354999542236328,4.380932053296519,22.7549991607666,-0.016928152726496393
2642,2003-09-05,23.68000030517578,24.22500038146973,23.565000534057614,24.07500076293945,4031200.0,-0.022295583133272845,-1.1119995117187487,-1.926832218386897,66.95121837754354,72.85498029532623,-0.5308637101580267,-1.131756296813407,-1.8133680461800168,-2.2343882230982857,10.926545677748912,0.6599998474121165,0.9258773427790352,0.9240004539489739,-0.6142607582817838,2.4622616661797316,0.15486984783359503,1.6931310600643528,-0.935000457763671,67.90453746548306,-6.679217216953731,0.7691306061153795,9,-0.33750057220458984,-1.1200008392333984,-2.536250114440918,-1.5325002670288086,0.6450004577636683,4,0.03019426281137383,5.0424968955191485,24.21999931335449,-2.738093832453077,23.920000076293945,1.152048114289293,23.354999542236328,0.03019426281137383
2643,2003-09-08,23.604999542236328,23.69499969482422,23.399999618530273,23.61000061035156,4010200.0,-0.0031672619076386077,2.3714441416893735,0.012660917264614914,61.35135107270294,71.97479956059227,-0.40344531625992985,-0.9100621812829601,-1.7174699023349262,-2.124786297506766,9.933140489407737,0.2950000762939453,0.8807731954189109,0.7262496948242188,-0.6563404292124666,2.108839818860904,0.03495463280587785,1.4175447568425597,-0.6751996948242187,61.14283970424107,-10.713024126770705,0.6912950620183423,9,-0.2624998092651367,-1.0450000762939453,-2.4524993896484375,-1.4574995040893555,1.1300010681152308,0,0.02541836022475419,-1.1119995117187487,23.68000030517578,5.0424968955191485,24.21999931335449,-2.738093832453077,23.920000076293945,0.02541836022475419
2644,2003-09-09,23.34000015258789,23.5,23.145000457763672,23.395000457763672,3465600.0,-0.0112264094381479,1.6792479990787126,10.997711670488362,59.4240708295116,70.27066787854355,-0.05222930061103881,-0.5259300628472481,-1.445666097838199,-1.8151984096044593,8.923022344718522,0.45999908447265625,0.8456998408238725,0.36850032806396626,-0.8607957594148523,1.5977964155427848,-0.2461477156754448,0.9831483718033773,-0.24757630517578022,17.105245546171247,-52.14358664746504,0.6146480437394097,9,0.0024995803833007812,-0.7800006866455078,-2.1912503242492676,-1.192500114440918,1.1399993896484375,1,0.04562984263474967,2.3714441416893735,23.604999542236328,-1.1119995117187487,23.68000030517578,5.0424968955191485,24.21999931335449,0.04562984263474967
2645,2003-09-10,22.7549991607666,23.42499923706055,22.75,23.375,4650000.0,-0.025064309682809705,-1.1428575753630892,11.272679983354141,45.53571385127851,67.2068053553392,0.5577165230352321,0.14901384099345805,-0.8637419044293893,-1.198697143610488,8.39709492515757,0.6749992370605504,0.7916216467636517,-0.2687506675720215,-1.3525004248660615,0.8149990897220185,-0.8106255462190433,0.2731242110750003,1.5300006866455078,0.3366436843024638,-64.54653022372854,0.5418748786470203,9,0.5875005722045898,-0.1724996566772461,-1.5287489891052246,-0.6074991226196289,1.9800014495849574,2,0.06394198977667798,1.6792479990787126,23.34000015258789,2.3714441416893735,23.604999542236328,-1.1119995117187487,23.68000030517578,0.06394198977667798
2646,2003-09-11,23.34000015258789,23.57999992370605,22.80500030517578,22.815000534057614,4464000.0,0.025708679999862483,-1.8440348992254985,-0.8467724320815663,54.797693367461214,64.56772788286497,0.03432974703994773,-0.35079887732173276,-1.4513718152102797,-1.747997286600075,8.52496504243366,0.8250007629394496,0.7749010577877407,0.25075035095214915,-0.7339335447860513,1.2354342466903496,-0.2415915969169511,0.7430922988212494,0.9142996978759754,39.9999999999999,-22.853813275364423,0.4923419478690995,9,0.0024995803833007812,-0.7575006484985352,-2.0250000953674316,-1.192500114440918,1.5650005340576207,3,0.04113106590387994,-1.1428575753630892,22.7549991607666,1.6792479990787126,23.34000015258789,2.3714441416893735,23.604999542236328,0.04113106590387994
2647,2003-09-12,23.434999465942386,23.5049991607666,22.84499931335449,23.0,3670600.0,0.004070236192520449,1.2956562121639452,0.8285710133659835,55.00574399053925,62.88406503840319,0.008408410975658143,-0.3852145340452573,-1.5505293810455605,-1.802947953269971,9.108631121877922,0.6599998474121129,0.720698902782587,0.2947497367858922,-0.6476461680401826,1.237145641611967,-0.17644821562714696,0.7659476891989314,0.7892143875122031,72.48673938141371,10.918778633107841,0.471197952413038,9,-0.02499961853027699,-0.8524999618530309,-2.1199994087219274,-1.2874994277954137,1.3299999237060547,4,0.029229843776463982,-1.8440348992254985,23.34000015258789,-1.1428575753630892,22.7549991607666,1.6792479990787126,23.34000015258789,0.029229843776463982
2648,2003-09-15,23.15500068664551,23.625,23.145000457763672,23.34000015258789,3645000.0,-0.011947889297108438,-3.682924106104448,-0.4252866507355243,54.56622635084237,60.798831330046106,0.39237703353907705,-0.039093818440569805,-1.256106402480821,-1.4780546216452528,9.581416059019574,0.4799995422363281,0.6740638459159563,-0.028499031066889557,-0.8817782797704936,0.8247802176367145,-0.45513865541869336,0.39814059328491425,1.0397288897399868,46.285792759487016,-14.236141430999076,0.42663962435180247,9,0.3624992370605433,-0.5725011825561559,-1.8162508010864293,-1.0075006484985387,1.9699993133544886,0,0.05052904519967161,1.2956562121639452,23.434999465942386,-1.8440348992254985,23.34000015258789,-1.1428575753630892,22.7549991607666,0.05052904519967161
2649,2003-09-16,24.09499931335449,24.1200008392334,23.07999992370605,23.13999938964844,4185600.0,0.04059592307639681,1.069647435714957,-5.162176651923396,61.018610194695306,59.2379767006922,-0.482336584593952,-0.9215939192891227,-2.187546626840078,-2.3683545670446726,9.582954995462503,1.0400009155273473,0.6333303846834468,0.8449995994567843,-0.07560089229183475,1.7656000912054033,0.384699353582473,1.3052998453310956,0.07083567150329984,98.17507222164187,37.889796549636145,0.4603002458743097,9,-0.6024990081787074,-1.4974994659423793,-2.769999504089352,-1.947499275207516,0.040000915527350855,1,0.026561581873229434,-3.682924106104448,23.15500068664551,1.2956562121639452,23.434999465942386,-1.8440348992254985,23.34000015258789,0.026561581873229434
2650,2003-09-17,24.190000534057614,24.625,23.95499992370605,24.03000068664551,6758400.0,0.003942777481237503,-3.322561988555883,0.16753912062232876,61.730779247169615,57.82015636463825,-0.5978844700480117,-0.9411997335652167,-2.2586855885309127,-2.3994272487229082,9.755563607905895,0.6700000762939489,0.6544371423028252,0.861500835418699,-0.09976018049766466,1.8227618513350627,0.3808703274605172,1.342131343376881,-1.4400005340576136,76.09892643501789,14.340123839379913,0.48063050795818274,9,-0.5025005340576136,-1.235000610351559,-2.831250667572018,-2.042500495910641,-0.1650009155273402,2,0.011988383703027239,1.069647435714957,24.09499931335449,-3.682924106104448,23.15500068664551,1.2956562121639452,23.434999465942386,0.011988383703027239
2651,2003-09-18,24.875,24.899999618530273,23.84499931335449,24.4950008392334,6112800.0,0.0283174638618946,3.9069964469954876,2.3749970197650243,66.0119568453787,57.7157939721755,-1.3188973120315346,-1.5671444974461757,-2.9176574385062892,-2.9963061587326543,9.977835885684733,1.0550003051757848,0.6297206310264016,1.4580002784729018,0.28154943403071897,2.6344511229150847,0.8697748562518086,2.046225700693995,-2.0874999999999986,98.78347373149732,34.837854781456464,0.588225422221092,9,-1.0500001907348633,-1.7250003814697266,-3.5325002670288086,-2.7274999618530273,-0.8449993133544886,3,-0.005628116166771502,-3.322561988555883,24.190000534057614,1.069647435714957,24.09499931335449,-3.682924106104448,23.15500068664551,-0.005628116166771502
2652,2003-09-19,24.48500061035156,25.15999984741211,24.30500030517578,25.020000457763672,6113400.0,-0.015678367423052952,1.0981619213000884,-1.4078974446491317,64.41668332948151,58.05638644515089,-0.8970326717644888,-1.111256031449333,-2.486121699306505,-2.5510945481060965,10.32552770148808,0.8549995422363281,0.5383811148126618,0.99000082015991,-0.2540210959761531,2.234022736295973,0.36798986209187845,1.6120117782279415,-1.613000625610347,67.54811241253007,1.678289588512925,0.6220109580680315,9,-0.5300006866455043,-1.2050008773803675,-3.156250953674313,-2.3375005722045863,-0.6400012969970703,4,0.01715336188786476,3.9069964469954876,24.875,-3.322561988555883,24.190000534057614,1.069647435714957,24.09499931335449,0.01715336188786476
2653,2003-09-22,24.899999618530273,25.1200008392334,24.25,24.53499984741211,7010400.0,0.016949111612570844,1.161486827483752,-0.6822427574208315,63.284616921193155,58.48533601089329,-1.2393486081931933,-1.4510073550891178,-2.85616228829063,-2.908546281059703,11.104091472691724,0.8700008392333984,0.4356467999221181,1.309999847412108,-0.05879176757640181,2.6787914624006177,0.6256040399178531,1.9943956549063628,-1.890719642028806,87.49998853756792,23.726079646555277,0.6843958074942545,9,-0.9449996948242188,-1.619999885559082,-3.5199999809265137,-2.752499580383301,-0.6999988555908239,0,-0.005421696022090194,1.0981619213000884,24.48500061035156,3.9069964469954876,24.875,-3.322561988555883,24.190000534057614,-0.005421696022090194
2654,2003-09-23,25.21999931335449,25.42499923706055,24.90500068664551,24.940000534057614,4626000.0,0.012851393563318547,-1.9714332425069325,0.7671204243200167,61.669660669757214,60.277996768502035,-1.4132433222780456,-1.6620825681133553,-3.137680316428689,-3.1657594478958124,11.513630831599219,0.524999618530277,0.4055637483849921,1.5067495346069286,0.016047403621680445,2.997451665592177,0.7613984691143045,2.2521006000995527,-2.081676144598383,87.0253206579142,24.335826551953218,0.7453510654926241,9,-1.1049995422363246,-1.8074998855590785,-3.8087491989135707,-3.072499275207516,-1.215000152587887,1,-0.003766824581322825,1.161486827483752,24.899999618530273,1.0981619213000884,24.48500061035156,3.9069964469954876,24.875,-0.003766824581322825
2655,2003-09-24,24.934999465942386,25.6200008392334,24.75,25.05500030517578,5335000.0,-0.011300549372386004,-2.5510254923102673,-0.4285762942779165,56.435649003680176,60.45999183919303,-0.8789180820566429,-1.2883775615740731,-2.804144285811052,-2.8304094252448557,11.756010941992926,0.8700008392333984,0.41166207637547103,1.123499679565434,-0.41906181078337923,2.666061169914247,0.35221893439102914,1.8947804247398388,-1.6137422117219238,61.40840651098445,2.8782332518860017,0.771280745174406,9,-0.702499389648441,-1.4249992370605504,-3.3462495803833043,-2.7874994277954137,-0.649999618530277,2,-0.03208338697392921,-1.9714332425069325,25.21999931335449,1.161486827483752,24.899999618530273,1.0981619213000884,24.48500061035156,-0.03208338697392921
2656,2003-09-25,24.520000457763672,25.17499923706055,24.4950008392334,24.934999465942386,4398200.0,-0.01664323308871707,-1.924735328742022,3.4583008821427055,57.73481303404919,60.76322173291636,-0.31171347494116475,-0.7919037236480477,-2.3342758073305774,-2.3741474745431006,11.907034604793049,0.679998397827152,0.4403769877721544,0.6310006141662612,-0.8891330882313362,2.1511343165638586,-0.12906623703253928,1.3910674653650617,-0.9688688450419143,19.708050537746686,-36.0816107798577,0.760066851198799,9,-0.1700000762939453,-1.010000228881836,-2.903750419616699,-2.372500419616699,0.5299987792968786,3,-0.0201876358071873,-2.5510254923102673,24.934999465942386,-1.9714332425069325,25.21999931335449,1.161486827483752,24.899999618530273,-0.0201876358071873
2657,2003-09-26,24.51000022888184,24.94499969482422,24.17499923706055,24.375,5352600.0,-0.0004078396694591202,-1.878496942904533,-0.3253025337923295,58.434309121541794,61.193008707438516,-0.148840299872937,-0.6988059138197507,-2.2442125812404896,-2.3234017424916367,11.53490351320316,0.7700004577636683,0.5901010709389638,0.545500373840337,-0.9382818821087824,2.0292826297894564,-0.1963907541342209,1.287391501814895,-0.7519816935089167,23.183433936512476,-30.610128697211106,0.7418911279745596,9,-0.15999984741211293,-0.5000000000000036,-2.621250152587894,-2.362500190734867,0.8349990844726491,4,-0.019583824469765254,-1.924735328742022,24.520000457763672,-2.5510254923102673,24.934999465942386,-1.9714332425069325,25.21999931335449,-0.019583824469765254
2658,2003-09-29,24.420000076293945,24.88500022888184,24.024999618530273,24.63999938964844,5276600.0,-0.0036719768154812593,1.4225335464546056,-1.6296217804715922,60.40463011929573,61.12478869906079,0.15586098867973774,-0.5034863869712396,-2.0661297469319067,-2.1897320100505198,10.795500262557317,0.860000610351566,0.659128379395014,0.37225017547607564,-1.009101076721656,1.7536014276738072,-0.31842545062279015,1.0629258015749414,-0.47578331053497536,24.764900028699895,-32.278636155624,0.690675626098866,9,0.3125,-0.4099998474121094,-2.523749828338623,-2.2725000381469727,0.4200000762939453,0,-0.02354630471511121,-1.878496942904533,24.51000022888184,-1.924735328742022,24.520000457763672,-2.5510254923102673,24.934999465942386,-0.02354630471511121
2659,2003-09-30,24.1200008392334,24.46999931335449,23.54999923706055,24.20000076293945,7618600.0,-0.012284981004229256,1.9677564242579104,0.36363715179939365,63.91440448275996,61.36741372523749,0.5138125267358191,-0.15097729182000563,-1.676493967002088,-1.8433725446847546,10.645227359551715,0.9200000762939382,0.7212860011558817,0.03400087356567383,-1.3083991279101497,1.3764008750414973,-0.6371991271722379,0.7052008743035856,1.5,27.536287970720714,-35.16506384704288,0.6712000007379112,9,0.4649991989135742,-0.1100006103515625,-2.130000591278076,-1.9725008010864258,0.5249996185302734,1,0.0033167463069041503,1.4225335464546056,24.420000076293945,-1.878496942904533,24.51000022888184,-1.924735328742022,24.520000457763672,0.0033167463069041503
2660,2003-10-01,24.61000061035156,24.665000915527344,24.13500022888184,24.184999465942386,5282800.0,0.020315081014472103,-1.0190517019011875,-5.3125193715281736,63.201685130829986,61.05516131250985,0.10019126495204489,-0.618335889140841,-2.07560169002776,-2.2828937592845087,10.893581570964018,0.5450000762939453,0.8293748898257114,0.4895006179809549,-0.8702900047816939,1.8492912407436037,-0.19039469340036774,1.1693959293622775,0.9686001968383842,65.23085374098514,-0.3279359956681134,0.6798953113813243,10,-0.02500057220458629,-0.600000381469723,-2.5912504196166957,-2.4625005722045863,-0.015001296997070312,2,-0.024583560933780668,1.9677564242579104,24.1200008392334,1.4225335464546056,24.420000076293945,-1.878496942904533,24.51000022888184,-0.024583560933780668
2661,2003-10-02,23.809999465942386,24.54999923706055,23.67499923706055,24.32500076293945,10585600.0,-0.032507156626102374,-1.2292943797729368,-1.2117644946886128,53.39982140423858,59.83106554303841,0.8194041229936069,0.15744654807921066,-1.2000288398200603,-1.428170810720406,11.089280662415907,0.9350013732910085,0.8101929492087017,-0.29000053405761506,-1.6558240198110887,1.0758229516958586,-0.9729122769343519,0.3929112088191218,1.7280293098449704,18.638003122855135,-44.142398943398035,0.6829117428767365,10,0.7750005722045863,0.20000076293944957,-1.7487492561340368,-1.6624994277954137,0.8199996948242152,3,0.019949617476857195,-1.0190517019011875,24.61000061035156,1.9677564242579104,24.1200008392334,1.4225335464546056,24.420000076293945,0.019949617476857195
2662,2003-10-03,24.395000457763672,24.709999084472656,23.899999618530273,24.209999084472656,5751000.0,0.024569550816583074,-1.0124202704879968,-0.3592250628682797,60.652923045663314,59.53865511242398,0.24618279003218646,-0.391304303928365,-1.7081946203366982,-1.9564885931847016,11.205376407491526,0.8999996185302699,0.7933894174348985,0.25925045013427805,-1.097686098678075,1.616186998946631,-0.41921782427190024,0.9377187245404563,1.1032677272491505,63.29592456334581,-1.5060409575373512,0.6784682744061767,10,0.18999958038330078,-0.38500022888183594,-2.2412500381469727,-2.247500419616699,0.21500015258788707,4,0.02684971375306633,-1.2292943797729368,23.809999465942386,-1.0190517019011875,24.61000061035156,1.9677564242579104,24.1200008392334,0.02684971375306633
2663,2003-10-06,24.20499992370605,24.5,24.125,24.48500061035156,2264200.0,-0.007788502992101987,1.4193590067002873,-1.5135059900612409,51.08481870781824,58.36256156109743,0.3656857833222027,-0.1623734645726067,-1.4521374230432365,-1.7091366861337711,11.605691992845902,0.375,0.677335755297154,0.039249897003170275,-1.2946138425548561,1.3731136365611967,-0.6276819727758429,0.7061817667821835,1.2543028823477265,56.46558386251259,-3.94492549888281,0.6669318697790136,10,0.3800001144409215,-0.1949996948242152,-1.9624996185302699,-2.0574998855590785,0.5,0,0.047097682017835485,-1.0124202704879968,24.395000457763672,-1.2292943797729368,23.809999465942386,-1.0190517019011875,24.61000061035156,0.047097682017835485
2664,2003-10-07,24.40500068664551,24.47500038146973,23.79999923706055,24.170000076293945,3233000.0,0.008262787174958097,2.6000061035155566,-0.8392858359275609,52.07729646652103,57.87830016807975,0.04237608853264874,-0.2935463981157973,-1.5827179376979181,-1.8726343689949552,12.218316229893095,0.6750011444091797,0.5991678660548665,0.18600063323975036,-1.092965312269321,1.4649665787488217,-0.45348233951478534,0.825483605994286,1.016116048028401,70.53155142102125,11.605454710406406,0.6394829727545365,10,-0.04250144958496094,-0.32750034332275746,-2.16250038146973,-2.4825010299682653,0.8400001525878871,1,0.017824193964494084,1.4193590067002873,24.20499992370605,-1.0124202704879968,24.395000457763672,-1.2292943797729368,23.809999465942386,0.017824193964494084
2665,2003-10-08,24.209999084472656,24.5,23.8700008392334,24.440000534057614,2957200.0,-0.007990231374160994,2.5999912807014676,-0.9787270307122615,42.90287384632922,56.23030692499975,0.13826085938354282,0.01691648976953175,-1.324611176804428,-1.646762979847118,12.250147877350852,0.6299991607666016,0.49148321270197215,-0.08175096511840962,-1.159835244736744,0.9963333144999247,-0.6207931049275786,0.4572911746907593,1.1736953002489905,51.690814133916,-2.1029773993881022,0.5390421398091672,10,0.03750038146972656,-0.02499866485595703,-1.943748950958252,-2.444998741149906,0.970001220703125,2,0.017967839311898492,2.6000061035155566,24.40500068664551,1.4193590067002873,24.20499992370605,-1.0124202704879968,24.395000457763672,0.017967839311898492
2666,2003-10-09,24.29999923706055,24.8700008392334,24.184999465942386,24.47500038146973,4329400.0,0.0037174785622200446,-2.3827170959371013,0.7608697454949656,47.890521286609406,55.058774943340595,0.015390118919203388,0.00266109641557577,-1.3417445622699518,-1.6901273272608925,12.431351288211753,0.6850013732910121,0.36812961181793824,-0.03975076675414613,-1.0205047636844142,0.941003230176122,-0.5301277652192802,0.4506262317109879,1.0470212447078744,46.72890199273085,-5.105087698275717,0.4903769984651344,10,-0.08249950408935547,-0.11499881744385121,-1.3837494850158727,-2.3049993515014684,-0.25,3,0.012139921216294702,2.5999912807014676,24.209999084472656,2.6000061035155566,24.40500068664551,1.4193590067002873,24.20499992370605,0.012139921216294702
2667,2003-10-10,24.1200008392334,24.459999084472656,23.65999984741211,24.35000038146973,4141000.0,-0.007407341706934356,2.5555762775083926,1.3142745038201422,40.60242780113577,52.858530241322825,0.15002617446562283,0.24939600587396882,-1.1033309554513373,-1.4805923467482032,12.810433270534425,0.7999992370605469,0.2888869658409483,-0.2539992332458496,-1.1455003006163764,0.6375018341246772,-0.699749766931113,0.1917513004394138,1.191079217640869,38.01657973262462,-8.92148380246796,0.44575053368526263,10,0.08999919891357422,0.06499958038330078,-1.1687512397766113,-2.1250009536743164,-0.18500137329101207,4,0.021144208283096155,-2.3827170959371013,24.29999923706055,2.5999912807014676,24.209999084472656,2.6000061035155566,24.40500068664551,0.021144208283096155
2668,2003-10-13,24.32500076293945,24.63500022888184,24.13999938964844,24.184999465942386,2609000.0,0.008499167353783754,-3.304327995555209,-0.6087025027780599,38.909564297474404,50.08021466517999,-0.07807719775040667,0.1439228179587282,-1.2419770313484726,-1.6519291982893805,13.323216212919641,0.514999389648441,0.23228706982604663,-0.10749931335449503,-0.7916312870922795,0.5766326603832894,-0.44956530022338725,0.2345666735143972,0.9508576775385436,54.95870830042736,12.550620413786312,0.3420659868688925,10,-0.060000419616695666,-0.14000034332275035,-1.3737511634826625,-2.3300008773803675,-1.2400016784667933,0,0.011716334572384524,2.5555762775083926,24.1200008392334,-2.3827170959371013,24.29999923706055,2.5999912807014676,24.209999084472656,0.011716334572384524
2669,2003-10-14,24.73500061035156,24.75,24.2549991607666,24.26000022888184,3010600.0,0.016855080557151236,-1.04122997785914,3.392828435580018,47.5961686150499,48.34626838564887,-0.43769323910847646,-0.2273264769544916,-1.5825533046703164,-2.0331244920022336,13.586719033350958,0.49500083923339844,0.1791723769956448,0.27050046920776083,-0.407001657134483,0.9480025955500047,-0.06825059396335931,0.609251532378881,0.506340646058085,88.84296543603344,46.820830685553034,0.3387510631711213,10,-0.47000026702880504,-0.5500001907348597,-1.7837510108947718,-2.740000724792477,-1.5600013732910085,1,-0.0012128840066797375,-3.304327995555209,24.32500076293945,2.5555762775083926,24.1200008392334,-2.3827170959371013,24.29999923706055,-0.0012128840066797375
2670,2003-10-15,24.479999542236328,24.95000076293945,24.35000038146973,24.854999542236328,2849000.0,-0.01030932127846862,1.1238859781786772,-0.7894730501893411,49.49998903275582,47.91295367770634,-0.226936947165008,0.05324441820739878,-1.2540188218512682,-1.753223675941591,13.116631054634563,0.6000003814697195,0.1129896084475277,0.00099945068359375,-0.6640654213557333,0.6660643227229208,-0.33153298533607156,0.33353188670325906,0.7275148737863333,63.56582270245992,17.947756777280155,0.33253243601966387,10,-0.17499923706054688,-0.2949991226196289,-1.528749942779541,-2.484999656677246,-0.9499988555908168,2,0.031250053566266756,-1.04122997785914,24.73500061035156,-3.304327995555209,24.32500076293945,2.5555762775083926,24.1200008392334,0.031250053566266756
2671,2003-10-16,24.73500061035156,24.73500061035156,24.34000015258789,24.42499923706055,3362400.0,0.010416710493611925,1.5483787608441872,-0.8266703287760228,52.65017826613429,47.02375981331422,-0.37652343612987593,-0.22428187451665238,-1.424720856077922,-1.99412359949201,12.253183850593269,0.3950004577636683,0.05626131026472336,0.26300048828124645,-0.38729805785829186,0.9132990344207847,-0.062148784788522704,0.5881497613510156,0.4393635020918616,83.33333333333329,33.43668638362707,0.32514927306976954,10,-0.4300003051757777,-0.5225000381469691,-1.7725009918212855,-2.740000724792477,-0.5100002288818288,3,0.017990688653469977,1.1238859781786772,24.479999542236328,-1.04122997785914,24.73500061035156,-3.304327995555209,24.32500076293945,0.017990688653469977
2672,2003-10-17,24.90500068664551,25.10000038146973,24.690000534057614,24.76000022888184,4808000.0,0.006872855148538193,-1.8771934521020064,0.46774134006030726,55.606937537816215,47.526217461091775,-0.5214032113537108,-0.3807231453855202,-1.513961902335815,-2.148810978667754,11.231022433971836,0.4099998474121165,-0.029226480825123247,0.4120005607605002,-0.2665768084932303,1.0905779300142306,0.07271187613363495,0.7512892453873654,0.23687612829025184,79.68755277489137,25.51259835644666,0.33928868462686507,10,-0.5250005722045934,-0.672500610351566,-1.942501068115238,-2.9100008010864293,-0.095001220703125,4,-0.03433051298984413,1.5483787608441872,24.73500061035156,1.1238859781786772,24.479999542236328,-1.04122997785914,24.73500061035156,-0.03433051298984413
2673,2003-10-20,24.76499938964844,24.90999984741211,24.375,24.84499931335449,3637200.0,-0.005621413095247996,4.095212577542438,-0.5517218699849553,57.74306749713672,48.15574757560463,-0.32811728157134823,-0.2649377955808241,-1.2857486192566832,-1.9967902218967275,10.062827945905891,0.5349998474121094,-0.0018541975130581534,0.2787492752075238,-0.3853121008691751,0.9428106512842227,-0.053281412830827435,0.610779963245875,0.34503987372981726,60.354969482466124,2.6943080686829575,0.3320306880383496,10,-0.3849992752075231,-0.4149990081787145,-1.7687497138977086,-2.769999504089359,-0.0699996948242223,0,-0.03351503913434328,-1.8771934521020064,24.90500068664551,1.5483787608441872,24.73500061035156,1.1238859781786772,24.479999542236328,-0.03351503913434328
2674,2003-10-21,25.125,25.20000076293945,24.60000038146973,24.75,4224000.0,0.014536669461903351,1.2857090956650672,-4.687504470353038,56.38164108255901,49.65338837963016,-0.6428477693103538,-0.6665972186834637,-1.5623350004613599,-2.346148546656508,8.615539564599464,0.6000003814697195,-0.06045320136969323,0.6434998512268066,0.0005125035402500089,1.2864871989133633,0.3220061773835283,0.964993525070085,-1.5750007629394496,91.27898724295206,33.14760930737229,0.3214936738432786,10,-0.6949996948242188,-0.7749996185302734,-2.075000286102295,-3.130000114440918,0.20999908447265625,1,-0.08119406628964554,4.095212577542438,24.76499938964844,-1.8771934521020064,24.90500068664551,1.5483787608441872,24.73500061035156,-0.08119406628964554
2675,2003-10-22,24.13500022888184,25.04999923706055,24.059999465942386,25.024999618530273,4447600.0,-0.03940297596490194,1.106385569060309,-2.373331705729157,53.84615731879085,50.315125716539214,0.37480988885040745,0.27446771890412336,-0.5059585463810059,-1.3418943026932943,6.729840415826432,1.0650005340576136,-0.05845595365774159,-0.3064999580383265,-0.9299379790916404,0.3169380630149874,-0.6182189685649817,0.005219052488328657,-0.5520009613037118,6.579006807888424,-54.21207716310088,0.3117190105266561,10,0.29500007629394176,0.44999980926513317,-1.0900001525878942,-2.1400003433227575,1.0049991607666016,2,-0.03977629926319526,1.2857090956650672,25.125,4.095212577542438,24.76499938964844,-1.8771934521020064,24.90500068664551,-0.03977629926319526
2676,2003-10-23,24.024999618530273,24.23500061035156,23.7549991607666,24.0,3412400.0,-0.004557721537534087,1.1573021186495347,-0.028089478286214043,45.0666630045629,50.81115185025334,0.49360763523910833,0.3641529977554754,-0.33980711275974684,-1.228672499631216,5.438050498046637,0.4800014495849574,-0.0808089245606709,-0.39175052642822195,-1.0408414256427996,0.2573403727863557,-0.7162959760355108,-0.06720507682093313,-0.409660321044921,18.685132068896834,-40.06284153364287,0.3245454496072886,10,0.4525003433227539,0.5600004196166992,-0.7037496566772461,-1.859999656677246,1.1700000762939453,3,-0.020603493849921772,1.106385569060309,24.13500022888184,1.2857090956650672,25.125,4.095212577542438,24.76499938964844,-0.020603493849921772
2677,2003-10-24,24.03000068664551,24.1299991607666,23.60000038146973,23.834999084472656,2770400.0,0.00020816100706122498,1.6835479712013264,7.800183108262902,47.54559705525159,51.770711045561924,0.5302599770477414,0.3387138006043422,-0.2998531434206946,-1.2406893796644312,4.7855248134658925,0.5299987792968714,-0.03343061169364603,-0.3627494812011669,-1.0324901718979795,0.30699120949564573,-0.6976198265495732,-0.027879135852760584,1.1700000762939382,26.875012665984116,-30.83310256365275,0.334870345348407,10,0.3699998855590785,0.5549993515014613,-0.5425009727478063,-1.7275009155273473,0.8449993133544886,4,0.00811484349780267,1.1573021186495347,24.024999618530273,1.106385569060309,24.13500022888184,1.2857090956650672,25.125,0.00811484349780267
2678,2003-10-27,23.84499931335449,24.20499992370605,23.354999542236328,24.01000022888184,5800600.0,-0.0076987668749354254,2.063062753453872,-0.846151588955096,42.11267196998101,51.161433640554264,0.7152264663508099,0.5042837239743143,-0.06708984917149863,-1.0529133298127427,4.501744524824737,0.850000381469723,-0.025612600021077014,-0.5190008163452191,-1.2317984126107255,0.19379677992028732,-0.8753996144779741,-0.16260201821246412,1.3230014419555651,26.558235605471513,-28.30803818014787,0.3563987981327538,10,0.432500839233402,0.6425008773803746,-0.2274994850158656,-1.4124994277954066,1.220001220703125,0,0.04046970771131231,1.6835479712013264,24.03000068664551,1.1573021186495347,24.024999618530273,1.106385569060309,24.13500022888184,0.04046970771131231
2679,2003-10-28,24.20000076293945,24.29999923706055,23.57500076293945,23.84499931335449,4341200.0,0.014887878373145647,1.612614656040429,-2.151511998890183,49.86525197520755,51.20201841193779,0.3088313923374244,0.16399086492643633,-0.3845324459238775,-1.4030476176616737,4.9736613548571205,0.7249984741211009,0.04337441226654448,-0.16799936294556161,-0.8759128429488179,0.5399141170576947,-0.5219561029471897,0.18595737705606652,0.8954799438476542,49.85258836820919,-5.191656783672883,0.3539567400016273,10,0.07749938964844105,0.2874994277954137,-0.5825009346008265,-1.7675008773803675,0.6999988555908239,1,0.020454500672695275,2.063062753453872,23.84499931335449,1.6835479712013264,24.03000068664551,1.1573021186495347,24.024999618530273,0.020454500672695275
2680,2003-10-29,24.0049991607666,24.2549991607666,23.920000076293945,24.10000038146973,3824400.0,-0.0080579171911217,-1.528300800368515,-0.26760797966936845,46.13369010425646,50.47796417172914,0.4798273870575578,0.3281686914434019,-0.14878909256228212,-1.2064189349013148,5.167317448414171,0.33499908447265625,0.10295289555338627,-0.3327508926391616,-1.048781799139693,0.3832800138613699,-0.6907663458894255,0.025264560611102382,1.0208622994384697,68.78305062851673,12.16288482690932,0.35801545325026535,10,0.27250099182128906,0.4825010299682617,-0.24124956130981445,-1.4399995803833008,1.070001602172848,2,0.05540512269126774,1.612614656040429,24.20000076293945,2.063062753453872,23.84499931335449,1.6835479712013264,24.03000068664551,0.05540512269126774
2681,2003-10-30,24.28499984741211,24.4950008392334,23.934999465942386,24.32500076293945,3096200.0,0.011664265629433457,1.9473673643527394,0.42105685833595713,52.10726140057965,50.08911126759175,0.1444742540258197,0.09020320406307292,-0.3995897388454708,-1.4892951880952978,5.395882390394193,0.5600013732910121,0.09552319661165498,-0.07650022506713938,-0.7490142615629516,0.5960138114286728,-0.4127572433150455,0.2597567931807667,0.674027136074212,81.57888132456847,21.671677651793033,0.33625701824790627,10,-0.00749969482421875,-0.00749969482421875,-0.41374969482421875,-1.6224994659423828,1.614999771118164,3,0.03520689922209086,-1.528300800368515,24.0049991607666,1.612614656040429,24.20000076293945,2.063062753453872,23.84499931335449,0.03520689922209086
2682,2003-10-31,25.04999923706055,25.04999923706055,24.520000457763672,24.68000030517578,4656600.0,0.03150090156290286,1.864866536760349,-9.249761586878652,58.100523656611585,50.12882861864451,-0.6680462917167631,-0.6568883086744073,-1.1200948511733806,-2.2582595588262393,5.781951880678231,0.764999389648441,0.11551761387845616,0.6557492256164572,-0.08406078098472847,1.3955592322176429,0.28584422231586615,1.0256542289170483,-1.6949996948242223,100.0,37.83651028952443,0.3699050033005922,10,-0.7724990844726598,-0.7724990844726598,-1.1199989318847692,-2.387498855590824,0.6750011444091797,4,0.005788441603987948,1.9473673643527394,24.28499984741211,-1.528300800368515,24.0049991607666,1.612614656040429,24.20000076293945,0.005788441603987948
2683,2003-11-03,25.34499931335449,25.4950008392334,24.96500015258789,25.0,6317600.0,0.011776450510126102,-1.5542262810289595,0.9324332683801738,56.99538168975822,50.19702201944442,-0.9746121579854439,-0.9086926057329769,-1.3686732165526294,-2.554591438025451,6.4229678890337345,0.5300006866455078,0.10815439807113592,0.8937493324279764,0.04734601599534827,1.7401526488606045,0.4705476742116623,1.3169509906442904,-1.9560997772216773,92.18742083758413,32.01903930863209,0.4232016582163146,11,-0.9199991226196254,-0.9199991226196254,-1.1649990081787074,-2.682498931884762,0.595001220703125,0,-0.018544064947235706,1.864866536760349,25.04999923706055,1.9473673643527394,24.28499984741211,-1.528300800368515,24.0049991607666,-0.018544064947235706
2684,2003-11-04,24.84000015258789,25.25,24.459999084472656,25.15500068664551,5200400.0,-0.019925001950996668,2.1287216965988707,-0.9130468434699637,53.90455495553941,50.203510645749816,-0.5747307675525661,-0.3893980745611145,-0.8142650463992958,-2.04022224152569,6.276654369200034,0.8850002288818324,0.0577030872902391,0.36700019836425923,-0.49658104747687304,1.2305814442053915,-0.0647904245563069,0.7987908212848254,-1.366856564331055,58.412674961308085,-1.2711793531894315,0.43179062292056625,11,-0.41499996185302734,-0.41499996185302734,-0.46875,-2.177499771118164,1.0499992370605504,1,0.009057986315925248,-1.5542262810289595,25.34499931335449,1.864866536760349,25.04999923706055,1.9473673643527394,24.28499984741211,0.009057986315925248
2685,2003-11-05,24.645000457763672,25.04999923706055,24.45000076293945,24.84000015258789,3848400.0,-0.007850229212011617,-1.0512800448635178,0.6190456006926924,49.01098882672669,50.64176907043468,-0.33500947947203485,-0.16879228559982096,-0.5780347068942682,-1.8546148125999409,6.162075939642136,0.5999984741211009,-0.0010349874825301697,0.15025043487548828,-0.7073316133447243,1.0078324830957008,-0.2785405892346198,0.5790414589855963,-1.0909825794677737,45.51284402548008,-10.717696209010867,0.42879102411010656,11,-0.2200002670288086,-0.2200002670288086,-0.3475003242492676,-1.9825000762939453,1.4349994659423793,2,0.010346892109156736,2.1287216965988707,24.84000015258789,-1.5542262810289595,25.34499931335449,1.864866536760349,25.04999923706055,0.010346892109156736
2686,2003-11-06,24.59499931335449,24.78499984741211,24.114999771118164,24.78499984741211,3666800.0,-0.0020288554871351616,6.052612558349646,0.974363237998375,46.50111943511574,50.5257160015307,-0.2186436727201304,-0.10072134081870843,-0.48653384889426476,-1.8163879340334326,6.484096061404417,0.6700000762939453,-0.086081877476758,0.08549928665160778,-0.7681176500173343,0.9391162233205499,-0.3413091816828633,0.5123077549860788,-0.9633421166210887,34.78254860279885,-17.717412977511778,0.42680846833447134,11,-0.16999912261962535,-0.16999912261962535,-0.29749917984008434,-1.932498931884762,1.1400012969970703,3,0.019516221304561432,-1.0512800448635178,24.645000457763672,2.1287216965988707,24.84000015258789,-1.5542262810289595,25.34499931335449,0.019516221304561432
2687,2003-11-07,24.6299991607666,24.989999771118164,24.60000038146973,24.7450008392334,2270000.0,0.0014230473018597145,-3.457155313351639,0.6052702906188714,48.43930605248218,51.22867534403082,-0.17833739043872754,-0.10071823665794355,-0.4797388070050559,-1.8548549877088263,6.166639972398721,0.3950004577636754,-0.08739781332542762,0.09499921798705913,-0.7398911831492967,0.929889619123415,-0.3224459825811188,0.512444418555237,-0.9238082183332033,37.318767466738905,-13.60151379828099,0.4174452005681777,11,-0.09499835968017578,-0.20499897003173828,-0.33249902725219727,-1.8824987411499023,1.3450012207031286,4,0.05156315473151407,6.052612558349646,24.59499931335449,-1.0512800448635178,24.645000457763672,2.1287216965988707,24.84000015258789,0.05156315473151407
2688,2003-11-10,24.61000061035156,24.920000076293945,24.44499969482422,24.57500076293945,3945800.0,-0.0008119590376153285,-2.2203199151721256,-0.3043420572527946,43.53828334027346,50.525678829038156,-0.04292565303062901,-0.06142262579714597,-0.4094177143889972,-1.829134336075736,6.220937667227244,0.47500038146972656,-0.03435396445149763,0.06075067520141175,-0.7687594672475697,0.8902608176503932,-0.354004396023079,0.4755057464259025,-0.8322572720461601,43.61239994824081,-2.111782016528551,0.41475507122449023,11,0.09749984741211293,-0.18500041961669567,-0.31250047683715465,-1.6774997711181605,1.2950000762939524,0,0.04530677543539663,-3.457155313351639,24.6299991607666,6.052612558349646,24.59499931335449,-1.0512800448635178,24.645000457763672,0.04530677543539663
2689,2003-11-11,24.70499992370605,24.854999542236328,24.354999542236328,24.649999618530273,2589800.0,0.003860191426185322,1.8169050407797036,1.5714441416892717,59.22328419087766,51.980078171996055,-0.06566268471308234,-0.1673656810884978,-0.47129580837053453,-1.9174817201090555,6.526088153647426,0.5,0.013856306159595988,0.15725002288818146,-0.6709532774216704,0.9854533231980334,-0.2568516272667445,0.5713516730431074,-0.8585662853635334,63.10165664033034,11.91257327732152,0.4141016501549266,11,0.01000022888183949,-0.27999973297118785,-0.40749979019164684,-1.5949993133544886,1.2399997711181676,1,0.04998990545094073,-2.2203199151721256,24.61000061035156,-3.457155313351639,24.6299991607666,6.052612558349646,24.59499931335449,0.04998990545094073
2690,2003-11-12,25.2450008392334,25.26499938964844,24.645000457763672,24.67499923706055,3074000.0,0.021857960623152373,1.032787705392168,10.363607990013088,67.32954176004709,53.67144265638133,-0.4596040107242345,-0.6820870099415792,-0.9894322015509864,-2.4460263746714226,6.813062656101055,0.6199989318847692,0.12089534724527695,0.6590008735656738,-0.22482225322320915,1.5428240003545568,0.21708931017123234,1.1009124369601153,-1.3326245128552472,98.26099503923305,41.185731438187105,0.44191156339444165,11,-0.4400005340576172,-0.8200006484985352,-1.025001049041748,-2.135000228881836,0.38999938964844105,2,0.025549555514874367,1.8169050407797036,24.70499992370605,-2.2203199151721256,24.61000061035156,-3.457155313351639,24.6299991607666,0.025549555514874367
2691,2003-11-13,25.18000030517578,25.53000068664551,24.92499923706055,25.1299991607666,3018600.0,-0.0025747883500403246,-1.6304354135828214,0.08772105941207035,66.0614304140806,54.555987851655665,-0.28418126152777745,-0.6134929613710867,-0.9125430096790623,-2.3637637147901103,7.277553704459089,0.6050014495849609,0.17443164360091856,0.571750354766845,-0.349480485744909,1.492981195278599,0.11113493451096801,1.032365775022722,-1.2043189982834193,70.21276250367244,8.932479313401139,0.46061542025587754,11,-0.3575000762939453,-0.7375001907348633,-0.9637503623962402,-2.0225000381469727,0.7449989318847692,3,0.0357426373162224,1.032787705392168,25.2450008392334,1.8169050407797036,24.70499992370605,-2.2203199151721256,24.61000061035156,0.0357426373162224
2692,2003-11-14,24.04999923706055,25.25,24.0,25.09499931335449,4543000.0,-0.04487692829308498,-1.1834088777612863,-20.89952317375534,52.265190808483446,54.03041108706958,0.7700291837619062,0.4734429305270389,0.23386956890106347,-1.2232155237090332,7.19421530345962,1.25,0.2393139842521741,-0.5155006408691385,-1.4578600792476308,0.42685879750935385,-0.9866803600583864,-0.044320921679890546,1.480001449584961,3.26792252428151,-59.826602040041124,0.47117971918924684,11,0.7150011062622035,0.39250087738036754,0.15125083923339488,-0.8924989700317418,2.0300006866455007,4,0.07006242938646157,-1.6304354135828214,25.18000030517578,1.032787705392168,25.2450008392334,1.8169050407797036,24.70499992370605,0.07006242938646157
2693,2003-11-17,23.934999465942386,24.065000534057614,23.6200008392334,23.84000015258789,4533800.0,-0.0047816954164785486,1.5070302971691065,-0.09090842719496059,46.907804101799485,53.25299432554292,0.7420180440641424,0.5513404611381958,0.36670078156832986,-1.0860952345248158,7.849773012515716,0.4449996948242152,0.2561181791661369,-0.5890004158019977,-1.5668048250892355,0.3888039934852401,-1.0779026204456166,-0.1000982111583788,1.595001220703125,16.492076014340224,-46.283172165460286,0.488902204643619,11,0.6400012969970668,0.5075006484985316,0.2625007629394496,-0.707499504089359,2.125,0,0.08523087365972604,-1.1834088777612863,24.04999923706055,-1.6304354135828214,25.18000030517578,1.032787705392168,25.2450008392334,0.08523087365972604
2694,2003-11-18,23.084999084472656,24.125,23.06999969482422,23.88500022888184,5390000.0,-0.03551286402488596,-1.5421696437394148,-8.421125544601887,40.6882593437872,52.32824660521631,1.4716512953712062,1.3077204367595456,1.233566201002489,-0.2243608348145827,8.288406145544961,1.0550003051757812,0.15656863605962457,-1.33700075149536,-2.4649167537840917,-0.20908474920662812,-1.9009587526397276,-0.7730427503509922,2.3686016082763715,0.6097310406908623,-58.868969756614426,0.5639580011443667,11,1.215001106262207,1.215001106262207,1.1400012969970703,0.1425008773803711,3.3100013732910156,1,0.12215731921209527,1.5070302971691065,23.934999465942386,-1.1834088777612863,24.04999923706055,-1.6304354135828214,25.18000030517578,0.12215731921209527
2695,2003-11-19,23.17499923706055,23.309999465942386,22.84000015258789,23.23500061035156,6498000.0,0.003898642242027517,3.4762034514076934,0.07500160932309756,38.315783048930975,51.41876478452912,1.286491133689534,1.2038329519332471,1.1806838323811277,-0.3035811871028393,9.20302817783629,0.46999931335449574,0.032459285289071715,-1.199000549316402,-2.4530034485016117,0.0550023498688077,-1.8260019989090068,-0.5719990997237971,2.1355853958129885,12.45349509159183,-42.40259898260351,0.6270014495926045,11,1.0100011825561488,1.0100011825561488,1.0500011444091761,0.052500724792476916,3.320001602172848,2,0.1195253742806599,-1.5421696437394148,23.084999084472656,1.5070302971691065,23.934999465942386,-1.1834088777612863,24.04999923706055,0.1195253742806599
2696,2003-11-20,23.53000068664551,23.959999084472656,23.114999771118164,23.6299991607666,7971000.0,0.015318293906014802,1.2236873145977745,1.6666030898342026,32.488504274612396,49.64645347587692,0.8543797584684754,0.8536110920743525,0.8488313871040951,-0.6487427011985396,9.340775655736534,0.8449993133544922,-0.04037092364485062,-0.8192491531372035,-2.120889228224293,0.48239092194988586,-1.47006919068075,-0.16842911559365703,1.5829371878051752,28.63072936699779,-19.66751220817209,0.6508200375435451,11,0.6549997329711879,0.6549997329711879,0.7149996757507289,-0.302500724792484,3.0349998474121023,3,0.08946024142834053,3.4762034514076934,23.17499923706055,-1.5421696437394148,23.084999084472656,1.5070302971691065,23.934999465942386,0.08946024142834053
2697,2003-11-21,24.22500038146973,24.28000068664551,23.3700008392334,23.670000076293945,8310400.0,0.02953674774938131,1.736837878457584,-5.5500877393761385,38.185669459013454,49.05171860018136,0.10715828973368247,0.18337084724771202,0.1824713557166362,-1.331038544924116,9.098703381933626,0.9099998474121129,-0.059284235920603834,-0.1339994430541971,-1.4284722571989015,1.1604733710905073,-0.7812358501265493,0.5132369640181551,0.7061024752319334,96.18053577933046,51.22667760444759,0.647236407072352,11,-0.039999961853030896,-0.039999961853030896,0.03375005722045543,-0.9750003814697301,2.204999923706051,4,0.07017539025061015,1.2236873145977745,23.53000068664551,3.4762034514076934,23.17499923706055,-1.5421696437394148,23.084999084472656,0.07017539025061015
2698,2003-11-24,24.809999465942386,24.864999771118164,24.19499969482422,24.415000915527344,4865200.0,0.02414856863821302,1.6534700583536344,0.7117087085023044,49.68878966106588,47.99233031909117,-0.49895828466944536,-0.34322327154007226,-0.357473258473199,-1.8889453991511296,8.349418821857354,0.6700000762939453,-0.048214155563236716,0.4027496337890675,-0.8829635414369186,1.6884628090150535,-0.24010695382392555,1.0456062214020605,-1.9699993133544957,97.28393503522256,51.80049872695351,0.6428565876129927,11,-0.6249990463256871,-0.6249990463256871,-0.5037493705749547,-1.5599994659423864,1.3299999237060547,0,0.05118905623142167,1.736837878457584,24.22500038146973,1.2236873145977745,23.53000068664551,3.4762034514076934,23.17499923706055,0.05118905623142167
2699,2003-11-25,24.69499969482422,25.07999992370605,24.54999923706055,24.79999923706055,5107000.0,-0.004635218605144709,-1.6835446705360975,-0.2658226014399394,50.52741792569069,46.125427670829346,-0.43083290638546856,-0.19946466256145357,-0.22813000044400766,-1.7557096395055822,7.833352816087869,0.5300006866455007,-0.05405971123976627,0.26299991607665874,-1.0249706509423682,1.5509704830956856,-0.3809853674328565,0.906985199586174,-1.8144995498657224,82.81248802585152,35.790593310952545,0.643985283509514,11,-0.5099992752075195,-0.5099992752075195,-0.3299994468688965,-1.4449996948242188,1.4050006866455114,1,0.055274338448534355,1.6534700583536344,24.809999465942386,1.736837878457584,24.22500038146973,1.2236873145977745,23.53000068664551,0.055274338448534355
2700,2003-11-26,25.334999084472656,25.35000038146973,24.709999084472656,24.79999923706055,5135400.0,0.025916152968512574,1.2654815274926923,-5.095258855585625,56.94183660141245,45.11213946942178,-1.1809086655663492,-0.7744198344939122,-0.8491159645866162,-2.366620638873531,7.402944711055823,0.6550006866455114,-0.019193788754876095,0.8364993095397963,-0.4952393316982153,2.168237950777808,0.1706299889207905,1.5023686301588022,-2.3665189483642592,99.32880121251,48.66192151436722,0.6658693206190059,11,-1.2399988174438477,-1.149998664855957,-0.9449987411499023,-2.0849990844726562,-0.12999916076660512,2,0.041839408391400656,-1.6835446705360975,24.69499969482422,1.6534700583536344,24.809999465942386,1.736837878457584,24.22500038146973,0.041839408391400656
2701,2003-11-28,25.13999938964844,25.22500038146973,24.90500068664551,25.165000915527344,1242200.0,-0.007696850281069367,3.4137749598798184,-0.0467318374011502,54.644811021348765,45.3765417152957,-1.108779858392527,-0.5397549662243399,-0.6590597008376022,-2.1464847455261413,7.421681244596809,0.4299983978271449,-0.06349624377067897,0.5987496376037633,-0.7587748444054512,1.9562741196129778,-0.0800126034008457,1.2775118786083723,-2.028628038818365,89.39388684988779,35.508535988350026,0.6787622410046078,11,-1.0449991226196325,-0.9549989700317418,-0.6324992179870641,-1.8749990463256871,-0.5450000762939524,4,0.05389822921566534,1.2654815274926923,25.334999084472656,-1.6835446705360975,24.69499969482422,1.6534700583536344,24.809999465942386,0.05389822921566534
2702,2003-12-01,25.19499969482422,25.364999771118164,24.9950008392334,25.10000038146973,5859800.0,0.002187760799963412,-1.4262352492386199,-3.7997406164178527,55.29410789963174,46.30835324838817,-1.0999532316673246,-0.6148593772593074,-0.7058934820249121,-2.1661137227674523,7.826929833139684,0.3699989318847656,-0.19316466921914355,0.6464999198913581,-0.7239519540309161,2.0169517938136323,-0.03872601706978074,1.331725856852497,-1.9493106021557622,85.47007989670973,29.03421657739208,0.6852259369611372,12,-1.0924997329711914,-1.0099992752075195,-0.6637496948242188,-1.7424993515014648,-1.1999988555908203,0,0.054375902195975545,3.4137749598798184,25.13999938964844,1.2654815274926923,25.334999084472656,-1.6835446705360975,24.69499969482422,0.054375902195975545
2703,2003-12-02,24.875,25.170000076293945,24.82500076293945,25.0,4701600.0,-0.01270092076603424,-2.0666813604149765,-1.3157989840785924,51.47826104263274,47.50724232603767,-0.706933712502984,-0.34981124299818234,-0.39465601687228613,-1.813362081453782,7.490368943788192,0.3699989318847692,-0.3315322030597798,0.350000190734864,-0.9784181821342024,1.6784185636039304,-0.3142089956996692,1.0142093771693972,-1.4597660530555672,39.87736809464161,-15.066133656861474,0.6642091864345328,12,-0.7725000381469727,-0.6899995803833008,-0.38249969482421875,-1.364999771118164,-0.47500038146972656,1,0.06251257508244357,-1.4262352492386199,25.19499969482422,3.4137749598798184,25.13999938964844,1.2654815274926923,25.334999084472656,0.06251257508244357
2704,2003-12-03,25.065000534057614,25.5,24.88500022888184,24.934999465942386,5823600.0,0.007638212424426749,-4.347834740351419,-1.0400085449218182,48.333330978582566,48.62030320711007,-0.6554635239235793,-0.5503054772761296,-0.6017077409034961,-1.9746820067563,8.132221357952076,0.625,-0.3259364989349649,0.5287507057189913,-0.8146266039345029,1.8721280153724855,-0.14293794910775404,1.2004393605457366,-1.4937853211792813,44.93684027543003,-4.340272226764121,0.6716886548267466,12,-0.7575006484985316,-0.8800001144409144,-0.6825003623962367,-1.5550003051757777,-0.5550003051757741,2,0.042888443354714756,-2.0666813604149765,24.875,-1.4262352492386199,25.19499969482422,3.4137749598798184,25.13999938964844,0.042888443354714756
2705,2003-12-04,24.899999618530273,25.065000534057614,24.625,24.959999084472656,4637400.0,-0.0065829208861631905,2.2592346654045903,-0.46153056134278764,47.45454009505529,50.28319607604817,-0.245897502094774,-0.3849581524265311,-0.44683909640981767,-1.7754415748324561,8.680071734637092,0.44000053405761363,-0.2822728098159182,0.3509998321533203,-1.001532553940173,1.7035322182468136,-0.3252663608934263,1.027266025200067,-1.135905926939774,31.42852783203125,-14.572454316149305,0.6762661930467468,12,-0.4649991989135742,-0.7149991989135742,-0.5174994468688965,-1.3899993896484375,-0.6149997711181641,3,0.04819280246279334,-4.347834740351419,25.065000534057614,-2.0666813604149765,24.875,-1.4262352492386199,25.19499969482422,0.04819280246279334
2706,2003-12-05,25.07500076293945,25.23500061035156,24.75,24.82500076293945,5294200.0,0.007028158517679017,-1.4249938011406154,-4.1667037543313095,61.27613947769299,52.848803855901444,-0.19969280583427462,-0.5503728891061535,-0.6167691834625622,-1.9098083434746762,9.06802223133926,0.48500061035155895,-0.11882128053057173,0.5020009040832498,-0.8708504747386918,1.8748522829051915,-0.184424785327721,1.1884265934942206,-1.1373164405079983,51.42865862165138,0.021313454087348305,0.6864256894109707,12,-0.2275009155273402,-0.8900003433227504,-0.6925005912780726,-1.5650005340576136,-0.25,4,0.005184413033348267,2.2592346654045903,24.899999618530273,-4.347834740351419,25.065000534057614,-2.0666813604149765,24.875,0.005184413033348267
2707,2003-12-08,25.899999618530273,25.95499992370605,24.8700008392334,24.93000030517578,8542800.0,0.03290124947115314,1.0092577057773306,3.8799972534179688,68.6964771949386,54.96076913744286,-0.8516683853610836,-1.3442694982120038,-1.4266834821084728,-2.676987605449998,10.114515631475498,1.0849990844726527,0.08882647807971011,1.2634997367858887,-0.23242164435994184,2.759421117931719,0.5155390462129716,2.0114604273588057,-1.8060837283419673,95.8646384713678,38.3867046369447,0.747960690572916,12,-0.6475000381469727,-1.5024995803833008,-1.6224994659423828,-2.3899993896484375,-1.090000152587887,0,-0.050386112911064096,-1.4249938011406154,25.07500076293945,2.2592346654045903,24.899999618530273,-4.347834740351419,25.065000534057614,-0.050386112911064096
2708,2003-12-09,25.72500038146973,26.26499938964844,25.625,25.80500030517578,6675000.0,-0.006756727399151785,-3.5714130012738585,-0.08247420653257172,78.82097533814846,58.10449773882706,-0.5958911364439068,-1.1398974110997955,-1.2354207658221803,-2.440926923514251,11.084364991607545,0.639999389648441,0.31182932724599155,1.0327505111694357,-0.5401401298072486,2.60564115214612,0.2463051906810918,1.8191958316577796,-1.4077544072592936,67.07321895440047,2.302622398107431,0.7864453204883427,12,-0.28000068664551137,-1.172500610351566,-1.4475002288818395,-2.215000152587894,-0.7650012969970739,1,-0.06724973825393943,1.0092577057773306,25.899999618530273,-1.4249938011406154,25.07500076293945,2.2592346654045903,24.899999618530273,-0.06724973825393943
2709,2003-12-10,25.940000534057614,26.03499984741211,25.5,25.7450008392334,4980000.0,0.008357634573360473,1.779232103046817,-2.4374985098825235,79.38364869110484,60.59803241545955,-0.68807406051409,-1.3255943781565733,-1.4216524491821865,-2.5913987870165975,11.887322535973368,0.5349998474121094,0.48060321132004447,1.1860006332397433,-0.48302911515703784,2.8550303816365243,0.3514857590413527,2.020515507438134,-1.3500690816858558,80.182989235106,8.431334054067932,0.8345148741983901,12,-0.4950008392333949,-1.3875007629394496,-1.5150003433227504,-1.9300003051757777,-0.9899997711181641,2,-0.05936780585279533,-3.5714130012738585,25.72500038146973,1.0092577057773306,25.899999618530273,-1.4249938011406154,25.07500076293945,-0.05936780585279533
2710,2003-12-11,25.88999938964844,26.520000457763672,25.67499923706055,26.0,10269800.0,-0.0019275691356877012,-2.1296288447138556,-0.564106576939622,76.81816940465158,63.0617389024932,-0.6158278262864378,-1.290983344523429,-1.3586672836563771,-2.4796186233848125,13.116588828529489,0.8450012207031214,0.5476571238598282,1.1037495613098187,-0.6289391428057023,2.8364382654253397,0.23740520925206,1.9700939133675774,-1.0655584260579474,64.40672852078167,-12.270702364097488,0.8663443520577604,12,-0.3174991607666051,-1.2099990844726598,-1.4649991989135778,-1.8799991607666051,-1.1199989318847692,3,-0.05330240221320226,1.779232103046817,25.940000534057614,-3.5714130012738585,25.72500038146973,1.0092577057773306,25.899999618530273,-0.05330240221320226
2711,2003-12-12,26.07999992370605,26.209999084472656,25.51000022888184,25.875,5198600.0,0.007338761627533108,2.010759127620548,-1.8636253294493275,73.81257155617118,65.11934597544203,-0.7358493211656203,-1.4863046500666748,-1.5074178976302903,-2.6100200359605985,13.89738026038579,0.6999988555908168,0.6310327561285547,1.248750114440913,-0.5715302628110841,3.06903049169291,0.33860992581491445,2.1588903030669115,-0.9842694410478501,73.33329480102859,-0.8408913733520791,0.9101401886259993,12,-0.5074996948242152,-1.3999996185302699,-1.6549997329711879,-2.069999694824215,-1.2950000762939418,4,-0.06882669024328991,-2.1296288447138556,25.88999938964844,1.779232103046817,25.940000534057614,-3.5714130012738585,25.72500038146973,-0.06882669024328991
2712,2003-12-15,25.73500061035156,26.69499969482422,25.54999923706055,26.604999542236328,5923200.0,-0.013228501317628316,1.1809548375845977,-4.243898808139355,62.653912046978725,66.36108497592491,-0.34217926379274743,-1.063102563872473,-1.143186318179108,-2.2103354854585184,14.782898737468056,1.1450004577636683,0.6203548293207781,0.8195007324218722,-1.0045029418926354,2.6435044067363798,-0.09250110473537987,1.7315025695791242,-0.411386931676482,19.665328064048325,-49.454681125659235,0.9120018371572536,12,-0.07500076293944957,-0.9675006866455043,-1.3100004196166957,-1.725000381469723,-1.610000610351559,0,-0.03536039735107188,2.010759127620548,26.07999992370605,-2.1296288447138556,25.88999938964844,1.779232103046817,25.940000534057614,-0.03536039735107188
2713,2003-12-16,25.97500038146973,26.1200008392334,25.72500038146973,25.729999542236328,4367000.0,0.009325811751550228,-2.0980530020270907,-0.2816105057768648,66.9312229382349,68.42751741588629,-0.45788646940374633,-1.2041729981202636,-1.354643255001264,-2.3987288870600345,15.232503269163649,0.3950004577636683,0.6466359305361031,0.9575004577636754,-0.8637934571228385,2.7787943726501894,0.046853500320416686,1.8681474152069342,-0.4650001525878906,39.748996048036766,-26.497267801551963,0.9106469574432574,12,-0.31500053405762074,-1.2075004577636754,-1.4949998855590856,-1.9650001525878942,-1.4349994659423864,1,-0.0448508526821213,1.1809548375845977,25.73500061035156,2.010759127620548,26.07999992370605,-2.1296288447138556,25.88999938964844,-0.0448508526821213
2714,2003-12-17,25.90500068664551,26.06999969482422,25.65500068664551,25.834999084472656,4316000.0,-0.002694887152885461,1.0749970197649013,0.285719846478434,58.87852688558599,69.69684928150079,-0.2863107541653669,-0.9613631013007335,-1.262773245854401,-2.2771656246155736,15.0314804089281,0.4149990081787074,0.6663252105347723,0.7465006828308134,-0.8699774512085447,2.3629788168701715,-0.061738384188863904,1.5547397498504907,0.7899990081787074,33.33338698592112,-27.54142779156583,0.8082390670196782,12,-0.182500839233402,-1.1375007629394567,-1.3387503623962438,-1.8950004577636754,-1.7750015258789098,2,-0.03647950500383579,-2.0980530020270907,25.97500038146973,1.1809548375845977,25.73500061035156,2.010759127620548,26.07999992370605,-0.03647950500383579
2715,2003-12-18,25.94499969482422,26.125,25.739999771118164,25.895000457763672,4260000.0,0.0015440651271370065,-1.1388865341414827,0.7142584670717057,63.17512642817015,69.90784783155382,-0.18158321350415818,-0.8255254688343214,-1.2736997829713843,-2.2675594058711823,14.597732315284656,0.38500022888183594,0.7426954248295559,0.6479996681213365,-0.7063243034696285,2.0023236397123014,-0.02916231767414601,1.325161653916819,0.7292000198364263,36.70883223533294,-19.7092608142596,0.6771619857954817,12,-0.16249942779541016,-1.177499771118164,-1.3749995231628418,-1.9349994659423828,-2.2049999237060547,3,-0.03835031580606496,1.0749970197649013,25.90500068664551,-2.0980530020270907,25.97500038146973,1.1809548375845977,25.73500061035156,-0.03835031580606496
2716,2003-12-19,25.63500022888184,26.06999969482422,25.45000076293945,25.97500038146973,7343400.0,-0.011948331839996995,1.339623999539401,-6.800106813153277,56.64653481949057,68.56896534539293,0.24161424141292898,-0.3686392036243902,-0.9405320732894822,-1.9055813058190516,14.992693416761876,0.6199989318847692,0.8269036930154279,0.23275022506714294,-0.8416235274429233,1.3071239775772092,-0.30443665118788843,0.7699371013221743,1.0188155052185017,14.859407603051064,-36.31886361081506,0.5371868762550325,12,0.43749999999999645,-0.8675003051757848,-1.0199999809265172,-1.5574998855590856,-0.5599994659423899,4,-0.03374292035869031,-1.1388865341414827,25.94499969482422,1.0749970197649013,25.90500068664551,-2.0980530020270907,25.97500038146973,-0.03374292035869031
2717,2003-12-22,25.92499923706055,25.9950008392334,25.42499923706055,25.59499931335449,3434400.0,0.011312619683614411,1.4255225897563735,-0.9705875753122089,66.00609188771782,67.1450894064562,-0.04969120185680964,-0.553106492294571,-1.1977125707723282,-2.148253531266615,15.85748731216313,0.570001602172848,0.9457204503486238,0.4377492904663107,-0.5054452078089433,1.3809437887415648,-0.03384795867131629,0.9093465396039377,0.6806638981933553,71.42849357769204,18.0432690097348,0.47159724913762663,12,0.13500022888183238,-1.1574993133544957,-1.2924990653991735,-1.7399988174438512,-0.7399997711181641,0,-0.0439729767867757,1.339623999539401,25.63500022888184,-1.1388865341414827,25.94499969482422,1.0749970197649013,25.90500068664551,-0.0439729767867757
2718,2003-12-23,26.07999992370605,26.21999931335449,25.7549991607666,25.82999992370605,4299800.0,0.005978811618398083,-1.3249918937992569,0.75757593272258,65.63944104380514,65.61795522342288,-0.1665545133332067,-0.6409451261841106,-1.3240257499698203,-2.2523900741719523,17.290967039672733,0.4650001525878871,0.9835601027612029,0.52924995422363,-0.3927289936095768,1.4512289020568367,0.06826048030702836,0.9902394281402316,0.454823377656254,82.3900155706809,26.78211461021413,0.460989473916603,12,-0.020000457763668322,-1.3124999999999964,-1.4762496948242152,-1.894999504089352,-1.5149993896484375,1,-0.0749616537356278,1.4255225897563735,25.92499923706055,1.339623999539401,25.63500022888184,-1.1388865341414827,25.94499969482422,-0.0749616537356278
2719,2003-12-24,26.059999465942386,26.20000076293945,25.979999542236328,26.104999542236328,711400.0,-0.0007668887201753849,-1.1463541715125398,-0.18000030517576704,68.7096841675222,64.7170124192974,-0.14275426936584878,-0.5411858805374301,-1.288196260297589,-2.1826422596859203,18.536511186363082,0.22000122070312145,0.9031843168344373,0.4409995079040563,-0.41390336801820027,1.2959023838263128,0.01354806994292801,0.8684509458651846,0.4082343915618125,79.87423496133792,20.331733329993618,0.42745143796112833,12,-3.552713678800501e-15,-1.2924995422363317,-1.5512490272522008,-1.8749990463256871,-1.5399990081787145,2,-0.05832688340617642,-1.3249918937992569,26.07999992370605,1.4255225897563735,25.92499923706055,1.339623999539401,25.63500022888184,-0.05832688340617642
2720,2003-12-26,26.395000457763672,26.459999084472656,26.065000534057614,26.239999771118164,1101200.0,0.01285498843770494,1.7719396871925883,-3.4444538634343416,70.24540451608931,64.32066052595498,-0.4454291851409877,-0.8355411219095146,-1.5949284147545235,-2.462648596524808,19.636625454248314,0.3999996185302699,0.7999667249530162,0.7230004310607896,-0.18739798239456462,1.6333988445161438,0.2678012243331125,1.1781996377884667,-0.9700012207031214,93.71993852255093,31.781652974289138,0.45519920672767794,12,-0.33500099182128906,-1.6275005340576172,-2.0950002670288086,-2.2100000381469727,-2.229999542236328,4,-0.08581175441241018,-1.1463541715125398,26.059999465942386,-1.3249918937992569,26.07999992370605,1.4255225897563735,25.92499923706055,-0.08581175441241018
2721,2003-12-29,26.4950008392334,26.51000022888184,26.274999618530273,26.40999984741211,2509800.0,0.003788610711704443,3.086975270760926,0.5483910662646896,61.735724980625754,64.21863974080465,-0.5368236907413753,-0.8736139296931995,-1.6731358078158394,-2.503400919945058,20.817560145558275,0.23500061035156605,0.6726235286427666,0.7552507400512702,-0.1894769290331837,1.6999784091357242,0.2828869055090415,1.227614574593499,-1.0493016052246062,98.6175690380464,39.27828000176105,0.47236383454222736,12,-0.5275011062622035,-1.590001106262207,-2.310000419616699,-2.310000419616699,-2.0799999237060547,0,-0.10398192039441911,1.7719396871925883,26.395000457763672,-1.1463541715125398,26.059999465942386,-1.3249918937992569,26.07999992370605,-0.10398192039441911
2722,2003-12-30,26.565000534057614,26.649999618530273,26.18000030517578,26.18000030517578,2875400.0,0.002641996324097562,-1.4415534230694917,4.529361606641942,67.28395158631749,64.25783181281382,-0.5327285376741493,-0.8808771044690253,-1.7255602364968752,-2.516736598020671,21.947743415894532,0.4699993133544922,0.5729368967571205,0.7567503929138155,-0.2198025580556795,1.7333033438833105,0.2684739174290698,1.2450268683985612,-1.0767292602538987,90.50290044710746,30.814152734476906,0.4882764754847472,12,-0.5275011062622035,-1.532500267028805,-2.3800001144409144,-2.3800001144409144,-2.069999694824215,1,-0.056088828954018344,3.086975270760926,26.4950008392334,1.7719396871925883,26.395000457763672,-1.1463541715125398,26.059999465942386,-0.056088828954018344
2723,2003-12-31,26.43000030517578,26.94499969482422,26.3700008392334,26.625,3846800.0,-0.005081883160843792,-2.650802300938541,-0.5064924127202786,60.42552535271766,64.42972053138399,-0.3647572692571437,-0.6570966915784169,-1.569677741244874,-2.3216096709488028,23.527433570443453,0.5749988555908203,0.48452037844468165,0.5440001487731934,-0.3649704149095676,1.4529707124559543,0.08951486693181465,0.9984854306145721,-0.8720253306884729,46.63219603983097,-10.031903968087875,0.45448528184138004,12,-0.24500083923339844,-0.8600006103515625,-2.244999885559082,-2.2174997329711914,-2.1800003051757812,2,-0.04710559307067386,-1.4415534230694917,26.565000534057614,3.086975270760926,26.4950008392334,1.7719396871925883,26.395000457763672,-0.04710559307067386
2724,2004-01-02,26.13999938964844,26.63500022888184,26.09000015258789,26.415000915527344,4653400.0,-0.010972414384367246,-1.9066670735677274,1.4102664423490565,54.82625454191976,63.50206809957841,-0.04237209200184111,-0.29769309468446536,-1.2733395194991282,-1.9779069909508884,24.535042172556846,0.5450000762939489,0.4719315571851297,0.20024929046631357,-0.6278461350571369,1.028344715989764,-0.21379842229541168,0.6142970032280388,-0.4710624375341794,8.52260535402019,-45.21388634271716,0.41404771276172614,1,0.04500007629394176,-0.39249992370605824,-1.9549989700317418,-1.9099988937377965,-1.4599990844726598,4,-0.06025244423741394,-2.650802300938541,26.43000030517578,-1.4415534230694917,26.565000534057614,3.086975270760926,26.4950008392334,-0.06025244423741394
2725,2004-01-05,26.10000038146973,26.34499931335449,26.03000068664551,26.25,4698600.0,-0.0015301839752357438,-1.1724117519386006,0.5454501317797139,50.40984567664808,62.809102639262576,0.0245026935867223,-0.1720021728283463,-1.1954218010364315,-1.8874862037620979,25.962926562769006,0.31499862670897727,0.41868402406596417,0.10025024414062855,-0.5693723769678378,0.7698728652490949,-0.23456106641360464,0.43506155469486174,-0.3289784099386708,7.650248164044697,-41.80600386137809,0.33481131055423297,1,0.0849990844726527,-0.31500053405762074,-1.914999961853031,-1.8699998855590856,-1.3150005340576207,0,-0.06053639465951177,-1.9066670735677274,26.13999938964844,-2.650802300938541,26.43000030517578,-1.4415534230694917,26.565000534057614,-0.06053639465951177
2726,2004-01-06,25.20499992370605,25.645000457763672,24.920000076293945,25.56999969482422,13325000.0,-0.034291204777112005,1.815528371276513,2.4333379957530408,41.13711158500677,60.045882605628016,0.9522303030461572,0.772861886532791,-0.26857462384215935,-0.9518659723025706,26.49540522507467,1.1800003051757848,0.39138478573583413,-0.8012501716613798,-1.4346196351959186,-0.16788070812684097,-1.117934903428651,-0.4845654398941086,1.7399997711181676,14.074069190144153,-37.53326617069364,0.31668473176726974,1,0.7274999618530309,0.5799999237060582,-1.0649995803832972,-0.9749994277954066,-0.8649997711181605,1,-0.04126161520836025,-1.1724117519386006,26.10000038146973,-1.9066670735677274,26.13999938964844,-2.650802300938541,26.43000030517578,-0.04126161520836025
2727,2004-01-07,24.59499931335449,25.165000915527344,24.375,25.1299991607666,10156800.0,-0.02420157160079328,1.611558783843428,1.4657539257439924,29.464273550074424,56.02641955076904,1.512819379036511,1.3492595488188677,0.36667983187923525,-0.3105276879934813,26.39980466849557,0.8299999237060511,0.3282641836554383,-1.3460007667541554,-2.2405083917911455,-0.45149314171716526,-1.7932545792726486,-0.8987469542356621,2.3095003890991244,8.560285582817395,-42.706857266856595,0.44725381251849455,1,1.0650005340576207,1.0650005340576207,-0.45499897003173473,-0.3649988174438441,-0.3899993896484375,2,-0.007318495745165965,1.815528371276513,25.20499992370605,-1.1724117519386006,26.10000038146973,-1.9066670735677274,26.13999938964844,-0.007318495745165965
2728,2004-01-08,23.9950008392334,24.75,23.864999771118164,24.65500068664551,10183600.0,-0.02439514091774364,1.0823572178689715,1.2336449264511882,25.4498695745972,51.21977348488849,1.99584204323574,1.9109824957623758,0.9914448559397648,0.31963353807423545,26.199752137903236,0.8850002288818359,0.29206211707578333,-1.8594992637634284,-3.1069215101159706,-0.6120770174108863,-2.4832103869396995,-1.2357881405871574,2.808318875122069,4.693178578756953,-46.82483197946058,0.6237111231762712,1,1.409998893737793,1.409998893737793,0.14874935150146484,0.2349996566772461,0.6199989318847656,3,0.020837673786719302,1.611558783843428,24.59499931335449,1.815528371276513,25.20499992370605,-1.1724117519386006,26.10000038146973,0.020837673786719302
2729,2004-01-09,24.399999618530273,24.88999938964844,23.979999542236328,24.024999618530273,10504000.0,0.016878464894015677,-2.913976553975913,-0.5681819495419441,31.844883889288468,46.953048970799514,1.4869813487234431,1.4595258244593197,0.6049848716691066,-0.06012559419600905,26.123703857398457,0.9099998474121129,0.20074762908221544,-1.3775004386901841,-2.782826917552729,0.027826040172360678,-2.0801636781214583,-0.67483719925891,2.227020899230954,21.572578474336186,-30.50429613543599,0.7026632394312727,1,1.005000114440918,1.005000114440918,-0.25624942779541016,-0.1699991226196289,0.1949996948242152,4,-0.006147525445711843,1.0823572178689715,23.9950008392334,1.611558783843428,24.59499931335449,1.815528371276513,25.20499992370605,-0.006147525445711843
2730,2004-01-12,24.51000022888184,24.63999938964844,24.03499984741211,24.46500015258789,4656600.0,0.004508221806201584,2.967230952991357,0.12000020345053031,36.128237788736264,44.10777261614511,1.208567951248817,1.3078946504228988,0.5214699491051356,-0.14167545803742243,25.541109303469362,0.6049995422363317,0.09456871703817882,-1.1984998703002887,-2.7119244820766006,0.31492474147602323,-1.9552121761884464,-0.44178756441213096,1.9512990440808053,36.23596679500209,-19.699822847719858,0.7567123058881562,1,0.8949995040893519,0.8949995040893519,-0.26375007629394887,-0.27999973297119496,-1.889999389648441,0,0.006935947560441802,-2.913976553975913,24.399999618530273,1.0823572178689715,23.9950008392334,1.611558783843428,24.59499931335449,0.006935947560441802
2731,2004-01-13,24.28499984741211,24.57500076293945,23.934999465942386,24.38999938964844,4645600.0,-0.00917994203870287,1.69472931841728,-2.3333192048487907,29.44863784770841,39.90384886741077,1.2148685952094418,1.4667227141964574,0.7618609317349652,0.10301209487742824,25.265152408836126,0.6400012969970632,-0.03434016688315111,-1.3337502479553223,-2.962886043868192,0.29538554795754735,-2.1483181459117553,-0.5191823499988892,2.020521455439866,32.30766973553901,-20.773297923154033,0.8145678979564347,1,1.119999885559082,1.119999885559082,0.025000572204589844,-0.054999351501464844,-1.5900001525878906,1,0.02058884097762448,2.967230952991357,24.51000022888184,-2.913976553975913,24.399999618530273,1.0823572178689715,23.9950008392334,0.02058884097762448
2732,2004-01-14,24.82500076293945,24.90500068664551,24.125,24.15500068664551,8191400.0,0.02223598595512799,-1.1369839391112915,-6.380980926430234,35.65715870136421,37.151808128371506,0.449345933874973,0.9012593899759693,0.21918080607698442,-0.4110876105288064,24.287743312997872,0.7800006866455114,-0.1974735263330345,-0.7482493400573773,-2.414130815693653,0.9176321355788986,-1.5811900778755152,0.08469139776076062,1.334089248008496,92.30770641528746,41.1605713233496,0.8329407378181374,1,0.4249992370605504,0.5799989700317418,-0.3087506294250453,-0.595000267028805,-2.505001068115231,2,-0.0195367812868551,1.69472931841728,24.28499984741211,2.967230952991357,24.51000022888184,-2.913976553975913,24.399999618530273,-0.0195367812868551
2733,2004-01-15,24.809999465942386,24.81999969482422,24.35000038146973,24.47500038146973,7400200.0,-0.000604281834281295,1.64788686990257,0.49999857660566527,35.69794949239238,35.02644090064624,0.23510800030421208,0.8690640418509936,0.2217631478688773,-0.37120692935619104,23.25751381509998,0.47500038146971946,-0.3376193950175761,-0.7050005912780719,-2.393057841097672,0.9830566585415283,-1.549029216187872,0.13902803363172822,1.2114451306157719,90.20607204656285,40.92912958417644,0.8440286249098005,1,0.29500007629394176,0.595000267028805,0.015000343322750354,-0.4124994277954137,-2.3850002288818395,3,-0.024385310570717245,-1.1369839391112915,24.82500076293945,1.69472931841728,24.28499984741211,2.967230952991357,24.51000022888184,-0.024385310570717245
2734,2004-01-16,24.959999084472656,25.024999618530273,24.489999771118164,24.81999969482422,5326200.0,0.006045933968526596,2.9629551138049424,0.41790976792912615,32.85542529986604,33.07594974767046,-0.11161469692834558,0.6794742825552547,0.0771116539524499,-0.4912903779876103,22.17893675074354,0.5349998474121094,-0.5099519327122124,-0.5077508926391587,-2.202732728348014,1.1872309430696966,-1.3552418104935882,0.3397400252152707,0.9320588225591031,94.03664908639762,48.300241133874025,0.847490917854428,1,-0.20499897003173828,0.44500064849853516,0.038750648498535156,-0.4074993133544922,-2.8699989318847656,4,-0.01382208838177057,1.64788686990257,24.809999465942386,-1.1369839391112915,24.82500076293945,1.69472931841728,24.28499984741211,-0.01382208838177057
2735,2004-01-20,24.95000076293945,25.065000534057614,24.795000076293945,24.95000076293945,6286800.0,-0.00040057379406821525,1.3478347403512536,0.0,31.135527040805073,31.964662576092497,-0.31502733601260147,0.6441327580239466,0.09873857024987842,-0.45456325085377003,20.95844411513263,0.2700004577636683,-0.666956142900748,-0.46799926757812926,-2.1624094008082295,1.226410865651971,-1.3152043341931794,0.37920579903692087,0.8204336559374958,89.82303872420434,48.67824847619832,0.8472050666150508,1,-0.43500041961669567,0.45499897003174183,0.048748970031741834,-0.3975009918212855,-2.695001602172848,1,-0.014228514578335294,2.9629551138049424,24.959999084472656,1.64788686990257,24.809999465942386,-1.1369839391112915,24.82500076293945,-0.014228514578335294
2736,2004-01-21,24.770000457763672,24.920000076293945,24.524999618530273,24.899999618530273,5347000.0,-0.007214440868601013,3.6470621234390603,-100.0,28.656360180002906,31.87489442386233,-0.22710308998020423,0.7968623115613731,0.29012754029894694,-0.24860947695722047,20.39844674527103,0.42500114440917613,-0.8068662463412899,-0.6047495841979966,-2.3198696630424678,1.1103704946464745,-1.4623096236202322,0.25281045522423895,0.886107882247746,68.61703099033974,32.32294853903599,0.8575600394222354,1,-0.30500030517578125,0.6349992752075195,0.3562498092651367,-0.09000015258789062,-2.5600013732910156,2,-0.08679852962442713,1.3478347403512536,24.95000076293945,2.9629551138049424,24.959999084472656,1.64788686990257,24.809999465942386,-0.08679852962442713
2737,2004-01-22,24.78499984741211,24.97500038146973,24.6299991607666,24.670000076293945,4351200.0,0.0006055466036027912,-2.538444985670586,-0.88461933477119,29.86535096156537,32.36550346685879,-0.2372678340372012,0.729478755381809,0.28579759702141416,-0.23778371785082442,19.820386776151818,0.34500122070312855,-0.9438138733765626,-0.5327502250671401,-2.2466455352586294,1.1811450851243492,-1.3896978801628848,0.32419743002860457,0.7636419784657136,60.83907316214338,24.78474449012854,0.8569476550957447,1,-0.2849998474121094,0.619999885559082,0.3412504196166992,-0.10499954223632812,-2.2199993133544957,3,-0.08432520336715332,3.6470621234390603,24.770000457763672,1.3478347403512536,24.95000076293945,2.9629551138049424,24.959999084472656,-0.08432520336715332
2738,2004-01-23,24.125,24.79999923706055,23.95000076293945,24.79999923706055,7203000.0,-0.02662900348902053,1.518516844026737,-5.869570265204947,27.384957498858967,31.8699560901444,0.4951857141348057,1.3022735011968756,0.9496623274755187,0.44837755824888603,19.289808943222926,0.8499984741211009,-1.0069009096272552,-1.095000076293946,-2.8483939613983544,0.6583938088104624,-1.9716970188461502,-0.21830313374174182,1.3226233025922447,15.695002061305766,-22.85701996924673,0.8766969425522048,1,0.375,1.2799997329711914,1.088749885559082,0.6424999237060547,-1.7049999237060547,4,-0.07481866549951421,-2.538444985670586,24.78499984741211,3.6470621234390603,24.770000457763672,1.3478347403512536,24.95000076293945,-0.07481866549951421
2739,2004-01-26,24.540000915527344,24.70000076293945,24.024999618530273,24.395000457763672,5131000.0,0.0172021104881801,1.9032297759584202,-0.2148157357852905,33.85093695047719,31.616922663671172,0.11413494972340743,0.8090392710059007,0.5403657470344356,0.05263658215413969,18.73055802491089,0.6750011444091761,-0.9649700532996981,-0.603999233245851,-2.3357238471190414,1.1277253806273393,-1.4698615401824462,0.26186307369074413,0.8126649751764567,52.91482275339121,10.022092919009019,0.8658623069365944,1,-0.04000091552734375,0.8649988174438477,0.6737489700317383,0.22749900817871094,-2.2350006103515625,0,-0.08618588425270024,1.518516844026737,24.125,-2.538444985670586,24.78499984741211,3.6470621234390603,24.770000457763672,-0.08618588425270024
2740,2004-01-27,24.1299991607666,24.61000061035156,24.040000915527344,24.45000076293945,4832000.0,-0.016707487345744898,-1.2800074768351484,-2.206900634026968,37.62945384437094,32.5259022188559,0.5191601548135623,1.096890512314456,0.9340166847937752,0.4706882192986761,17.81848981110156,0.5699996948242152,-0.8507487684406527,-0.900750923156739,-2.5835629709356525,0.7820611246221745,-1.7421569470461975,-0.05934489926728048,1.1334067627620605,17.560825835744883,-27.78024958897664,0.8414060238894576,1,0.37750148773193004,1.2750005722045898,1.1150007247924805,0.6375007629394531,-1.4799995422363281,1,-0.0845420256580689,1.9032297759584202,24.540000915527344,1.518516844026737,24.125,-2.538444985670586,24.78499984741211,-0.0845420256580689
2741,2004-01-28,23.739999771118164,24.34499931335449,23.67499923706055,24.34499931335449,5703000.0,-0.016162428645357996,1.2148779611215874,1.890614103580443,39.63636918501422,32.96803671703923,0.9205242486425469,1.338536960355441,1.3048917941212501,0.8617612554670018,16.974889676370246,0.6700000762939382,-0.7942880279051892,-1.1530002593994126,-2.781291090464901,0.4752905716660756,-1.967145674932155,-0.3388548438666703,1.439501783265868,5.000036679748837,-43.13492368919699,0.8141454155327441,1,0.630000114440918,1.5699996948242188,1.5350003242492676,1.0275001525878906,-1.5949993133544922,2,-0.06255268006186754,-1.2800074768351484,24.1299991607666,1.9032297759584202,24.540000915527344,1.518516844026737,24.125,-0.06255268006186754
2742,2004-01-29,25.07500076293945,25.2450008392334,24.10000038146973,24.38500022888184,11200000.0,0.056234246195968174,1.223300377580699,-1.1404976134479163,61.11110457013839,35.79172061456656,-0.41938801934748327,-0.11996522340534455,0.002313934185732336,-0.455769979848764,15.311699758865627,1.5050010681152344,-0.7370821327025752,0.25650072097777965,-1.174020421594438,1.6870218635499974,-0.4587598503083292,0.9717612922638885,-1.4000015258788991,89.17198071271568,34.07372676398883,0.7152605712861094,1,-0.6150007247924769,0.23499870300293324,0.34499931335449574,-0.3075008392333949,-3.4050006866455043,3,-0.11425729177648647,1.2148779611215874,23.739999771118164,-1.2800074768351484,24.1299991607666,1.9032297759584202,24.540000915527344,-0.11425729177648647
2743,2004-01-30,25.184999465942386,25.48500061035156,25.07999992370605,25.23500061035156,5686400.0,0.0043867876233731895,-2.1153871547517764,-0.07246537059201442,58.59802220796068,38.65200915991041,-0.5259032899081788,-0.34574516485889717,-0.06960759410211992,-0.5462843844998311,13.078462624787749,0.4099998474121094,-0.6222902543467086,0.42874946594238494,-0.8007342414344016,1.6582331733191715,-0.18599238774600835,1.0434913196307782,-1.510000228881836,83.42536371319433,23.091355542636748,0.6147418536883933,1,-0.6049995422363317,0.12499999999999645,0.22875022888183238,-0.4174995422363317,-3.45999908447266,4,-0.10403013648770532,1.223300377580699,25.07500076293945,1.2148779611215874,23.739999771118164,-1.2800074768351484,24.1299991607666,-0.10403013648770532
2744,2004-02-02,24.565000534057614,25.21999931335449,24.479999542236328,25.21999931335449,4388000.0,-0.024617786183525503,1.2595454969016338,13.099675758155591,50.541874846378526,40.80827002719635,0.03595364951442903,0.15832630521626,0.6094513848296295,0.09402267530501973,11.692107739083262,0.7399997711181605,-0.5823514429725307,-0.11249952316284606,-1.1565832364796655,0.9315841901539734,-0.6345413798212576,0.40954233349556546,-0.8176012420654217,49.171305068063646,-13.623903860044067,0.5220418566584103,2,0.014999389648441053,0.7449989318847692,0.8487491607666051,0.20249938964844105,-3.0050010681152273,0,-0.08731937354488473,-2.1153871547517764,25.184999465942386,1.223300377580699,25.07500076293945,1.2148779611215874,23.739999771118164,-0.08731937354488473
2745,2004-02-03,24.520000457763672,24.70000076293945,24.26499938964844,24.415000915527344,3261200.0,-0.0018318776843319062,-1.1481411711516571,-0.16030494339095186,52.40041459014413,43.44649829498982,0.015135329920408225,0.08315075215488577,0.7113048757644584,0.1686161762354743,10.469314745158838,0.4350013732910085,-0.5424200413742106,-0.07849960327148509,-0.8804059195425253,0.7234067129995552,-0.47945276140700344,0.32245355486403326,-0.7030971130371064,46.68511489395781,-19.141764591866966,0.4009531581355198,2,0.05999946594238281,0.7899990081787109,0.8937492370605469,0.2474994659423828,-3.7650012969970703,1,-0.09033442541745806,1.2595454969016338,24.565000534057614,-2.1153871547517764,25.184999465942386,1.223300377580699,25.07500076293945,-0.09033442541745806
2746,2004-02-04,24.165000915527344,24.545000076293945,23.90999984741211,24.2549991607666,5067600.0,-0.014477958222220422,-1.116666083866066,-0.8571298819255223,42.99363083118304,44.905196058280666,0.3076425576517927,0.3754929986241251,1.1087603924731582,0.5421044785411979,11.478595541188295,0.6350002288818359,-0.5118715108684455,-0.38149919509887553,-1.1520772138605508,0.3890788236627998,-0.7667882044797132,0.0037898142819621228,-0.28137368017577913,16.19053616452361,-44.37464110942284,0.38528900938083793,2,0.41499900817871094,1.144998550415039,1.248748779296875,0.6024990081787109,-2.820001602172855,2,-0.06269403019238451,-1.1481411711516571,24.520000457763672,1.2595454969016338,24.565000534057614,-2.1153871547517764,25.184999465942386,-0.06269403019238451
2747,2004-02-05,24.415000915527344,24.565000534057614,24.07500076293945,24.145000457763672,4122600.0,0.010345540679841614,-1.3902436755086627,-3.000063579527392,46.00607960416613,46.97420962553702,-0.0004036696924210048,0.1173322353628663,0.8825913936847201,0.31071780979358365,11.952722351309147,0.48999977111816406,-0.46960671743843463,-0.12249927520752024,-0.8948946864519023,0.6498961360368618,-0.5086969808297113,0.2636984304146708,-0.5050010681152344,32.063544348559084,-23.729768793270985,0.386197705622191,2,0.16499900817871094,0.8949985504150391,1.0212488174438477,0.35249900817871094,-3.570001602172855,3,-0.09297564499864541,-1.116666083866066,24.165000915527344,-1.1481411711516571,24.520000457763672,1.2595454969016338,24.565000534057614,-0.09297564499864541
2748,2004-02-06,24.4950008392334,24.649999618530273,24.190000534057614,24.35000038146973,3087000.0,0.003276670927961245,1.021982812827515,0.537037821952826,45.230785362355306,48.23863722685682,-0.025031887629296534,0.08085727907813123,0.808984266585572,0.2544561613597871,11.745736839421543,0.4599990844726598,-0.3966924623528598,-0.06749935150146413,-0.7971460341647862,0.662147331161858,-0.4323226928331252,0.2973239898301969,-0.5850009918212891,44.656582466654264,-6.038992182787027,0.36482334133166183,2,0.08499908447265625,0.8149986267089844,1.039999008178711,0.27249908447265625,-3.680000305175785,4,-0.11532968630948881,-1.3902436755086627,24.415000915527344,-1.116666083866066,24.165000915527344,-1.1481411711516571,24.520000457763672,-0.11532968630948881
2749,2004-02-09,24.25,24.65999984741211,24.145000457763672,24.584999084472656,1853400.0,-0.01000207515163598,1.1237061507000157,-2.3103312199100827,43.15067828444653,48.852106609087436,0.19501406969942536,0.33101568272823556,1.0613701304336942,0.5070025057249694,11.781591725616922,0.5149993896484375,-0.3398648661299397,-0.3050002098083482,-1.0446943537399882,0.4346939341232918,-0.6748472817741664,0.06484686215747004,-0.2770001220703122,43.03794412199311,-2.596393651677687,0.36984707196581984,2,0.3299999237060547,0.904999732971195,1.6274995803833008,0.6424999237060547,-3.0900001525878906,0,-0.10412369560949586,1.021982812827515,24.4950008392334,-1.3902436755086627,24.415000915527344,-1.116666083866066,24.165000915527344,-0.10412369560949586
2750,2004-02-10,24.68000030517578,24.934999465942386,24.17499923706055,24.21500015258789,3096400.0,0.017731971347454856,-1.78898151453433,-1.3880639504429615,49.1604464334008,49.910337414463726,-0.16624658019647498,-0.09022132391896065,0.6232715043702157,0.0856078413169925,11.635188932936954,0.7600002288818359,-0.19635151698845732,0.11650009155273366,-0.6249217715204161,0.8579219546258834,-0.2542108399838412,0.4872110230893085,-0.6465203979492173,75.12202383721444,31.056644672848535,0.3707109315365755,2,0.017499923706054688,0.3299989700317383,1.2862491607666016,0.21249961853027344,-3.8299999237060547,1,-0.12641818479147593,1.1237061507000157,24.25,1.021982812827515,24.4950008392334,-1.3902436755086627,24.415000915527344,-0.12641818479147593
2751,2004-02-11,24.78499984741211,24.97500038146973,24.35000038146973,24.65999984741211,3447600.0,0.004254438449674991,1.4752422894177908,0.2688171160898135,50.0,48.67577024000391,-0.12004854590897551,-0.16426336143160825,0.5175131600432294,-0.02102561511846801,11.319611654972297,0.625,-0.10330552801119097,0.1964996337890632,-0.5390781819438821,0.9320774495220085,-0.17128927407740946,0.5642885416555359,-0.6934591120605447,78.88882060106916,35.4190327774792,0.367788907866473,2,-0.08749961853027344,-0.125,1.1999998092651367,0.10750007629394531,-3.559999465942383,2,-0.16259837447875936,-1.78898151453433,24.68000030517578,1.1237061507000157,24.25,1.021982812827515,24.4950008392334,-0.16259837447875936
2752,2004-02-12,24.34000015258789,24.774999618530273,24.26000022888184,24.690000534057614,3287400.0,-0.017954395705622073,-1.0196045432276206,-2.800003051757784,52.05348736887207,47.94859970232739,0.23437392296246173,0.2556453645982586,0.9547943770896623,0.42596310442664276,11.619759982631852,0.5249996185302699,-0.015407416849079425,-0.22425003051757741,-0.9589771084033387,0.5104770473681839,-0.5916135694604563,0.14311350842530146,-0.19272102223632714,23.4939412950208,-22.51885674242553,0.3673635389428803,2,0.22499942779541016,0.23999977111816406,1.518749713897705,0.5524997711181641,-3.270000457763672,3,-0.1230485135767333,1.4752422894177908,24.78499984741211,-1.78898151453433,24.68000030517578,1.1237061507000157,24.25,-0.1230485135767333
2753,2004-02-13,24.20499992370605,24.46999931335449,24.15999984741211,24.2549991607666,2427800.0,-0.00554643500556784,-3.4285831062669794,0.14285480733076183,46.619566125333755,47.5127876222113,0.24109597113949022,0.36153255044423105,1.0906644003612485,0.555561180372873,11.9918090930141,0.30999946594237926,0.09231917444281379,-0.3290002822876019,-1.0709082410713258,0.4129076764961219,-0.6999542616794621,0.041953697104258225,1.2800006866455078,7.228851982837997,-36.34482673781867,0.3709539793918619,2,0.23750019073486683,0.37500000000000355,1.4549999237060582,0.6875000000000036,-2.954999923706051,4,-0.13881432022070872,-1.0196045432276206,24.34000015258789,1.4752422894177908,24.78499984741211,-1.78898151453433,24.68000030517578,-0.13881432022070872
2754,2004-02-17,24.614999771118164,24.875,24.26499938964844,24.32500076293945,2999400.0,0.016938642788862923,-1.9755999981392143,-5.800068665598194,54.89405453595015,47.78985872730086,-0.1799939072379182,-0.07972663612752484,0.6801912924375273,0.13737898269442184,12.464648540065207,0.6700000762939489,-0.008907825195695551,0.09824953079223775,-0.6175371031737562,0.8140361647582317,-0.25964378619075745,0.45614284777523295,0.8435008239746047,55.828174914286144,8.593749787835037,0.35789331698299687,2,-0.1724996566772461,-0.034999847412109375,0.7899999618530273,0.2775001525878906,-3.4549999237060547,1,-0.15437738258763878,-3.4285831062669794,24.20499992370605,-1.0196045432276206,24.34000015258789,1.4752422894177908,24.78499984741211,-0.15437738258763878
2755,2004-02-18,24.59499931335449,24.65999984741211,24.045000076293945,24.540000915527344,8450000.0,-0.0008125313000060252,5.648665367603848,0.1896502962977433,59.32387909445634,49.60433075655345,-0.1656566377395272,-0.09242428846163264,0.7047956115124592,0.15354835461909389,13.16260834705898,0.6149997711181641,-0.10855971697487377,0.09599914550780753,-0.591602406969745,0.78360069798536,-0.24780163073096872,0.4397999217465838,0.8375312667846657,59.13968350328496,6.291785971099266,0.3438007762387767,2,-0.0849990844726527,-0.014999389648433947,0.8100004196167028,0.29750061035156605,-2.6649990081787074,2,-0.13966251522020812,-1.9755999981392143,24.614999771118164,-3.4285831062669794,24.20499992370605,-1.0196045432276206,24.34000015258789,-0.13966251522020812
2756,2004-02-19,22.6200008392334,23.5,22.5,23.40500068664551,23513800.0,-0.08030081436305281,1.0512852615517039,-14.273140280909605,26.50716232697428,47.43778439242103,1.751304546387285,1.805828689076037,2.6559015406829225,2.1198186800658867,14.128852598952824,2.0949993133544886,-0.17232217327369526,-1.7714993476867669,-2.844797550514258,-0.6982011448592758,-2.3081484491005106,-1.234850246273023,2.7570285207519483,5.052666915090461,-41.41591118872794,0.5366491014137452,2,1.1174993515014648,1.3724994659423828,2.784998893737793,2.2724990844726562,-0.5050010681152344,3,-0.0782493542039876,5.648665367603848,24.59499931335449,-1.9755999981392143,24.614999771118164,-3.4285831062669794,24.20499992370605,-0.0782493542039876
2757,2004-02-20,22.69499969482422,22.94499969482422,22.375,22.729999542236328,6716600.0,0.003315599151558768,1.4516107861555247,0.04458580154823265,26.01154773538039,45.30231354497937,1.5719755650809653,1.6508647371685043,2.53079277286351,2.0365988557398893,15.29424479056351,0.5699996948242188,-0.25012802788321764,-1.5920004844665527,-2.887882204856929,-0.29611876407617643,-2.239941344661741,-0.9440596242713646,2.509407903562007,12.79998779296875,-27.796101283765495,0.6479408601951883,2,0.9800004959106445,1.2350006103515625,2.7100000381469727,2.197500228881836,-0.2950000762939453,4,-0.06477194682182519,1.0512852615517039,22.6200008392334,5.648665367603848,24.59499931335449,-1.9755999981392143,24.614999771118164,-0.06477194682182519
2758,2004-02-23,22.31999969482422,22.8700008392334,21.8799991607666,22.864999771118164,8356400.0,-0.016523463540099592,2.567559393912317,15.57149863760218,27.300284694571488,43.541158701659924,1.7947426109311273,1.9855029462467293,2.8559337816296946,2.402550865221869,15.657984821485254,0.9900016784667969,-0.26144826598471127,-1.8767504692077637,-3.4432863962314855,-0.3102145421840419,-2.6600184327196246,-1.0934825056959028,2.65805529569111,14.691165634873075,-23.79491875833118,0.7832679635118616,2,1.1075000762939453,1.3625001907348633,3.007500171661377,2.572500228881836,0.08500099182128906,0,-0.05600358499511371,1.4516107861555247,22.69499969482422,1.0512852615517039,22.6200008392334,5.648665367603848,24.59499931335449,-0.05600358499511371
2759,2004-02-24,22.424999237060547,22.670000076293945,22.20499992370605,22.38500022888184,5121000.0,0.0047042806304642415,-1.3250029802350574,-0.07339266528310348,29.070905390882857,41.30898747471349,1.5685971605361182,1.8065513526117059,2.6943362096674406,2.2938121751313005,16.04138181565839,0.4650001525878942,-0.311655914896356,-1.6660008430480957,-3.4104225698490644,0.07842088375287304,-2.538211706448582,-0.7937899796476096,2.243250170479911,19.60431444898564,-17.10750373714111,0.8722108634004848,2,1.0025005340576172,1.2575006484985352,2.830000400543213,2.467500686645508,-0.10999870300293324,1,-0.052396846244645134,2.567559393912317,22.31999969482422,1.4516107861555247,22.69499969482422,1.0512852615517039,22.6200008392334,-0.052396846244645134
2760,2004-02-25,22.09000015258789,22.55500030517578,22.084999084472656,22.520000457763672,3999800.0,-0.014938644185950367,-1.1363573311138855,-10.750274188165562,29.18754165751575,38.99649210332634,1.6735614771092102,2.0879320358383495,2.969289549966014,2.615262248629236,16.483462770514016,0.470001220703125,-0.38101294876552316,-1.8989999771118171,-3.859058193133393,0.0610582389097587,-2.879029085122607,-0.9189708691010274,2.299424230275182,12.96301747106895,-25.256336424516874,0.9800291080107882,2,1.2874994277954102,1.5924997329711914,2.989999771118164,2.802499771118164,0.8850002288818395,2,-0.04210051148717764,-1.3250029802350574,22.424999237060547,2.567559393912317,22.31999969482422,1.4516107861555247,22.69499969482422,-0.04210051148717764
2761,2004-02-26,22.2549991607666,22.60000038146973,22.049999237060547,22.45499992370605,4720600.0,0.007469398236259472,1.2448949404831233,0.4651177232483372,27.95914689282914,36.31934316154379,1.242615040711918,1.9035734429825055,2.738798865108784,2.4503098756744635,16.402544204530635,0.5500011444091832,-0.4230245457365527,-1.6597509384155273,-3.7665410056165385,0.4470391287854838,-2.713145972016033,-0.6063559048150218,1.883482699886823,35.21124994851057,-3.630344790534238,1.0533950336005065,2,1.1225004196166992,1.4275007247924805,2.705000877380371,2.637500762939453,0.8700008392333984,3,-0.014603409024780412,-1.1363573311138855,22.09000015258789,-1.3250029802350574,22.424999237060547,2.567559393912317,22.31999969482422,-0.014603409024780412
2762,2004-02-27,22.209999084472656,22.405000686645508,21.799999237060547,22.15999984741211,5029200.0,-0.0020220210285730733,1.7499913302815924,-0.24999523164661222,26.515892559530727,34.08560165423234,1.0657783264458693,1.816038837124264,2.7275561240487534,2.485754589554837,18.12135345441245,0.6050014495849609,-0.5479374363849452,-1.5615009307861314,-3.724966159387442,0.6019642978151793,-2.6432335450867868,-0.479768316485476,1.7026345061920871,38.317685373509995,0.20290453506168404,1.0817326143006563,2,1.1275005340576172,1.4325008392333984,2.7250008583068848,2.6825008392333984,1.0250015258789027,4,-0.004277321804164624,1.2448949404831233,22.2549991607666,-1.1363573311138855,22.09000015258789,-1.3250029802350574,22.424999237060547,-0.004277321804164624
2763,2004-03-01,22.565000534057614,22.75,22.104999542236328,22.114999771118164,4943800.0,0.01598385701119387,-1.7446756704110122,9.000152590218896,33.06532031402453,31.660186740685056,0.5069942711773265,1.3224945416532314,2.3115403062283697,2.126198852525363,20.046572496151292,0.6450004577636719,-0.6940570751676205,-1.0754995346069371,-3.195440154872415,1.0444410856585407,-2.1354698447396743,-0.01552922447420002,1.0941169341746253,80.52638764520897,41.25664908512294,1.0599703101327385,3,0.6649990081787145,1.077499389648441,2.387499332427982,2.327499389648441,0.04999923706055043,0,-0.007312249573329432,1.7499913302815924,22.209999084472656,1.2448949404831233,22.2549991607666,-1.1363573311138855,22.09000015258789,-0.007312249573329432
2764,2004-03-02,22.420000076293945,22.645000457763672,22.299999237060547,22.5049991607666,4667600.0,-0.006425900923193728,-1.1230794511543833,-0.18888653414148412,25.90616407520571,27.947107294101652,0.3440732752666733,1.368733112995109,2.3948401383081155,2.262562174304257,21.21742016073915,0.345001220703125,-0.8399032716231787,-1.1132499694824212,-3.253199397392951,1.0266994584281086,-2.183224683437686,-0.043275255527156276,1.0160232041976904,65.26319382260468,29.267426218800935,1.0699747139552653,3,0.22999954223632812,1.2224998474121094,2.5324997901916504,2.4724998474121094,0.10499954223632812,1,-0.0006690182692861146,-1.7446756704110122,22.565000534057614,1.7499913302815924,22.209999084472656,1.2448949404831233,22.2549991607666,-0.0006690182692861146
2765,2004-03-03,22.30500030517578,22.51499938964844,22.13999938964844,22.3700008392334,3713400.0,-0.005129338569439201,1.112690131688483,0.7647204021183017,23.61700901567761,27.625979148402024,0.1118366315424204,1.3800374908842166,2.4442413582434455,2.37128202505135,22.230851412575053,0.375,-0.9593273436668994,-1.11749973297119,-3.2716478316525546,1.0366483657101746,-2.1945737823118705,-0.04042568363050947,0.9347000901041227,53.15796447917378,21.654797599917813,1.0770740493406816,3,0.06749916076660156,1.3374996185302734,2.6474995613098145,2.5874996185302734,-0.4050006866455078,2,0.0004483402261830083,-1.1230794511543833,22.420000076293945,-1.7446756704110122,22.565000534057614,1.7499913302815924,22.209999084472656,0.0004483402261830083
2766,2004-03-04,22.649999618530273,22.73500061035156,22.13500022888184,22.225000381469727,4038400.0,0.015467352998620454,1.0168038672616302,-6.538396079697174,31.630415267424993,28.25029776307364,-0.2553082395351005,0.965205145884223,2.0462936541721746,2.02050814468911,22.68494531870438,0.6000003814697195,-1.1697679983474387,-0.696750354766845,-2.8475088279034253,1.4540081183697353,-1.772129591335137,0.37862888180144694,0.4169366377633068,89.47365250946646,54.604522155517074,1.0753792365682902,3,-0.3149995803833008,0.9925003051757812,2.30625057220459,2.2425003051757812,-0.6350002288818324,3,0.0143488197974877,1.112690131688483,22.30500030517578,-1.1230794511543833,22.420000076293945,-1.7446756704110122,22.565000534057614,0.0143488197974877
2767,2004-03-05,22.145000457763672,22.54999923706055,22.145000457763672,22.5,4015800.0,-0.022295769062770976,-1.2816862058220078,-0.8352945400364417,29.2756405262445,28.469781744370646,0.1826796810772109,1.3612119638308826,2.4820356435920274,2.5196116296071764,23.19974331686324,0.5049991607666016,-1.437291089368692,-1.0882494926452644,-3.2412286411007045,1.0647296558101758,-2.1647390668729827,-0.011759918417546089,0.7699033562219455,6.201687928413856,-30.83510034045961,1.07648957422772,3,0.12999916076660156,1.4974994659423828,2.6949992179870605,2.747499465942383,-0.2600002288818324,4,0.044253760306099066,1.0168038672616302,22.649999618530273,1.112690131688483,22.30500030517578,-1.1230794511543833,22.420000076293945,0.044253760306099066
2768,2004-03-08,21.670000076293945,22.299999237060547,21.55500030517578,22.26499938964844,5433200.0,-0.021449553924177023,1.2406016331517764,1.6760565650487416,20.754696968089817,27.545758586282528,0.6210962016250114,1.7009262003230035,2.8758344750321356,2.9826211128470597,24.13776209971471,0.7449989318847656,-1.3768692392281743,-1.4219998359680162,-3.596999880151415,0.7530002082153828,-2.5094998580597156,-0.33449981387631667,1.111115188460662,9.74574079462066,-23.884889181751916,1.0875000220916986,3,0.4825000762939453,1.8500003814697266,3.2149996757507324,3.2224998474121094,0.31999969482421875,0,0.07221968290483116,-1.2816862058220078,22.145000457763672,1.0168038672616302,22.649999618530273,1.112690131688483,22.30500030517578,0.07221968290483116
2769,2004-03-09,21.725000381469727,21.96999931335449,21.299999237060547,21.520000457763672,4575600.0,0.002538085139923485,-1.077511998509601,-0.3445380845068596,21.696239999578623,26.713391735400627,0.5099897543348497,1.5252610187043771,2.739242301300422,2.909281471025988,25.15564751570929,0.6700000762939418,-1.3199314748374924,-1.240749549865722,-3.4258383484103874,0.9443392486789435,-2.3332939491380564,-0.14820515059338746,0.8844587889438458,29.616776145272112,-0.7546145852803079,1.0925443992723332,3,0.2999992370605469,1.534998893737793,3.219999313354492,3.167499542236328,-0.14999961853027344,1,0.04096659949463377,1.2406016331517764,21.670000076293945,-1.2816862058220078,22.145000457763672,1.0168038672616302,22.649999618530273,0.04096659949463377
2770,2004-03-10,21.559999465942386,21.950000762939453,21.5,21.559999465942386,4391800.0,-0.0075949787171500915,-6.500079473566648,0.0,33.74230185504378,27.355964508980033,0.6614638177258811,1.522599026432399,2.8082520400953754,3.058869033044882,26.756293688557186,0.4500007629394531,-1.2546717613761338,-1.2497504234313936,-3.363871954974929,0.8643711081121417,-2.3068111892031595,-0.19268965765962776,0.8399461151347012,18.118465509587534,-14.81711970633538,1.0570607657717668,3,0.4650001525878871,1.5775003433227504,3.3850002288818324,3.3325004577636683,-0.514999389648441,2,0.044758820802025756,-1.077511998509601,21.725000381469727,1.2406016331517764,21.670000076293945,-1.2816862058220078,22.145000457763672,0.044758820802025756
2771,2004-03-11,20.7549991607666,21.475000381469727,20.7549991607666,21.43000030517578,7199400.0,-0.03733767741726601,-1.1333333333333333,-100.0,25.689214970632037,27.264111443546845,1.376015752739729,2.1188353224831786,3.5027040601313395,3.839546827820847,28.759193782422287,0.8050003051757848,-1.2276978591872094,-1.8532506942749016,-3.942748980638811,0.2362475920890077,-2.897999837456858,-0.8085015510929452,1.4689550052678406,0.0,-34.01685314648515,1.0447491431819553,3,0.9975004196166992,2.1100006103515625,4.190000534057617,4.137500762939453,0.24500083923339844,3,0.055167453821346246,-6.500079473566648,21.559999465942386,-1.077511998509601,21.725000381469727,1.2406016331517764,21.670000076293945,0.055167453821346246
2772,2004-03-12,21.34499931335449,21.51499938964844,20.78499984741211,20.825000762939453,4732400.0,0.028426893589240443,-1.4333302603847238,-0.7703669167408359,38.406653993343944,27.857592963471227,0.7268476109176589,1.3628254298912985,2.804475564923674,3.225693643507352,30.69465539614492,0.7600002288818395,-1.164194316135358,-1.113500499725344,-3.1075366609388837,0.8805356614881958,-2.1105185803321156,-0.11648241911857227,0.6145429517317424,38.187710255856075,1.6549764515768928,0.9970180806067702,3,0.4000005722045934,1.5200004577636754,3.60000038146973,3.547500610351566,-0.3299999237060476,4,0.03138908867871293,-1.1333333333333333,20.7549991607666,-6.500079473566648,21.559999465942386,-1.077511998509601,21.725000381469727,0.03138908867871293
2773,2004-03-15,20.84499931335449,21.43000030517578,20.84499931335449,21.3799991607666,3593600.0,-0.023424690376409374,-1.1869202193273138,-1.028848728491847,32.82608921000521,28.6264735340045,1.0696975902162897,1.6845644950269616,3.1925578713733778,3.7009263970150776,32.5751773444199,0.5850009918212926,-1.1206500043348377,-1.4455004692077686,-3.3854134910885705,0.4944125526730332,-2.4154569801481713,-0.47554395826736595,0.8977251929542085,7.407419035807644,-29.975053073862057,0.9699565109404017,3,0.9000005722045934,2.0200004577636754,4.10000038146973,4.185000419616703,0.5,0,0.04989210601034011,-1.4333302603847238,21.34499931335449,-1.1333333333333333,20.7549991607666,-6.500079473566648,21.559999465942386,0.04989210601034011
2774,2004-03-16,20.815000534057614,21.020000457763672,20.44499969482422,21.01000022888184,6259400.0,-0.0014391355377812998,4.348840510281932,0.36448551484168307,35.15716419229442,29.90871299807303,0.9477508639483467,1.4917635973857095,3.117331894919918,3.699983863117822,35.48324412410372,0.5750007629394531,-1.0691384686642778,-1.2854992866516142,-2.997825814455929,0.42682724115270076,-2.1416625505537716,-0.4293360227494567,0.749933410053508,24.584755922915054,-15.230353373612761,0.8561632639021571,3,0.774999618530277,1.894999504089359,4.129999160766605,4.342499732971195,1.3850002288818395,1,0.056449637612932646,-1.1869202193273138,20.84499931335449,-1.4333302603847238,21.34499931335449,-1.1333333333333333,20.7549991607666,0.056449637612932646
2775,2004-03-17,21.15999984741211,21.280000686645508,20.63500022888184,20.709999084472656,4347200.0,0.01657455222208637,-1.150006993629453,-2.307699831761722,37.76537184344482,30.590374839853013,0.47299305855856133,0.9235804876393878,2.670236726329943,3.3415427420037815,37.95284615742267,0.6450004577636683,-1.0776463941077878,-0.7687500000000007,-2.0664683677167375,0.528968367716736,-1.4176091838583709,-0.11989081614163055,0.2700004577636719,66.82246322559462,25.333407329258506,0.6488591838583689,3,0.33749961853027344,1.5500001907348633,3.7074999809265137,4.149999618530273,1.0,2,0.01961251977882683,4.348840510281932,20.815000534057614,-1.1869202193273138,20.84499931335449,-1.4333302603847238,21.34499931335449,0.01961251977882683
2776,2004-03-18,20.850000381469727,21.100000381469727,20.71999931335449,21.100000381469727,4113000.0,-0.014650258420502604,2.0400085449219034,-0.5555546136565931,35.65402142749356,31.29908382888069,0.5596661685975093,1.1533076196050516,2.9012860749314413,3.637917700633036,38.61817608260755,0.44000053405762074,-1.0535887120756193,-0.9902494430541999,-2.3302081199207727,0.34970923381237284,-1.6602287814874863,-0.32027010462091354,0.43000030517578125,37.85054225758827,-3.8727960523184635,0.6699793384332858,3,0.5224990844726562,1.859999656677246,4.003749370574951,4.459999084472656,0.8249988555908203,3,0.00935250317777081,-1.150006993629453,21.15999984741211,4.348840510281932,20.815000534057614,-1.1869202193273138,20.84499931335449,0.00935250317777081
2777,2004-03-19,21.225000381469727,21.48500061035156,20.7450008392334,20.7450008392334,6511200.0,0.017985611181728256,-2.083335320156706,-1.9199981689453125,35.92436318174718,32.98460229706483,0.04519261887963566,0.6983363877319881,2.469730861508584,3.251255628538317,38.87437302378666,0.7399997711181605,-1.0031058799526562,-0.5417494773864746,-1.8450621475474094,0.7615631927744602,-1.193405812466942,0.10990685769399278,-0.7800006866455078,75.00000000000026,36.607604062743185,0.651656335080467,3,-0.017500877380371094,1.4349994659423828,3.453749656677246,4.084999084472656,0.9249992370605469,4,-0.010600724495918534,2.0400085449219034,20.850000381469727,-1.150006993629453,21.15999984741211,4.348840510281932,20.815000534057614,-0.010600724495918534
2778,2004-03-22,21.06999969482422,21.174999237060547,20.790000915527344,21.1299991607666,5098400.0,-0.00730274128903341,4.133324008494081,-0.12499900658830636,35.84904830471842,34.557136553191484,0.11860542223743664,0.7956837629501123,2.5845518706914845,3.396528470439783,38.69385995995242,0.4349994659423828,-1.0382692070344035,-0.6342501640319824,-1.9457149146098764,0.6772145865459116,-1.2899825393209312,0.021482211256966366,-0.6041999816894545,60.096100942669764,24.065714395065257,0.6557323752889473,3,0.1275005340576172,1.5900001525878906,3.502500057220459,4.239999771118164,0.7049999237060547,0,-0.002610360985875526,-2.083335320156706,21.225000381469727,2.0400085449219034,20.850000381469727,-1.150006993629453,21.15999984741211,-0.002610360985875526
2779,2004-03-23,21.25,21.56999969482422,21.209999084472656,21.375,3429800.0,0.008542966672182573,-2.512169705991812,2.0833518771656547,39.08996375445179,35.15132120868127,-0.151825544175761,0.5514132353712498,2.3525787707242785,3.202079893570051,38.19081049925167,0.5,-1.0162227282207965,-0.3954998970031731,-1.6759230277051387,0.8849232336987924,-1.0357114623541541,0.2447116683478079,-0.7638162689208983,65.77541416008262,30.593317775365946,0.6402115653509819,3,-0.24250030517578125,1.4099998474121094,3.2612500190734863,4.059999465942383,0.22500038146972656,1,0.004470555922564179,4.133324008494081,21.06999969482422,-2.083335320156706,21.225000381469727,2.0400085449219034,20.850000381469727,0.004470555922564179
2780,2004-03-24,21.15999984741211,21.38500022888184,20.98500061035156,21.270000457763672,5828600.0,-0.004235301298253669,1.3529378765609323,0.8800048828125,33.73362668189213,36.04514473215461,-0.13916721872963222,0.598872220911673,2.384942561445591,3.280075365842414,37.657224143725216,0.39999961853028054,-0.9080360451069183,-0.43900003433227397,-1.7190025764622057,0.8410025077976577,-1.079001305397238,0.2010012367326901,-0.6304634777832021,51.764745481268925,22.48146365347599,0.6400012710649657,3,-0.15250015258789062,1.3924999237060547,3.351250171661377,4.149999618530273,0.09499931335449219,2,0.04914938199560237,-2.512169705991812,21.25,4.133324008494081,21.06999969482422,-2.083335320156706,21.225000381469727,0.04914938199560237
2781,2004-03-25,21.93000030517578,21.96500015258789,21.1299991607666,21.149999618530273,5500400.0,0.03638943588451138,-1.036583805711335,-7.090875988347898,47.78121673458847,37.08676281451511,-0.81016308456282,-0.2073559883028011,1.5723184220281539,2.497955056369687,36.784867818224164,0.8350009918212891,-0.788220005193228,0.3472503662109361,-0.9056516063276803,1.6001523387495524,-0.2792006200583721,0.9737013524802443,-1.3588454025390604,97.13115843353434,62.24609282146933,0.6264509862693087,3,-0.7250003814697266,0.042499542236328125,2.614999771118164,3.3799991607666016,-0.4549999237060547,3,0.010487895076866316,1.3529378765609323,21.15999984741211,-2.512169705991812,21.25,4.133324008494081,21.06999969482422,0.010487895076866316
2782,2004-03-26,22.114999771118164,22.290000915527344,21.70499992370605,21.979999542236328,5082800.0,0.0084359080423142,1.4123627011062712,0.17307706415288118,54.88473836454601,39.53772383168631,-0.977216300800734,-0.42144519528141444,1.3285576695000216,2.2895735994323054,35.42834625485189,0.5850009918212926,-0.7620330088135177,0.5369997978210463,-0.7065751063262091,1.7805747019683018,-0.08478765425258317,1.1587872498946759,-1.4602141534843724,88.33325703938803,48.19170693725501,0.6217874520736281,3,-0.7474994659423828,-0.4200000762939453,1.7500004768371582,2.6075000762939453,-0.8249988555908203,4,-0.019896022546301406,-1.036583805711335,21.93000030517578,1.3529378765609323,21.15999984741211,-2.512169705991812,21.25,-0.019896022546301406
2783,2004-03-29,22.399999618530273,22.540000915527344,21.975000381469727,22.415000915527344,3492400.0,0.012887173880250957,3.264134103946393,-0.1111205301007361,57.05328378877179,41.97062600907268,-1.1381292109740961,-0.7583197559864558,0.9873803388216764,1.9779013325524488,34.632837209829944,0.5650005340576172,-0.6080450059619018,0.8302496910095201,-0.38767996907017377,2.048179351089214,0.22128486096967137,1.4392145210493688,-1.6143967770649965,90.99670292468247,47.47806096720281,0.608964830039847,3,-0.8124990463256836,-0.7424993515014648,1.4025006294250488,2.260000228881836,-1.3449993133544922,0,-0.011160714475780154,1.4123627011062712,22.114999771118164,-1.036583805711335,21.93000030517578,1.3529378765609323,21.15999984741211,-0.011160714475780154
2784,2004-03-30,22.405000686645508,22.48500061035156,22.229999542236328,22.350000381469727,2148400.0,0.00022326197323230268,1.3721012757048767,-3.666369993642721,59.13514833192563,44.34504561890389,-0.9989168378841562,-0.8058168037513482,0.9202659664122308,1.9540495389708141,33.794337867522,0.2550010681152308,-0.5496441495082607,0.8360007286071784,-0.3797409671514558,2.0517424243658127,0.22812988072785956,1.4438715764864973,-1.4439580377740242,91.31831495900737,42.744890033911986,0.6078708478793176,3,-0.7750005722045898,-0.8075008392333984,1.1499991416931152,2.0074987411499023,-1.5200004577636683,1,-0.02811877031053811,3.264134103946393,22.399999618530273,1.4123627011062712,22.114999771118164,-1.036583805711335,21.93000030517578,-0.02811877031053811
2785,2004-03-31,22.315000534057614,22.51499938964844,22.26499938964844,22.450000762939453,3652200.0,-0.004016967187219889,-1.1276367797807623,-2.454535996670893,69.94886744463072,48.15558406525246,-0.8133864888863016,-0.7536701038014009,0.9461486883899646,2.027597832435596,32.75222793254673,0.25,-0.41067185945182416,0.7455005645751918,-0.47152321969567623,1.9625243488460598,0.13698867243975954,1.354012456710624,-1.1960620585205426,84.04254599612824,28.113527731808418,0.6085118921354332,3,-0.6724996566772425,-0.7175006866455043,1.2399992942810094,2.0974988937377965,-2.060001373291012,2,-0.037642847075260444,1.3721012757048767,22.405000686645508,3.264134103946393,22.399999618530273,1.4123627011062712,22.114999771118164,-0.037642847075260444
2786,2004-04-01,22.97500038146973,22.98500061035156,22.32999992370605,22.46999931335449,4536600.0,0.029576510491443164,1.495233458794157,-3.740742310572299,70.47740270843539,51.99481067932893,-1.274257346446543,-1.4630865047645294,0.23418153937079111,1.3556153460014428,32.41487526095315,0.6700000762939453,-0.2597252486679338,1.389250373840337,0.10467644273624543,2.6738243049444286,0.7469634082882912,2.031537339392383,-1.7139556619336318,99.21873253771165,39.3500084608311,0.642286965552046,4,-1.087499618530277,-1.2600002288818395,0.5549993515014613,1.43749904632568,-2.399999618530277,3,-0.0748640344785535,-1.1276367797807623,22.315000534057614,1.3721012757048767,22.405000686645508,3.264134103946393,22.399999618530273,-0.0748640344785535
2787,2004-04-02,23.125,23.3700008392334,22.8700008392334,23.22500038146973,3901600.0,0.006528818978878137,1.564094036865503,-0.19802013853742975,81.40497539624778,57.056580356165526,-1.2587722842235536,-1.6189046733017847,0.03240262558217566,1.1938248310264044,32.25448046600988,0.5,-0.12912634109677512,1.4902500152587876,0.05046729085088586,2.9300327396666894,0.770358653054835,2.2101413774627403,-1.657080573566045,82.43722158871834,15.274340303444461,0.7198913622039516,4,-0.9474992752075195,-1.2174997329711914,0.4049997329711914,1.2874994277954102,-1.6550006866455114,4,-0.07135133485536316,1.495233458794157,22.97500038146973,-1.1276367797807623,22.315000534057614,1.3721012757048767,22.405000686645508,-0.07135133485536316
2788,2004-04-05,23.23500061035156,23.34499931335449,22.97500038146973,23.149999618530273,3012200.0,0.004756783150337673,1.4262352492386299,-0.8500066756946834,82.61454756520065,61.89264522402651,-1.150342046929513,-1.6924190076606784,-0.10788961721882018,1.0728725887322064,31.40693099196407,0.3699989318847585,0.05840028009495768,1.5220005989074679,-0.08611867242018789,3.1301198702351236,0.7179409632436382,2.3260602345712975,-1.500789786125683,88.15788813245653,14.964362031152007,0.8040596356638282,4,-1.0574998855590785,-1.3275003433227504,0.2549991607666051,1.1374988555908239,-1.6599998474121058,0,-0.0837099050454807,1.564094036865503,23.125,1.495233458794157,22.97500038146973,-1.1276367797807623,22.315000534057614,-0.0837099050454807
2789,2004-04-06,22.614999771118164,23.25,22.520000457763672,23.084999084472656,3782800.0,-0.02668391749286958,-1.2121267292625764,-5.529339167508366,68.25594735816826,65.72845863250163,-0.35353131254982983,-1.0564897099146364,0.4606118110322548,1.6766884700936657,29.949419577243763,0.7299995422363281,0.21679099772228128,0.8574997901916497,-0.8005003157232515,2.515499896106551,0.028499737234199074,1.6864998431491003,-0.6517783447912358,31.674201115408895,-40.57681034714494,0.8290000529574514,4,-0.36499977111816406,-0.7074995040893555,0.8212499618530273,1.7574996948242188,-1.0749988555908203,1,-0.06898074206194216,1.4262352492386299,23.23500061035156,1.564094036865503,23.125,1.495233458794157,22.97500038146973,-0.06898074206194216
2790,2004-04-07,22.524999618530273,22.940000534057614,22.420000076293945,22.61000061035156,2548600.0,-0.0039796663054947334,-2.525425920537913,0.1808534383052904,72.24432684582051,68.44658197819409,-0.05536599647495777,-0.9386103992722248,0.5102225409291421,1.741193730495496,28.350292075546296,0.5200004577636683,0.399399523004071,0.7192496299743638,-0.9704135967535521,2.4089128567022797,-0.12558198338959414,1.5640812433383218,-0.3648290743964395,18.74995415031389,-55.4626588176834,0.8448316133639583,4,0.012500762939453125,-0.6174993515014648,0.6212501525878906,1.8474998474121094,-1.279998779296875,2,-0.07280796525737931,-1.2121267292625764,22.614999771118164,1.4262352492386299,23.23500061035156,1.564094036865503,23.125,-0.07280796525737931
2791,2004-04-08,21.899999618530273,22.65500068664551,21.709999084472656,22.649999618530273,6603600.0,-0.027746948305643504,1.4868393314259762,8.823426455739177,58.40596137420203,68.83782897926697,0.6313210234846061,-0.23550612107219138,1.099310590783098,2.3378435378129723,26.11426688937194,0.9450016021728551,0.5489211967537457,0.03699960708618022,-1.5787337627936395,1.652732976966,-0.7708670778537297,0.8448662920260901,1.470001220703125,11.44580320549132,-60.07849277119844,0.8078666849399108,4,0.6400003433227539,0.007500648498535156,1.1075000762939453,2.4724998474121094,-0.7150001525878871,3,-0.07511417746198434,-2.525425920537913,22.524999618530273,-1.2121267292625764,22.614999771118164,1.4262352492386299,23.23500061035156,-0.07511417746198434
2792,2004-04-12,22.01499938964844,22.165000915527344,21.84499931335449,21.8700008392334,2637600.0,0.0052511311927541104,-2.282040748456933,-0.19333140055339015,61.886781769692256,69.37488431048035,0.5594797204043651,-0.31382763270638137,0.9059570936482011,2.2129173704267764,23.853442125081052,0.3200016021728551,0.7486339681874625,0.11849937438965341,-1.4797007392066703,1.7166994879859772,-0.6806006824085102,0.9175994311878171,1.321801414489741,18.654450304534382,-52.07172087243474,0.7991000567981621,4,0.5250005722045863,-0.10749912261963246,0.9737505912780726,2.3575000762939418,-0.6299991607666016,0,-0.0654098871965485,1.4868393314259762,21.899999618530273,-2.525425920537913,22.524999618530273,-1.2121267292625764,22.614999771118164,-0.0654098871965485
2793,2004-04-13,21.88500022888184,22.21500015258789,21.725000381469727,22.024999618530273,3462000.0,-0.005905026771326094,-1.1304380276317316,-0.965522684521334,58.08917253166081,69.2586647771176,0.6802827560393503,-0.10742715053072516,0.9509303131885112,2.333969639860431,21.53381687762633,0.48999977111816406,0.8189754020700022,-0.06349983215331534,-1.5834067225486486,1.4564070582420179,-0.823453277350982,0.6964536130443513,1.4192645408630327,11.36370392021861,-57.51063321106865,0.7599534451976662,4,0.6549997329711879,0.022500038146969104,1.0737495422363246,2.4874992370605433,-0.5,1,-0.018962801516431815,-2.282040748456933,22.01499938964844,1.4868393314259762,21.899999618530273,-2.525425920537913,22.524999618530273,-0.018962801516431815
2794,2004-04-14,21.989999771118164,22.34000015258789,21.7549991607666,21.815000534057614,4449800.0,0.004797785749974803,-2.966081750352372,-1.250000000000057,60.53299252793854,68.21245645304069,0.5701857107502839,-0.12636397369942642,0.7803593595090632,2.234115025404094,18.659394660399027,0.5850009918212891,0.8408929090324264,-0.01725025177001882,-1.44043610910132,1.4059356055612824,-0.7288431804356712,0.6943426768956336,1.2823796849212634,22.76425663888357,-46.28016604191052,0.7115929286656514,4,0.5500001907348633,-0.08249950408935547,0.8462505340576172,2.260000228881836,-2.850000381469723,2,-0.018872169736162236,-1.1304380276317316,21.88500022888184,-2.282040748456933,22.01499938964844,1.4868393314259762,21.899999618530273,-0.018872169736162236
2795,2004-04-15,21.575000762939453,22.075000762939453,21.31999969482422,22.065000534057614,4085000.0,-0.018872169736162236,1.9607871736471856,-2.8000108991824844,45.04881962489333,65.38705833264713,0.9713217214080245,0.33868451721630777,1.125063399961956,2.6504609488771678,16.5066216261266,0.7550010681152344,0.8171734251985718,-0.45299930572509695,-1.8356984739273905,0.9296998624771966,-1.1443488898262437,0.23835027837604983,1.6661310856686384,19.10118941315136,-44.47410844900217,0.6913495841011474,4,0.7699995040893555,0.33249950408935547,1.0674986839294434,2.5474987030029297,-2.6000003814697266,3,-0.0016222408423841594,-2.966081750352372,21.989999771118164,-1.1304380276317316,21.88500022888184,-2.282040748456933,22.01499938964844,-0.0016222408423841594
2796,2004-04-16,21.045000076293945,21.65999984741211,21.01000022888184,21.63500022888184,6715600.0,-0.024565500250452788,1.0312507450587591,1.2040825064908431,36.38677338758681,60.385035887240356,1.339638548744432,0.9318179247005816,1.5886055818733062,3.1730719358877266,14.384524720755632,0.6499996185302699,0.7660657445146875,-0.9927499771118171,-2.342839656723406,0.35733970249977176,-1.6677948169176133,-0.3177051373060209,2.1192864861627925,2.6315676255513294,-55.42386020634941,0.6750448398057944,4,1.1324996948242188,0.8625001907348633,1.5362496376037598,3.0774993896484375,-2.2299995422363317,4,0.009503481217125076,1.9607871736471856,21.575000762939453,-2.966081750352372,21.989999771118164,-1.1304380276317316,21.88500022888184,0.009503481217125076
2797,2004-04-19,21.0,21.209999084472656,20.81999969482422,21.045000076293945,6592600.0,-0.002138278742257471,1.080007324256003,0.07627129602689638,31.029818212644003,54.65339929251183,1.175080086806254,1.010928060576866,1.5571945379396368,3.1992484541188766,13.164214075025733,0.3899993896484375,0.6706176898126408,-1.026500034332276,-2.408478559928909,0.35547849126435693,-1.7174892971305908,-0.33551077153396136,2.035029382442243,11.842121774134855,-40.30956056377525,0.6909892627983161,4,1.0349998474121094,0.9075002670288086,1.3087496757507324,2.84999942779541,-1.9150009155273438,0,0.008809498378208769,1.0312507450587591,21.045000076293945,1.9607871736471856,21.575000762939453,-2.966081750352372,21.989999771118164,0.008809498378208769
2798,2004-04-20,21.01499938964844,21.350000381469727,20.9950008392334,21.03499984741211,4587600.0,0.0007142566499258596,-10.8337995930824,0.44445386343399046,31.21619287940146,50.537871017093295,0.9074890015190604,1.0451840453838805,1.4618038592814422,3.1559808592632415,11.775463962485075,0.3549995422363281,0.511423368820207,-1.0087506294250446,-2.3989377783398176,0.38143651948972845,-1.7038442038824293,-0.31365705496765983,1.8428276177843586,12.828923427504696,-32.94871835437332,0.6950935744573858,4,0.8650007247924769,0.8925008773803675,1.290000438690182,2.835000038146969,-1.389999389648441,1,0.01760651201425456,1.080007324256003,21.0,1.0312507450587591,21.045000076293945,1.9607871736471856,21.575000762939453,0.01760651201425456
2799,2004-04-21,21.34499931335449,21.38999938964844,20.82999992370605,21.0,7697000.0,0.015703066061881543,1.5747133492644547,-17.24957085638282,37.690335548246715,46.69853865069621,0.42286294115001866,0.761719925046382,1.0614880980051886,2.8011808978536585,11.285828362710868,0.5599994659423899,0.29292436653596354,-0.6835006713867209,-2.0631656690779323,0.6961643263044905,-1.3733331702323284,0.0063318274588866075,1.349801509069625,41.83260332349489,0.8582341871501953,0.6898324988456059,4,0.39250087738037465,0.56250095367432,0.9600005149841344,2.5050001144409215,-1.7049999237060476,2,0.0018740181220022745,-10.8337995930824,21.01499938964844,1.080007324256003,21.0,1.0312507450587591,21.045000076293945,0.0018740181220022745
2800,2004-04-22,22.200000762939453,22.82999992370605,21.34499931335449,21.399999618530273,8575200.0,0.04005628845581799,-2.263731311687388,2.3188485119887012,40.62878384967043,44.72329670352603,-0.5398597611402245,-0.011986933579066772,0.13079392623651387,1.9158804619662888,9.951202905993023,1.4850006103515625,0.060567144608775436,0.11950073242187642,-1.1993942265634168,1.4383956914071696,-0.539946747070772,0.7789482119145248,-1.3800010681152344,68.6567617399194,33.60203711180898,0.6594474794926468,4,-0.3750009536743164,-0.19750022888183594,-0.050000667572021484,1.4949989318847656,-2.5700016021728516,3,-0.1378378949607677,1.5747133492644547,21.34499931335449,-10.8337995930824,21.01499938964844,1.080007324256003,21.0,-0.1378378949607677
2801,2004-04-23,22.15999984741211,22.34000015258789,21.9950008392334,22.13999938964844,2733000.0,-0.0018018429798489777,-1.2258195510927348,0.025000536441031153,38.012425009240545,42.07059039680918,-0.513052201060777,0.0486212964803201,0.08969171852827529,1.9281557756537353,9.7121694492769,0.3449993133544922,-0.08055566057021579,0.06799983978271484,-1.2493798281515822,1.385379507717012,-0.5906899941844337,0.7266896737498634,-1.3299999237060582,66.66666666666679,36.05206444210041,0.6586898339671493,4,-0.33500003814697266,-0.11499977111816406,-0.05625009536743164,1.380000114440918,-2.5349998474121094,4,-0.1437274137127006,-2.263731311687388,22.200000762939453,1.5747133492644547,21.34499931335449,-10.8337995930824,21.01499938964844,-0.1437274137127006
2802,2004-04-26,21.674999237060547,22.225000381469727,21.5,22.075000762939453,2742800.0,-0.021886309282091565,1.071427403665375,-19.99961853900794,32.27271781480347,39.20209542826947,-0.09091301105655702,0.5259328684552216,0.5006271505188771,2.3814508554381533,9.951777934752823,0.7250003814697266,-0.2516318629796217,-0.3950007438659675,-1.7253947717743365,0.9353932840424015,-1.060197757820152,0.270196270088217,-0.8049993133544966,42.24996566772479,18.132875930176073,0.6651970139541837,4,0.15000057220458984,0.38250160217285156,0.36625051498413086,1.7200002670288086,-1.9200000762939453,0,-0.1319491950944489,-1.2258195510927348,22.15999984741211,-2.263731311687388,22.200000762939453,1.5747133492644547,21.34499931335449,-0.1319491950944489
2803,2004-04-27,22.149999618530273,22.489999771118164,21.674999237060547,21.729999542236328,4637600.0,0.021914666583127573,-2.075469728976907,-1.0499961853172863,44.535839766617684,37.42463401034494,-0.5859936109452946,0.03293120041520581,-0.040093800184330064,1.8822946493570676,10.493670930165349,0.8150005340576172,-0.31022438040917066,0.09249963760375834,-1.2295107502283358,1.4145100254358525,-0.5685055563122887,0.7535048315198054,-1.2407996948242221,65.99998474121111,41.069191354202644,0.6610051939160468,4,-0.3249998092651367,-0.06999874114990234,-0.21624994277954102,0.8950004577636719,-2.184999465942383,1,-0.13837474432701546,1.071427403665375,21.674999237060547,-1.2258195510927348,22.15999984741211,-2.263731311687388,22.200000762939453,-0.13837474432701546
2804,2004-04-28,21.774999618530273,22.274999618530273,21.665000915527344,22.26499938964844,4680200.0,-0.01693002286493417,1.3921507029137543,-1.1666659097824346,41.74008977140389,37.05699735995722,-0.2734553847921397,0.37767679224075223,0.2502555393181787,2.2276792165527297,11.059620124080677,0.6099987030029297,-0.40766232982402784,-0.2510003089904771,-1.5681610599427387,1.0661604419617845,-0.9095806844666079,0.4075800664856537,-0.8273836948242206,28.956237605450248,3.1096194559175245,0.6585803754761306,4,0.05000019073486328,0.32000064849853516,0.15375041961669922,1.1900005340576172,-1.614999771118164,2,-0.09873706802275439,-2.075469728976907,22.149999618530273,1.071427403665375,21.674999237060547,-1.2258195510927348,22.15999984741211,-0.09873706802275439
2805,2004-04-29,21.475000381469727,22.165000915527344,21.350000381469727,21.899999618530273,3168600.0,-0.013777232712566923,-1.414819126631138,0.8673457868984488,44.95849084608444,38.0094104109014,0.01214413635599243,0.6445659000426005,0.4610175584719798,2.498652472315129,11.683656929105265,0.8150005340576172,-0.4892629546424345,-0.5089995384216301,-1.8408469490458614,0.8228478722026011,-1.1749232437337476,0.15692416689048727,-0.4897367777636745,10.964918151276251,-16.013309886586107,0.6659237053121165,4,0.34999942779541016,0.619999885559082,0.3587493896484375,1.489999771118164,-0.7800006866455078,3,-0.08544824024332331,1.3921507029137543,21.774999618530273,-2.075469728976907,22.149999618530273,1.071427403665375,21.674999237060547,-0.08544824024332331
2806,2004-04-30,21.2549991607666,21.81999969482422,21.20499992370605,21.670000076293945,3505600.0,-0.010244526975327073,-1.388351456253129,0.9764744953370852,41.20370431691994,39.1398422002654,0.2962167243937017,0.7685035597058913,0.6510550947206006,2.6852594685599556,11.639799248032043,0.6149997711181676,-0.6030372805405406,-0.643000698089601,-1.926669226104913,0.6406678299257109,-1.284834962097257,-0.0011664340819450558,-0.2328408306605496,3.8909916729752845,-23.142934056660703,0.6418342640076564,4,0.5750007629394496,0.840001106262207,0.5250005722045898,1.710000991821289,-0.7549991607666016,4,-0.07645260240703733,-1.414819126631138,21.475000381469727,1.3921507029137543,21.774999618530273,-2.075469728976907,22.149999618530273,-0.07645260240703733
2807,2004-05-03,21.475000381469727,21.645000457763672,21.149999618530273,21.25,3796600.0,0.01035056360337161,-1.3294094415747029,-0.5421683978306829,45.35147951310312,40.710429604010024,0.1683878704769768,0.441169425029841,0.40061102951578675,2.4196314155790475,11.062344766659521,0.49500083923339844,-0.6117545840290397,-0.34049949645996236,-1.4980238511952741,0.8170248582753494,-0.91926167382762,0.2382626809076953,-0.4166852194916757,24.25378551724727,-4.565591443465461,0.5787621773676559,5,0.3549995422363246,0.619999885559082,0.11374950408935547,1.489999771118164,-1.2049999237060547,0,-0.08614669842176337,-1.388351456253129,21.2549991607666,-1.414819126631138,21.475000381469727,1.3921507029137543,21.774999618530273,-0.08614669842176337
2808,2004-05-04,21.290000915527344,21.614999771118164,21.13500022888184,21.459999084472656,3274800.0,-0.008614643197027094,-1.0000000000000149,-0.7555461365659306,42.204918746588326,41.21204995938132,0.443094763595397,0.49854375272477114,0.5644794959049264,2.560259312605794,10.461621884214683,0.4799995422363246,-0.5386108804216079,-0.42824897766113423,-1.394670825245754,0.5381728699234856,-0.9114599014534441,0.054961946131175665,-0.1962520583147338,13.59655873967662,-15.328271439847367,0.4832109237923096,5,0.6924991607666016,0.8049993515014648,0.24124908447265625,1.6749992370605469,-0.8250007629394531,1,-0.07209965658767192,-1.3294094415747029,21.475000381469727,-1.388351456253129,21.2549991607666,-1.414819126631138,21.475000381469727,-0.07209965658767192
2809,2004-05-05,21.05500030517578,21.15999984741211,20.725000381469727,21.13999938964844,3685800.0,-0.011038074224795857,5.959991455078125,0.5000000000000209,43.96751935226341,41.58302057078054,0.7069794167115759,0.6436827096070203,0.7717977366857767,2.745638428613816,10.911072219543318,0.5650005340576172,-0.441165129810571,-0.5852496147155755,-1.4972079351294312,0.32670870569828026,-1.0412287749225015,-0.12927045450864938,1.7749996185302699,22.916652869300307,-6.951278656286007,0.455979160206927,5,0.5524997711181641,0.9925003051757812,0.567500114440918,1.9099998474121094,-1.0300006866455078,2,-0.051769182464459274,-1.0000000000000149,21.290000915527344,-1.3294094415747029,21.475000381469727,-1.388351456253129,21.2549991607666,-0.051769182464459274
2810,2004-05-06,20.88500022888184,21.18000030517578,20.7549991607666,20.989999771118164,2783400.0,-0.008074095171214601,-1.3287626851164784,1.2353020375189803,47.974687822921034,42.68993866118949,0.7496656016202188,0.7215107214482899,0.9223689512301263,2.865323076911803,11.551461210773589,0.4250011444091797,-0.3430028036579884,-0.6732497215270961,-1.544251934702519,0.19775249164832687,-1.1087508281148075,-0.2377486149393846,1.902899703979486,14.61186737386702,-17.928750381895192,0.435501106587712,5,0.7224998474121058,1.162500381469723,0.7287497520446742,2.079999923706051,-0.7150001525878942,3,-0.03471392738924317,5.959991455078125,21.05500030517578,-1.0000000000000149,21.290000915527344,-1.3294094415747029,21.475000381469727,-0.03471392738924317
2811,2004-05-07,20.2549991607666,20.950000762939453,20.239999771118164,20.774999618530273,6083200.0,-0.030165241140098775,-1.5818253698527525,4.95240690281579,41.786108883186714,43.74698211323206,1.2080656389926894,1.287989509272034,1.5199006840934217,3.43780071260678,12.076832132207759,0.7100009918212891,-0.3073940535290447,-1.2210007667541518,-2.252089258814703,-0.18991227469360084,-1.736545012784429,-0.7054565207238745,2.4916427810668935,1.0675716952316308,-32.682991539309555,0.5155442460302757,5,1.1100006103515625,1.5500011444091797,1.3650012016296387,2.710000991821289,-0.024999618530273438,4,0.021723058617049373,-1.3287626851164784,20.88500022888184,5.959991455078125,21.05500030517578,-1.0000000000000149,21.290000915527344,0.021723058617049373
2812,2004-05-10,20.575000762939453,20.690000534057614,20.165000915527344,20.184999465942386,6153800.0,0.015798648009459626,-1.441867789197253,-0.7500018339874487,45.454566949799734,43.8490629113634,0.7997191260286094,0.9007577396339599,1.1719294547976133,3.0670611378175714,12.663673898127731,0.5249996185302699,-0.34421463243698724,-0.8289992332458489,-1.9018734638540309,0.2438749973623331,-1.3654363485499417,-0.29256211794175613,2.071375492065428,28.275873862331412,-7.785660346179764,0.5364371153040919,5,0.6449995040893555,1.192500114440918,1.2262496948242188,2.3899993896484375,-0.6750011444091797,0,-0.003645237431754933,-1.5818253698527525,20.2549991607666,-1.3287626851164784,20.88500022888184,5.959991455078125,21.05500030517578,-0.003645237431754933
2813,2004-05-11,21.46999931335449,21.46999931335449,20.600000381469727,21.01000022888184,8373400.0,0.043499320399887687,2.782611580117138,1.1794809094599212,51.15633535419123,44.89531242056199,-0.22560622067150504,-0.028380863857602634,0.24734005676742754,2.1221817737372426,12.597237563782482,0.8949985504150355,-0.35144473212407235,0.0867493629455538,-0.9627531951976138,1.1362519210887214,-0.43800191612603,0.6115006420171376,1.027494421281741,100.0,61.99707954776302,0.5247512790715841,5,-0.3049983978271449,0.28500080108642933,0.5725011825561559,1.495000839233402,-1.4499988555908168,1,-0.05589189072979661,-1.441867789197253,20.575000762939453,-1.5818253698527525,20.2549991607666,-1.3287626851164784,20.88500022888184,-0.05589189072979661
2814,2004-05-12,21.575000762939453,21.600000381469727,21.024999618530273,21.26499938964844,5355200.0,0.004890612619612655,2.194443267070741,0.673917370175645,43.28679764185656,44.70956873120334,-0.4044982910580508,-0.17504158788052138,0.1180322997260248,1.968521384459585,12.691304513820134,0.5750007629394531,-0.28506755910321147,0.21250076293945241,-0.8023288585598536,1.2273303844387584,-0.2949140478101988,0.7199155736891036,0.7825434025502425,98.25786565614811,61.483204613298,0.5074148107496521,5,-0.5825004577636719,0.13249969482421875,0.4674997329711914,1.3899993896484375,-1.4650001525878942,2,-0.05144846215988419,2.782611580117138,21.46999931335449,-1.441867789197253,20.575000762939453,-1.5818253698527525,20.2549991607666,-0.05144846215988419
2815,2004-05-13,21.540000915527344,21.674999237060547,21.170000076293945,21.479999542236328,3424000.0,-0.0016222408423841594,2.060619371842741,0.19355195963822286,43.333352475161426,44.946196304341285,-0.40153407545966857,-0.15051528127470704,0.13152534853885456,1.9535261044951753,12.092912500352385,0.5049991607666016,-0.3257972674645089,0.1792509078979485,-0.8341555169870318,1.1926573327829288,-0.32745230454454344,0.6859541203404405,0.6859906549646091,91.05970386800627,55.6675264808913,0.5067032124424905,5,-0.6200008392333984,0.012499809265136719,0.5387492179870605,1.4249992370605469,-1.4750003814697301,3,-0.07033431906239918,2.194443267070741,21.575000762939453,2.782611580117138,21.46999931335449,-1.441867789197253,20.575000762939453,-0.07033431906239918
2816,2004-05-14,21.2450008392334,21.795000076293945,21.1299991607666,21.600000381469727,2794200.0,-0.01369545328483679,-1.2734961364155064,-5.9165236187933115,45.179395354028756,44.92707584222191,-0.12080538727365209,0.1688959893773152,0.3900252153323507,2.2012578895293515,10.970737171357193,0.6650009155273438,-0.33340806776643106,-0.12574920654297017,-1.1299419538284319,0.8784435407424915,-0.6278455801857028,0.37634716709976246,0.8573312919606764,66.25769814495624,30.42212798290504,0.5020963736427315,5,-0.2650003433227539,0.2524995803833008,0.9774994850158691,1.7199993133544922,-1.2000007629394531,4,-0.050600175122339164,2.060619371842741,21.540000915527344,2.194443267070741,21.575000762939453,2.782611580117138,21.46999931335449,-0.050600175122339164
2817,2004-05-17,21.184999465942386,21.26499938964844,20.9950008392334,21.045000076293945,3693600.0,-0.002824258457086337,-1.2500079473567387,-0.3943649864067755,38.071708661283694,44.46783027718806,-0.1187550733309557,0.2566249849150424,0.4283567257723,2.208531732180422,9.62064765859387,0.2699985504150426,-0.3433861039349999,-0.19500055313109854,-1.1881614868673083,0.7981603806051112,-0.6915810199992052,0.3015799137370081,0.8010927923116853,48.95391078394473,16.234412761764425,0.4965804668681057,5,-0.20499897003174183,0.31250095367431285,1.0387506484985316,1.7800006866455043,-1.4599990844726598,0,-0.045079062911535295,-1.2734961364155064,21.2450008392334,2.060619371842741,21.540000915527344,2.194443267070741,21.575000762939453,-0.045079062911535295
2818,2004-05-18,21.38500022888184,21.5049991607666,21.065000534057614,21.34499931335449,2726000.0,0.00944067821483685,2.1428610354223685,0.28572207084473017,44.96125673854784,44.57824554233078,-0.3395727406109508,0.09039987231469127,0.22387636551165357,1.9539562139598239,8.455681371209192,0.4399986267089879,-0.3120724989005197,-0.013499832153318181,-0.99170501491243,0.9647053506057937,-0.5026024235328741,0.47560275922623774,0.4918265488086284,48.74997019764963,14.911906962235285,0.48910259137955503,5,-0.40499973297119496,0.11250019073485973,0.8387498855590785,1.5799999237060511,-1.9449996948242259,1,-0.06944122489865467,-1.2500079473567387,21.184999465942386,-1.2734961364155064,21.2450008392334,2.060619371842741,21.540000915527344,-0.06944122489865467
2819,2004-05-19,21.38500022888184,21.940000534057614,21.350000381469727,21.614999771118164,8425800.0,0.0,-2.9333443535978807,-5.749856952125535,48.739496247285956,44.66322425614911,-0.3216661352133343,0.09860586838003371,0.21753131309903395,1.8991467552678216,7.244441474761522,0.5900001525878871,-0.31944573492334527,-0.015499877929684658,-0.9934080067319506,0.9624082508725813,-0.5044539423308159,0.47345418647144655,-1.2199993133544957,41.26979000993086,4.350949983456516,0.4889540644011323,5,-0.332499504089359,0.11250019073485973,0.8387498855590785,1.5799999237060511,-2.0100002288818395,2,-0.06382977584796312,2.1428610354223685,21.38500022888184,-1.2500079473567387,21.184999465942386,-1.2734961364155064,21.2450008392334,-0.06382977584796312
2820,2004-05-20,19.13999938964844,19.7450008392334,19.0,19.23500061035156,34082600.0,-0.10498016437714963,-2.9733378092447915,0.41304960774880206,31.09922120955413,43.475792292412144,1.8436555002502395,2.216232216823016,2.4352884592845143,4.070378118341079,7.894082166062792,2.3850002288818395,-0.3539316579397074,-2.107500648498533,-3.448743374497326,-0.7662579224997401,-2.7781220114979313,-1.4368792854991348,2.8000011444091726,4.761883136640871,-34.83380622546596,0.6706213629993968,5,1.3300008773803675,1.7750005722045863,3.083750724792477,3.8250007629394496,-0.03999900817871449,3,0.05067927124531302,-2.9333443535978807,21.38500022888184,2.1428610354223685,21.38500022888184,-1.2500079473567387,21.184999465942386,0.05067927124531302
2821,2004-05-21,18.975000381469727,19.299999237060547,18.75,19.274999618530273,13063400.0,-0.008620638110780288,2.142866485013624,3.157846129136118,27.436842369820113,41.473822894636626,2.0204659886508693,2.245513297493737,2.5965163019139688,4.158302545921266,8.654431501107654,0.5499992370605469,-0.39319190941538196,-2.1132496833801255,-3.7269616478631242,-0.49953771889712684,-2.9201056656216267,-1.3063937011386244,2.965000152587887,7.053302313511867,-33.058576110873936,0.8068559822414998,5,1.369999885559082,1.8149995803833008,3.151249885559082,3.857499122619629,0.3150005340576172,4,0.057444012156771196,-2.9733378092447915,19.13999938964844,-2.9333443535978807,21.38500022888184,2.1428610354223685,21.38500022888184,0.057444012156771196
2822,2004-05-24,18.815000534057614,19.23500061035156,18.600000381469727,19.114999771118164,7201200.0,-0.008432139351541856,1.3518487121886613,1.0000000000000118,27.56121407556273,38.85214275256679,2.1283766917209483,2.2980873697492434,2.731787639939025,4.238397249524855,9.736014967881554,0.6350002288818324,-0.4530944114001336,-2.130249595642095,-4.009987771956606,-0.2505114193275837,-3.0701186837993504,-1.1903805074848393,2.997399978637695,6.4371300229223465,-35.49913821778626,0.9398690881572555,5,1.4549999237060582,1.899999618530277,3.2274994850158727,3.894999504089359,0.12999916076660512,0,0.06537334612400736,2.142866485013624,18.975000381469727,-2.9733378092447915,19.13999938964844,-2.9333443535978807,21.38500022888184,0.06537334612400736
2823,2004-05-25,19.084999084472656,19.125,18.46500015258789,18.76000022888184,19125600.0,0.014350175006708543,2.2592529799328425,-1.0833322736924844,32.252251013815396,37.62608201611778,1.6589434392608453,1.8832483446410606,2.4558070991368837,3.8914079396306924,11.029923248810233,0.6599998474121094,-0.42648749523891993,-1.7070010185241706,-3.671052972030374,0.2570509349820327,-2.689026995277274,-0.7249750417710672,2.5346574203491166,17.841693922995834,-25.40572241317656,0.9820259767531018,5,1.1175012588500977,1.5625009536743164,2.8862509727478027,3.6250009536743164,-0.17999839782714844,1,0.03353425872143578,1.3518487121886613,18.815000534057614,2.142866485013624,18.975000381469727,-2.9733378092447915,19.13999938964844,0.03353425872143578
2824,2004-05-26,19.625,19.80500030517578,18.96999931335449,18.989999771118164,13597800.0,0.028294521426866837,-1.4740728182087752,1.9538537381230663,39.35811316949262,37.18438875993236,0.9088178447412254,1.2373560444435583,1.916942813637153,3.281405205955984,12.042560282546596,0.8350009918212926,-0.43012861604337616,-1.059500122070311,-3.03234747051242,0.9133472263717977,-2.0459237962913654,-0.07307644784925671,1.7422839966430637,86.56714293441283,38.057658545139525,0.9864236742210536,5,0.5775003433227539,1.0225000381469727,2.2687501907348633,3.0850000381469727,-0.875,2,-0.009426724379229867,2.2592529799328425,19.084999084472656,1.3518487121886613,18.815000534057614,2.142866485013624,18.975000381469727,-0.009426724379229867
2825,2004-05-27,19.63999938964844,19.8700008392334,19.46500015258789,19.76000022888184,3673800.0,0.0007643001094748136,1.38234254651944,-0.1889776314643326,44.203586101564426,37.075965509658545,0.6659968004836294,1.1360817826928375,1.8921557224402932,3.196419216707948,12.848632629634132,0.4050006866455078,-0.5424455886451831,-0.952750682830807,-2.9414202367170326,1.0359188710554186,-1.9470854597739198,0.04158409411230579,1.4951018994702103,83.62979806550169,27.916345399602562,0.9943347769431119,5,0.5625009536743129,1.0075006484985316,2.182500839233395,3.0700006484985316,-1.0900001525878942,3,-0.013492841032780922,-1.4740728182087752,19.625,2.2592529799328425,19.084999084472656,1.3518487121886613,18.815000534057614,-0.013492841032780922
2826,2004-05-28,19.6299991607666,19.75,19.46999931335449,19.7450008392334,2791800.0,-0.0005091766391353003,3.480010986328182,0.9583406182945243,40.5405260921049,37.35027855752756,0.47250649188430316,1.0731183881329684,1.9020439833610752,3.149954782780867,13.489579328868556,0.28000068664551137,-0.6292414367650458,-0.8815009117126458,-2.8889405240808017,1.1259387006555102,-1.885220717896722,0.12221889447143042,1.2914940374295902,82.91803835058545,22.753492886374367,1.003719806184078,5,0.5725011825561523,0.8475008010864258,2.2837510108947754,3.080000877380371,-1.4599990844726562,4,-0.026999429544355524,1.38234254651944,19.63999938964844,-1.4740728182087752,19.625,2.2592529799328425,19.084999084472656,-0.026999429544355524
2827,2004-06-01,19.625,19.684999465942386,19.420000076293945,19.524999618530273,3723400.0,-0.00025466943353691374,1.4090928794984936,-0.8695558430357913,27.527421902116245,35.413185797924065,0.260324462873438,0.9828026424653658,1.8947815565327915,3.1076269409198396,14.104300194903269,0.26499938964844105,-0.7274344163619162,-0.7940000534057603,-2.7849289558719335,1.1969288490604129,-1.7894645046388469,0.20146439782732628,1.099973754547527,82.56222637026981,26.303220433714557,0.995464451233087,6,0.5775003433227539,0.8524999618530273,2.309999942779541,3.0850000381469727,-1.0650005340576136,1,-0.017070017043192665,3.480010986328182,19.6299991607666,1.38234254651944,19.63999938964844,-1.4740728182087752,19.625,-0.017070017043192665
2828,2004-06-02,19.7549991607666,19.90999984741211,19.38999938964844,19.65999984741211,3901600.0,0.006624161058170763,1.5678991414590782,0.9499895096225371,27.966077820763758,33.105028194977145,-0.1399198203549794,0.7714619233295608,1.7587755023094047,2.9401565080950007,14.60283992742149,0.5200004577636683,-0.8255443960429858,-0.5872508049011245,-2.5550164715211316,1.3805148617188827,-1.5711336382111263,0.39663202840887735,0.7891767056241541,83.51057461888564,31.21895086323653,0.9838828333100029,6,-0.5674991607666016,0.7225008010864258,2.186251163482666,2.955000877380371,-1.1399993896484375,2,-0.041002252612140855,1.4090928794984936,19.625,3.480010986328182,19.6299991607666,1.38234254651944,19.63999938964844,-0.041002252612140855
2829,2004-06-03,19.96500015258789,20.045000076293945,19.63999938964844,19.649999618530273,5139600.0,0.010630270855103374,-1.4179073885343367,3.31581906157769,31.707309508830136,33.17259356156337,-0.6398138154457591,0.5013166525016288,1.5392811621373141,2.687058298242018,14.451913475945183,0.40500068664550426,-0.8929843359339316,-0.32274980545043874,-2.2676423080854633,1.6221426971845858,-1.2951960567679492,0.6496964458670718,0.41284165669863526,87.7862839937217,38.729738732012414,0.9724462513175123,6,-0.7100000381469727,0.4049997329711914,1.9875001907348633,2.6949996948242188,-1.5300006866455043,3,-0.05309288544157531,1.5678991414590782,19.7549991607666,1.4090928794984936,19.625,3.480010986328182,19.6299991607666,-0.05309288544157531
2830,2004-06-04,20.15999984741211,20.274999618530273,19.96500015258789,20.024999618530273,5275000.0,0.009767077051534345,-1.4313763622627962,0.42857142857142855,37.098680005860444,34.246131076678964,-0.7542255459786382,0.26268482480923083,1.339759717993303,2.4479013715241464,14.204592263915947,0.3099994659423828,-1.019674719031432,-0.09150009155273509,-2.0164451187603625,1.8334449356548923,-1.0539726051565488,0.8709724220510786,-1.6949996948242188,87.00567894050577,38.46744296767464,0.9624725136038135,6,-0.7899999618530273,0.1550006866455078,1.8000001907348633,2.5,-1.914999008178711,4,-0.06994046915100094,-1.4179073885343367,19.96500015258789,1.5678991414590782,19.7549991607666,1.4090928794984936,19.625,-0.06994046915100094
2831,2004-06-07,20.69499969482422,20.84499931335449,20.200000762939453,20.25,5394000.0,0.026537691044714373,-1.3669751098916352,3.2962884471382754,44.76495791808748,36.15765817029282,-1.1394062857453164,-0.25050463550468294,0.7815384235515452,1.874999611845574,13.147048087351335,0.6849994659423793,-1.167779607311477,0.42149972915649414,-1.5136441232311242,2.3566435815441125,-0.546072197037315,1.3890716553503033,-2.193799552917479,89.69074732676245,39.50295159925115,0.9675719261938085,6,-1.0399999618530273,-0.49249935150146484,1.265000343322754,1.9650001525878906,-2.2399997711181676,0,-0.10364824785670967,-1.4313763622627962,20.15999984741211,-1.4179073885343367,19.96500015258789,1.5678991414590782,19.7549991607666,-0.10364824785670967
2832,2004-06-08,20.5,20.93000030517578,20.479999542236328,20.6299991607666,4913400.0,-0.009422551229753773,-4.294124246878121,-0.2921331458844103,40.53475150395035,37.07793600253004,-0.7601963422514508,-0.06473068241680124,0.944607983735068,2.0219564180631515,11.977976971460878,0.4500007629394531,-1.029909741668046,0.23025007247924734,-1.7027231755663372,2.163223320524832,-0.736236551543545,1.1967366965020396,-1.905047891235352,72.07791886094192,20.81150254670871,0.9664866240227922,6,-0.5500001907348633,-0.2974996566772461,1.4625000953674316,2.052499771118164,-2.5699996948242188,1,-0.11365853286370997,-1.3669751098916352,20.69499969482422,-1.4313763622627962,20.15999984741211,-1.4179073885343367,19.96500015258789,-0.11365853286370997
2833,2004-06-09,20.270000457763672,20.604999542236328,20.26499938964844,20.45499992370605,2656200.0,-0.011219489865186727,-2.4871524007943235,1.4230820018486456,38.63404197569558,36.9974836476637,-0.38490395771450636,0.07458233038365236,1.130158643753937,2.2023274226213303,12.076069438307357,0.3400001525878871,-0.8496541709719665,0.06025047302246023,-1.7885177146484992,1.9090186606934196,-0.8641336208130177,0.9846345668579382,-1.5349454572143557,48.83725744161138,-3.5410833831693154,0.9243840938354791,6,-0.1100006103515625,-0.06750011444091797,1.6924996376037598,1.7024993896484375,-1.9850006103515625,2,-0.08436117184034564,-4.294124246878121,20.5,-1.3669751098916352,20.69499969482422,-1.4313763622627962,20.15999984741211,-0.08436117184034564
2834,2004-06-10,20.46500015258789,20.56999969482422,20.299999237060547,20.5049991607666,2336200.0,0.00962011299558374,2.176474548126872,0.21621147917891398,73.2049517650515,40.21985761027337,-0.5008932768050478,-0.21907153117431832,0.891898316500729,1.9559341988976264,12.39191333734334,0.2999992370605469,-0.6394114296227329,0.3107501983642571,-1.428872930746465,2.050373327474979,-0.5590613661911021,1.1805617629196163,-1.5982484337609861,51.8134633097336,-6.315894070342999,0.8698115645553607,6,-0.30500030517578125,-0.2624998092651367,1.5737500190734863,1.442500114440918,-1.6900005340576172,3,-0.09039825886518671,-2.4871524007943235,20.270000457763672,-4.294124246878121,20.5,-1.3669751098916352,20.69499969482422,-0.09039825886518671
2835,2004-06-14,20.024999618530273,20.48500061035156,19.90999984741211,20.399999618530273,2998800.0,-0.021500148095624505,1.1100868627904028,9.375232463878689,66.77316547025623,43.134595318956855,-0.0006003882249423498,0.10710049983451597,1.2855348507726951,2.3416205098462086,13.006821467125206,0.5750007629394496,-0.47677687718184103,-0.05350027084350728,-1.666376712411136,1.5593761707241214,-0.8599384916273216,0.752937949940307,-1.034452984522435,11.274482304674498,-51.113237924460925,0.8064382207838136,6,0.13500022888183594,0.17750072479248047,1.8025007247924805,1.8825006484985352,-1.6099987030029297,0,-0.07940075819609849,2.176474548126872,20.46500015258789,-2.4871524007943235,20.270000457763672,-4.294124246878121,20.5,-0.07940075819609849
2836,2004-06-15,20.170000076293945,20.31999969482422,20.059999465942386,20.065000534057614,2657600.0,0.007240971811529828,-3.5216771154677597,-0.2799987792968845,71.74960628378426,48.04817136136441,-0.06810864886312729,-0.12918927034291983,1.073622362966269,2.1454716824840823,13.856158282727371,0.2950000762939453,-0.3856009585039999,0.14525022506713725,-1.3728078114799978,1.6633082616142723,-0.6137787932064285,0.904279243340703,-1.0630862220160289,25.4902070781302,-42.15832932080406,0.7590290182735675,6,-0.010000228881835938,0.032500267028808594,1.6575002670288086,1.7375001907348633,-1.5400009155273438,1,-0.09543873226470745,1.1100868627904028,20.024999618530273,2.176474548126872,20.46500015258789,-2.4871524007943235,20.270000457763672,-0.09543873226470745
2837,2004-06-16,20.229999542236328,20.479999542236328,19.95499992370605,20.03499984741211,2369800.0,0.0029746884340819957,-1.9577481436906583,1.8571480472297284,69.7074171928018,52.68609795825753,-0.03717304116604225,-0.27869201670415933,0.9411928090404587,2.0339139750751087,14.433130982286341,0.524999618530277,-0.32802408464293364,0.2529996871948228,-1.1683949567371883,1.674394331126834,-0.45769763477118275,0.9636970091608283,-1.013700500904541,46.043141775069984,-26.75287263328927,0.7106973219660049,6,0.05500030517578125,-0.02749919891357422,1.3550004959106445,1.5750007629394531,-2.020000457763672,2,-0.08774096187320324,-3.5216771154677597,20.170000076293945,1.1100868627904028,20.024999618530273,2.176474548126872,20.46500015258789,-0.08774096187320324
2838,2004-06-17,19.899999618530273,20.2549991607666,19.674999237060547,20.2549991607666,4845800.0,-0.01631240391365696,2.267609417478858,-1.8205133221174536,55.10203792760561,55.28551222701036,0.3526423392033564,-0.06919662486161471,1.1898884743093667,2.32045161012692,15.292609825671766,0.5799999237060547,-0.2516123596616495,-0.0027502059936530543,-1.260143133618488,1.254642721631182,-0.6314466698060706,0.6259462578187645,-0.5808785013678452,25.139694568641076,-44.01768965351671,0.6286964638124168,6,0.4025001525878906,0.30250072479248047,1.5937509536743164,1.8675012588500977,-1.3549995422363281,3,-0.09899494226723948,-1.9577481436906583,20.229999542236328,-3.5216771154677597,20.170000076293945,1.1100868627904028,20.024999618530273,-0.09899494226723948
2839,2004-06-18,20.020000457763672,20.170000076293945,19.75,19.950000762939453,5217200.0,0.006030193041896226,1.2702772365016033,-0.1971824932033827,56.785735208166656,57.47296280504438,0.26961684769610983,-0.31273733949513627,1.0082890173296448,2.15061866218862,15.510502076653465,0.4200000762939453,-0.1088608072456907,0.1855006217956543,-0.8641555484372354,1.235156792028544,-0.33932746332079233,0.7103287069121009,-0.6042265893204437,42.59267108417299,-23.71231202283718,0.5248280851164453,6,0.2824993133544922,0.18249988555908203,1.440000057220459,1.7475004196166992,-1.5050010681152308,4,-0.08666336516884232,2.267609417478858,19.899999618530273,-1.9577481436906583,20.229999542236328,-3.5216771154677597,20.170000076293945,-0.08666336516884232
2840,2004-06-21,20.11000061035156,20.4950008392334,19.96500015258789,19.975000381469727,5128600.0,0.004495512014485836,-5.838688242170676,1.9285831062669792,58.33336092808428,58.98056313948847,0.19196568656668234,-0.34397730841038054,0.8593674443910864,2.01735040097752,14.260279011661984,0.5300006866455078,0.033581176289864345,0.22700071334838512,-0.7761491204464512,1.2301505471432215,-0.27457420354903306,0.7285756302458033,-0.6033731557043787,53.04884431180859,-10.693909925451699,0.501574916897419,6,0.19249916076660512,0.09249973297119496,1.2399997711181676,1.6575002670288121,-1.590000152587887,0,-0.06638493044769467,1.2702772365016033,20.020000457763672,2.267609417478858,19.899999618530273,-1.9577481436906583,20.229999542236328,-0.06638493044769467
2841,2004-06-22,20.065000534057614,20.25,19.75,20.149999618530273,4891200.0,-0.0022376964161194834,2.5087738084084004,-0.6296217804716517,57.53425552330912,60.86939691941722,0.15444384100544184,-0.22464800783456695,0.8638570641551944,2.024608607271574,12.847953685934128,0.5,0.1514720643736709,0.1275006294250467,-0.7820078142149924,1.0370090730650858,-0.32725359239497465,0.582254851245068,-0.4729707083787176,47.56104085207101,-13.231064354382994,0.45475422182001984,6,0.07499885559082387,0.13749980926514027,1.1712498664855993,1.7025003433227575,-1.4600009918212855,1,-0.08223272238291846,-5.838688242170676,20.11000061035156,1.2702772365016033,20.020000457763672,2.267609417478858,19.899999618530273,-0.08223272238291846
2842,2004-06-23,20.045000076293945,20.25,19.80500030517578,20.06999969482422,4263800.0,-0.0009967833157901174,1.3116853520666234,0.29411632708014207,55.16015611742747,62.7056318240541,0.11523313031106497,-0.11359858801135658,0.8385720669176138,1.985051571049702,11.230154367829858,0.44499969482421875,0.22873542112151313,0.046000194549559836,-0.6945732886760609,0.7865736777751806,-0.3242865470632488,0.41628693616236845,-0.37269202184523564,45.12196540262423,-12.26779987302082,0.3702867416128101,6,0.0774993896484375,0.1575002670288086,1.1937503814697266,1.7225008010864258,-1.3250007629394567,2,-0.0705912152727195,2.5087738084084004,20.065000534057614,-5.838688242170676,20.11000061035156,1.2702772365016033,20.020000457763672,-0.0705912152727195
2843,2004-06-24,19.725000381469727,20.024999618530273,19.725000381469727,19.90999984741211,3346800.0,-0.01596406553286389,-2.2432443578402563,7.4000915541313805,45.89041498548912,59.67068329299161,0.3909021026086634,0.27068496489303584,1.112825097034765,2.241271984181825,9.454982330225278,0.31999969482421875,0.22065836162436625,-0.30599956512451243,-0.9257331810731841,0.3137340508241593,-0.6158663730988501,0.003867242849825203,1.2049999237060547,0.0,-51.332929214499174,0.30986680797433647,6,0.3599996566772461,0.47749996185302734,1.5137500762939453,2.0425004959106445,-0.6900005340576172,3,-0.07680614791877571,1.3116853520666234,20.045000076293945,2.5087738084084004,20.065000534057614,-5.838688242170676,20.11000061035156,-0.07680614791877571
2844,2004-06-25,19.440000534057614,19.725000381469727,19.209999084472656,19.700000762939453,6028000.0,-0.014448661186331369,2.322594736939254,1.4054106997412377,38.03987942515932,56.478095954647515,0.5757630412883223,0.5703569857093775,1.3444383925280086,2.4700874049811894,8.915304416476447,0.5150012969970703,0.24070542672151518,-0.5817494392395055,-1.2317801176837975,0.06828123920478646,-0.9067647784616533,-0.25673410001735775,1.4658997726440468,17.898921050717316,-27.726921905512125,0.3250153392221467,6,0.4124994277954137,0.7624998092651403,1.7987499237060582,2.3275003433227575,-0.595001220703125,4,-0.04603911693292839,-2.2432443578402563,19.725000381469727,1.3116853520666234,20.045000076293945,2.5087738084084004,20.065000534057614,-0.04603911693292839
2845,2004-06-28,19.375,19.920000076293945,19.125,19.53499984741211,5903800.0,-0.0033436487794193948,-1.4090916972516834,0.615383486776942,24.015763404751183,51.17433563475494,0.6021917046017684,0.647694114350962,1.3675750530129385,2.47867366500644,8.305228839309795,0.7950000762939453,0.28841884496741343,-0.6335000038146958,-1.3257283248159588,0.058728317186567125,-0.9796141643153291,-0.2873858433140626,1.4630642578125013,22.22222222222222,-17.093179893800936,0.3461141605006319,6,0.4350004196166992,0.32250022888183594,1.9000005722045898,2.392500877380371,-0.41500091552734375,0,-0.0443871282762095,2.322594736939254,19.440000534057614,-2.2432443578402563,19.725000381469727,1.3116853520666234,20.045000076293945,-0.0443871282762095
2846,2004-06-29,19.100000381469727,19.43000030517578,19.03499984741211,19.309999465942386,7616200.0,-0.014193528698336677,-1.3235310617195302,1.3124955296474008,23.28245858616002,46.01600690068363,0.7928241646624166,0.9285594181892414,1.6137382563106257,2.7007555017733225,7.710845876832936,0.3950004577636719,0.15809019128650803,-0.8819996833801262,-1.6692893672679823,-0.09470999949227021,-1.2756445253240543,-0.48835484143619823,1.6352800208740241,5.349837522173907,-28.58943832751705,0.3936448419439281,6,0.6649999618530273,0.5974998474121094,1.5924997329711914,2.0850000381469727,-0.10000038146972656,1,-0.030366487545662735,-1.4090916972516834,19.375,2.322594736939254,19.440000534057614,-2.2432443578402563,19.725000381469727,-0.030366487545662735
2847,2004-06-30,19.290000915527344,19.395000457763672,19.0,19.1299991607666,4852000.0,0.00994767174151212,1.1351327666286917,-0.7619164396003504,31.0077742883672,43.3388664963238,0.5089879987867292,0.7506615864097128,1.3979652943207483,2.454413010836177,7.048051866607096,0.3950004577636719,0.0742103159761065,-0.6752491950988784,-1.5074904970530874,0.1569921068553306,-1.091369846075981,-0.25912854412177566,1.3092570424218763,28.292782776170228,-3.6065943155675413,0.41612065097710377,6,0.45749950408935547,0.4074993133544922,1.2774991989135742,1.7699995040893555,-0.7800006866455043,2,-0.0355106967744947,-1.3235310617195302,19.100000381469727,-1.4090916972516834,19.375,2.322594736939254,19.440000534057614,-0.0355106967744947
2848,2004-07-01,18.94499969482422,19.6299991607666,18.905000686645508,19.290000915527344,4344400.0,-0.017884976896264337,-2.4117636499088957,-2.1562339814273965,22.16119800909371,39.491695696426824,0.7870422478736039,1.0876317086905019,1.712170221990629,2.739216744038238,6.539854488454995,0.7249984741210938,-0.05528859850907253,-0.9797504425048835,-1.9260865371916829,-0.03341434781808417,-1.4529184898482832,-0.5065823951614838,1.4943324673300786,3.940791352846555,-24.388704633521183,0.4731680473433994,7,0.7550010681152344,0.7525005340576172,1.5475006103515625,2.0400009155273438,-0.375,3,-0.011876504887524453,1.1351327666286917,19.290000915527344,-1.3235310617195302,19.100000381469727,-1.4090916972516834,19.375,-0.011876504887524453
2849,2004-07-02,18.905000686645508,19.024999618530273,18.850000381469727,19.024999618530273,2869800.0,-0.002111322714332786,1.916679912261182,0.3478217602830606,25.96570704457781,35.89528970937055,0.7288969189892995,1.1005734625579002,1.709634680814002,2.722086500489283,6.253394845556056,0.17499923706054688,-0.18732852647511322,-0.9667494773864753,-2.0166578397596027,0.08315888498665203,-1.4917036585730372,-0.4417952961999134,1.3502116984477333,5.140216903035359,-24.299580736439047,0.5249541811865635,7,0.6449995040893555,0.9849996566772461,1.5199995040893555,2.0124998092651367,0.18999862670898082,4,0.006876443059768533,-2.4117636499088957,18.94499969482422,1.1351327666286917,19.290000915527344,-1.3235310617195302,19.100000381469727,0.006876443059768533
2850,2004-07-06,18.75,18.96999931335449,18.71999931335449,18.854999542236328,4517800.0,-0.008198925205805452,-2.0302862163035638,0.8750039736783546,19.65814473828989,31.686832955479524,0.749513134990309,1.206375847251806,1.7918592570453988,2.811610747705494,6.394371869188376,0.25,-0.25306667713410036,-1.0512501716613762,-2.2039852739848946,0.10148493066214215,-1.6276177228231354,-0.47488262049961705,1.3084827045859484,3.2967793050546423,-25.54203603554624,0.5763675511617588,7,0.7349996566772461,1.0749998092651367,1.6750001907348633,2.1675004959106445,0.19499969482421875,1,0.005066630045572618,1.916679912261182,18.905000686645508,-2.4117636499088957,18.94499969482422,1.1351327666286917,19.290000915527344,0.005066630045572618
2851,2004-07-07,18.549999237060547,18.825000762939453,18.51499938964844,18.825000762939453,4670600.0,-0.010666707356770888,1.2545429324455284,2.6190735694822886,16.129071953091483,27.35004582610886,0.7956859328392802,1.3043118100705087,1.9165489438461236,2.942630803484242,6.954173522192156,0.3100013732910121,-0.3469628722391356,-1.144000911712645,-2.344753383650424,0.05675156022513406,-1.7443771476815364,-0.5436246757437537,1.294326124928368,3.1390004122607813,-22.55184837764723,0.6003762359688899,7,0.7200002670288086,1.1725006103515625,1.8750009536743164,2.3675012588500977,0.5799999237060547,2,0.022102418559294623,-2.0302862163035638,18.75,1.916679912261182,18.905000686645508,-2.4117636499088957,18.94499969482422,0.022102418559294623
2852,2004-07-08,18.170000076293945,18.59000015258789,18.15999984741211,18.530000686645508,4996600.0,-0.020485130802992746,-1.2631531395874116,1.3090858648911083,15.810320781031976,24.00781313672473,0.9853681756542656,1.581908364582489,2.2309040651893426,3.2578446510536594,7.623558090517596,0.43000030517578125,-0.4739384574530874,-1.407500076293946,-2.7253992297014484,-0.08960092288644361,-2.0664496529976972,-0.7485504995901948,1.4350466106736839,0.680287996802919,-24.044237678087384,0.6589495767037504,7,0.869999885559082,1.375,2.1700000762939453,2.747500419616699,0.9549999237060547,3,0.04567968740896933,1.2545429324455284,18.549999237060547,-2.0302862163035638,18.75,1.916679912261182,18.905000686645508,0.04567968740896933
2853,2004-07-09,18.559999465942386,18.649999618530273,18.1299991607666,18.34499931335449,5852600.0,0.02146391788722468,1.63291065892783,-0.5972216335353904,23.928564373330673,22.439889242077108,0.4612387865791554,1.1143655431056807,1.7631260003891143,2.8068256310700654,8.599378054319503,0.5200004577636719,-0.5980506751471033,-0.9320006370544398,-2.282214823040235,0.4182135489313552,-1.607107730047339,-0.2568935440615405,0.7560378531141403,48.04470226196554,24.523677831571163,0.6751070929928977,7,0.4650001525878871,0.970000267028805,1.7800006866455043,2.357501029968258,0.7650012969970668,4,-0.0026939244881065694,-1.2631531395874116,18.170000076293945,1.2545429324455284,18.549999237060547,-2.0302862163035638,18.75,-0.0026939244881065694
2854,2004-07-12,18.614999771118164,18.774999618530273,18.424999237060547,18.51499938964844,3398800.0,0.0029633785968961046,-1.499996594028651,0.4651177232483136,22.965639458161505,22.32320880356714,0.309446888239421,0.9630369333094322,1.641471721033156,2.6839595077718634,9.521735280203222,0.35000038146972656,-0.7223021009367514,-0.7845003128051751,-2.1072484543424395,0.5382478287320893,-1.4458743835738055,-0.12312624203654465,0.4638299162803783,57.73815741072953,36.38443722635924,0.6613740707686316,7,0.2649993896484375,0.9149999618530273,1.2175002098083496,2.3025007247924805,0.9099998474121094,0,-0.0024174094465349016,1.63291065892783,18.559999465942386,-1.2631531395874116,18.170000076293945,1.2545429324455284,18.549999237060547,-0.0024174094465349016
2855,2004-07-13,18.434999465942386,18.799999237060547,18.405000686645508,18.790000915527344,2621600.0,-0.009669637786139273,1.106669650622816,-3.550000953670769,21.896548095414786,22.16921874903989,0.3822873341318278,1.0728145828589923,1.7610235239331793,2.794677664925885,10.020053037113607,0.39499855041503906,-0.8051462783140764,-0.8850006103515575,-2.2401859205191847,0.4701846998160697,-1.5625932654353711,-0.20740795526774392,0.4540641161297678,43.88483482947845,24.77848606209918,0.6775926550838131,7,0.4449996948242152,1.095000267028805,1.3775005340576136,2.482501029968258,1.110000610351559,1,0.035801457365453926,-1.499996594028651,18.614999771118164,1.63291065892783,18.559999465942386,-1.2631531395874116,18.170000076293945,0.035801457365453926
2856,2004-07-14,18.2450008392334,18.46500015258789,18.149999618530273,18.30500030517578,4046400.0,-0.010306408039772341,-1.519985046500805,0.1690118899867309,20.684048599496506,21.022138116943147,0.48975260931840126,1.1712534587041148,1.894211912549622,2.9451210391801297,10.697342739125743,0.3150005340576172,-0.8498525759683098,-0.9787492752075195,-2.353050749434278,0.39555219901923877,-1.665900012320897,-0.29159853809414216,0.5549983978271484,17.164427667369825,1.2931586206963637,0.687150737113379,7,0.6349983215332031,1.284998893737793,1.5974993705749512,2.672499656677246,1.9899997711181605,2,0.03836661131226515,1.106669650622816,18.434999465942386,-1.499996594028651,18.614999771118164,1.63291065892783,18.559999465942386,0.03836661131226515
2857,2004-07-15,18.45499992370605,18.649999618530273,18.059999465942386,18.25,3767800.0,0.011509952031412363,-1.0170911189433756,-3.4166958069745412,28.547282929482122,21.731703108097413,0.1663455914911509,0.8658502223969471,1.6215791116555636,2.6951887460677497,11.515999586488013,0.5900001525878871,-0.8535168289801405,-0.6800002098083517,-2.0092068855380596,0.6492064659213561,-1.3446035476732057,-0.015396871943497814,0.34499931335449574,53.37845674827817,34.033127921727285,0.6646033378648536,7,0.08749961853027699,1.039999961853031,1.4737501144409215,2.4625005722045934,2.090000152587894,3,0.03657541261723285,-1.519985046500805,18.2450008392334,1.106669650622816,18.434999465942386,-1.499996594028651,18.614999771118164,0.03657541261723285
2858,2004-07-16,17.93000030517578,18.729999542236328,17.920000076293945,18.530000686645508,5246000.0,-0.02844755463021653,-1.612897966215364,-2.9268322183868984,26.406237985934467,21.780650990470377,0.5947731247087162,1.3024736689237848,2.082517098963695,3.182784579737916,12.036361456013037,0.8099994659423828,-0.8489128642928065,-1.1064998626708977,-2.4879567478629703,0.2749570225211748,-1.797228305266934,-0.41577142007486145,0.12999916076660512,1.1363907294098268,-17.63214857899773,0.6907284425960365,7,0.5149993896484375,1.3324995040893555,2.146249771118164,2.9875001907348633,2.70999908447266,4,0.06664805769575266,-1.0170911189433756,18.45499992370605,-1.519985046500805,18.2450008392334,1.106669650622816,18.434999465942386,0.06664805769575266
2859,2004-07-19,18.28499984741211,18.44499969482422,18.0,18.104999542236328,2426200.0,0.01979919331813118,-1.282053288469815,-0.3000003178912367,34.383942410059404,23.4168507317781,0.15933324469980192,0.8546457894492718,1.6738361702757558,2.790389283743174,12.584844327564593,0.5149993896484375,-0.881541100215145,-0.6647502899169915,-2.0034046340655642,0.6739040542315813,-1.3340774619912779,0.004576882157294904,0.44499969482421875,41.47728627379582,22.189493161559618,0.6693271720742872,7,0.08750057220458984,0.9600000381469727,1.8962502479553223,2.632500648498535,2.5750007629394496,0,0.05687727231097228,-1.612897966215364,17.93000030517578,-1.0170911189433756,18.45499992370605,-1.519985046500805,18.2450008392334,0.05687727231097228
2860,2004-07-20,18.774999618530273,18.774999618530273,18.184999465942386,18.225000381469727,2512000.0,0.02679790949998373,1.145458076418883,3.0555461365659307,45.61402244340499,26.692956341812934,-0.3651464510265754,0.27352688056067365,1.1402225080033759,2.270812414757014,13.442922798201026,0.5900001525878871,-0.8469495485240692,-0.10800046920776296,-1.3312165583523878,1.115215619936862,-0.7196085137800736,0.5036075753645477,-0.7749996185302734,100.0,75.68784132641892,0.6116080445723115,7,-0.41499996185302734,0.43250083923339844,1.4062504768371582,2.142500877380371,2.3700008392333984,1,0.03994673849472541,-1.282053288469815,18.28499984741211,-1.612897966215364,17.93000030517578,-1.0170911189433756,18.45499992370605,0.03994673849472541
2861,2004-07-21,18.415000915527344,19.100000381469727,18.40999984741211,18.899999618530273,3139400.0,-0.01917436539639783,-1.7878762190634356,-0.8818170468653549,38.70966630472125,29.237328066667295,-0.029403140666516947,0.5307874313759271,1.4718348042405047,2.5962058087543447,13.740968777950584,0.6900005340576172,-0.8447276991723811,-0.385499191284179,-1.4898443734535682,0.7188459908852103,-0.9376717823688736,0.16667339980051565,-0.41500091552734375,41.94921281479326,17.391207823559533,0.5521725910846954,7,0.09499931335449219,0.7924995422363281,1.766249179840088,2.502499580383301,2.89999961853027,2,0.0613629706536587,1.145458076418883,18.774999618530273,-1.282053288469815,18.28499984741211,-1.612897966215364,17.93000030517578,0.0613629706536587
2862,2004-07-22,18.6299991607666,18.69499969482422,18.13999938964844,18.399999618530273,2241400.0,0.011675168859642815,2.083329801212204,-0.4742271284691225,45.79437776776141,31.666862888270717,-0.19253570331161285,0.21538857351319507,1.2200469980120303,2.3482196617959623,14.244923459098782,0.5550003051757777,-0.8088015274560085,-0.09975090026855327,-1.0370679960345157,0.8375661954974092,-0.5684094481515345,0.36890764761442796,-0.5859991455078131,60.16939837713768,31.64011585722045,0.4686585478829807,7,-0.11999893188476562,0.5775012969970703,1.55125093460083,2.287501335144043,2.6950016021728516,3,0.08615145045014128,-1.7878762190634356,18.415000915527344,1.145458076418883,18.774999618530273,-1.282053288469815,18.28499984741211,0.08615145045014128
2863,2004-07-23,18.209999084472656,18.690000534057614,18.20499992370605,18.549999237060547,2496200.0,-0.022544288524630418,-1.771444141689317,-1.4782644751463685,41.575726469643044,33.734650333990885,0.19287900485057108,0.5439580610822823,1.5687656620316695,2.7267862957806983,14.6404450987223,0.4850006103515625,-0.7516574145833026,-0.4440009117126458,-1.282298972810171,0.3942971493848795,-0.8631499422614084,-0.02485188116388315,-0.12375905456542924,19.090819240632754,-11.884914555791568,0.4191490305487622,7,0.3000011444091797,0.9975013732910156,2.0337510108947754,2.7075014114379883,2.85000038146973,4,0.1282263102260286,2.083329801212204,18.6299991607666,-1.7878762190634356,18.415000915527344,1.145458076418883,18.774999618530273,0.1282263102260286
2864,2004-07-26,18.545000076293945,18.700000762939453,18.23500061035156,18.290000915527344,2960800.0,0.018396540838211184,-1.5479476393279556,-0.7499971950767989,47.619045509262726,36.59270560219621,-0.17108731758067464,0.14595093652106428,1.1615213019764745,2.354194479459146,14.240198163959406,0.4900016784667969,-0.6514680787200113,-0.06424989700317241,-0.8170782666823122,0.6885784726759674,-0.44066408184274053,0.3121642878363957,-0.41820963232421704,42.187527939648156,7.392075927420798,0.3764141848395692,7,-0.034999847412109375,0.6625003814697266,1.7074999809265137,2.372500419616699,2.6000003814697266,0,0.11296841761853282,-1.771444141689317,18.209999084472656,2.083329801212204,18.6299991607666,-1.7878762190634356,18.415000915527344,0.11296841761853282
2865,2004-07-27,18.51499938964844,18.7549991607666,18.395000457763672,18.55500030517578,3248200.0,-0.0016177237272624323,-1.5714305177111716,-0.15686685166761263,49.576784837872886,39.803009628682474,-0.1436517674750526,0.11406734624405956,1.1185688303531371,2.347884478048819,14.159413877505639,0.3599987030029297,-0.5941589489036367,-0.051250553131101384,-0.7126040534863627,0.6101029472241599,-0.38192730330873204,0.27942619704652927,-0.34928054817871157,39.062459642730275,0.2518283901297593,0.330676750177631,7,-0.004999160766605115,0.6925010681152308,1.737500667572018,2.3900003433227504,2.630001068115231,1,0.12665413437789175,-1.5479476393279556,18.545000076293945,-1.771444141689317,18.209999084472656,2.083329801212204,18.6299991607666,0.12665413437789175
2866,2004-07-28,18.520000457763672,18.700000762939453,18.104999542236328,18.225000381469727,3310400.0,0.0002701090078365276,-1.2242963332679726,-7.374833110815074,54.65426483053751,42.70378539546641,-0.11794503604933126,0.06681168148106309,1.0486787699140194,2.3007245142226793,14.150732195861131,0.595001220703125,-0.5373762377407019,-0.017249488830564985,-0.6290672528128063,0.5945682751516763,-0.32315837082168386,0.2886593931605539,0.5799999237060547,63.846332166426535,19.377512691719566,0.3059088819911204,7,-0.010000228881835938,0.5649995803833008,1.732499599456787,2.3374996185302734,3.25,2,0.14173865740373603,-1.5714305177111716,18.51499938964844,-1.5479476393279556,18.545000076293945,-1.771444141689317,18.209999084472656,0.14173865740373603
2867,2004-07-29,18.604999542236328,18.739999771118164,18.295000076293945,18.649999618530273,3228400.0,0.004589583281410015,2.9555461365659306,-0.1525425920537937,50.6512319388234,45.397673612454064,-0.20051540457939865,-0.07603563843995076,0.9003748389887001,2.1816961908374495,14.049087548748373,0.44499969482421875,-0.45440994702079607,0.1019996643066392,-0.39905591196777834,0.6030552405810568,-0.14852812383056957,0.352527452443848,0.47510082244873075,76.92312206744975,31.547288869028513,0.250527788137209,7,-0.054999351501464844,0.48000049591064453,1.5662503242492676,2.097500801086426,2.875,3,0.1456598257725914,-1.2242963332679726,18.520000457763672,-1.5714305177111716,18.51499938964844,-1.5479476393279556,18.545000076293945,0.1456598257725914
2868,2004-07-30,18.71999931335449,18.8700008392334,18.524999618530273,18.625,2556000.0,0.006181121953649837,-1.338990721882779,-2.1110922731317823,51.49359423073789,47.29874603697391,-0.21419384181009704,-0.22003759944711376,0.7156537111918482,2.0405748290452834,14.315829888883686,0.345001220703125,-0.33890337277056304,0.22824945449828604,-0.2400538521212674,0.6965527611178395,-0.005902198811490678,0.46240110780806276,0.3405990348815955,80.39199064528066,35.06883003847736,0.23415165330977705,7,-0.11749935150146129,0.25250053405762074,1.4425005912780797,1.927500724792484,3.034999847412113,4,0.13915606544529124,2.9555461365659306,18.604999542236328,-1.2242963332679726,18.520000457763672,-1.5714305177111716,18.51499938964844,0.13915606544529124
2869,2004-08-02,19.03499984741211,19.145000457763672,18.71500015258789,18.795000076293945,3480600.0,0.01682695222285102,-1.150003576282097,2.5263316401309996,58.21919275687441,48.69932051624828,-0.4599918719887768,-0.5531603831855136,0.3331546508431913,1.7001410274519486,14.310899686734496,0.43000030517578125,-0.2588203634258335,0.5367500305175774,0.04146441328800421,1.0320356477471506,0.28910722190278904,0.7843928391323658,-0.9300003051757812,89.42302754649158,42.10372408216302,0.2476428086147869,8,-0.4099998474121094,-0.11499977111816406,1.108750343322754,1.6125001907348633,2.440000534057617,0,0.1063829595357515,-1.338990721882779,18.71999931335449,2.9555461365659306,18.604999542236328,-1.2242963332679726,18.520000457763672,0.1063829595357515
2870,2004-08-03,18.84499931335449,19.045000076293945,18.80500030517578,18.93000030517578,2855400.0,-0.009981640955119442,-1.909105621510398,-0.35417113701930286,58.219162333760075,50.867042297252596,-0.2894571814797793,-0.3748990938830623,0.5244313223342552,1.865979840739623,14.076874978469133,0.23999977111816406,-0.12172866332375065,0.3419995307922328,-0.16513235647358115,0.8491314180580467,0.08843358715932581,0.5955654744251397,-0.7191997528076151,71.15376150827095,19.193060657523006,0.25356594363290674,8,-0.21999931335448863,0.07500076293945668,1.182500839233402,1.802500724792484,2.784999847412113,1,0.12204835384521817,-1.150003576282097,19.03499984741211,-1.338990721882779,18.71999931335449,2.9555461365659306,18.604999542236328,0.12204835384521817
2871,2004-08-04,18.959999084472656,19.0,18.80500030517578,18.850000381469727,3166400.0,0.006102402510392846,1.052622596998444,-1.2940872882306202,57.10266369002117,52.123518510837016,-0.356509812340537,-0.4823374850906319,0.4173895322338659,1.7400953319433583,13.479714199655124,0.19499969482421875,-0.025922689263342846,0.4364993095397942,-0.1102330866811343,0.9832317057607227,0.16313311142932818,0.7098655076502602,-0.8138155059814451,78.23514232180322,25.36099977321649,0.27336619811046475,8,-0.33499908447265625,-0.1849994659423828,0.7937512397766113,1.6875009536743164,3.3600006103515625,2,0.11524269402947529,-1.909105621510398,18.84499931335449,-1.150003576282097,19.03499984741211,-1.338990721882779,18.71999931335449,0.11524269402947529
2872,2004-08-05,19.0,19.065000534057614,18.86000061035156,18.88999938964844,4317800.0,0.0021097530305316248,-1.4117897854769659,1.000017339737444,67.42670685974588,54.99584966529289,-0.3782876381642062,-0.4816638015427941,0.39113355064374744,1.679911157920973,12.350700744794016,0.2049999237060547,-0.009603147742371476,0.43500022888183665,-0.12460450399036915,0.9946049617540424,0.15519786244573197,0.7148025953179413,-0.833840083923338,76.61286104984019,16.4839644997871,0.27980236643610334,8,-0.375,-0.22500038146972656,0.7312502861022949,1.6475000381469727,3.2450008392333984,3,0.14578949777703532,1.052622596998444,18.959999084472656,-1.909105621510398,18.84499931335449,-1.150003576282097,19.03499984741211,0.14578949777703532
2873,2004-08-06,18.51000022888184,19.05500030517578,18.5049991607666,18.905000686645508,2992600.0,-0.02578946163779794,-1.7160376381052849,-3.5908933277847974,53.51014644033992,55.65041643541257,0.1773978129213134,0.004635770773759873,0.8807636143452982,2.154657015713891,11.45540663760768,0.5500011444091797,0.05804757051579301,-0.05249958038329794,-0.6126448381251279,0.507645677358532,-0.33257220925421294,0.22757304848761706,-0.32426350197143705,0.7814153094225402,-59.157740885168906,0.28007262887091583,8,0.11499977111816051,0.26499938964843395,1.212500095367428,2.137499809265133,3.715000152587887,4,0.16045376967204406,-1.4117897854769659,19.0,1.052622596998444,18.959999084472656,-1.909105621510398,18.84499931335449,0.16045376967204406
2874,2004-08-09,18.56999969482422,18.799999237060547,18.46999931335449,18.530000686645508,3123600.0,0.0032414621934342414,-3.1249538069067717,-0.10126319449139129,46.30630717321271,55.287030028228116,0.13557458902830888,-0.062091297845491056,0.8036755105484303,2.0800766646433964,10.845047961872782,0.32999992370605824,0.07865524508583732,0.009749889373779297,-0.5498687069381525,0.5693684856857111,-0.27005940878218837,0.28955918752974696,-0.365077693296751,16.806752320870473,-36.49255164078379,0.27980929815596667,8,0.05500030517578125,-0.037499427795410156,1.1287508010864258,2.077500343322754,3.5349998474121094,0,0.1715131673820165,-1.7160376381052849,18.51000022888184,-1.4117897854769659,19.0,1.052622596998444,18.959999084472656,0.1715131673820165
2875,2004-08-10,19.09499931335449,19.100000381469727,18.59000015258789,18.6200008392334,3238800.0,0.028271385415078676,1.1030910806984426,11.875256306327698,61.56459650176753,56.05484465836477,-0.3335793739646924,-0.5640281742362099,0.26685191576578404,1.5378923247840213,10.022102690959299,0.5300006866455078,0.17116244257931612,0.5017495155334437,-0.10280530494604179,1.1063043360129292,0.19947210529370096,0.8040269257731865,-0.8712757427022986,99.20618101010534,42.634108822570155,0.30227741023974336,8,-0.37499904632568004,-0.56249904632568,0.62500095367432,1.552500724792484,3.1400012969970703,1,0.12464001852310802,-3.1249538069067717,18.56999969482422,-1.7160376381052849,18.51000022888184,-1.4117897854769659,19.0,0.12464001852310802
2876,2004-08-11,18.94499969482422,19.05500030517578,18.55500030517578,18.899999618530273,5051600.0,-0.00785543984939363,2.7735664365863664,0.09473730705600868,55.47826652310148,56.59118183439568,-0.13069801499461065,-0.37829279225308454,0.403363151184287,1.6746103264125658,8.709203010820367,0.5399990081787074,0.21024223028412337,0.3167499542236314,-0.2839534501417198,0.9174533585889826,0.01639825204095402,0.6171016564063088,-0.7028505864298005,75.39675811832821,18.48329800996961,0.3003517021826764,8,-0.13749980926513672,-0.41249942779541016,0.7100000381469727,1.702500343322754,3.3299999237060547,2,0.141726023182567,1.1030910806984426,19.09499931335449,-3.1249538069067717,18.56999969482422,-1.7160376381052849,18.51000022888184,0.141726023182567
2877,2004-08-12,19.1299991607666,19.1299991607666,18.80500030517578,18.825000762939453,4182400.0,0.009765081494982786,1.1311512316533985,6.777730682829653,67.42423530890734,58.361253065303394,-0.26082296785071435,-0.5376982331768296,0.2069080733976989,1.4712824880689794,7.842591373077923,0.3249988555908203,0.24925657310732774,0.4679994583129883,-0.16661066454453533,1.1026095811705119,0.15069439688422648,0.7853045197417501,-0.8697930253847979,100.0,36.72000457450998,0.3173050614287617,8,-0.32249927520751953,-0.597498893737793,0.36625051498413086,1.517500877380371,3.0400009155273438,3,0.16675382509163605,2.7735664365863664,18.94499969482422,1.1030910806984426,19.09499931335449,-3.1249538069067717,18.56999969482422,0.16675382509163605
2878,2004-08-13,19.125,19.20499992370605,18.8799991607666,19.07999992370605,4045800.0,-0.0002613257180300588,2.170740330669322,0.14754200879262236,62.554113805161485,58.842910959557514,-0.2149356779390672,-0.4622839333886972,0.19596643904721134,1.460213052317556,6.7539473218342065,0.3250007629394496,0.26781502231487053,0.4032503128051772,-0.16245604259008317,0.9689566682004376,0.12039713510754879,0.6861034905028056,-0.8470979781705594,89.1156656770957,22.210584693411533,0.28285317769762947,8,-0.2875003814697301,-0.5625,0.16750001907348633,1.1999998092651367,3.1599998474121094,4,0.16313729878344563,1.1311512316533985,19.1299991607666,2.7735664365863664,18.94499969482422,1.1030910806984426,19.09499931335449,0.16313729878344563
2879,2004-08-16,19.325000762939453,19.405000686645508,19.020000457763672,19.15999984741211,3690600.0,0.010457556232128296,1.3692266159606559,3.6666807951508145,66.33067586296005,59.744190240579734,-0.4128939567483165,-0.6117397438108227,-0.024749752738394193,1.242269464331386,5.785245360163828,0.38500022888183594,0.3077293700618746,0.5512510299682631,-0.03619550962154605,1.1386975695580723,0.2575277601733603,0.844974299763166,-1.010014825034947,90.58824849375624,19.32842217871051,0.2937232697949042,8,-0.3875007629394531,-0.6625003814697266,-0.0475010871887207,0.9849987030029297,2.564998626708988,0,0.15006465738887576,2.170740330669322,19.125,1.1311512316533985,19.1299991607666,2.7735664365863664,18.94499969482422,0.15006465738887576
2880,2004-08-17,19.524999618530273,19.75,19.309999465942386,19.38500022888184,6228400.0,0.010349228858731463,-2.034476861961061,0.848476441485159,68.78504979432705,61.04223314105816,-0.5657897578228841,-0.7933447376071996,-0.24985352504333846,1.0267456540000452,5.8791605386299715,0.44000053405761363,0.3445725937070101,0.713749885559082,0.037001677154432144,1.390498093963732,0.37537578135675886,1.0521239897614052,-1.1446127957013061,81.17151138663483,8.603224214905467,0.3383741042023248,8,-0.41499996185302734,-0.6899995803833008,-0.32000017166137695,0.7849998474121094,2.4600009918212855,1,0.13213828292511187,1.3692266159606559,19.325000762939453,2.170740330669322,19.125,1.1311512316533985,19.1299991607666,0.13213828292511187
2881,2004-08-18,19.545000076293945,19.774999618530273,19.30500030517578,19.575000762939453,6672000.0,0.0010243512499068519,1.1860514631192807,-0.2142915531335204,68.00768201486277,61.10678593607115,-0.5521450738334437,-0.7634925386758553,-0.31249138432199075,0.9788842189498119,6.73189080880986,0.4699993133544922,0.33000161990998933,0.6772503852844238,-0.04720588114232882,1.4017066517111765,0.3150222520710493,1.0394785184977984,-1.0550441992912951,76.28869020113693,4.094818996311645,0.3622281332133762,8,-0.4225006103515625,-0.6975002288818359,-0.34000062942504883,0.6574993133544922,2.389999389648441,2,0.13763113448744901,-2.034476861961061,19.524999618530273,1.3692266159606559,19.325000762939453,2.170740330669322,19.125,0.13763113448744901
2882,2004-08-19,20.23500061035156,20.434999465942386,18.979999542236328,19.274999618530273,10660000.0,0.03530317377151171,1.1397078107403404,-31.999300654841257,73.78338384664082,63.35936787010458,-1.1717609312027442,-1.3988025040024183,-1.031704159483109,0.26179826291969377,7.502650385674461,1.4549999237060582,0.34885348081608925,1.2870008468627887,0.3492517536685966,2.224749940056981,0.8181263002656927,1.7558753934598847,-1.6165403591961471,87.13833978519904,15.321297284058943,0.4688745465970962,8,-0.7825012207031214,-1.0575008392333949,-1.0300011634826625,-0.08750057220458629,1.3999996185302805,3,0.10081536677271541,1.1860514631192807,19.545000076293945,-2.034476861961061,19.524999618530273,1.3692266159606559,19.325000762939453,0.10081536677271541
2883,2004-08-20,20.545000076293945,20.739999771118164,20.084999084472656,20.125,7009000.0,0.015319963261271274,-1.6199927521028439,0.4374996274713566,73.74215392551146,66.40779528702666,-1.2993826979512342,-1.6073077242156195,-1.3605012316848786,-0.07830960472669801,8.467355347077257,0.6550006866455078,0.37759378216244244,1.48025026321411,0.3647917090507313,2.5957088173774885,0.9225209861324224,2.0379795402957974,-1.708555119364096,88.92047332584121,18.531947769334664,0.557729277081689,8,-0.8975000381469727,-1.2150001525878906,-1.5262503623962402,-0.5450000762939453,1.1100006103515625,4,0.0790946699423487,1.1397078107403404,20.23500061035156,1.1860514631192807,19.545000076293945,-2.034476861961061,19.524999618530273,0.0790946699423487
2884,2004-08-23,20.63999938964844,20.780000686645508,20.549999237060547,20.6200008392334,4901200.0,0.004623962667399173,-1.8749865891020063,0.047615587576813286,79.09241035298675,68.35533015938435,-1.1956040420531124,-1.6203855287597797,-1.4798682016740266,-0.20325042265157478,9.527370052495773,0.2350006103515625,0.37575500150692775,1.4704996109008839,0.18070180404490088,2.760297417756867,0.8256007074728906,2.115398514328877,-1.659999847412113,92.22215511185023,21.024503449108664,0.6448989034279917,8,-0.9724988937377965,-1.2499990463256871,-1.7862496376037633,-0.7099990844726598,1.7900009155273402,0,0.07969963693839466,-1.6199927521028439,20.545000076293945,1.1397078107403404,20.23500061035156,1.1860514631192807,19.545000076293945,0.07969963693839466
2885,2004-08-24,20.86000061035156,20.899999618530273,20.59499931335449,20.645000457763672,3847600.0,0.010658974186474879,1.0678115139916446,10.7507868383384,79.7806010004318,71.05558954575439,-1.2727542761039885,-1.7451733400662128,-1.707998351398306,-0.45078077780589254,10.839139947011814,0.3050003051757848,0.4771989159753467,1.573250770568844,0.1182074119616523,3.028294129176036,0.8457290912652482,2.30077244987244,-1.5920008850097638,97.91671840680746,26.46875184954547,0.7275216793035962,8,-1.0075006484985316,-1.3575010299682582,-2.0512504577636683,-0.9300003051757777,1.8400001525878906,1,0.049376737735364884,-1.8749865891020063,20.63999938964844,-1.6199927521028439,20.545000076293945,1.1397078107403404,20.23500061035156,0.049376737735364884
2886,2004-08-25,21.145000457763672,21.25,20.625,20.875,5106200.0,0.013662504270047116,1.6041691501959008,1.2558151913557454,81.22273627818561,72.58875632011865,-1.3554005303786312,-1.9219719839257792,-2.0026575189281317,-0.772470296390491,11.758304851153605,0.625,0.6223944108879351,1.7270006179809556,0.09978940484890941,3.354211831113002,0.9133950114149307,2.5406062245469805,-1.5832407516479492,95.37447043778263,23.564460945485408,0.8136056065660235,8,-1.080000877380371,-1.4675006866455078,-2.361250400543213,-1.2150001525878906,2.215000152587887,2,0.03972570983224877,1.0678115139916446,20.86000061035156,-1.8749865891020063,20.63999938964844,-1.6199927521028439,20.545000076293945,0.03972570983224877
2887,2004-08-26,21.315000534057614,21.489999771118164,20.96999931335449,21.07999992370605,4628000.0,0.008039729137557128,-1.2857070995003341,0.8703711552861725,95.02411282204525,76.19653398866129,-1.3218726101195557,-1.980054190110085,-2.1824749119056506,-0.9809390487121412,12.928017550475943,0.5200004577636754,0.6910878249536196,1.761500644683835,-0.024265560274454145,3.5472668496421242,0.8686175422046887,2.6543837471629814,-1.415592769165034,87.54454437468158,6.471064197071229,0.8928831024791449,8,-1.0800008773803675,-1.5175008773803675,-2.4562501907348597,-1.3850002288818324,1.6099987030029368,3,0.02908744622802728,1.6041691501959008,21.145000457763672,1.0678115139916446,20.86000061035156,-1.8749865891020063,20.63999938964844,0.02908744622802728
2888,2004-08-27,21.325000762939453,21.600000381469727,21.170000076293945,21.290000915527344,3119800.0,0.0004691639048219898,-2.127257594673325,0.14893513408220246,94.94294131337669,79.37567459426315,-1.102973887661534,-1.8813453263182929,-2.191740154237678,-1.0314967404804918,14.547329550321242,0.43000030517578125,0.8064674874979971,1.641250801086425,-0.2645163447033312,3.5470179468761813,0.6883672281915487,2.5941343739813014,-1.107474596801758,73.80958868525693,-14.757323118868015,0.9528835728948775,8,-1.0350008010864258,-1.4725008010864258,-2.466250419616699,-1.3950004577636719,1.5599994659423864,4,0.014536902923873773,-1.2857070995003341,21.315000534057614,1.6041691501959008,21.145000457763672,1.0678115139916446,20.86000061035156,0.014536902923873773
2889,2004-08-30,21.059999465942386,21.34000015258789,21.020000457763672,21.26000022888184,2371000.0,-0.0124267895669955,-1.2857220708446286,-5.71433242506812,85.02673687703506,81.1803064923418,-0.6324949221210403,-1.5355879950015172,-1.932936632671396,-0.7991059777496439,16.61761245151164,0.31999969482421875,0.8772549031232053,1.274999523162844,-0.6995709047440961,3.249569951069784,0.2877143092093739,2.262284737116314,-0.5659784567382857,46.26862272494408,-39.26078783228884,0.9872852139534704,8,-0.769999504089359,-1.207499504089359,-2.2012491226196325,-1.1299991607666051,2.0550003051757777,0,0.028252670265511703,-2.127257594673325,21.325000762939453,-1.2857070995003341,21.315000534057614,1.6041691501959008,21.145000457763672,0.028252670265511703
2890,2004-08-31,21.145000457763672,21.190000534057614,20.700000762939453,21.075000762939453,5635400.0,0.004036134566800298,5.125002980235308,-0.3499971389879647,90.14597473112676,83.64011679414891,-0.5180064808621445,-1.5172331130096346,-2.0261768834933918,-0.9151172499796623,18.442775922906353,0.4899997711181605,0.9844262091836669,1.2450004577636733,-0.7666189335859244,3.256619849113271,0.23919076208887446,2.250810153438472,0.4549999237060547,53.33335941672323,-32.094831649583135,1.005809695674798,8,-0.8550004959106445,-1.2925004959106445,-2.286250114440918,-1.2150001525878906,1.5100002288818395,1,0.0607708592855718,-1.2857220708446286,21.059999465942386,-2.127257594673325,21.325000762939453,-1.2857070995003341,21.315000534057614,0.0607708592855718
2891,2004-09-01,21.145000457763672,21.30500030517578,20.975000381469727,21.024999618530273,5752600.0,0.0,-2.0000086697935724,1.7143051771117166,89.43247655754861,85.37890487313865,-0.298577127154811,-1.4178384614152506,-2.0331353092572186,-0.9364628849283392,20.4251198778846,0.3299999237060547,1.0760127990207238,1.1357503890991225,-0.8981270384000375,3.1696278165982825,0.11881167534954074,2.1526891028487043,0.4369999313354498,49.44443149330626,-32.73021392494355,1.0169387137495802,9,-0.30250072479248047,-1.2925004959106445,-2.286250114440918,-1.2150001525878906,0.8149986267089844,2,0.07353985677521413,5.125002980235308,21.145000457763672,-1.2857220708446286,21.059999465942386,-2.127257594673325,21.325000762939453,0.07353985677521413
2892,2004-09-02,21.770000457763672,21.770000457763672,21.174999237060547,21.225000381469727,4466000.0,0.029557814446417918,1.1834904125122052,4.541635540014305,91.65351047929381,87.3690556013367,-0.7631975392939196,-1.923284496958722,-2.6573298749014285,-1.5812270989174877,22.557976374627454,0.625,1.1691814600962473,1.6222503662109382,-0.497686758365262,3.7421874907871384,0.5622818039228363,2.68221892849904,-1.0699996948242188,100.0,17.9307309932031,1.0599685622881008,9,-0.6100006103515625,-1.7375001907348633,-2.9725003242492676,-1.8400001525878906,0.279998779296875,3,0.07303629394370814,-2.0000086697935724,21.145000457763672,5.125002980235308,21.145000457763672,-1.2857220708446286,21.059999465942386,0.07303629394370814
2893,2004-09-03,21.479999542236328,21.75,21.25,21.645000457763672,3127200.0,-0.013321125835067393,1.6666666666666667,-0.30275393106248055,83.00148031139122,87.80339670782608,-0.36500315268939687,-1.4749938641898517,-2.359560629768758,-1.3108016728258747,24.377412961606858,0.5200004577636719,1.272242361302041,1.1837494850158699,-0.8681432431664042,3.235642213198144,0.1578031209247328,2.209695849107007,-0.758598785400391,72.89710296833444,-7.760193989676338,1.0259463640911377,9,-0.2974996566772461,-1.359999656677246,-2.66249942779541,-1.5499992370605469,0.6599998474121129,4,0.06727186804556973,1.1834904125122052,21.770000457763672,-2.0000086697935724,21.145000457763672,5.125002980235308,21.145000457763672,0.06727186804556973
2894,2004-09-07,21.7549991607666,21.924999237060547,21.59000015258789,21.665000915527344,3707400.0,0.012802589589889779,-1.7916616996081984,-0.5454408840800851,83.38318702730368,88.20368404414518,-0.5198778456002309,-1.580162683248389,-2.6142484303776357,-1.6056529489674531,26.287053426511676,0.44499969482421875,1.306209276282651,1.2994991302490249,-0.6814390021766137,3.2804372626746634,0.30903006403620736,2.2899681964618424,-1.0126264099121087,86.12242546539365,5.301727424967581,0.9904690662128185,9,-0.4799995422363281,-1.557499885559082,-2.967499256134033,-1.8249988555908203,0.5350017547607422,1,0.05194213338114517,1.6666666666666667,21.479999542236328,1.1834904125122052,21.770000457763672,-2.0000086697935724,21.145000457763672,0.05194213338114517
2895,2004-09-08,21.475000381469727,21.75,21.21999931335449,21.69499969482422,4637800.0,-0.012870548843864404,2.212126116232718,-2.4444844759987285,76.80554275160301,87.71288476341377,-0.16032726491017613,-1.172850669570252,-2.3146771756650395,-1.3407091935896602,28.596803177769146,0.5349998474121129,1.3174217338893257,0.9005002975463867,-1.0213819465786145,2.822382541671388,-0.06044082451611388,1.8614414196088873,-0.6853225711669921,52.63164234961542,-27.574182259046125,0.9609411220625009,9,-0.16250038146972656,-1.277501106262207,-2.702500343322754,-1.5450000762939453,1.1499996185302734,2,0.07636783983778428,-1.7916616996081984,21.7549991607666,1.6666666666666667,21.479999542236328,1.1834904125122052,21.770000457763672,0.07636783983778428
2896,2004-09-09,21.6299991607666,21.76499938964844,21.46500015258789,21.559999465942386,2862600.0,0.007217638022983142,-1.3077013366198902,-0.318181424100276,72.75690550318221,85.23875061687343,-0.2674156637667089,-1.176712944163814,-2.4390334221404046,-1.501551928255136,31.067311049528097,0.2999992370605504,1.3127002062057045,0.9212491035461419,-0.8934913962662101,2.735989603358494,0.013878853639965882,1.8286193534523179,-0.7949084933935531,60.666656494140625,-17.891333206838993,0.9073702499061758,9,-0.31749916076660156,-1.432499885559082,-2.857499122619629,-1.6999988555908203,0.8350009918212891,3,0.04738795957690556,2.212126116232718,21.475000381469727,-1.7916616996081984,21.7549991607666,1.6666666666666667,21.479999542236328,0.04738795957690556
2897,2004-09-10,22.31999969482422,22.43000030517578,21.59499931335449,21.774999618530273,4235000.0,0.03190016462456313,1.1830054278312951,7.785749318801485,75.76195635744753,83.10753006621465,-0.8938644731035765,-1.7027752088432422,-3.0958669964649594,-2.1927249043153054,33.83689062235409,0.8350009918212926,1.3067124098337999,1.4517496109008796,-0.33933712002922434,3.2428363418309836,0.5562062454358276,2.3472929763659316,-1.4413126846636715,90.90904791854842,13.097486074636265,0.8955433654650512,9,-0.7549991607666016,-1.869999885559082,-3.619999885559082,-2.8949995040893555,0.625,4,-0.016129059824093184,-1.3077013366198902,21.6299991607666,2.212126116232718,21.475000381469727,-1.7916616996081984,21.7549991607666,-0.016129059824093184
2898,2004-09-13,22.2450008392334,22.415000915527344,21.95499992370605,22.2549991607666,3387200.0,-0.003360163826893414,1.787869330004183,-0.01834554152944841,73.43067026714569,81.81907822067139,-0.753922596428005,-1.4567366470129102,-2.97676672140242,-2.119586005761583,36.55614969103671,0.4600009918212926,1.266202349755158,1.2207507133483873,-0.4718189303682756,2.91332035706505,0.37446589149005405,2.0670355352067205,-1.2732350313719358,84.71080047100443,8.361781558053309,0.846284821858332,9,-0.6800003051757812,-1.7950010299682617,-3.5450010299682617,-2.820000648498535,0.37999916076660156,0,-0.008766086528031458,1.1830054278312951,22.31999969482422,-1.3077013366198902,21.6299991607666,2.212126116232718,21.475000381469727,-0.008766086528031458
2899,2004-09-14,22.225000381469727,22.354999542236328,21.96999931335449,22.299999237060547,4772800.0,-0.0008990989889466894,3.162176651923373,7.501144601297215,71.16278464587498,79.70983487786563,-0.616074800213152,-1.2736358289793301,-2.9106984906300433,-2.1068498472325885,38.91014167074223,0.3850002288818395,1.1723601738970935,1.0557502746582017,-0.5164834620756835,2.627984011392087,0.2696334062912591,1.8418671430251443,-1.1657405037694062,83.05787143219702,9.04718783204467,0.7861168683669426,9,-0.5225000381469727,-1.7750005722045898,-3.52500057220459,-2.8000001907348633,0.37500000000000355,1,-0.003824566495492898,1.787869330004183,22.2450008392334,1.1830054278312951,22.31999969482422,-1.3077013366198902,21.6299991607666,-0.003824566495492898
2900,2004-09-15,22.104999542236328,22.20499992370605,21.899999618530273,22.174999237060547,3088000.0,-0.005399362752472658,3.6922738343263264,0.9333435060145978,65.6862525104063,77.07136553929428,-0.38618931562658076,-1.0018002526042338,-2.740077581033624,-2.008536790163838,40.53460640438805,0.3250007629394531,1.0770888389382485,0.8067494392395034,-0.6134701317207742,2.226969010199781,0.09663965375936456,1.5168592247196422,-0.9634952388874787,66.32116978760243,-4.781124912258932,0.7101097854801396,9,-0.30249977111816406,-1.6124992370605469,-3.526249408721924,-2.679999351501465,0.4449996948242223,2,0.008369209550876944,3.162176651923373,22.225000381469727,1.787869330004183,22.2450008392334,1.1830054278312951,22.31999969482422,0.008369209550876944
2901,2004-09-16,22.23500061035156,22.450000762939453,22.07999992370605,22.07999992370605,2553200.0,0.005881070834986346,-3.7741832277118528,-2.214305177111717,65.23177741385206,74.13561742091186,-0.38589483928784674,-0.9696549680646065,-2.8104566700067224,-2.159051168655374,42.305137341119234,0.370000839233402,1.0554560210894728,0.8022504806518533,-0.41366788178193303,2.0181688430856397,0.19429129943495838,1.4102096618687483,-1.016186546893092,74.85382595640515,5.590477576001945,0.6079591812168933,9,-0.4000005722045863,-1.7325000762939418,-3.6087503433227504,-2.8100004196166957,-0.020000457763668322,3,0.017539886617627287,3.6922738343263264,22.104999542236328,3.162176651923373,22.225000381469727,1.787869330004183,22.2450008392334,0.017539886617627287
2902,2004-09-17,22.274999618530273,22.489999771118164,22.200000762939453,22.28499984741211,3045600.0,0.0017989209390933958,-2.6250342731119987,-0.06451731987940688,65.5737458874765,72.19920248492132,-0.3874734005258418,-0.8948664837681903,-2.7768892480584917,-2.211795073231663,42.99776119289852,0.28999900817871094,1.0180724671268102,0.7402495384216294,-0.39199308456026927,1.8724921614035281,0.17412822693068009,1.3063708499125788,-0.957690619113329,63.559305595965476,-4.917101337469454,0.5661213114909488,9,-0.4200000762939453,-1.6274995803833008,-3.604999542236328,-2.84999942779541,-0.36499977111816406,4,0.00852976598480204,-3.7741832277118528,22.23500061035156,3.6922738343263264,22.104999542236328,3.162176651923373,22.225000381469727,0.00852976598480204
2903,2004-09-20,22.170000076293945,22.524999618530273,22.0049991607666,22.174999237060547,2638000.0,-0.004713784243972841,-2.1044711535724248,0.4999046347510967,69.20416686466133,70.62375580018329,-0.19478833011255858,-0.6976530130751151,-2.610599368677427,-2.12786478504826,43.06681788298646,0.5200004577636719,0.9938668191249462,0.5539999961853042,-0.5103782196129139,1.6183782119835222,0.021810888286193375,1.086189104084415,-0.7354219997068796,43.2000732421875,-26.925287282217298,0.5321891078991098,9,-0.2975006103515625,-1.4675006866455078,-3.5,-2.744999885559082,-0.28000068664550426,0,0.03495713197398542,-2.6250342731119987,22.274999618530273,-3.7741832277118528,22.23500061035156,3.6922738343263264,22.104999542236328,0.03495713197398542
2904,2004-09-21,22.28499984741211,22.309999465942386,21.924999237060547,22.149999618530273,2473200.0,0.005187179554461574,3.1621766519232133,-27.00457840518886,69.52054973479999,69.81431213164961,-0.2533429833267071,-0.7200098936697934,-2.6634819167812083,-2.257491310618022,42.995083749601584,0.3850002288818395,0.8877698014659998,0.5867497444152825,-0.41229840260779227,1.5857978914383573,0.08722567090374511,1.0862738179268199,-0.7195711857918603,61.60003662109374,-10.209483418336212,0.49952407351153677,9,-0.28999996185302734,-1.5325002670288086,-3.5850000381469727,-2.859999656677246,0.3400001525878906,1,0.015256906211169374,-2.1044711535724248,22.170000076293945,-2.6250342731119987,22.274999618530273,-3.7741832277118528,22.23500061035156,0.015256906211169374
2905,2004-09-22,21.88999938964844,22.30500030517578,21.825000762939453,22.299999237060547,2531600.0,-0.017724947743696706,1.2857013106147992,-3.037030757710594,61.23679095795553,68.5342994044022,0.23100884536531296,-0.25706803621742935,-2.2038706176212877,-1.8747728769634087,42.64210181389952,0.4799995422363281,0.8233380342578869,0.14024934768677255,-0.7799362632323437,1.0604349586058888,-0.3198434577727838,0.6003421531463289,-0.20942221319898735,9.28553328192617,-62.653354199426225,0.4600928054595573,9,0.17000007629394176,-1.1374998092651403,-3.0899991989135778,-2.4649991989135778,0.9950008392333984,2,0.032434947995340746,3.1621766519232133,22.28499984741211,-2.1044711535724248,22.170000076293945,-2.6250342731119987,22.274999618530273,0.032434947995340746
2906,2004-09-23,21.98500061035156,22.23500061035156,21.80500030517578,21.80500030517578,2972200.0,0.0043399371106442874,-3.777773068282926,-0.43902529796517903,53.859967044301115,66.10074503627483,0.21418402348870558,-0.30136293308608586,-2.22569977812158,-1.9781155916362039,41.80292818301468,0.4300003051757777,0.7353755806847673,0.19325056076049307,-0.6865057644257782,1.0730068859467643,-0.24662760183264254,0.6331287233536287,-0.20309274085240858,25.00006622744575,-41.5969128739678,0.43987816259313633,9,0.1799993515014684,-1.2325010299682582,-3.0125007629394496,-2.5600004196166957,0.6949996948242223,3,0.025699277281027832,1.2857013106147992,21.88999938964844,3.1621766519232133,22.28499984741211,-2.1044711535724248,22.170000076293945,0.025699277281027832
2907,2004-09-24,21.934999465942386,22.290000915527344,21.920000076293945,21.975000381469727,2325400.0,-0.002274329907711259,-9.57149863760218,-0.22222693171701935,58.939094500316024,64.49056995107155,0.22778354986134985,-0.21347650193756706,-2.1083688757213395,-1.9403441721165429,40.68108752963852,0.37000083923339844,0.6857839200033844,0.11224946975708505,-0.7400382900921123,0.9645372296062824,-0.3138944101675136,0.5383933496816837,-0.12999916076660512,18.055456214386684,-45.77231942928199,0.426143879924599,9,0.23000049591064098,-1.1824998855590856,-2.9499998092651403,-2.509999275207523,0.9400005340576136,4,0.012765019077399575,-3.777773068282926,21.98500061035156,1.2857013106147992,21.88999938964844,3.1621766519232133,22.28499984741211,0.012765019077399575
2908,2004-09-27,21.63500022888184,21.924999237060547,21.475000381469727,21.924999237060547,3025600.0,-0.013676737832902353,2.1034509974152047,7.249809269502748,47.66539015303325,61.87974834075579,0.48294096853142676,0.11693312631123831,-1.7262128079805024,-1.6514893854700752,38.895915026807835,0.4599990844726598,0.6518522013173857,-0.2032497406005831,-1.0282619209289194,0.6217624397277532,-0.6157558307647513,0.20925634956358508,0.889999389648434,19.161679382338505,-40.117359019736114,0.4125060901641687,9,0.3649997711181605,-0.33000087738037465,-2.3200006484985387,-2.210000038146976,1.0249996185302699,0,0.012710867373283197,-9.57149863760218,21.934999465942386,-3.777773068282926,21.98500061035156,1.2857013106147992,21.88999938964844,0.012710867373283197
2909,2004-09-28,21.655000686645508,21.739999771118164,21.299999237060547,21.700000762939453,2387600.0,0.0009244491588666914,6.040115968566415,0.15517320757943667,53.89610818541073,60.569732304645164,0.41748627201308963,0.15156503640381658,-1.6735745793553107,-1.6788788429279933,37.366868398965934,0.4400005340576172,0.5402251213296907,-0.2129993438720703,-0.95897371125956,0.5329750235154194,-0.5859865275658152,0.15998783982167453,0.8489989471435564,35.32348978003834,-23.77208583027469,0.372987183693745,9,0.25749874114990234,-0.11750125885009766,-2.166250705718994,-2.2300004959106445,1.114999771118164,1,0.01085193699152609,2.1034509974152047,21.63500022888184,-9.57149863760218,21.934999465942386,-3.777773068282926,21.98500061035156,0.01085193699152609
2910,2004-09-29,22.43000030517578,22.43000030517578,21.565000534057614,21.565000534057614,4978600.0,0.03578848275023194,1.0000000000000082,-19.2221845462638,63.65188635335407,60.394188853478724,-0.3425909102866527,-0.5504515432062149,-2.3812288698198856,-2.4541214742617257,37.23456024745231,0.8649997711181676,0.45820584785725416,0.49775028228759766,-0.20619709028436262,1.201697654859558,0.14577659600161752,0.8497239685735778,0.025839312744142973,100.0,39.40522659813787,0.3519736862859794,9,-0.5175008773803711,-0.8700008392333984,-2.901249885559082,-3.0799999237060547,0.654998779296875,2,0.008693700052211817,6.040115968566415,21.655000686645508,2.1034509974152047,21.63500022888184,-9.57149863760218,21.934999465942386,0.008693700052211817
2911,2004-09-30,22.70000076293945,22.72500038146973,22.11000061035156,22.149999618530273,6313000.0,0.012037470088726021,1.049997933706961,0.6358396415506571,57.569735950223574,59.50485441600618,-0.6031188892600419,-0.7357019494032322,-2.567752446049223,-2.7127380517028037,37.08519639061935,0.6149997711181712,0.39633297175756965,0.6900007247924762,0.00904132967830762,1.3709601199066448,0.3495210272353937,1.0304804223495587,-1.4000015258789027,98.24564221380709,39.7717007282076,0.3404796975570838,9,-0.6875009536743129,-1.0250005722045863,-3.0225009918212855,-3.29000091552734,-1.1300010681152308,3,0.00814975593500522,1.0000000000000082,22.43000030517578,6.040115968566415,21.655000686645508,2.1034509974152047,21.63500022888184,0.00814975593500522
2912,2004-10-01,23.36000061035156,23.489999771118164,22.70000076293945,22.76000022888184,5024200.0,0.02907488216871079,-1.1944437821699703,1.0909075145911808,68.01290216821266,59.372491671956325,-1.2214773225397622,-1.3391334478801937,-3.1418161400391433,-3.3625100936490213,36.65021584409532,0.7899990081787145,0.3847755416801846,1.2705005645751903,0.3712495561617608,2.16975157298862,0.8208750603684756,1.720126068781905,-2.031501350402827,94.06396670937136,37.30152856706766,0.4496255042067144,10,-0.9650011062622035,-1.2650003433227504,-3.4887509346008265,-3.7750005722045863,-1.4300003051757777,4,-0.029109601344549985,1.049997933706961,22.70000076293945,1.0000000000000082,22.43000030517578,6.040115968566415,21.655000686645508,-0.029109601344549985
2913,2004-10-04,22.92499923706055,23.565000534057614,22.85000038146973,23.5,4538400.0,-0.018621633644060998,1.0283639590502784,-0.9583339956067486,59.97148218206967,58.311484166097415,-0.7466331304096769,-0.8330358950897292,-2.610621620645478,-2.9339971669162956,36.220083458618205,0.7150001525878835,0.356938335853485,0.763249206542973,-0.16164232229458264,1.6881407353805287,0.3008034421241952,1.2256949709617508,-1.510039956665043,71.74388827743387,17.55137564402797,0.46244576441877744,10,-0.4924993515014684,-0.7924985885620153,-2.9087495803833043,-3.2199993133544957,-1.0349998474121094,0,-0.002180991874569882,-1.1944437821699703,23.36000061035156,1.049997933706961,22.70000076293945,1.0000000000000082,22.43000030517578,-0.002180991874569882
2914,2004-10-05,22.88500022888184,23.20499992370605,22.78000068664551,23.0,3972600.0,-0.0017447768597543822,-1.6153891298351593,0.19999933657526392,61.37026506568131,58.32631462251138,-0.684562692095394,-0.7420865856534142,-2.4837106995839626,-2.9024616433296764,35.48522307922793,0.42499923706053977,0.3233234504076776,0.6667501449584989,-0.29099557167780077,1.6244958615947986,0.18787728664035086,1.145623003276647,-1.3410384732666074,65.99998474121129,12.790535221219628,0.4788728583181498,10,-0.45250034332275746,-0.7524995803833043,-2.813750267028812,-3.1250000000000036,-1.409999847412113,1,-0.009831784103972563,1.0283639590502784,22.92499923706055,-1.1944437821699703,23.36000061035156,1.049997933706961,22.70000076293945,-0.009831784103972563
2915,2004-10-06,23.114999771118164,23.114999771118164,22.84000015258789,22.959999084472656,2896400.0,0.010050231152982647,2.548366455423614,-1.3478347403513262,62.464574923395546,59.282382164632985,-0.8074322105335305,-0.8884743768688281,-2.621366619023874,-3.1391143092385967,35.84114729455033,0.27499961853027344,0.29381550971137216,0.8147497177124023,-0.15579815313454048,1.7852975885593452,0.32947578228893093,1.3000236531358738,-1.4497756887963895,69.07211089102705,17.832160739525868,0.4852739354234708,10,-0.682499885559082,-0.9824991226196289,-3.0437498092651367,-3.354999542236328,-1.4200000762939453,2,-0.014925343576492889,-1.6153891298351593,22.88500022888184,1.0283639590502784,22.92499923706055,-1.1944437821699703,23.36000061035156,-0.014925343576492889
2916,2004-10-07,22.65500068664551,23.13999938964844,22.6200008392334,23.114999771118164,3655600.0,-0.01990045810199026,1.039216712916892,-2.967722881929467,54.810139173649915,58.823609350558975,-0.2708854423108278,-0.3665401629797209,-2.0726264398845835,-2.6838004544083454,35.97904693924898,0.5199985504150426,0.24286124855011337,0.3035005569458029,-0.6253816691080267,1.2323827829996326,-0.1609405560811119,0.7679416699727177,-0.875790017219586,3.7036887528967353,-44.07864427422861,0.4644411130269155,10,-0.22250080108642933,-0.3850002288818395,-2.583750724792484,-2.8950004577636754,-0.9150009155273473,3,0.018980286241201405,2.548366455423614,23.114999771118164,-1.6153891298351593,22.88500022888184,1.0283639590502784,22.92499923706055,0.018980286241201405
2917,2004-10-08,21.959999084472656,22.48500061035156,21.895000457763672,22.450000762939453,4850000.0,-0.030677624414398696,1.1071382347531833,1.065223160234198,47.687215184502236,58.82603435405553,0.4783375936479608,0.3163264651467088,-1.2978702670279034,-1.996614996815282,34.661054523866184,0.7600002288818395,0.22940011314575415,-0.37350101470947195,-1.3187613432035867,0.5717593137846428,-0.8461311789565293,0.09912914953758545,-0.07364102316882892,3.8921331580552434,-42.63282231870043,0.47263016424705667,10,0.4725008010864258,0.4100008010864258,-1.6124992370605469,-2.1999988555908203,0.0550003051757848,4,-0.01775953578815015,1.039216712916892,22.65500068664551,2.548366455423614,23.114999771118164,-1.6153891298351593,22.88500022888184,-0.01775953578815015
2918,2004-10-11,22.049999237060547,22.270000457763672,21.875,22.104999542236328,2546000.0,0.0040983677750481284,1.0519390444484078,0.11224513627764673,47.397558764461394,58.103973307283376,0.5066784119432484,0.22236921638127427,-1.3091330263658207,-2.0971807404562064,33.25726362455609,0.3950004577636719,0.2458126487460106,-0.27375078201293945,-1.2268449685043308,0.6793434044784519,-0.7502978752586351,0.2027963112327562,1.5150012969970668,13.157838127757982,-30.160631693803367,0.47654709324569583,10,0.5150012969970668,0.34250068664550426,-1.453749179840088,-2.2049989700317383,-0.25,0,-0.005442128618448061,1.1071382347531833,21.959999084472656,1.039216712916892,22.65500068664551,2.548366455423614,23.114999771118164,-0.005442128618448061
2919,2004-10-12,22.13999938964844,22.299999237060547,21.78499984741211,21.82999992370605,2177000.0,0.004081639714373697,-1.5749994039529838,-5.636322652240384,52.96911909549153,56.91699916752087,0.5506131038653841,0.13246609805068132,-1.327881543948191,-2.1973304015675588,31.71032665921758,0.5149993896484375,0.2560527525644787,-0.17950057983398082,-1.1352033583383054,0.7762021986703438,-0.6573519690861431,0.2983508094181815,1.3912011337280212,26.19923706028932,-20.539159970820677,0.4778513892521628,10,0.5350008010864222,0.2525005340576101,-1.488749504089359,-2.2949991226196325,-0.3649997711181676,1,-0.011291779895752252,1.0519390444484078,22.049999237060547,1.1071382347531833,21.959999084472656,1.039216712916892,22.65500068664551,-0.011291779895752252
2920,2004-10-13,22.290000915527344,22.43000030517578,22.170000076293945,22.21999931335449,2569400.0,0.006775136857006148,-2.058824849375624,0.22581200893379655,53.575616366067614,56.47320810261465,0.4231645034518259,-0.0031251814568236114,-1.3972941273960906,-2.3208659619478027,30.38425578429408,0.2900009155273402,0.33372138619364833,-0.038749122619627485,-0.9892775672765097,0.9117793220372548,-0.5140133449480686,0.43651509970881364,1.1713515808105441,37.2694641122731,-11.713944269612313,0.475264222328442,10,0.38499927520751953,0.10249900817870738,-1.5537514686584473,-2.3675012588500977,-0.5650005340576172,2,-0.036563503839512346,-1.5749994039529838,22.13999938964844,1.0519390444484078,22.049999237060547,1.1071382347531833,21.959999084472656,-0.036563503839512346
2921,2004-10-14,22.625,22.684999465942386,22.2549991607666,22.270000457763672,4230000.0,0.015029119368016541,-1.233755424766679,5.071305958965438,57.582421544063294,55.314265811042496,0.08538710984159437,-0.3240211354088274,-1.6498573349397994,-2.624547826176652,28.82076989254947,0.4300003051757848,0.40845235369138777,0.27674999237060405,-0.681649512063558,1.235149496804766,-0.20244975984647695,0.755949744587685,0.7692983903808575,93.33338984739048,38.76735956825067,0.4791997522170817,10,0.05000019073486328,-0.19250011444091797,-1.8700003623962402,-2.702500343322754,-0.8999996185302734,3,-0.04110498586412292,-2.058824849375624,22.290000915527344,-1.5749994039529838,22.13999938964844,1.0519390444484078,22.049999237060547,-0.04110498586412292
2922,2004-10-15,22.46500015258789,22.875,22.450000762939453,22.73500061035156,3756400.0,-0.007071816460203717,-1.8333354526149817,-0.7605656504873047,59.41042622953655,55.25192626076105,0.11742895571256184,-0.157112314370778,-1.4088707199594808,-2.4312884698635244,27.22955986450494,0.4249992370605469,0.3878716914761071,0.10725011825561381,-0.8518586363121905,1.0663588728234181,-0.3723042590282901,0.5868044955395177,0.8649262960742163,62.385340365440946,3.202888764108671,0.4795543772839023,10,0.029999732971191406,-0.032500267028808594,-1.7100005149841309,-2.5425004959106445,-0.8400001525878906,4,-0.03227244053173128,-1.233755424766679,22.625,-2.058824849375624,22.290000915527344,-1.5749994039529838,22.13999938964844,-0.03227244053173128
2923,2004-10-18,22.94499969482422,22.9950008392334,22.32999992370605,22.43000030517578,2230400.0,0.02136654969846652,1.1625987011456582,-1.9074019129968178,63.244340717421494,55.460156888732186,-0.4016756524329672,-0.607205606164456,-1.7848395123417617,-2.879210779183069,26.095003012557484,0.6650009155273473,0.38497539958430593,0.5484996795654311,-0.4408176301023303,1.5378169892331925,0.05384102473155039,1.0431583343993118,0.32312968978788703,95.86767740298146,32.276469148945836,0.4946586548338814,10,-0.4825000762939453,-0.5124998092651367,-1.9374995231628418,-2.7699995040893555,-1.3249988555908203,0,-0.04053172009348782,-1.8333354526149817,22.46500015258789,-1.233755424766679,22.625,-2.058824849375624,22.290000915527344,-0.04053172009348782
2924,2004-10-19,22.625,23.239999771118164,22.54999923706055,22.95499992370605,3040000.0,-0.013946380434966987,-1.8749935428496776,-0.6407773103019101,52.208376606881494,54.3205792980084,-0.136824030676447,-0.27450177462251446,-1.3643168614211945,-2.5372912545809783,25.296191225676623,0.6900005340576136,0.2749179281401126,0.21149997711181712,-0.7814283302220346,1.2044282844456689,-0.284964176555107,0.7079641307787412,-0.8400001525878906,42.523369483839225,-15.782327893552797,0.49646415366692576,10,-0.11250019073486328,-0.19250011444091797,-1.617499828338623,-2.4499998092651367,-1.0499992370605469,1,-0.036464122118870845,1.1625987011456582,22.94499969482422,-1.8333354526149817,22.46500015258789,-1.233755424766679,22.625,-0.036464122118870845
2925,2004-10-20,22.60000038146973,22.709999084472656,22.149999618530273,22.21999931335449,2695600.0,-0.0011049555151499968,-1.1538422037193266,-1.15151865445196,48.80095468057408,53.652892132111084,-0.21518895408820526,-0.20404485456779753,-1.2539371152304746,-2.4905341408790598,24.452627310248467,0.5599994659423828,0.2154121378278191,0.15100030899048278,-0.8134827390150114,1.115483356995977,-0.33124121501226256,0.6332418329932281,-0.7859005355835009,41.28446788480348,-11.474664111392109,0.48224152400274706,10,-0.0875005722045934,-0.16750049591064808,-1.5237503051757848,-2.425000190734867,-1.0950012207031286,2,-0.03650445792097834,-1.8749935428496776,22.625,1.1625987011456582,22.94499969482422,-1.8333354526149817,22.46500015258789,-0.03650445792097834
2926,2004-10-21,22.54999923706055,22.7450008392334,22.38500022888184,22.5,3346600.0,-0.0022124399807611494,-1.5714441416894132,0.13157656979371266,38.62358060634381,52.64582162342681,-0.20299579196965567,-0.11546508198381744,-1.1125408316844307,-2.4186856939836545,23.65024383056587,0.36000061035155895,0.1477665781283335,0.07274923324585458,-0.8672983601696131,1.0127968266613223,-0.3972745634618775,0.5427730299535867,-0.7073813926696815,36.697207571998355,-10.389469524061049,0.4700237967077332,10,-0.03749942779541371,-0.1174993515014684,-1.4024991989135778,-2.374999046325687,-1.2249984741210973,3,-0.036585316341605556,-1.1538422037193266,22.60000038146973,-1.8749935428496776,22.625,1.1625987011456582,22.94499969482422,-0.036585316341605556
2927,2004-10-22,22.21500015258789,22.76000022888184,22.21500015258789,22.69499969482422,2462200.0,-0.014855835734224554,-1.2708358168625822,-9.600137331196388,39.73989490837,51.7949700838611,0.19218998123142939,0.25464214020625775,-0.6941189551090297,-2.0634856898850735,22.57211104151855,0.5450000762939489,0.04131092761750921,-0.27624988555908203,-1.1902744550064703,0.6377746838883063,-0.733262170282778,0.1807623991646139,-0.34443466966247627,5.963350913602369,-36.434434103238274,0.45701228472369454,10,0.2974996566772461,0.2174997329711914,-1.0462498664855957,-2.0299997329711914,-1.2950000762939453,4,-0.02205715812525355,-1.5714441416894132,22.54999923706055,-1.1538422037193266,22.60000038146973,-1.8749935428496776,22.625,-0.02205715812525355
2928,2004-10-25,21.90999984741211,22.229999542236328,21.700000762939453,22.104999542236328,2771400.0,-0.013729475718245787,1.3820186191643664,0.4062497516470766,36.91274789769233,50.01092883966118,0.5310930517464492,0.6127153024707148,-0.30735882821704763,-1.7419286591866765,22.761508805332983,0.529998779296875,-0.014482165770640876,-0.5950001716613755,-1.4618457717336533,0.2718454284109022,-1.0284229716975162,-0.1615773716252349,1.3299999237060547,13.636312968864372,-24.71117450704478,0.4334228000361397,10,0.5600004196166992,0.5225000381469727,-0.658750057220459,-1.7049999237060547,-0.5349998474121094,0,-0.013007752140435147,-1.2708358168625822,22.21500015258789,-1.5714441416894132,22.54999923706055,-1.1538422037193266,22.60000038146973,-0.013007752140435147
2929,2004-10-26,21.88999938964844,22.15999984741211,21.68000030517578,21.84499931335449,3008800.0,-0.0009128460932431581,-1.5600105794808934,-0.23076998317621705,32.57468094654382,47.677491570825204,0.572059860832649,0.686416915422658,-0.2105928542092812,-1.708672807507277,23.44916168995909,0.4799995422363281,0.016597238804283876,-0.6267505645751932,-1.4503775672480899,0.1968764380977035,-1.0385640659116397,-0.21493706323874662,1.3192004013061478,19.444361046993453,-14.396345128865004,0.41181350133644795,10,0.5700006484985316,0.542500495910641,-0.6024999618530309,-1.6674995422363317,-0.2999992370605504,1,-0.012334333391654684,1.3820186191643664,21.90999984741211,-1.2708358168625822,22.21500015258789,-1.5714441416894132,22.54999923706055,-0.012334333391654684
2930,2004-10-27,22.625,22.7450008392334,21.799999237060547,21.940000534057614,3626400.0,0.033577004606913485,1.0432441795008733,15.222184546261397,49.60421287202702,46.79102394059895,-0.12340071114983786,-0.035021325171598505,-0.8651519856844061,-2.429123049001305,22.92733877545374,0.9450016021728516,0.06403143143961998,0.09850006103515696,-0.7254197312451467,0.9224198533154606,-0.3134598351049931,0.510459957175307,0.5230318115234383,87.49997792420379,47.78800772145599,0.4119598961401512,10,-0.16499996185302734,-0.19250011444091797,-1.2512502670288086,-2.4025001525878906,-1.1849994659423864,2,-0.046408806057924745,-1.5600105794808934,21.88999938964844,1.3820186191643664,21.90999984741211,-1.2708358168625822,22.21500015258789,-0.046408806057924745
2931,2004-10-28,22.88500022888184,23.0,22.5,22.584999084472656,2260600.0,0.011491722823506745,-1.1276626828723901,0.43795821650234046,63.78540603199462,47.27713280753873,-0.3829082708680289,-0.2956071610837121,-1.0406757544570766,-2.681455724290206,22.071390047473262,0.5,0.08541548522179454,0.3492503166198766,-0.48693360250431894,1.1854342357440721,-0.06884164294222117,0.7673422761819744,0.2043103223876912,91.28789411322744,45.10157684624661,0.4180919595620979,10,-0.42500019073486683,-0.45250034332275746,-1.4787507057189977,-2.66250038146973,-1.1550006866455114,3,-0.060301553607747804,1.0432441795008733,22.625,-1.5600105794808934,21.88999938964844,1.3820186191643664,21.90999984741211,-0.060301553607747804
2932,2004-10-29,22.68000030517578,23.0,22.51499938964844,22.71999931335449,2646400.0,-0.008957829218080526,-1.6216189744673923,-0.13332951865060616,59.07782199551471,46.814186282882424,-0.1611499692637821,-0.1519539671658734,-0.7740839488326117,-2.4667888799002675,20.211473986818206,0.48500061035155895,0.09028402916960232,0.17825040817260884,-0.5671941131365443,0.923694929481762,-0.19447185248196774,0.5509726688271854,0.35293783624999975,75.75759327225963,24.34442054864077,0.3727222606545769,10,-0.2200002670288086,-0.24750041961669922,-1.2212505340576172,-2.457500457763672,-1.1750011444091797,4,-0.059744247090116054,-1.1276626828723901,22.88500022888184,1.0432441795008733,22.625,-1.5600105794808934,21.88999938964844,-0.059744247090116054
2933,2004-11-01,22.875,23.145000457763672,22.59000015258789,22.59000015258789,2551600.0,0.008597870026470833,-2.894741068918901,-7.125172857756581,60.279726622313,47.71100295126371,-0.4102673279977651,-0.3698541539614766,-0.9139496953908974,-2.6472171629430647,18.25404179603309,0.5550003051757812,0.0512491845434333,0.3757500648498535,-0.3640317561166597,1.1155318858163668,0.005859154366596897,0.7456409753331101,-1.1949996948242188,81.56993654323367,25.853376272750424,0.36989091048325656,11,-0.46249961853027344,-0.44250011444091797,-1.416250228881836,-2.6525001525878906,-1.4799995422363281,0,-0.0854644775390625,-1.6216189744673923,22.68000030517578,-1.1276626828723901,22.88500022888184,1.0432441795008733,22.625,-0.0854644775390625
2934,2004-11-02,22.65999984741211,23.07500076293945,22.604999542236328,22.815000534057614,2140400.0,-0.009398913774333995,-2.547161663199841,-0.543862349587063,55.082403762717405,48.40894173816853,-0.21208314849319265,-0.1819009030055767,-0.6482397528846882,-2.4218614712501747,16.380851843900295,0.47000122070312145,0.009180245167836887,0.17199993133544922,-0.5497045444278363,0.8937044070987348,-0.18885230654619178,0.5328521692170902,-0.9506995391845692,63.94050779388741,5.64718286950351,0.3608522378816422,11,-0.2474994659423828,-0.22749996185302734,-1.007500171661377,-2.4375,-1.0499992370605504,1,-0.05670784889960456,-2.894741068918901,22.875,-1.6216189744673923,22.68000030517578,-1.1276626828723901,22.88500022888184,-0.05670784889960456
2935,2004-11-03,22.770000457763672,22.94499969482422,22.155000686645508,22.774999618530273,4198200.0,0.004854395899924313,3.5797135101366107,0.032252507229435304,52.12299295593719,49.9088764436789,-0.33015233047583337,-0.3363163400598168,-0.712299212592697,-2.51373620887032,14.061792690716606,0.7899990081787109,-0.09847566431556132,0.2992505073547349,-0.37423479902638945,0.9727358137358593,-0.03749214583582727,0.6359931605452971,-1.0319861465454103,62.12120336387018,7.918990198223888,0.33674265319056224,11,-0.3575000762939453,-0.20499992370605824,-1.0450010299682617,-2.5475006103515625,-1.0699996948242188,2,-0.0518225859224104,-2.547161663199841,22.65999984741211,-2.894741068918901,22.875,-1.6216189744673923,22.68000030517578,-0.0518225859224104
2936,2004-11-04,23.084999084472656,23.21500015258789,22.665000915527344,22.8799991607666,2422600.0,0.013833931505327746,1.365577636949076,-41.00686760778329,58.68345917205034,52.01371691742116,-0.6272415639348274,-0.6508165345928703,-0.9859369726833904,-2.810908487634485,12.403946696407097,0.5499992370605469,-0.11017131630183385,0.5927492141723647,-0.13107475524883583,1.3165731835935652,0.23083722946176266,0.9546611988829667,-1.3188450503234854,87.73574211193983,33.140644662717236,0.3619119847106004,11,-0.6374988555908203,-0.46249866485595703,-1.3487496376037598,-2.8224992752075195,-1.2449989318847656,3,-0.0712583329284815,3.5797135101366107,22.770000457763672,-2.547161663199841,22.65999984741211,-2.894741068918901,22.875,-0.0712583329284815
2937,2004-11-05,21.56999969482422,22.43000030517578,21.26000022888184,22.395000457763672,12367800.0,-0.06562700670269683,1.614523972909262,-4.024395463299808,35.07057397738352,51.80903092627574,0.8790882951255519,0.8785085843673812,0.5481911807358877,-1.2876694413749163,12.60306902491945,1.8249988555908168,-0.1403348990007096,-0.9027502059936516,-1.7038382713044804,-0.10166214068282287,-1.303294238649066,-0.5022061733382372,1.6450004577636719,15.85675079489108,-32.13306361221353,0.4005440326554151,11,0.6675004959106445,0.8425006866455078,0.27375030517578125,-1.1549997329711914,0.5599994659423828,4,0.007417702812972271,1.365577636949076,23.084999084472656,3.5797135101366107,22.770000457763672,-2.547161663199841,22.65999984741211,0.007417702812972271
2938,2004-11-08,21.93000030517578,22.03499984741211,21.600000381469727,21.63500022888184,4686400.0,0.01668987554218404,-1.3835602121600084,-0.3575755193763279,42.518841481892714,52.91393765242561,0.5835942778562675,0.5365670819964095,0.21157457978161887,-1.6319842006469685,12.854705127247822,0.4650001525878906,-0.11681259266494948,-0.5367496490478523,-1.3528267780782812,0.2793274799825767,-0.9447882135630685,-0.12871108453263602,1.2849998474121094,34.271104984180106,-13.81490835532479,0.40803856451521514,11,0.30749988555908203,0.4825000762939453,0.3149995803833008,-1.1325006484985352,0.2749996185302699,0,-0.01937989687619268,1.614523972909262,21.56999969482422,1.365577636949076,23.084999084472656,3.5797135101366107,22.770000457763672,-0.01937989687619268
2939,2004-11-09,21.88999938964844,22.165000915527344,21.70499992370605,21.934999465942386,3882000.0,-0.0018240271304464928,-1.2168775479250626,-0.15254259205379553,42.38196647569994,52.11146583061149,0.6968795197819482,0.5869727070933166,0.28351990909440516,-1.5782868628011322,13.227287573493186,0.4600009918212926,-0.07499378086687969,-0.5642505645751932,-1.408570809978336,0.2800696808279497,-0.9864106872767664,-0.14209044187361997,1.2859007644653282,32.22502226866207,-16.030599486575483,0.42216012270157227,11,0.34750080108642223,0.36000061035155895,0.39250087738036754,-1.0549993515014684,0.09000015258788707,1,-0.022613017162478766,-1.3835602121600084,21.93000030517578,1.614523972909262,21.56999969482422,1.365577636949076,23.084999084472656,-0.022613017162478766
2940,2004-11-10,21.475000381469727,21.895000457763672,21.440000534057614,21.864999771118164,3566000.0,-0.018958383725445116,1.022218454626388,8.666638409697791,39.30349316220205,49.391253289523426,1.0410763583085796,0.9884622703281849,0.723559375669776,-1.1533026283280137,13.513797631405266,0.45499992370605824,-0.0008858873804769019,-0.9384995460510268,-1.8882812273684415,0.011282135266387883,-1.4133903867097324,-0.46360870539232124,1.6625817741394044,10.997450689425907,-37.120739851910656,0.47489084065870657,11,0.7624998092651367,0.7749996185302734,0.807499885559082,-0.6400003433227539,0.3449993133544922,2,0.006286390057451241,-1.2168775479250626,21.88999938964844,-1.3835602121600084,21.93000030517578,1.614523972909262,21.56999969482422,0.006286390057451241
2941,2004-11-11,21.69499969482422,21.924999237060547,21.5,21.520000457763672,2782400.0,0.010244438158163005,-2.953478469154202,-0.44871669470636566,44.70467949161194,47.79423745575646,0.7090923722857845,0.7327877065065245,0.5316732119620156,-1.3612175352132354,13.358445882415737,0.4499988555908203,0.1007307190397313,-0.6720002174377449,-1.6681158496637778,0.3241154147882881,-1.170058033550763,-0.1739424013247266,1.4050308222503674,37.17943910912134,-15.598914633197786,0.498057816113017,11,0.5425004959106445,0.5550003051757812,0.5875005722045898,-0.8599996566772461,0.14500045776367188,3,0.00023051708622179312,1.022218454626388,21.475000381469727,-1.2168775479250626,21.88999938964844,-1.3835602121600084,21.93000030517578,0.00023051708622179312
2942,2004-11-12,21.739999771118164,21.770000457763672,21.489999771118164,21.56999969482422,2122200.0,0.0020742141934522174,1.4347732342623998,0.971433242506812,48.17204204042841,46.44893916888039,0.5774565665236082,0.6647706465005321,0.4957401216910853,-1.393429498224691,12.89215184831718,0.2800006866455078,0.07557370789855611,-0.5907501220703111,-1.6239275438204714,0.4424272996798493,-1.1073388329453913,-0.0741614111952309,1.3232301401925675,41.379183339516054,-15.674958176272376,0.5165887108750811,11,0.4975004196166992,0.5100002288818359,0.6112504005432129,-0.9049997329711914,0.11499977111816406,4,0.004599833602692893,-2.953478469154202,21.69499969482422,1.022218454626388,21.475000381469727,-1.2168775479250626,21.88999938964844,0.004599833602692893
2943,2004-11-15,22.01499938964844,22.1299991607666,21.700000762939453,21.75,3193000.0,0.01264947660650928,-1.356169394452457,1.5588192395292426,51.27421030691794,46.02580656268045,0.18733740214371153,0.33363079510025173,0.242538977021308,-1.6488025839361846,12.435164487989384,0.42999839782714844,-0.027742862123844247,-0.26925048828124787,-1.2692046515636868,0.730703675001191,-0.7692275699224673,0.2307265933599716,1.0121659280137116,79.31014524781109,16.775769524527014,0.49997708164121946,11,0.22250080108642223,0.23500061035155895,0.386250495910641,-1.1799993515014684,0.0400009155273402,0,0.005223700854256386,1.4347732342623998,21.739999771118164,-2.953478469154202,21.69499969482422,1.022218454626388,21.475000381469727,0.005223700854256386
2944,2004-11-16,21.799999237060547,22.049999237060547,21.780000686645508,22.045000076293945,2637000.0,-0.009766075791443729,1.117642658927543,-0.924533598203477,40.59291814448186,44.744687139185416,0.298955884771253,0.5097922356877191,0.4684233042174277,-1.4106762265411739,11.552733902595055,0.26999855041503906,-0.1104773295651249,-0.4430006027221687,-1.4517957450068657,0.5657945395625283,-0.9473981738645172,0.06139696842017983,1.1918227788260012,52.17382891325164,-6.905035461961731,0.5043975711423485,11,0.4375009536743164,0.4500007629394531,0.6787509918212855,-0.8699989318847656,0.40000152587890625,1,0.018578013799055215,-1.356169394452457,22.01499938964844,1.4347732342623998,21.739999771118164,-2.953478469154202,21.69499969482422,0.018578013799055215
2945,2004-11-17,21.774999618530273,22.040000915527344,21.690000534057614,21.825000762939453,4819600.0,-0.001146771532348212,-2.1818315805899955,0.2040856046274455,36.626491294672185,42.293912930587844,0.18771167941250866,0.4952052604100885,0.5132675862615663,-1.3614231197728408,11.60016190460611,0.3500003814697301,-0.22361923423306962,-0.42675018310546875,-1.4415319634427881,0.5880315972318506,-0.9341410732741267,0.08064070706318915,1.182185961616181,44.531268626469256,-10.040725989942537,0.5073908901686596,11,0.07000064849853516,0.47500038146972656,0.7587504386901855,-0.7574996948242223,0.25,2,0.00941446279207292,1.117642658927543,21.799999237060547,-1.356169394452457,22.01499938964844,1.4347732342623998,21.739999771118164,0.00941446279207292
2946,2004-11-18,21.725000381469727,22.225000381469727,21.020000457763672,21.96999931335449,6852000.0,-0.002296176254258042,2.1920482621678565,4.8998664886514645,38.04755150203221,42.62468821110436,0.027387522034391765,0.506180774181253,0.5779428068882808,-1.2828239515880817,11.93732898876387,1.2049999237060547,-0.30848817852329447,-0.4354994773864753,-1.4577205862176754,0.5867216314447248,-0.9466100318020771,0.0756110770291265,1.1982414916514372,58.50622143923313,6.340842468892816,0.5111105544156009,11,-0.10249996185302734,0.4049997329711914,0.8087496757507324,-0.7075004577636754,0.625,3,0.004372810664506233,-2.1818315805899955,21.774999618530273,1.117642658927543,21.799999237060547,-1.356169394452457,22.01499938964844,0.004372810664506233
2947,2004-11-19,21.725000381469727,21.9950008392334,21.2450008392334,21.739999771118164,3695800.0,0.0,1.8571345530641012,0.06122226547294756,34.868415438893805,41.774640872993366,0.057760738129807976,0.49285809794236,0.570677194668189,-1.2569674350990567,12.671748871069632,0.75,-0.39657323553799984,-0.4109994888305657,-1.4510531819655554,0.629054204304424,-0.9310263353980623,0.10902735773693095,1.1221118350371384,58.50622143923313,9.644739751279985,0.5200268465674953,11,-0.10249996185302734,0.4049997329711914,0.8287496566772461,-0.7075004577636754,0.6849994659423828,4,0.005293430108118891,2.1920482621678565,21.725000381469727,-2.1818315805899955,21.774999618530273,1.117642658927543,21.799999237060547,0.005293430108118891
2948,2004-11-22,21.625,21.899999618530273,21.59499931335449,21.690000534057614,2086200.0,-0.004603009422960547,-3.879930420983346,4.333545269582673,35.95657349896484,41.0607083200228,0.1228678794547875,0.6012380357286631,0.6645179567525545,-1.1259208482175111,13.614956665299157,0.3050003051757848,-0.5525568981671576,-0.4967498779296875,-1.557446184812747,0.563946428953372,-1.0270980313712172,0.033598275511842246,1.149027746157138,50.20743406983904,3.1189553312486282,0.5303481534415295,11,-0.0024995803833007812,0.505000114440918,0.838749885559082,-0.6075000762939489,0.5799999237060511,0,0.010635816982026647,1.8571345530641012,21.725000381469727,2.1920482621678565,21.725000381469727,-2.1818315805899955,21.774999618530273,0.010635816982026647
2949,2004-11-23,21.6200008392334,21.684999465942386,21.530000686645508,21.575000762939453,2488600.0,-0.000231175064351552,-1.2962743186538905,-0.6923031779101878,33.93853535711416,40.464601897235255,0.09559265338344858,0.6165850874647845,0.6638171826199155,-1.0889506945935636,14.60577769054962,0.15499877929687855,-0.4774372228612265,-0.4882491111755378,-1.5680651736281561,0.5915669512770805,-1.0281571424018487,0.051658920050773105,1.0838658153880019,49.79256593016096,4.415372106420321,0.5399080312263096,11,0.0024995803833007812,0.5099992752075195,0.8274989128112793,-0.6025009155273473,0.3849983215332031,1,0.020120233536392806,-3.879930420983346,21.625,1.8571345530641012,21.725000381469727,2.1920482621678565,21.725000381469727,0.020120233536392806
2950,2004-11-24,21.575000762939453,21.84499931335449,21.53499984741211,21.71999931335449,2517000.0,-0.0020814095535225396,-1.755546136565899,-3.222184546263643,27.190340856705618,38.51856427113456,0.17463418105277384,0.6101723973117679,0.7063454764734693,-1.0094418038409287,15.33752350828465,0.30999946594237926,-0.47116077938819245,-0.4807492256164565,-1.556874059283306,0.5953756080503929,-1.018811642449883,0.05731319121696998,1.0615112438076366,46.05811952824379,5.789532440430136,0.5380624168334255,11,0.047499656677246094,0.5424995422363281,0.8974990844726562,-0.557500839233402,-0.125,2,0.02896871276471047,-1.2962743186538905,21.6200008392334,-3.879930420983346,21.625,1.8571345530641012,21.725000381469727,0.02896871276471047
2951,2004-11-26,21.5049991607666,21.649999618530273,21.5049991607666,21.59499931335449,737200.0,-0.0032445700902637986,-2.2222269317170347,0.620696912695167,48.257358122391466,38.52804383579712,0.24009884911374257,0.6023707060927137,0.7688199444966379,-0.901794660884498,15.706753246915717,0.14500045776367188,-0.4640614479768388,-0.48175077438354563,-1.509898059510796,0.5463965107437048,-0.9958244169471726,0.03232286818008134,1.06685238402115,34.66644287109375,-8.33109919797434,0.5140736425636255,11,0.11750125885009766,0.6125011444091797,0.9675006866455078,-0.4874992370605504,-0.7599983215332031,4,0.02418044538743125,-1.755546136565899,21.575000762939453,-1.2962743186538905,21.6200008392334,-3.879930420983346,21.625,0.02418044538743125
2952,2004-11-29,21.325000762939453,21.700000762939453,21.149999618530273,21.53499984741211,2848600.0,-0.008370072301864373,1.0370378219528391,2.333319204848988,32.04746531676756,36.39173883689152,0.396762767730209,0.7121640617747431,0.9377549329949808,-0.6787477160964528,16.29015112352001,0.5500011444091797,-0.40682542245485465,-0.5939991950988777,-1.608284236837715,0.4202858466399597,-1.1011417159682964,-0.08685667422945897,1.1847767383673364,23.33348592122396,-19.909991564622423,0.5071425208694181,11,0.2974996566772461,0.7924995422363281,1.1474990844726562,-0.2650003433227539,-0.8150005340576136,0,0.04806563103676931,-2.2222269317170347,21.5049991607666,-1.755546136565899,21.575000762939453,-1.2962743186538905,21.6200008392334,0.04806563103676931
2953,2004-11-30,20.920000076293945,21.399999618530273,20.854999542236328,21.190000534057614,4815600.0,-0.018991825189022093,-1.7249899864578764,1.2857220708446697,26.341449344941225,34.80824230360923,0.7041523853720904,1.015243467757891,1.3301429303723218,-0.23884368263032485,16.808527091519128,0.5450000762939453,-0.40961937288507855,-0.901249885559082,-1.904365100793175,0.10186532967501094,-1.4028074931761267,-0.3996922779420373,1.5301863432711187,6.565712028822188,-36.49883047355489,0.5015576076170464,11,0.619999885559082,1.114999771118164,1.552499771118164,0.1400003433227539,-0.5400009155273438,1,0.07122369816846219,1.0370378219528391,21.325000762939453,-2.2222269317170347,21.5049991607666,-1.755546136565899,21.575000762939453,0.07122369816846219
2954,2004-12-01,21.375,21.549999237060547,20.7549991607666,21.09499931335449,5112000.0,0.02174951826227045,1.5238131280256493,-1.037037821952866,47.60764436770428,36.02837042283502,0.20397676459744574,0.483845582913375,0.863850056386589,-0.6568183095381421,17.21851267097742,0.7950000762939453,-0.4284089259799053,-0.3819999694824219,-1.3215090315320204,0.5575090925671766,-0.8517545005072193,0.0877545615423756,0.9794752069253398,56.88080297616358,9.356813944546708,0.46975453102479925,12,0.11499977111816406,0.6099996566772461,1.0762500762939453,-0.18999958038330078,-0.7399997711181605,2,0.03883040578741759,-1.7249899864578764,20.920000076293945,1.0370378219528391,21.325000762939453,-2.2222269317170347,21.5049991607666,0.03883040578741759
2955,2004-12-02,21.59000015258789,21.725000381469727,21.145000457763672,21.334999084472656,3214800.0,0.010058486670778466,1.2095170970601485,0.9107158670581148,47.48202426038752,37.07664517376338,-0.04472900980114147,0.18541648644232822,0.6525564314967482,-0.8302929701604427,18.483308023900225,0.5799999237060547,-0.48436078372373004,-0.10799980163574219,-0.9190830256765885,0.7030834224051041,-0.5135414136561636,0.2975418103846792,0.6365169706447489,86.08246814535157,35.711205567432316,0.405541612020423,12,-0.21500015258789062,0.39499950408935547,0.8562498092651367,-0.36750030517578125,-0.8850002288818395,3,0.019221815898364802,1.5238131280256493,21.375,-1.7249899864578764,20.920000076293945,1.0370378219528391,21.325000762939453,0.019221815898364802
2956,2004-12-03,21.440000534057614,21.649999618530273,21.315000534057614,21.6200008392334,3412400.0,-0.00694764323622743,1.791683885939566,-0.7058805929959598,43.15069805519988,37.99689879779739,0.0677126244013806,0.2169829096321294,0.801533347766874,-0.6361847888030212,19.329348355347825,0.3349990844726598,-0.47224236892977345,-0.17574949264526651,-0.6639927634315725,0.3124937781410395,-0.4198711280384195,0.0683721427478865,0.6687951521777435,70.6186094069526,18.320498640600157,0.2441216353931531,12,-0.11250114440917613,0.5449991226196325,1.0062494277954137,-0.16750049591064098,-1.1550006866455043,4,0.0004664285742881358,1.2095170970601485,21.59000015258789,1.5238131280256493,21.375,-1.7249899864578764,20.920000076293945,0.0004664285742881358
2957,2004-12-06,21.729999542236328,21.75,21.21500015258789,21.350000381469727,3552000.0,0.013526072805737588,1.5476178582295266,-2.1111028694951477,43.537412612213565,38.83921425482502,-0.24753346672453702,-0.06367959737694662,0.5154722981831767,-0.8832941918411805,19.452588635627322,0.5349998474121094,-0.43412356845569633,0.10624952316284109,-0.3840762430584874,0.5965752893841696,-0.13891335994782494,0.3514124062735071,0.2704924219615279,97.9899054377601,47.08000829619073,0.24516288311066495,12,-0.43000030517578125,0.25500011444091797,0.7162504196166992,-0.45749950408935547,-1.5550003051757812,0,-0.045328979464007824,1.791683885939566,21.440000534057614,1.2095170970601485,21.59000015258789,1.5238131280256493,21.375,-0.045328979464007824
2958,2004-12-07,21.5049991607666,21.84499931335449,21.270000457763672,21.7549991607666,3020600.0,-0.01035436659961253,1.6744113837583003,-0.6578961898117242,43.34085079010798,39.88391596960212,-0.04620416893390811,0.13475730424397625,0.7515486580668309,-0.6078944007420475,19.49560204859006,0.5749988555908168,-0.4072482955678609,-0.09750080108642578,-0.5683953978121394,0.3733937956392879,-0.3329480994492826,0.13794649727643105,0.39585337915675467,68.80732981727975,17.311382630986657,0.23544729836285722,12,-0.2049999237060547,0.48000049591064453,0.9412508010864258,-0.2324991226196289,-1.914999008178711,1,-0.04626826183281252,1.5476178582295266,21.729999542236328,1.791683885939566,21.440000534057614,1.2095170970601485,21.59000015258789,-0.04626826183281252
2959,2004-12-08,21.395000457763672,21.68000030517578,21.274999618530273,21.59000015258789,3154200.0,-0.005115029402261495,1.160003662109375,0.779998779296875,41.73913908817022,41.500449106431525,0.03187366123942681,0.21689060659842596,0.8709287344463092,-0.45329259092799035,19.785717227362866,0.4050006866455078,-0.3713366616058309,-0.1827495574951179,-0.6419071618802548,0.27640804689001897,-0.4123283596876881,0.04682924469745231,0.44999885559081676,35.714344102604805,-15.974273755436407,0.22957880219256888,12,-0.095001220703125,0.5899991989135742,1.0274996757507324,-0.12250041961669922,-1.5300006866455078,2,-0.04744105049218417,1.6744113837583003,21.5049991607666,1.5476178582295266,21.729999542236328,1.791683885939566,21.440000534057614,-0.04744105049218417
2960,2004-12-09,21.61000061035156,21.790000915527344,21.25,21.364999771118164,2603200.0,0.010049083804056114,-1.2736862393941462,-1.2564165264681535,47.66734578127448,41.43489217964075,-0.19851570254698814,0.013199655880804073,0.6430173228348863,-0.6298105009756796,19.625984392035743,0.5400009155273438,-0.3296078143360077,0.0255005836486788,-0.4312599691824772,0.4822611364798348,-0.2028796927668992,0.2538808600642568,-0.8550014495849574,62.698568881111264,11.38189823559238,0.22838027641557715,12,-0.3100013732910121,0.37499904632568715,0.8124995231628453,0.21499919891357777,-2.095001220703118,3,-0.045118017303649616,1.160003662109375,21.395000457763672,1.6744113837583003,21.5049991607666,1.5476178582295266,21.729999542236328,-0.045118017303649616
2961,2004-12-10,21.700000762939453,21.88999938964844,21.40999984741211,21.479999542236328,2756800.0,0.004164745490325528,-1.6666596024244678,0.8979610902211869,49.510770367771386,43.375259407530066,-0.28825952619227735,-0.08053572748215387,0.5321812652138824,-0.674666232369173,19.422599616427018,0.4799995422363317,-0.2769979180374591,0.11525068283081197,-0.3417699789938524,0.5722713446554764,-0.11325964808152023,0.34376101374314416,-0.924301567077638,71.85202348725852,20.558920813419903,0.2285103309123316,12,-0.3775014877319336,0.28499889373779297,0.7887496948242188,0.3574991226196289,-2.6500015258789062,4,-0.04585257162445466,-1.2736862393941462,21.61000061035156,1.160003662109375,21.395000457763672,1.6744113837583003,21.5049991607666,-0.04585257162445466
2962,2004-12-13,21.84000015258789,21.920000076293945,21.71999931335449,21.7549991607666,2970400.0,0.0064515845495976,-1.5806435734940516,0.38636600083229294,54.142588969266285,46.46427492134395,-0.3883644636467096,-0.22415158064564977,0.35126616143983824,-0.771681705078656,19.16512767210742,0.2199993133544922,-0.1929015941694523,0.250250053405761,-0.21601677430626154,0.7165168811177836,0.01711663954975151,0.4833834672617705,-1.0197289489746098,88.05971423935229,35.11616394186247,0.23313341385601064,12,-0.5025005340576172,-0.24750041961669922,0.695000171661377,0.2399997711181605,-2.3549995422363317,0,-0.07119964717543847,-1.6666596024244678,21.700000762939453,-1.2736862393941462,21.61000061035156,1.160003662109375,21.395000457763672,-0.07119964717543847
2963,2004-12-14,22.1299991607666,22.13999938964844,21.774999618530273,21.84499931335449,2788600.0,0.013278342772554685,1.3934387272681468,3.352900258050081,58.85414597058969,47.71388621055344,-0.546103675323458,-0.5323892234549241,0.03690119950686821,-1.0098678813372395,19.41842638662152,0.3649997711181676,-0.1834295509706365,0.534499073028563,0.043947626807618434,1.0250505192495076,0.2892233499180925,0.7797747961390336,-1.2437442247924793,98.87637800675463,43.65327650615879,0.24527572311047185,12,-0.4874992370605469,-0.6399993896484375,0.19500112533569336,-0.03499889373779297,-2.9599990844726562,1,-0.08834161761614512,-1.5806435734940516,21.84000015258789,-1.6666596024244678,21.700000762939453,-1.2736862393941462,21.61000061035156,-0.08834161761614512
2964,2004-12-15,22.20499992370605,22.475000381469727,22.045000076293945,22.114999771118164,4168400.0,0.0033890992220377836,-2.739140530409832,0.31579017815313376,60.82473551085838,49.19640968282798,-0.5486878863851103,-0.6065929778375398,-0.06080689008220119,-1.0374426831344508,19.893644899857648,0.43000030517578125,-0.121755464432038,0.5892498016357379,0.03398555979612894,1.144514043475347,0.31161768071593343,0.8668819225555424,-1.218445431437985,77.95915316861083,20.68543008664431,0.27763212091980405,12,-0.35999965667724254,-0.5900001525878871,0.12000036239624379,-0.07249927520751598,-3.1399993896484375,2,-0.117766258955326,1.3934387272681468,22.1299991607666,-1.5806435734940516,21.84000015258789,-1.6666596024244678,21.700000762939453,-0.117766258955326
2965,2004-12-16,21.979999542236328,22.375,21.895000457763672,22.21500015258789,2991200.0,-0.010132870175311837,-1.3703752543139176,-2.6111134658586206,57.748791025930636,50.81842001290918,-0.2934027402448045,-0.3851962727795737,0.13098875766639395,-0.7653642036143893,20.109152640312477,0.4799995422363281,-0.004773548831167318,0.3539994239807136,-0.2208650060409596,0.9288638540023868,0.06656720896987522,0.641431638991552,-0.8446004610480955,53.5210712667475,-6.339172570744452,0.287432215010837,12,-0.13499927520751953,-0.36499977111816406,0.2637505531311035,0.15250110626220703,-2.684999465942383,3,-0.09622383144522018,-2.739140530409832,22.20499992370605,1.3934387272681468,22.1299991607666,-1.5806435734940516,21.84000015258789,-0.09622383144522018
2966,2004-12-17,21.81999969482422,22.405000686645508,21.81999969482422,22.13999938964844,5298400.0,-0.007279338068440722,-2.656259685764013,1.3616972923836266,58.128066166558924,52.439603741169776,-0.08250800364038113,-0.22947995527039922,0.27006946366334716,-0.5588185561079122,19.270796526111457,0.5850009918212891,0.027396661911211595,0.18924961090088033,-0.3906073272467303,0.769106549048491,-0.10067885817292321,0.47917807997468387,-0.550640483607836,13.2450649002879,-49.119079686591945,0.2899284690738046,12,0.04250049591064453,-0.2049999237060547,0.4237504005432129,0.3125009536743164,-2.289999008178711,4,-0.10563704571098287,-1.3703752543139176,21.979999542236328,-2.739140530409832,22.20499992370605,1.3934387272681468,22.1299991607666,-0.10563704571098287
2967,2004-12-20,21.84000015258789,22.100000381469727,21.674999237060547,21.864999771118164,3175600.0,0.0009166112760494727,-1.394362867566072,0.07812388241184377,67.2932479089061,55.10098119881401,-0.09528408972846591,-0.253415942487937,0.25135637098624386,-0.5330415629584166,18.42867532172752,0.4250011444091797,0.04702174200007292,0.2035000801086433,-0.3825398056707954,0.789539965888082,-0.08951986278107427,0.49652002299836084,-0.4500768243461728,20.625084936497302,-46.78142467965773,0.293019942889719,12,0.022500038146972656,-0.22500038146972656,0.403749942779541,0.29250049591064453,-2.579999923706051,0,-0.12774729377448046,-2.656259685764013,21.81999969482422,-1.3703752543139176,21.979999542236328,-2.739140530409832,22.20499992370605,-0.12774729377448046
2968,2004-12-21,21.854999542236328,21.959999084472656,21.57999992370605,21.875,2502800.0,0.0006867852355147974,3.000020077499184,0.8000305180437934,60.81081313288393,57.220056092671086,-0.06192712175429449,-0.2638274260780946,0.23494376550385,-0.5035477577000833,17.622078862587042,0.3799991607666051,0.0933420123391393,0.20699949264526296,-0.3870619659574146,0.8010609512479405,-0.0900312366560776,0.5040302219466035,-0.3565685086718098,30.72619864546377,-36.441516216032994,0.29703072930133945,12,0.007500648498535156,-0.23999977111816406,0.3887505531311035,0.41500091552734375,-2.5749988555908203,1,-0.10844195751661212,-1.394362867566072,21.84000015258789,-2.656259685764013,21.81999969482422,-1.3703752543139176,21.979999542236328,-0.10844195751661212
2969,2004-12-22,22.05500030517578,22.13500022888184,21.540000915527344,21.559999465942386,3205600.0,0.009151259077033513,-1.2243050628714576,-24.749475491130855,60.54423063282511,58.65082107617671,-0.17708365049182007,-0.4527825749037504,0.032923257802572437,-0.6624702877256752,16.51373490465753,0.5949993133544957,0.12500674987986926,0.38525028228759695,-0.23573736134457945,1.0062379259197733,0.07475646047150875,0.6957441041036851,0.4200000762939453,59.53751744728329,-5.021248135553478,0.31049382181608876,12,-0.11250019073486328,-0.4400005340576172,0.1887497901916504,0.3149995803833008,-2.5550003051757812,2,-0.13080934885341156,3.000020077499184,21.854999542236328,-1.394362867566072,21.84000015258789,-2.656259685764013,21.81999969482422,-0.13080934885341156
2970,2004-12-23,22.200000762939453,22.32999992370605,21.979999542236328,22.100000381469727,1567800.0,0.006574493573216822,-1.0588132997492203,0.2020206301560955,67.27274145962542,60.62437341971605,-0.2565726644789805,-0.5782036169148661,-0.11728940685284073,-0.7620985408689194,15.901223690110369,0.350000381469723,0.18137269228536113,0.4990007400512688,-0.16343162462293037,1.161433104725468,0.16778455771416745,0.8302169223883702,0.25629962921142635,76.30058058384729,11.991637681635368,0.3312161823371005,12,-0.19250011444091797,-0.5850009918212891,0.043749332427978516,0.192499160766598,-2.7550010681152344,3,-0.14121622167308168,-1.2243050628714576,22.05500030517578,3.000020077499184,21.854999542236328,-1.394362867566072,21.84000015258789,-0.14121622167308168
2971,2004-12-27,22.024999618530273,22.2549991607666,21.86000061035156,22.229999542236328,1980000.0,-0.007882934161935973,2.098038042380706,-2.049991416963894,57.07433899195074,60.95012342223655,-0.03422099151775271,-0.3818242149077662,0.039558863608320394,-0.5441184058226405,15.094732585734533,0.3949985504150426,0.25292166578894637,0.29799957275390554,-0.3728080168239387,0.9688071623317498,-0.037404222035018364,0.6334033675428294,0.41297478408813504,61.39231796265966,1.2882797119693947,0.3354037947889224,12,-0.01749897003173828,-0.4099998474121094,0.02250051498413086,0.3675003051757777,-2.889999389648434,0,-0.12395003811666361,-1.0588132997492203,22.200000762939453,-1.2243050628714576,22.05500030517578,3.000020077499184,21.854999542236328,-0.12395003811666361
2972,2004-12-28,22.350000381469727,22.3799991607666,21.854999542236328,21.905000686645508,1998400.0,0.014755994032618291,1.0792177184209333,-2.170731026526112,69.33640021997789,62.114818338835235,-0.3120899252171405,-0.6599323696460537,-0.2950344464988035,-0.8244526839090653,13.797481973745022,0.5249996185302734,0.30573958918341404,0.571750354766845,-0.12582638156522563,1.2693270910989156,0.2229619866008079,0.9205387229328821,0.07001455140686019,96.42870928994257,35.87956683067746,0.34878836816603587,12,-0.3424997329711914,-0.7350006103515625,-0.47375011444091797,-0.05749988555908203,-3.479999542236328,1,-0.1261744808363523,2.098038042380706,22.024999618530273,-1.0588132997492203,22.200000762939453,-1.2243050628714576,22.05500030517578,-0.1261744808363523
2973,2004-12-29,22.40999984741211,22.475000381469727,22.26000022888184,22.325000762939453,1170400.0,0.002684539817374043,-1.000000000000033,0.1910093095821832,73.77045372517777,63.55323147375961,-0.36676350753413445,-0.6351455664921808,-0.3796012254852492,-0.8311594088354539,12.096781640135553,0.21500015258788707,0.3528358991801568,0.557249832153321,-0.0690043759061787,1.1835040402128207,0.24412272812357116,0.8703769361830709,-0.8699989318847656,93.0480672529472,28.14476220370564,0.3131271040297491,12,-0.4024991989135742,-0.7950000762939453,-0.5337495803833008,-0.11749935150146484,-3.239999771118164,2,-0.14056223293076142,1.0792177184209333,22.350000381469727,2.098038042380706,22.024999618530273,-1.0588132997492203,22.200000762939453,-0.14056223293076142
2974,2004-12-30,22.20499992370605,22.450000762939453,22.174999237060547,22.415000915527344,1555400.0,-0.009147698576612462,-1.0370304961182264,-2.4706265146755646,63.999971277599315,64.24780705727835,-0.18077388955589768,-0.3844888325197431,-0.19174113170945262,-0.5744757906325084,10.609086875186922,0.27500152587890625,0.3734413766882696,0.3107499122619579,-0.2917559094241362,0.913255733948052,0.009497001418910855,0.612002823105005,-0.6462990188598603,56.45159801759008,-8.36993960717053,0.30125291084304706,12,-0.19749927520751598,-0.5900001525878871,-0.32874965667724254,0.0875005722045934,-2.69000053405761,3,-0.1317270545872785,-1.000000000000033,22.40999984741211,1.0792177184209333,22.350000381469727,2.098038042380706,22.024999618530273,-0.1317270545872785
2975,2004-12-31,22.0049991607666,22.19499969482422,21.959999084472656,22.125,2037200.0,-0.009007014799668145,-1.2380904805587596,0.5714298689385104,56.823222690169295,64.10282444879061,0.025866095278978207,-0.16000690562402298,-0.0107516754735002,-0.3318123717896775,9.372644692090715,0.24500083923339488,0.3497873895323558,0.08999919891357422,-0.4967669964602379,0.6767653942873864,-0.20338389877333185,0.3833822966004803,-0.4279722663879397,24.193454111407465,-38.09720655821255,0.2933830976869053,12,0.0025014877319335938,-0.3899993896484375,-0.12874889373779297,0.28750133514404297,-3.0450000762939453,4,-0.11383773034778577,-1.0370304961182264,22.20499992370605,-1.000000000000033,22.40999984741211,1.0792177184209333,22.350000381469727,-0.11383773034778577
2976,2005-01-03,21.450000762939453,22.149999618530273,21.290000915527344,22.01499938964844,4703000.0,-0.02522146871137687,1.05987939147517,4.708288961297018,42.64152518706399,61.363744146363715,0.584306820361828,0.4171674919138013,0.5200062467653943,0.26544957925886337,8.588092431880181,0.8599987030029297,0.2965869809822692,-0.4654992103576667,-1.0505757229455206,0.11957730223018714,-0.7580374666515937,-0.1729609540637398,1.0249996185302734,13.502102913174555,-43.64819200068703,0.2925382562939266,1,0.43249988555908203,0.16499900817871094,0.4199995994567871,0.8424997329711914,-2.6000003814697266,0,-0.09347323994409384,-1.2380904805587596,22.0049991607666,-1.0370304961182264,22.20499992370605,-1.000000000000033,22.40999984741211,-0.09347323994409384
2977,2005-01-04,20.7450008392334,21.57999992370605,20.51000022888184,21.489999771118164,4435600.0,-0.03286712814127857,1.3135147618595966,1.318585385285352,27.406244399306956,57.65212539818849,1.2489913084402176,1.1010411034923493,1.202873422132761,1.0060886699761404,8.448397846486712,1.0699996948242116,0.2480754131489462,-1.1212491989135742,-1.9043793134221723,-0.3381190844049762,-1.512814256167875,-0.7296841416592734,1.706299552917482,11.959317664279329,-38.26414728947901,0.3915650572542995,1,0.7474994659423828,0.7474994659423828,1.1249995231628418,1.547499656677246,-1.2900009155273473,1,-0.07760908870664829,1.05987939147517,21.450000762939453,-1.2380904805587596,22.0049991607666,-1.0370304961182264,22.20499992370605,-0.07760908870664829
2978,2005-01-05,20.51000022888184,21.084999084472656,20.46500015258789,20.975000381469727,3856000.0,-0.0113280598141563,-1.2342291566430683,0.624162173510085,23.720953614497077,53.560650173929815,1.4227580588907323,1.325643265892051,1.4223868029697577,1.2758035684599385,8.570977911198588,0.6199989318847656,0.19997064824258004,-1.3064998626708935,-2.2876432227832595,-0.32535650255852744,-1.7970715427270783,-0.8159281826147087,1.8636481567382788,2.267005665352361,-42.61197687500611,0.4905716800561837,1,0.9600000381469691,0.9600000381469691,1.3600001335144007,1.782500267028805,-0.44000053405762074,2,-0.07996096398570596,1.3135147618595966,20.7450008392334,1.05987939147517,21.450000762939453,-1.2380904805587596,22.0049991607666,-0.07996096398570596
2979,2005-01-06,20.3799991607666,20.75,20.3700008392334,20.450000762939453,3395400.0,-0.0063384235331296335,-7.444590441877716,0.1505410305421802,24.44091277209398,48.801558097537445,1.441793513580393,1.4500488646101601,1.53571547785711,1.4369219592212872,8.744976918230133,0.37999916076660156,0.11533864787469739,-1.3857508659362807,-2.5471395531651027,-0.22436217870745878,-1.9664452095506917,-0.8050565223218697,1.8791303308715825,0.5478535782405352,-41.45184721488276,0.5806943436144114,1,1.042501449584961,1.042501449584961,1.4075007438659668,1.830000877380371,-0.3399982452392578,3,-0.059371890789967074,-1.2342291566430683,20.51000022888184,1.3135147618595966,20.7450008392334,1.05987939147517,21.450000762939453,-0.059371890789967074
2980,2005-01-07,20.63500022888184,20.725000381469727,20.34499931335449,20.420000076293945,3132800.0,0.0125123198535817,-1.0821880584847672,-3.0713604533936913,31.627939161276387,45.97418033857363,1.0520898390322984,1.1786900410308156,1.2429665108889942,1.2116435302570956,9.242044872088409,0.3800010681152379,0.0568735296385654,-1.081999778747555,-2.348051946193145,0.18405238869803497,-1.7150258624703518,-0.44897369502475826,1.4729989705639603,16.066529999789022,-28.34891452110592,0.633026083722795,1,0.7749996185302699,0.7749996185302699,1.1024994850158656,1.5249996185302699,-0.375,4,-0.05427675438868118,-7.444590441877716,20.3799991607666,-1.2342291566430683,20.51000022888184,1.3135147618595966,20.7450008392334,-0.05427675438868118
2981,2005-01-10,20.70499992370605,20.93000030517578,20.540000915527344,20.69499969482422,2486000.0,0.003392279818162258,-1.4375130386061954,0.04651265946308663,32.671770396233,41.900332580379754,0.8662529527986536,1.086005389504198,1.1268721730149522,1.1717559192139113,9.825509163154466,0.3899993896484375,-0.02058250500709491,-0.9622500419616742,-2.3068746064939454,0.382374522570597,-1.634562324227808,-0.28993775969554036,1.226699287130618,29.14983258583837,-17.52001381539625,0.6723122822661349,1,0.7049999237060582,0.7049999237060582,0.9749999046325719,1.4549999237060582,-0.6800003051757777,0,-0.08427920046671755,-1.0821880584847672,20.63500022888184,-7.444590441877716,20.3799991607666,-1.2342291566430683,20.51000022888184,-0.08427920046671755
2982,2005-01-11,20.28499984741211,20.70499992370605,20.170000076293945,20.450000762939453,3425200.0,-0.02028495908435457,-1.7088568476150747,-16.499713904259153,28.668506288542076,36.88900508742023,1.0756436484145944,1.4583035753339217,1.5015555683569843,1.6087141620106102,10.711009496567572,0.5349998474121058,-0.1473086257733307,-1.3045001029968262,-2.780479261151921,0.17147905515826878,-2.042489682074372,-0.5665105239192805,1.4880293736763406,12.568294620020303,-34.62630561797709,0.7379895790775469,1,1.0250005722045898,1.0375003814697266,1.3712496757507324,1.875,-0.22999954223632812,1,-0.07074190173708361,-1.4375130386061954,20.70499992370605,-1.0821880584847672,20.63500022888184,-7.444590441877716,20.3799991607666,-0.07074190173708361
2983,2005-01-12,20.174999237060547,20.415000915527344,19.780000686645508,20.350000381469727,4363600.0,-0.0054227562819328945,3.1639057213790345,1.0606071114810192,23.81617004817771,32.42413828415116,0.933429017326894,1.4907630407951054,1.5577405644845506,1.7302556457611367,12.405765252567862,0.6350002288818359,-0.24638237673530483,-1.3167507171630852,-2.897257990447301,0.26375655612113036,-2.107004353805195,-0.5264970805209757,1.4056664866525637,34.347711429666084,-10.81939659548857,0.7902536366421079,1,0.8125009536743164,0.9525012969970703,1.4675002098083496,1.9850006103515625,0.3000011444091797,2,-0.035687699657102834,-1.7088568476150747,20.28499984741211,-1.4375130386061954,20.70499992370605,-1.0821880584847672,20.63500022888184,-0.035687699657102834
2984,2005-01-13,19.59000015258789,20.049999237060547,19.5049991607666,19.7549991607666,5796400.0,-0.028996238245106887,-2.2537221656029196,0.9428453095879064,17.61787927579479,28.067989015887328,1.2387490347604277,1.9708547732206227,2.0879478908300406,2.3219941595565174,13.703730771026274,0.6700000762939453,-0.43276465957265486,-1.7709998130798326,-3.526084515981246,-0.015915110178418956,-2.6485421645305394,-0.8934574616291258,1.738572465935757,5.96497709175745,-33.807238391302604,0.8775423514507077,1,1.2374992370605469,1.3999996185302734,2.052499294281006,2.5699996948242188,0.4850006103515625,3,0.02450227353229084,3.1639057213790345,20.174999237060547,-1.7088568476150747,20.28499984741211,-1.4375130386061954,20.70499992370605,0.02450227353229084
2985,2005-01-14,19.864999771118164,20.020000457763672,19.540000915527344,19.59499931335449,4140800.0,0.014037754792663781,-1.5263316401309053,-1.636376247008934,23.849887544970414,25.98002927787693,0.7021006183809462,1.6119246407944807,1.7566761554102115,2.0518887075225933,15.457912056365705,0.4799995422363281,-0.6473351137822654,-1.3902502059936523,-3.240583086310451,0.46008267432314653,-2.315416646152052,-0.4650837658352529,1.1718010941643549,25.263180437712734,-11.28785588036736,0.9251664401583997,1,0.6774997711181641,1.125,1.7774996757507324,2.2950000762939453,0.43000030517578125,4,0.008809521592022085,-2.2537221656029196,19.59000015258789,3.1639057213790345,20.174999237060547,-1.7088568476150747,20.28499984741211,0.008809521592022085
2986,2005-01-18,19.51499938964844,19.989999771118164,19.48500061035156,19.875,4824800.0,-0.017618947168506427,-1.4047683923705485,-1.3333333333333026,15.884470236873796,24.699832148717693,0.8367489189728374,1.8766003667874749,2.0350222749546525,2.4002470719402957,17.51920463486568,0.5049991607666051,-0.8497992809558745,-1.6250005722045877,-3.609498623075755,0.35949747866657944,-2.6172495976401713,-0.6327515467690041,1.2767132029115302,2.4589177197483747,-25.42256462150155,0.9922490254355839,1,0.7700004577636683,1.4650011062622035,2.1275000572204554,2.6450004577636683,0.9099998474121058,1,0.038175806432696024,-1.5263316401309053,19.864999771118164,-2.2537221656029196,19.59000015258789,3.1639057213790345,20.174999237060547,0.038175806432696024
2987,2005-01-19,19.049999237060547,19.5,19.01499938964844,19.405000686645508,6626000.0,-0.023827833314437608,-1.2823496676734663,0.9861134658585271,13.157899139769242,23.526159429303487,1.157781098402122,2.236531690452633,2.470327898347705,2.8581701676910782,19.747045771847084,0.5,-1.0518004411923734,-1.9505006790161126,-4.112152189381167,0.21115083134894164,-3.0313264341986397,-0.8696749238335855,1.506505198701909,2.4999863760957957,-16.430393220725083,1.0808257551825264,1,0.9225006103515625,1.6950006484985352,2.603750228881836,3.1100006103515625,1.855001449584961,2,0.051181124436631364,-1.4047683923705485,19.51499938964844,-1.5263316401309053,19.864999771118164,-2.2537221656029196,19.59000015258789,0.051181124436631364
2988,2005-01-20,19.48500061035156,19.774999618530273,19.0,19.0049991607666,5611000.0,0.02283471867257325,-2.163265226682652,-1.3521112382671574,21.60753955755105,23.21134018324316,0.6281498488519652,1.7021418737413363,1.9984688416874405,2.4183897265068772,21.577033901333238,0.7749996185302734,-1.176997809692267,-1.396999359130863,-3.620378756446737,0.826380038185011,-2.5086890577888,-0.28530966047292594,0.7632028161880946,46.19056788167857,30.684219937550967,1.1116896986579372,1,0.4799995422363317,1.2524995803833043,1.9799990653991735,2.6749992370605504,1.9149990081787145,3,0.029253255169076287,-1.2823496676734663,19.049999237060547,-1.4047683923705485,19.51499938964844,-1.5263316401309053,19.864999771118164,0.029253255169076287
2989,2005-01-21,19.170000076293945,19.59000015258789,19.145000457763672,19.524999618530273,4018200.0,-0.0161663086574535,-1.1975359807098185,-0.7395801461501531,21.100942046963056,22.041673837208346,0.8420080976132596,1.88665309460648,2.2734809794200075,2.730962277012427,23.97005104659768,0.44499969482421875,-1.2065875727008901,-1.5677498817443833,-3.844408479761718,0.7089087162729513,-2.7060791807530507,-0.42942058273571604,0.8285626649377775,16.666666666666664,2.1658548649009575,1.1383292990086675,1,0.7950000762939453,1.567500114440918,2.396249771118164,2.989999771118164,2.479999542236328,4,0.06807513301940848,-2.163265226682652,19.48500061035156,-1.2823496676734663,19.049999237060547,-1.4047683923705485,19.51499938964844,0.06807513301940848
2990,2005-01-24,19.065000534057614,19.459999084472656,19.065000534057614,19.229999542236328,3657800.0,-0.00547728439324191,-3.7878899973410927,0.4647865378622724,23.23234312552303,20.99284858490724,0.7832499404940378,1.8390320832992124,2.3498262526520826,2.831541395634371,26.058209299752168,0.3949985504150426,-1.2084997921710467,-1.515999412536626,-3.8004355476814986,0.7684367226082465,-2.6582174801090623,-0.3737813449641898,0.7338496589277632,6.565712028821805,-7.728420383998847,1.142218067572436,1,0.7874994277954137,1.6724996566772496,2.6649994850158727,3.0949993133544957,2.625,0,0.05297666932018075,-1.1975359807098185,19.170000076293945,-2.163265226682652,19.48500061035156,-1.2823496676734663,19.049999237060547,0.05297666932018075
2991,2005-01-25,19.295000076293945,19.575000762939453,19.1299991607666,19.21500015258789,2982400.0,0.012063967259033692,-2.5599856568477106,-0.4848509369183892,31.78392537768343,21.3390062614785,0.3712491804390048,1.4693558402621463,2.086161946727394,2.5984139888878346,28.454277209487522,0.5100002288818395,-1.2060288629546285,-1.1494998931884766,-3.396584362250316,1.0975845758733627,-2.273042127719396,-0.025957658657556948,0.3440800780943576,38.0645447095045,22.505342844402936,1.1235422345309196,1,0.41250038146972656,1.442500114440918,2.434999942779541,2.7024993896484375,2.450000762939453,1,0.051826897955217444,-3.7878899973410927,19.065000534057614,-1.1975359807098185,19.170000076293945,-2.163265226682652,19.48500061035156,0.051826897955217444
2992,2005-01-26,19.530000686645508,19.6200008392334,19.299999237060547,19.399999618530273,2438400.0,0.012179352652104347,1.064517319879407,1.6250149011754047,37.68845834603295,22.88037162790686,0.019991635178872258,1.0669591420532463,1.8180824969022638,2.351640808461177,30.6173742882761,0.3250007629394531,-1.2488854226080726,-0.7734992980957038,-2.865708058284703,1.3187094620932953,-1.8196036781902052,0.2726050819987975,-0.5300006866455078,68.38721903510262,49.03382865177797,1.0461043800945002,1,-0.005001068115234375,1.2074995040893555,2.208749294281006,2.467498779296875,2.434999465942383,2,0.04582685708900325,-2.5599856568477106,19.295000076293945,-3.7878899973410927,19.065000534057614,-1.1975359807098185,19.170000076293945,0.04582685708900325
2993,2005-01-27,19.26000022888184,19.524999618530273,19.200000762939453,19.524999618530273,3005400.0,-0.013824907745563664,1.4528272010134162,-2.038440095073185,36.40778901404956,24.968139376601833,0.16377248778589504,1.1477134472172281,2.042319256266744,2.6128096269508916,32.713715009800204,0.3299999237060547,-1.3159221271812171,-0.8859997749328592,-2.7749024525525385,1.0029029026868201,-1.8304511137427006,0.05845156387698225,-0.2476002120971721,35.135060828924004,12.849236684874292,0.9444513388098398,1,0.24999999999999645,1.4774999618530238,2.478749752044674,2.7374992370605433,2.8850002288818324,3,0.08541019928425886,1.064517319879407,19.530000686645508,-2.5599856568477106,19.295000076293945,-3.7878899973410927,19.065000534057614,0.08541019928425886
2994,2005-01-28,19.280000686645508,19.479999542236328,19.040000915527344,19.34499931335449,2619800.0,0.0010384453544125538,1.6268646518936891,0.24527840156617864,32.56114804159331,25.936057209559937,0.10635899922949577,0.9458372889991686,1.9827751168014842,2.579613211245565,35.247749710949776,0.4399986267089844,-1.3326185758020586,-0.7197493553161607,-2.376027454047364,0.9365287434150424,-1.547888404681764,0.10838969404944265,-0.2554486534118645,41.37927632552526,17.550520204474758,0.8281390493656019,1,0.21499919891357422,1.4574995040893555,2.458749294281006,2.717498779296875,2.6499996185302734,4,0.10995844690779522,1.4528272010134162,19.26000022888184,1.064517319879407,19.530000686645508,-2.5599856568477106,19.295000076293945,0.10995844690779522
2995,2005-01-31,19.5,19.799999237060547,19.38500022888184,19.51499938964844,3914200.0,0.011410752360962118,-2.3877617750098006,0.23076471623928319,35.0681610945482,28.0675784159682,-0.19093973918354123,0.5571107420558654,1.7257791636630202,2.352034039403911,37.88509423451812,0.5199985504150391,-1.3219947601804023,-0.37450008392334055,-1.7468163320236023,0.9978161641769212,-1.0606582079734714,0.3116580401267903,-0.46353899064636295,60.526328998288406,35.826910125973036,0.6861581240501314,1,-0.10000038146972656,1.2375001907348633,2.278749942779541,2.497499465942383,2.4449996948242188,0,0.11025639069386028,1.6268646518936891,19.280000686645508,1.4528272010134162,19.26000022888184,1.064517319879407,19.530000686645508,0.11025639069386028
2996,2005-02-01,19.44499969482422,19.575000762939453,19.309999465942386,19.559999465942386,2078200.0,-0.0028205284705529188,2.6551306841350155,7.666963377414494,38.55586241735257,30.889574335699685,-0.1641781967510667,0.4787451936873204,1.7439928015950983,2.396582821219816,39.22088247735688,0.26500129699706676,-1.2245839526657356,-0.3292503356933594,-1.4942407972128322,0.8357401258261135,-0.9117455664530958,0.25324489506637704,-0.404998779296875,53.28943075556269,25.937871197059714,0.5824952307597363,2,-0.04500007629394531,1.2925004959106445,2.366250514984131,2.552499771118164,2.7950000762939453,1,0.11545388914719079,-2.3877617750098006,19.5,1.6268646518936891,19.280000686645508,1.4528272010134162,19.26000022888184,0.11545388914719079
2997,2005-02-02,19.13500022888184,19.5,19.040000915527344,19.424999237060547,3470800.0,-0.015942374430836015,1.0909023915521898,2.5217355248535225,36.56332322159494,32.551328076149005,0.17784942190681008,0.6977152554834234,2.0128449180264276,2.6832046849556974,39.555686754874685,0.45999908447265625,-1.1829572832363056,-0.5587497711181619,-1.6621789963115141,0.5446794540751903,-1.110464383714838,-0.00703515852148584,0.6649990081787074,12.499937258130558,-13.389707982327483,0.5517146125966768,2,0.2849998474121058,1.6024999618530238,2.67624998092651,2.8624992370605433,2.840000152587887,2,0.13639929862201394,2.6551306841350155,19.44499969482422,-2.3877617750098006,19.5,1.6268646518936891,19.280000686645508,0.13639929862201394
2998,2005-02-03,18.8700008392334,19.165000915527344,18.684999465942386,19.07999992370605,3477800.0,-0.013848935797160733,1.5263163178236023,0.7241372506461954,39.859167869728644,34.63557538978963,0.3871498256068442,0.8785964475377952,2.2359930773003853,2.9242456977209983,40.01759983729144,0.4800014495849574,-1.080177512024303,-0.7417491912841783,-1.8334605089302123,0.34996212636185575,-1.2876048501071935,-0.19589353246116303,0.9147984313964841,16.592054822171512,-11.329740566380384,0.5458556588230167,2,0.3724985122680664,1.7099990844726562,2.941249370574951,3.1274986267089844,3.3799991607666016,3,0.1640169144518293,1.0909023915521898,19.13500022888184,2.6551306841350155,19.44499969482422,-2.3877617750098006,19.5,0.1640169144518293
2999,2005-02-04,19.170000076293945,19.38999938964844,18.850000381469727,18.8799991607666,3176200.0,0.015898210053960637,-2.085722070844707,-1.3809627611262723,40.27972662231302,36.52972911165518,0.09739244455256113,0.5094172900505072,1.8969269080517819,2.6021086848151853,40.138454012378624,0.5399990081787145,-0.8977859437258147,-0.3812500000000014,-1.4268363136683426,0.6643363136683398,-0.9040431568341738,0.14154315683417096,0.5708072021484369,43.497821516607445,14.610191723175351,0.522793156834171,2,0.07249927520751953,1.3975000381469727,2.6412501335144043,2.8274993896484375,2.385000228881836,4,0.15519042095094604,1.5263163178236023,18.8700008392334,1.0909023915521898,19.13500022888184,2.6551306841350155,19.44499969482422,0.15519042095094604
3000,2005-02-07,19.51499938964844,19.600000381469727,19.174999237060547,19.174999237060547,3023800.0,0.017996834219167868,-1.5000056098464023,1.1724106179790184,50.0,38.55373740302369,-0.19786983745872533,0.08032649707250883,1.5175148180695182,2.2386690739662107,40.023105163381125,0.43000030517578125,-0.7729310012324255,0.01974935531616495,-0.892970194263004,0.9324689048953338,-0.4366104194734177,0.4761091301057476,0.18357557629393995,90.71028341296281,56.063867362330704,0.4563597747895842,2,-0.2725000381469762,0.9250001907348597,2.2962508201599086,2.4825000762939418,1.9549999237060476,0,0.12375101158385671,-2.085722070844707,19.170000076293945,1.5263163178236023,18.8700008392334,1.0909023915521898,19.13500022888184,0.12375101158385671
3001,2005-02-08,18.959999084472656,19.540000915527344,18.915000915527344,19.5049991607666,4246200.0,-0.028439678326107498,1.0325084744711404,-1.6029406814841243,48.77048966748554,39.785074216518424,0.34041109004035874,0.5247994670668845,2.033200383802459,2.7697388260172104,40.64712928902816,0.625,-0.6257630230045912,-0.4480009078979492,-1.1917846943805799,0.29578287858468144,-0.8198928011392645,-0.07610901465663389,0.6980328614697235,30.054573046167942,-8.300490908622965,0.37189189324131566,2,0.2825002670288086,1.4575004577636719,2.8512511253356934,3.0375003814697266,2.700000762939453,1,0.1574367486544943,-1.5000056098464023,19.51499938964844,-2.085722070844707,19.170000076293945,1.5263163178236023,18.8700008392334,0.1574367486544943
3002,2005-02-09,18.850000381469727,19.03499984741211,18.6200008392334,19.0,5697000.0,-0.005801619636839228,2.7727300312979546,0.27522861932476367,40.479748630110805,40.23751417385856,0.3842118854130234,0.549977020356863,2.107598342209293,2.8542857209894876,40.90941599198775,0.41499900817871094,-0.49547087132111045,-0.48624963760375906,-1.145921273874194,0.17342199866667585,-0.8160854557389783,-0.15641381946853983,0.7691102652726549,23.469352007193432,-13.320602903233787,0.32983581813521784,2,0.3599996566772461,1.25,2.898749828338623,3.1349992752075195,2.864999771118164,2,0.17984081278751263,1.0325084744711404,18.959999084472656,-1.5000056098464023,19.51499938964844,-2.085722070844707,19.170000076293945,0.17984081278751263
3003,2005-02-10,19.45499992370605,20.0,18.809999465942386,18.809999465942386,5843800.0,0.03209546578211553,-2.689921517834466,-4.300013987258831,53.93103651484677,42.61194622644228,-0.212572307237064,-0.11776672572171876,1.486350572864346,2.2287705650708816,39.904206472525296,1.1900005340576136,-0.42122770239212315,0.15474987030028942,-0.378704218917175,0.6882039595177538,-0.11197717430844278,0.4214769149090216,-0.8349990844726527,60.50721683111774,20.297216022687515,0.26672704460873287,2,-0.14499950408935192,0.3975000381469762,2.03750038146973,2.407500267028812,2.5200004577636754,3,0.12952970792320784,2.7727300312979546,18.850000381469727,1.0325084744711404,18.959999084472656,-1.5000056098464023,19.51499938964844,0.12952970792320784
3004,2005-02-11,20.06999969482422,20.59499931335449,19.209999084472656,19.459999084472656,6919600.0,0.03161139930762924,-1.495494535706915,0.9457367091901715,62.15235831062736,45.621301472673295,-0.786427194810944,-0.7325189632658535,0.8472456708245133,1.5947868769266975,38.354945913047786,1.3850002288818324,-0.3762763015820205,0.7457496643066399,0.12188017345916435,1.3696191551541155,0.43381491888290213,1.0576844097303777,-1.4499988555908203,73.41772029652306,27.755968318542145,0.3119347454237385,2,-0.46249961853027344,-0.2949991226196289,1.4000005722045898,1.7700004577636719,1.7250003814697266,4,0.10861984745012099,-2.689921517834466,19.45499992370605,2.7727300312979546,18.850000381469727,1.0325084744711404,18.959999084472656,0.10861984745012099
3005,2005-02-14,20.040000915527344,20.334999084472656,19.88500022888184,20.145000457763672,2507600.0,-0.0014947075113613817,-1.1686643993014263,-0.1721302248793056,59.466348952605124,47.94468886547914,-0.7507201055210722,-0.725957533634702,0.8453625772265312,1.611741600338835,36.721961387837645,0.44999885559081676,-0.299665109243044,0.7070008277893081,0.04731666092501641,1.3666849946535997,0.377158744357164,1.0368429112214521,-1.3410001373291003,71.89879358898598,24.231918598910227,0.329842083432145,2,-0.43250083923339844,-0.2650003433227539,1.3824996948242188,1.7524995803833008,1.8949985504150426,0,0.07559876848481517,-1.495494535706915,20.06999969482422,-2.689921517834466,19.45499992370605,2.7727300312979546,18.850000381469727,0.07559876848481517
3006,2005-02-15,20.26000022888184,20.61000061035156,20.0,20.024999618530273,3714600.0,0.010978009146897616,-3.2807083294293764,-2.238110808356074,59.311232061408965,50.47223429212514,-0.9420170456920154,-0.9352313112330499,0.6002161429322364,1.3783281919228827,35.09286900050958,0.610000610351559,-0.19886719618435933,0.8897500991821339,0.11303984319811988,1.6664603551661479,0.5013949711901269,1.2781052271741409,-1.485159509277345,82.412039109278,35.8225912464885,0.3883551279920079,2,-0.644999504089359,-0.48499965667724965,1.1499996185302699,1.519999504089352,1.7099990844726491,1,0.059723547423643275,-1.1686643993014263,20.040000915527344,-1.495494535706915,20.06999969482422,-2.689921517834466,19.45499992370605,0.059723547423643275
3007,2005-02-16,20.024999618530273,20.584999084472656,19.96999931335449,20.524999618530273,2754600.0,-0.011599240261436883,-1.016390674637905,-2.127654048438381,59.84556591138493,52.69294518564251,-0.634184840185668,-0.6571324147147628,0.7974714604171176,1.5992103832947322,32.856801230302665,0.6149997711181676,-0.12436204885792534,0.6059994697570801,-0.20759287288276695,1.419591812396927,0.19920329843715479,1.0127956410770054,-1.1400493054809537,67.49996556178276,18.657675543280277,0.406796171319924,2,-0.40999889373779297,-0.3624992370605469,1.385000228881836,1.755000114440918,2.0249996185302734,2,0.08164795306007777,-3.2807083294293764,20.26000022888184,-1.1686643993014263,20.040000915527344,-1.495494535706915,20.06999969482422,0.08164795306007777
3008,2005-02-17,20.05500030517578,20.21500015258789,19.604999542236328,20.030000686645508,5688400.0,0.0014981616587770308,2.5362424604293476,-0.049999237060546875,59.948660667283974,54.878382301750385,-0.5346392490773972,-0.6769481227998568,0.7365494098775542,1.559912529655584,31.098870187417717,0.6100006103515625,-0.06396275058449774,0.6075001716613784,-0.2543307472085594,1.4693310905313162,0.1765847122264077,1.038415631096349,-1.066546974288329,60.357164266134944,10.13418216529449,0.4309154594349697,2,-0.4399995803833008,-0.4399995803833008,1.2612500190734863,1.6374998092651367,1.864999771118164,3,0.08277236709807956,-1.016390674637905,20.024999618530273,-3.2807083294293764,20.26000022888184,-1.1686643993014263,20.040000915527344,0.08277236709807956
3009,2005-02-18,20.475000381469727,20.709999084472656,19.81999969482422,19.850000381469727,6618400.0,0.02094241186251944,-1.5985331543863361,25.000381475547417,61.90477964859096,56.20113559603827,-0.8382038910504583,-1.04789408710095,0.293417005240066,1.1326438293631114,29.513094154196317,0.8899993896484375,0.04851340469455323,0.9622502326965332,-0.0025703089354429665,1.9270707743285094,0.4798399618805469,1.4446605035125195,-1.3892542138144286,78.73314023937667,28.58189885556409,0.4824102708159876,2,-0.8100004196166992,-0.8100004196166992,0.5824999809265137,1.0225000381469727,1.5499992370605469,4,0.07326007189516481,2.5362424604293476,20.05500030517578,-1.016390674637905,20.024999618530273,-3.2807083294293764,20.26000022888184,0.07326007189516481
3010,2005-02-22,20.075000762939453,20.5,20.05500030517578,20.395000457763672,4735800.0,-0.019536000541044207,-1.4722163353537066,-0.51199951171875,57.09461491273438,57.12603840106592,-0.3915946658191025,-0.5990623562406441,0.6582281684568692,1.5106005189514278,27.744301473157567,0.44499969482421875,0.16121706548608472,0.5117506027221665,-0.46009676789369536,1.4835979733380285,0.025826917414235595,0.9976742880300975,-0.8593143619387682,42.53406474286168,-6.921957083175336,0.4859236853079316,2,-0.4100008010864258,-0.4100008010864258,0.8337488174438477,1.284998893737793,1.8099994659423864,1,0.08567866739660546,-1.5985331543863361,20.475000381469727,2.5362424604293476,20.05500030517578,-1.016390674637905,20.024999618530273,0.08567866739660546
3011,2005-02-23,20.295000076293945,20.34000015258789,19.875,20.13999938964844,3277800.0,0.010958869489092748,2.795906610302761,-0.4843776077056847,63.33334794904952,59.665327214281334,-0.4495883375729228,-0.7803098141582581,0.40196988349234175,1.2653026402971932,26.119253032827388,0.4650001525878906,0.26497197955560736,0.6817499160766616,-0.33389761531193685,1.69739744746526,0.1739261503823606,1.1895736817709626,-0.9597686606155023,62.44351311324304,7.9694021416663645,0.5078237656943,2,-0.5350008010864258,-0.630000114440918,0.4712495803833008,1.0649995803833008,1.2549991607666016,2,0.08080805043031658,-1.4722163353537066,20.075000762939453,-1.5985331543863361,20.475000381469727,2.5362424604293476,20.05500030517578,0.08080805043031658
3012,2005-02-24,20.424999237060547,20.46999931335449,19.96500015258789,20.19499969482422,3527600.0,0.0064054772248289815,2.1562477648237373,1.483861440964779,68.446031465185,61.27810443098558,-0.3717751202483903,-0.8852049289996131,0.23196148199645705,1.0999657012568562,24.623724281608165,0.504999160766598,0.3100368031763132,0.7669991493225083,-0.31020674232186707,1.8442050409668838,0.22839620350032064,1.305602095144696,-0.9797864078785672,74.2081479205576,14.324964269331943,0.5386029458221883,2,-0.4650001525878906,-0.7599992752075195,0.20750093460083008,0.9250011444091797,1.1599998474121094,3,0.07564260142005708,2.795906610302761,20.295000076293945,-1.4722163353537066,20.075000762939453,-1.5985331543863361,20.475000381469727,0.07564260142005708
3013,2005-02-25,20.905000686645508,20.94499969482422,20.28499984741211,20.524999618530273,4818000.0,0.023500683844042136,1.869570265204916,1.652181845322011,69.73836104162574,62.120993623318725,-0.6978500861487653,-1.3024241709005615,-0.2926454185537857,0.5940046339283569,23.160793535903107,0.6599998474121094,0.4229271699818895,1.164750576019287,-0.029364362682152034,2.3588655147207263,0.5676931066685675,1.7618080453700067,-1.3586049570402743,96.44453260633681,33.06401777410848,0.5970574693507198,2,-0.6300010681152344,-1.1225004196166992,-0.5462508201599121,0.20999908447265625,0.45499992370605113,4,0.05477151460446894,2.1562477648237373,20.424999237060547,2.795906610302761,20.295000076293945,-1.4722163353537066,20.075000762939453,0.05477151460446894
3014,2005-02-28,21.399999618530273,21.55500030517578,20.905000686645508,20.905000686645508,8600800.0,0.023678493930927358,-1.626266751951665,1.3026251066606436,70.73709328222438,63.373298548831976,-1.1000280673190126,-1.7185664418518343,-0.829835407017157,0.0762996018866744,21.672107918636474,0.6499996185302734,0.6057387961695753,1.5537495613098145,0.1702913515975979,2.937207771022031,0.8620204564537062,2.2454786661659227,-1.7137434924031396,90.77377032801849,29.57589386713674,0.6917291048561088,2,-0.8199996948242188,-1.3124990463256836,-1.0487494468688965,-0.6624994277954102,-0.1700000762939453,0,0.024299087244534556,1.869570265204916,20.905000686645508,2.1562477648237373,20.424999237060547,2.795906610302761,20.295000076293945,0.024299087244534556
3015,2005-03-01,21.649999618530273,21.7450008392334,21.424999237060547,21.475000381469727,4756400.0,0.011682243198898323,-1.3272714662227771,0.3535345751034594,81.72173466326038,65.86335439348213,-1.2266255038885916,-1.896468073646325,-1.1127377853978224,-0.19885571417664138,21.195412220970578,0.345001220703125,0.7082290610802673,1.6962495803833022,0.10722191374252787,3.2852772470240765,0.901735747062915,2.4907634137036894,-1.739494190917302,94.91972309798157,28.552146818322157,0.7945138333203872,3,-0.9749994277954102,-1.467498779296875,-1.2987494468688965,-0.9124994277954102,-0.13999938964843395,1,0.017321016471475437,-1.626266751951665,21.399999618530273,1.869570265204916,20.905000686645508,2.1562477648237373,20.424999237060547,0.017321016471475437
3016,2005-03-02,21.690000534057614,21.975000381469727,21.524999618530273,21.6200008392334,3514200.0,0.00184761737792849,-2.46151588955075,0.3999999999999797,84.05277457599203,68.55304424510514,-1.1649565954942567,-1.8547495116517574,-1.1806965784825998,-0.2566898503379882,20.663335642928935,0.4500007629394531,0.7306346214506938,1.6240004539489696,-0.12302889414437956,3.371029802042319,0.750485779902295,2.4975151279956442,-1.5226657488177828,85.82090472842093,13.44755103273748,0.8735146740466755,3,-0.9000005722045863,-1.3924999237060511,-1.3950004577636683,-0.9525003433227504,-0.1650009155273402,2,0.008990303827703272,-1.3272714662227771,21.649999618530273,-1.626266751951665,21.399999618530273,1.869570265204916,20.905000686645508,0.008990303827703272
3017,2005-03-03,21.7450008392334,21.924999237060547,21.670000076293945,21.73500061035156,5239400.0,0.0025357447589464677,-2.6428114058391574,0.14286103542240133,81.6298562322371,70.96206597454437,-1.0619970901174085,-1.7962859585069353,-1.2642368569146,-0.31828740449018156,19.687425530108666,0.25499916076660156,0.779868019374387,1.548500728607177,-0.29307797037440153,3.3900794275887556,0.6277113791163877,2.4692900780979663,-1.2884395585967852,86.39056393171018,11.999191435759613,0.9207893494907898,3,-0.8475008010864258,-1.447500228881836,-1.5225005149841309,-1.0075006484985352,-0.19500160217285156,3,-0.008967652087693678,-2.46151588955075,21.690000534057614,-1.3272714662227771,21.649999618530273,-1.626266751951665,21.399999618530273,-0.008967652087693678
3018,2005-03-04,21.96500015258789,22.100000381469727,21.774999618530273,21.799999237060547,4410400.0,0.010117236369913574,-2.023260765422899,16.49971390424743,79.37986595916314,72.90374223127462,-1.0980414481257625,-1.8683165711578624,-1.5112917138462478,-0.5451087039424216,18.245752740160725,0.3549995422363281,0.8266924378034304,1.6137500762939467,-0.2779630732365952,3.5054632258244887,0.6678935015286775,2.559606651059216,-1.2654886158179792,88.7029068319809,13.602266791590623,0.9458565747652702,3,-0.9774999618530273,-1.6049995422363281,-1.8337502479553223,-1.2274999618530273,-0.4249992370605469,4,-0.017300298906233524,-2.6428114058391574,21.7450008392334,-2.46151588955075,21.690000534057614,-1.3272714662227771,21.649999618530273,-0.017300298906233524
3019,2005-03-07,22.145000457763672,22.415000915527344,21.95499992370605,22.040000915527344,3159600.0,0.008194869288656648,-2.345443196004933,0.6363573311138854,81.18517840350108,75.58047150802648,-1.1356677499688281,-1.9120409105669438,-1.7232613788409097,-0.7323906061941727,17.52806151436017,0.4600009918212926,0.9027947886357452,1.6450003623962388,-0.32198536497779173,3.6119860897702694,0.6615074987092235,2.628493226083254,-1.193400928947792,72.72727272727273,-2.6636073703031684,0.9834928636870156,3,-1.0,-1.6274995803833008,-2.0212502479553223,-1.4075002670288086,-0.9950008392333984,0,-0.03544817481080276,-2.023260765422899,21.96500015258789,-2.6428114058391574,21.7450008392334,-2.46151588955075,21.690000534057614,-0.03544817481080276
3020,2005-03-08,21.93000030517578,22.354999542236328,21.895000457763672,22.149999618530273,3707400.0,-0.009708744553785453,-2.1724183290253416,-2.095240690281562,74.77744303283065,76.85203762844661,-0.703885152532358,-1.5882697308087046,-1.548062558891253,-0.5283912869649257,17.317389998035697,0.45999908447265625,0.9823767058871056,1.3092501640319831,-0.6992040089828038,3.31770433704677,0.30502307752459146,2.313477250539375,-0.6857204990176093,45.50562881335228,-27.799280695249784,1.0042270865073932,3,-0.7399997711181641,-1.4124994277954102,-1.8137502670288086,-1.192500114440918,-0.8299999237060547,1,-0.031919778987611,-2.345443196004933,22.145000457763672,-2.023260765422899,21.96500015258789,-2.6428114058391574,21.7450008392334,-0.031919778987611
3021,2005-03-09,21.94499969482422,22.25,21.90999984741211,21.96500015258789,2269600.0,0.0006839666867171079,-6.555546136565931,0.09091145539824697,80.47619537791847,78.18872250763921,-0.5143027958891402,-1.4421120522913604,-1.5978679311325905,-0.5597649520895729,16.699035240046477,0.3400001525878906,1.0283115080569196,1.1749995231628425,-0.7559669738740951,3.10596602019978,0.20951627464437195,2.140482771681313,-0.4665756667922132,36.91265889220292,-35.592878039065205,0.9654832485184691,3,-0.5949993133544922,-1.4274988174438477,-1.8762497901916504,-1.2074995040893555,-0.7749996185302734,2,-0.01982225891964695,-2.1724183290253416,21.93000030517578,-2.345443196004933,22.145000457763672,-2.023260765422899,21.96500015258789,-0.01982225891964695
3022,2005-03-10,22.239999771118164,22.2450008392334,21.88500022888184,22.024999618530273,3508400.0,0.013442701316761507,2.199972873539802,-10.749761586877742,81.99121669888402,79.55015091400124,-0.5864403979335755,-1.5495671430700675,-1.9354410362736658,-0.8670353863268687,15.613808347443776,0.36000061035155895,1.1442382766548036,1.3004996299743645,-0.5123721827901697,3.1133714427388988,0.3940637235920974,2.2069355363566316,-0.5742603655870901,72.65612660000895,-1.3288395016132029,0.9064359063822678,3,-0.5799989700317383,-1.722498893737793,-2.1712498664855957,-1.5024995803833008,-1.5550003051757777,3,-0.032149287767368695,-6.555546136565931,21.94499969482422,-2.1724183290253416,21.93000030517578,-2.345443196004933,22.145000457763672,-0.032149287767368695
3023,2005-03-11,21.975000381469727,22.34499931335449,21.96999931335449,22.20499992370605,2618800.0,-0.011915440304661185,-2.1249781451163345,-1.0697645535032925,73.0061468144336,79.8022679731356,-0.17176259036170904,-1.1447896391394394,-1.7189060132120346,-0.6236361083197082,16.775727140572428,0.375,1.2181232570360834,0.9095002174377456,-0.817187803753022,2.636188238628513,0.04615620684236177,1.7728442280331294,-0.1594086739393994,16.981138865596318,-54.073256504621455,0.8633440105953843,3,-0.05500030517578125,-1.4574995040893555,-1.8962502479553223,-1.2375001907348633,-1.1550006866455078,4,-0.019340211013946562,2.199972873539802,22.239999771118164,-6.555546136565931,21.94499969482422,-2.1724183290253416,21.93000030517578,-0.019340211013946562
3024,2005-03-14,22.25,22.405000686645508,21.924999237060547,21.98500061035156,3382000.0,0.01251420312885032,-1.4935001882567425,-1.1521735524853964,84.6890016195741,80.1319643016149,-0.3503532288038649,-1.315543782548481,-2.0335649376216693,-0.9137465350062968,18.541745178633434,0.48000144958496094,1.2765916810216673,1.0754998207092292,-0.6617874380682061,2.8127870794866645,0.20685619132051158,1.9441434500979469,0.16500091552734375,70.1922018853389,-4.285179700598178,0.8686436293887169,3,-0.2799997329711914,-1.732499122619629,-2.3387503623962402,-1.6700000762939453,-1.625,0,-0.0319100712122542,-2.1249781451163345,21.975000381469727,2.199972873539802,22.239999771118164,-6.555546136565931,21.94499969482422,-0.0319100712122542
3025,2005-03-15,21.55500030517578,22.325000762939453,21.395000457763672,22.200000762939453,4857200.0,-0.031235941340414297,1.0782119095213942,-2.4339695975124913,67.45153298578364,78.28738190270286,0.3685060130582478,-0.5283114387571999,-1.3806705860112771,-0.23765327294063354,19.9156784512741,0.9300003051757812,1.280107879363051,0.3047501564025872,-1.3546234699656878,1.9641237827708622,-0.5249366567815485,1.134436969586723,0.8502005767822283,15.841565460756781,-57.672953820890314,0.8296868131841372,3,0.35000038146972656,-1.0374994277954102,-1.6500005722045898,-0.9750003814697266,-0.2649993896484375,1,-0.0187891756395967,-1.4935001882567425,22.25,-2.1249781451163345,21.975000381469727,2.199972873539802,22.239999771118164,-0.0187891756395967
3026,2005-03-16,21.46999931335449,21.68000030517578,21.399999618530273,21.424999237060547,3306200.0,-0.003943446560790931,-4.894793904471259,-0.06976751063086808,64.65638036110673,76.40144013924392,0.46826058456500164,-0.36681946170116575,-1.321738782761507,-0.17144655662908548,20.91822123677537,0.2800006866455078,1.238313622906258,0.15924921035766104,-1.43506396324468,1.753562383960002,-0.6379073764435113,0.9564057971588333,0.9350013732910192,7.4256275836538626,-63.27471281853394,0.7971565868011709,3,0.4350013732910192,-0.9524984359741175,-1.6287498474121058,-0.889999389648434,-0.20999908447264914,2,-0.017233299660825763,1.0782119095213942,21.55500030517578,-1.4935001882567425,22.25,-2.1249781451163345,21.975000381469727,-0.017233299660825763
3027,2005-03-17,21.65999984741211,21.75,21.26499938964844,21.45499992370605,3107600.0,0.008849582679746115,1.519482192310151,4.555546136566369,61.52670608715096,74.41775570902035,0.2960695395537023,-0.45118175211140965,-1.5134104408648952,-0.3739783453532368,21.91503301202286,0.48500061035155895,1.1312470217470292,0.2674997329711921,-1.21281841505078,1.7478178809931642,-0.4726593410397939,1.0076588069821781,0.7046008300781246,34.64912354083792,-31.44003240641156,0.7401590740109866,3,0.18000030517578125,-1.1424989700317383,-1.830000400543213,-1.0799999237060547,-1.0,3,-0.022622334929365606,-4.894793904471259,21.46999931335449,1.0782119095213942,21.55500030517578,-1.4935001882567425,22.25,-0.022622334929365606
3028,2005-03-18,21.71500015258789,21.84499931335449,21.5,21.68000030517578,2812600.0,0.002539256951211488,1.3389929136709575,0.1707310265261091,55.55556303095419,71.57002066762627,0.22560182159954323,-0.395731934044683,-1.5619012855579442,-0.4364473156433526,23.654908020564005,0.34499931335448863,1.0097177962897632,0.2395000457763672,-1.1049774854700125,1.5839775770227469,-0.4327387198468209,0.9117388113995553,0.5836244476318342,39.47370622514366,-22.522539923974122,0.6722387656231894,3,0.11999988555908203,-1.1024999618530273,-2.059999942779541,-1.1674995422363281,-1.1049995422363317,4,-0.047432681529258613,1.519482192310151,21.65999984741211,-4.894793904471259,21.46999931335449,1.0782119095213942,21.55500030517578,-0.047432681529258613
3029,2005-03-21,21.975000381469727,22.165000915527344,21.649999618530273,21.729999542236328,3536600.0,0.011973300808420628,-1.5432119696520155,7.000054495912806,55.71178600160899,69.45161433082386,-0.06822328783754372,-0.5666462950868016,-1.8080456534308489,-0.7021607940721921,24.905001056597182,0.5150012969970703,0.9213554913847588,0.42450027465820384,-0.8505390457757045,1.6995395950921122,-0.2130193855587521,1.0620199348751598,0.261606706115721,66.98113886559676,8.771535086398835,0.6375196602169548,3,-0.1400003433227539,-1.1625003814697266,-2.3937501907348633,-1.427499771118164,-1.3999996185302734,0,-0.052559757296725906,1.3389929136709575,21.71500015258789,1.519482192310151,21.65999984741211,-4.894793904471259,21.46999931335449,-0.052559757296725906
3030,2005-03-22,21.795000076293945,22.170000076293945,21.790000915527344,21.915000915527344,2157200.0,-0.008191140025078925,-4.846178675704623,-0.489797666036076,51.75878594249207,66.26079106022092,0.10126218008404564,-0.2647551354384774,-1.6242161329943556,-0.5407142975311885,26.225400545681783,0.37999916076660156,0.8334917720656918,0.15850000381469798,-0.9133363019819001,1.230336309611296,-0.3774181490835993,0.6944181567129952,0.3833105494152811,58.56356735043116,3.6877080586010322,0.5359181528982983,3,0.039999961853027344,-0.7849998474121094,-2.1037497520446777,-1.2474994659423828,-1.760000228881836,1,-0.053682040477097126,-1.5432119696520155,21.975000381469727,1.3389929136709575,21.71500015258789,1.519482192310151,21.65999984741211,-0.053682040477097126
3031,2005-03-23,21.934999465942386,22.05500030517578,21.790000915527344,21.82999992370605,2451600.0,0.006423463599833479,-1.8648960739030023,-0.8749900659620714,53.09444048201878,63.050038147235895,-0.04504151624418995,-0.2904834692889473,-1.7609371967578866,-0.7027932304455256,27.957717449699953,0.2649993896484375,0.7173853940984714,0.21649942398071786,-0.6555166084337927,1.0885154563952284,-0.21950859222653918,0.6525074401879749,0.23500061035155895,74.03310143082682,22.18760041820056,0.4360080162072558,3,-0.09999942779541371,-0.9249992370605504,-2.243749141693119,-1.3874988555908239,-1.784999847412113,2,-0.02940499503619809,-4.846178675704623,21.795000076293945,-1.5432119696520155,21.975000381469727,1.3389929136709575,21.71500015258789,-0.02940499503619809
3032,2005-03-24,21.96999931335449,22.26000022888184,21.825000762939453,21.959999084472656,3619600.0,0.0015956165153523383,-2.1071737545896343,0.09524069028152193,50.086640561005005,60.50342634129938,-0.13674928665105668,-0.21481471105131078,-1.7786444957010765,-0.7566199903324495,29.6838738375785,0.43499946594238637,0.6404674034833846,0.17424926757812287,-0.4553225339683067,0.8038210691245524,-0.14053663319509369,0.4890351683513394,-0.7049999237060476,61.8419962907092,14.053173075772513,0.3147859007732155,3,-0.13499927520751598,-0.9599990844726527,-2.2749986648559535,-1.4224987030029261,-1.3999996185302699,3,-0.032316754968721106,-1.8648960739030023,21.934999465942386,-4.846178675704623,21.795000076293945,-1.5432119696520155,21.975000381469727,-0.032316754968721106
3033,2005-03-28,22.049999237060547,22.395000457763672,22.0,22.0049991607666,2959600.0,0.0036413257262792875,-13.36407144095717,4.499904634752696,48.29441246125377,56.45958310148601,-0.22908228278708975,-0.21569476842596913,-1.836519538948771,-0.858286354521681,30.84203751349256,0.42500114440918324,0.5454253933564779,0.19699926376342702,-0.2816765961581531,0.6756751236850072,-0.04233866619736304,0.4363371937242171,-0.7650998306274381,53.69116348135536,8.682755773509811,0.23933792996078945,3,-0.2199993133544922,-1.039999008178711,-2.4112486839294434,-1.5024986267089844,-1.4650001525878906,0,-0.06303852325365145,-2.1071737545896343,21.96999931335449,-1.8648960739030023,21.934999465942386,-4.846178675704623,21.795000076293945,-0.06303852325365145
3034,2005-03-29,21.920000076293945,22.209999084472656,21.850000381469727,22.024999618530273,3057400.0,-0.005895653753497876,-1.9387777345270534,-2.333319204848896,49.81481049776876,54.49994726948436,-0.16854015589270332,-0.04715888455372408,-1.6665907778950064,-0.7474965955875419,31.10869663392431,0.3599987030029297,0.4027826136428132,0.04100008010864187,-0.38798401190884846,0.4699841721261322,-0.17349196590010507,0.2554921261173888,-0.5906966278076133,21.48748084768312,-22.48900464084384,0.21449204600874536,3,-0.09000015258789062,-0.8024997711181641,-2.304999351501465,-1.3724994659423828,-0.9200000762939453,1,-0.059762749150677474,-13.36407144095717,22.049999237060547,-2.1071737545896343,21.96999931335449,-1.8648960739030023,21.934999465942386,-0.059762749150677474
3035,2005-03-30,22.024999618530273,22.149999618530273,21.834999084472656,21.96500015258789,2661600.0,0.004790125085349928,1.0322650111672378,-0.5714259763851045,51.43369089866232,53.030759551434976,-0.22334637696592097,-0.12925064506167772,-1.738482770134489,-0.8730463861869673,31.151504185175117,0.3150005340576172,0.31889933114747393,0.12724962234496928,-0.2922672388626353,0.5467664835525738,-0.082508808258833,0.33700805294877156,-0.6530682896728486,38.8427902167128,-5.778243512634141,0.20975843060380286,3,-0.19499969482421875,-0.8799991607666016,-2.359999656677246,-1.477499008178711,-1.0049991607666016,2,-0.0658342284088348,-1.9387777345270534,21.920000076293945,-13.36407144095717,22.049999237060547,-2.1071737545896343,21.96999931335449,-0.0658342284088348
3036,2005-03-31,21.88500022888184,22.174999237060547,21.799999237060547,22.09000015258789,2653800.0,-0.006356385565185141,1.0000101725777821,-3.4166958069745412,43.26376151105546,51.00154348742437,-0.020437597047770595,0.027517513101489754,-1.555036744985049,-0.7596495946228927,30.897137410169258,0.375,0.1627898061205002,-0.02249975204467347,-0.43059542155080877,0.3855959174614618,-0.2265475867977429,0.18154808270839595,-0.47214613486816503,14.285851669488212,-25.682308237853377,0.20404783475306834,3,0.06249999999999645,-0.7399997711181676,-2.220000267028812,-1.337499618530277,-1.1149997711181676,3,-0.08453280155913667,1.0322650111672378,22.024999618530273,-1.9387777345270534,21.920000076293945,-13.36407144095717,22.049999237060547,-0.08453280155913667
3037,2005-04-01,21.549999237060547,22.09499931335449,21.46500015258789,21.915000915527344,3357200.0,-0.015307333256464384,-1.3551377213059683,1.7804966551605739,42.14415607400657,49.511387158874626,0.3322595213896342,0.36592140405188545,-1.1645954447194136,-0.42927906957174145,30.28074642082832,0.629999160766598,0.10205498736808138,-0.3477506637573242,-0.7807510619708609,0.08524973445621242,-0.5642508628640925,-0.1312504646505559,-0.09785928849687409,9.13968350328556,-32.34257317400077,0.2165001991067677,4,0.3800010681152344,-0.3599987030029297,-1.8374996185302734,-1.0024986267089844,-0.4799995422363281,4,-0.06496518181414268,1.0000101725777821,21.88500022888184,1.0322650111672378,22.024999618530273,-1.9387777345270534,21.920000076293945,-0.06496518181414268
3038,2005-04-04,21.584999084472656,21.670000076293945,21.38500022888184,21.5,2837600.0,0.0016241229072491148,1.235283557975648,-0.2328731331584503,36.51113845106282,47.37798187548061,0.3094183916676556,0.31725919307942974,-1.1566287632910317,-0.4745010540475718,29.351142528420336,0.2849998474121058,0.061288516750863664,-0.2937507629394531,-0.7471925306219056,0.15969100474299935,-0.5204716467806811,-0.06702987909822511,0.8100013732910156,24.242319154199198,-13.046176773278088,0.22672088384122663,4,0.30500125885009766,-0.2349987030029297,-1.7724995613098145,-1.0374984741210938,-0.6749992370605469,0,-0.04702336959460818,-1.3551377213059683,21.549999237060547,1.0000101725777821,21.88500022888184,1.0322650111672378,22.024999618530273,-0.04702336959460818
3039,2005-04-05,21.36000061035156,21.584999084472656,21.2549991607666,21.575000762939453,2878000.0,-0.010423835240417123,1.8085482849861207,-2.5294408042366454,45.11278698680815,46.639537547071285,0.4894788723003778,0.5063952098384767,-0.8802374231459673,-0.2604981487280007,27.900766087282236,0.3299999237060547,0.01813636708894606,-0.47949924468994354,-0.9702655562437741,0.01126706686388701,-0.7248824004668606,-0.2341160889130265,1.0147998428344778,11.413200095367039,-27.40723972774459,0.24538315577691577,4,0.46499919891357777,0.30000019073486683,-1.331250667572018,-0.8124999999999964,-0.3450012207031179,1,-0.036282841935094234,1.235283557975648,21.584999084472656,-1.3551377213059683,21.549999237060547,1.0000101725777821,21.88500022888184,-0.036282841935094234
3040,2005-04-06,21.229999542236328,21.5,21.1299991607666,21.3700008392334,2790600.0,-0.006086192153582082,-1.1764623385074526,0.6511683611007504,44.117649808750905,45.64211636115263,0.5932978755228397,0.6126773841849484,-0.6959095362517118,-0.13573387758632904,26.4015467874965,0.37000083923339844,-0.006628560355473212,-0.5745002746582024,-1.1332291357576558,-0.015771413558749003,-0.8538647052079291,-0.2951358441084757,1.100008859252931,9.569413796061554,-31.84988139802607,0.2793644305497264,4,0.5325002670288086,0.5425004959106445,-0.8962492942810059,-0.6824989318847656,-0.02499961853027699,2,-0.01083370453111654,1.8085482849861207,21.36000061035156,1.235283557975648,21.584999084472656,-1.3551377213059683,21.549999237060547,-0.01083370453111654
3041,2005-04-07,21.51000022888184,21.524999618530273,21.075000762939453,21.21500015258789,2584800.0,0.013188916282756313,1.7692334779010874,-2.107123881146059,46.47888080678201,45.24125416623897,0.27565972041531595,0.31454349385839464,-0.9246243774547303,-0.4229090976244798,24.770395615303148,0.4499988555908203,-0.04726407472978167,-0.2727496147155719,-0.8422135881509796,0.29671435871983576,-0.557481601433274,0.011982372002130148,0.7480076181640598,42.647067073319455,0.3560489306041674,0.2847319867177037,4,0.225000381469723,0.23500061035155895,-1.0812497138977086,-0.962499618530277,0.11999893188476207,3,-0.02278009139489623,-1.1764623385074526,21.229999542236328,1.8085482849861207,21.36000061035156,1.235283557975648,21.584999084472656,-0.02278009139489623
3042,2005-04-08,21.524999618530273,21.795000076293945,21.434999465942386,21.450000762939453,2535000.0,0.00069732168706782,-5.857059817260755,0.25423334303171063,45.45452886167695,44.925711544063766,0.21333313598595893,0.25637612658333353,-0.8946821555431796,-0.44578716013720765,23.351232327135964,0.36000061035155895,-0.06281306566912193,-0.22200021743774556,-0.7594738794291125,0.31547344455362136,-0.4907370484334308,0.04673661355793968,0.638367661787111,62.49990065883063,19.03242473406639,0.26873683099568374,4,0.11750030517578125,0.220001220703125,-0.9812493324279785,-0.9774990081787109,0.2900009155273402,4,-0.0350754552449164,1.7692334779010874,21.51000022888184,-1.1764623385074526,21.229999542236328,1.8085482849861207,21.36000061035156,-0.0350754552449164
3043,2005-04-11,21.549999237060547,21.979999542236328,21.5,21.51000022888184,1646600.0,0.001161422484242447,-15.000127157707347,0.5333282469926537,38.54442894114768,43.67344692666143,0.1228710076303905,0.2085989265777357,-0.8648188126331675,-0.4829910256202865,21.87570392183084,0.4799995422363281,-0.09565061472041236,-0.17575054168701243,-0.7088574018985483,0.35735631852452343,-0.4423039717927786,0.09080288841875372,0.5262987218666026,52.48609003540719,11.497518587505326,0.26655343010576715,4,0.07500076293945312,0.19500160217285156,-0.9524989128112793,-1.0024986267089844,0.5450000762939418,0,-0.022273761449181362,-5.857059817260755,21.524999618530273,1.7692334779010874,21.51000022888184,-1.1764623385074526,21.229999542236328,-0.022273761449181362
3044,2005-04-12,21.540000915527344,21.645000457763672,21.09499931335449,21.549999237060547,2977400.0,-0.000463959252305135,4.499990463293251,-0.24996423632637765,42.43323979565848,42.67339680410544,0.08191173606576996,0.1714699652954792,-0.7995873287918585,-0.48194605130561996,19.870028858240396,0.5500011444091832,-0.12301656028477481,-0.1502489089965806,-0.628056027453539,0.3275582094603777,-0.3891524682250598,0.08865465023189856,0.4561932677207885,51.38130163547463,12.094701262917404,0.23890355922847903,4,0.08499908447265625,0.2049999237060547,-0.8662505149841309,-0.9925003051757812,0.5799999237060547,1,-0.02924795920788892,-15.000127157707347,21.549999237060547,-5.857059817260755,21.524999618530273,1.7692334779010874,21.51000022888184,-0.02924795920788892
3045,2005-04-13,21.149999618530273,21.5,21.01000022888184,21.440000534057614,2479000.0,-0.018105909026026712,1.3902436755086867,29.004959938954244,29.715740623915593,41.16806114997879,0.3740800567688005,0.5581927488270217,-0.3648382509807888,-0.10285766356547654,19.16815840063768,0.5300006866455043,-0.16394630975567637,-0.5200001716613762,-1.0530746458524263,0.013074302529673787,-0.786537408756903,-0.25346293456584945,0.8299999237060547,14.43293698469566,-19.613346615188476,0.2665372370955259,4,0.4025001525878906,0.5575008392333984,-0.31874895095825195,-0.6024990081787109,0.6000003814697266,2,-0.006382989660366434,4.499990463293251,21.540000915527344,-15.000127157707347,21.549999237060547,-5.857059817260755,21.524999618530273,-0.006382989660366434
3046,2005-04-14,21.100000381469727,21.36000061035156,21.065000534057614,21.114999771118164,2168000.0,-0.002364030163704678,-5.941253029350466,0.05172186998500498,27.692300168238333,39.562299382671206,0.3363921198718245,0.6103439878550461,-0.26797653080599204,-0.06337452364219587,18.42835799136764,0.2950000762939453,-0.2069099557884151,-0.551499462127687,-1.1369105279861458,0.033911603730771844,-0.8442049950569164,-0.25879392919845756,0.7829992294311516,9.278372814166755,-20.374044345253232,0.29270553292922946,4,0.39499950408935547,0.6075000762939453,-0.24624967575073242,-0.5524997711181641,0.6049995422363246,3,0.0049762815326077625,1.3902436755086867,21.149999618530273,4.499990463293251,21.540000915527344,-15.000127157707347,21.549999237060547,0.0049762815326077625
3047,2005-04-15,21.170000076293945,21.395000457763672,20.674999237060547,20.700000762939453,3712800.0,0.0033175210217386564,-1.7692228690060925,-31.334562563580874,27.319570904822157,38.541014099755586,0.23112634183360115,0.5288678558018702,-0.2793403987374745,-0.14359003228828016,18.298704835657915,0.720001220703125,-0.26756180246079,-0.4569997787475586,-1.0806762870355584,0.16667672954044122,-0.7688380328915585,-0.1451615246035587,0.6256995964050276,37.93108992160141,10.851819247491356,0.3118382541440005,4,0.1574993133544922,0.36999988555908203,-0.23624944686889648,-0.6224994659423828,0.514999389648441,4,0.021728818271841144,-5.941253029350466,21.100000381469727,1.3902436755086867,21.149999618530273,4.499990463293251,21.540000915527344,0.021728818271841144
3048,2005-04-18,20.684999465942386,21.149999618530273,20.420000076293945,20.7450008392334,4035200.0,-0.022909806736120863,-1.4745740794620632,-0.12766268287238253,23.09364715268778,36.09444300707554,0.6426140705995955,0.9831537060914037,0.2684122621847216,0.32986751735616693,18.178240473820114,0.75,-0.3091554719174745,-0.8905003547668429,-1.640825820733962,-0.14017488879972362,-1.2656630877504043,-0.5153376217832815,0.9762161544799746,21.632596500133417,-5.899782671423267,0.3751627329835601,4,0.5150003433227504,0.7275009155273402,0.4037513732910121,-0.13749885559082387,0.7849998474121023,0,0.05462901122988972,-1.7692228690060925,21.170000076293945,-5.941253029350466,21.100000381469727,1.3902436755086867,21.149999618530273,0.05462901122988972
3049,2005-04-19,20.81999969482422,21.05500030517578,20.71999931335449,20.725000381469727,2759400.0,0.006526479689018538,-5.380883181049935,-1.5832856507089754,24.08601039074817,33.868705293964126,0.4726650747228227,0.7981064025012863,0.18935525793872898,0.18407188242361627,17.53082668800186,0.3700008392333949,-0.3229207279772872,-0.6977500915527344,-1.4949389499837373,0.09943876687826858,-1.0963445207682376,-0.2991556623372311,0.667445749420164,37.0370043321542,10.483589463074004,0.3985944292155021,4,0.38000011444091797,0.5925006866455078,0.39875078201293945,-0.27249908447265625,0.6949996948242223,1,0.061239175658933,-1.4745740794620632,20.684999465942386,-1.7692228690060925,21.170000076293945,-5.941253029350466,21.100000381469727,0.061239175658933
3050,2005-04-20,20.625,21.049999237060547,20.604999542236328,20.76000022888184,2985800.0,-0.009365979715777573,-4.085677540299288,-1.4210653121047616,23.529397622224508,31.31876271790218,0.6401378915062637,0.9496472685062258,0.42806363136868697,0.3677511833009248,16.920989947805996,0.44499969482421875,-0.33271991630834563,-0.8342497825622566,-1.7132878105908311,0.04478824546631799,-1.2737687965765438,-0.3947307685479693,0.71300309273132,21.025624974324163,-6.787105056619691,0.4395190140142872,4,0.5749998092651367,0.7825002670288086,0.6187505722045898,-0.0774993896484375,0.9400005340576136,2,0.07248488917495255,-5.380883181049935,20.81999969482422,-1.4745740794620632,20.684999465942386,-1.7692228690060925,21.170000076293945,0.07248488917495255
3051,2005-04-21,21.290000915527344,21.459999084472656,21.13999938964844,21.145000457763672,7684600.0,0.03224246863162872,-3.128959220338292,-1.07407564390565,45.20298137695133,31.290812997377113,-0.06632671049653283,0.24648446297570814,-0.16670800249768547,-0.303700379173538,15.879394070268626,0.8349990844726562,-0.3411938435359154,-0.13699893951416087,-0.9894713278524598,0.7154734488241381,-0.5632351336833104,0.2892372546549886,-0.8700008392333984,83.65400662804282,51.270088655308115,0.4262361941691493,4,-0.09000110626220703,0.11749935150146484,-0.0787501335144043,-0.755000114440918,0.34499931335449574,3,0.021606344043750836,-4.085677540299288,20.625,-5.380883181049935,20.81999969482422,-1.4745740794620632,20.684999465942386,0.021606344043750836
3052,2005-04-22,21.26000022888184,21.475000381469727,21.149999618530273,21.299999237060547,3400200.0,-0.0014091444506996176,-1.5000036679749111,-0.27585435794899027,43.99262726881069,31.89616836711745,-0.08702042080431838,0.23248620093439953,-0.06183253963049751,-0.27751621905838775,14.430134559181191,0.3250007629394531,-0.3382203203703611,-0.13149967193603018,-0.9470981412033197,0.6840987973312593,-0.5392989065696732,0.2762995626976128,-0.8192001724243205,79.6208445122616,44.29830268584465,0.40779923463364454,4,-0.2274999618530309,0.1475000381469691,-0.04874944686890004,-0.7424993515014684,0.375,4,0.020931311854817336,-3.128959220338292,21.290000915527344,-4.085677540299288,20.625,-5.380883181049935,20.81999969482422,0.020931311854817336
3053,2005-04-25,20.65999984741211,21.149999618530273,20.440000534057614,21.125,6502000.0,-0.0282220308095118,1.757281265740288,11.625292070002462,38.63635800664849,31.474292612783007,0.41734537970487295,0.7620844399352116,0.5881103893858466,0.32160662299845555,13.168810984721635,0.8199996948242259,-0.37858457358060704,-0.6620000839233384,-1.4782263343849529,0.15422616653827603,-1.0701132091541474,-0.2538869586925294,0.8150005340576172,21.255975438506237,-16.384928326103537,0.40811312523080745,4,0.3000001907348633,0.7475004196166992,0.5187506675720215,-0.14249897003173828,1.2999992370605469,0,0.049612760217840446,-1.5000036679749111,21.26000022888184,-3.128959220338292,21.290000915527344,-4.085677540299288,20.625,0.049612760217840446
3054,2005-04-26,20.61000061035156,20.950000762939453,20.540000915527344,20.674999237060547,3066000.0,-0.0024200986171262207,-3.000037216918811,0.1397819470536677,39.666684468587164,32.579953039968736,0.35933922914350447,0.7472201270982417,0.6686745715341047,0.36316361711785206,12.29461685660334,0.4099998474121094,-0.42412915399941653,-0.6464993476867704,-1.4708784207376695,0.17787972536412866,-1.05868888421222,-0.23430981116132088,0.8649997711181676,16.425130565865217,-23.743544037029935,0.41218953652545015,4,0.337499618530277,0.7974996566772496,0.613749504089359,-0.09249973297118785,1.2099990844726598,1,0.041727252670288095,1.757281265740288,20.65999984741211,-1.5000036679749111,21.26000022888184,-3.128959220338292,21.290000915527344,0.041727252670288095
3055,2005-04-27,20.575000762939453,20.71999931335449,20.46500015258789,20.475000381469727,2647400.0,-0.001698197301096993,-3.2499562902327948,-1.5384999119665805,33.03085751789814,33.17312607881982,0.33994705526965774,0.7041205084754836,0.7354299439849044,0.3859990524540926,11.464105792647144,0.254999160766598,-0.46375816771487166,-0.6089992523193359,-1.4032985008574244,0.18529999621875248,-1.0061488765883801,-0.21184962805029173,0.8792996215820317,13.043502298033241,-25.70410979858054,0.3971496242690436,4,0.3724994659423828,0.8324995040893555,0.7487492561340332,-0.05749988555908203,0.8649997711181605,2,0.045686444318493225,-3.000037216918811,20.61000061035156,1.757281265740288,20.65999984741211,-1.5000036679749111,21.26000022888184,0.045686444318493225
3056,2005-04-28,20.03499984741211,20.475000381469727,19.950000762939453,20.3799991607666,5663200.0,-0.02624548702326246,-1.0388434373923638,-3.4499799729157528,27.286593609801855,33.169461934928684,0.7967805768621226,1.1577775732542577,1.2944739363625786,0.9129670476286869,10.978119491336344,0.625,-0.5337127712974166,-1.0565001487731926,-1.9336370789373056,-0.17936321860907967,-1.4950686138552491,-0.6179316836911362,1.3990145401000973,5.573711851454401,-28.92312887854536,0.4385684650820566,4,0.6775007247924805,1.1375007629394531,1.387500286102295,0.4825010299682617,1.7150001525878906,3,0.07636639372588427,-3.2499562902327948,20.575000762939453,-3.000037216918811,20.61000061035156,1.757281265740288,20.65999984741211,0.07636639372588427
3057,2005-04-29,20.149999618530273,20.225000381469727,19.84000015258789,20.05500030517578,3533400.0,0.005739943698228611,2.142848245634522,-0.27536087660811925,29.22849747941389,33.85111197123158,0.583208580529675,0.9829098898288038,1.2078221076095232,0.7808403041422203,11.516817624596797,0.38500022888183594,-0.5454516860648937,-0.8715003967285142,-1.8154791134122554,0.07247831995522702,-1.3434897550703866,-0.3995110383866418,1.2246542239990248,23.664091016966672,-8.203740289166088,0.4719893583418706,4,0.5075006484985352,0.9675006866455078,1.2725005149841309,0.36750125885009766,1.7900009155273402,4,0.07369730215706483,-1.0388434373923638,20.03499984741211,-3.2499562902327948,20.575000762939453,-3.000037216918811,20.61000061035156,0.07369730215706483
3058,2005-05-02,20.56999969482422,20.68000030517578,20.26499938964844,20.325000762939453,4021400.0,0.02084367663747777,-1.2739671624008693,2.5789547653944225,37.169304827405234,35.304811353082364,0.16224173919800222,0.5090700196852822,0.8206677246555394,0.3495742735816272,11.87437522250153,0.5300006866455078,-0.541365887432061,-0.4007503509521477,-1.3261254138798115,0.5246247119755161,-0.8634378824159796,0.061937180511684176,0.7125749263085943,65.76568836346141,34.863930442304316,0.46268753146383274,5,0.08750057220458984,0.5475006103515625,0.8525004386901855,-0.052498817443847656,1.5,0,0.0517744555108377,2.142848245634522,20.149999618530273,-1.0388434373923638,20.03499984741211,-3.2499562902327948,20.575000762939453,0.0517744555108377
3059,2005-05-03,20.584999084472656,20.98500061035156,20.424999237060547,20.440000534057614,3689400.0,0.0007291876456474444,-5.399973842246911,0.5918333982094345,41.70337121702261,37.324141752504374,0.1233762403976506,0.4564340956299979,0.8258256002881303,0.3250381418429207,12.354859669973372,0.5600013732910121,-0.5445108098444891,-0.34700088500976634,-1.2686437793810086,0.5746420093614759,-0.8078223321953892,0.11382056217585657,0.611021068547462,65.06538288550936,30.75522040880073,0.46082144718562196,5,0.07250118255615234,0.4400005340576172,0.8350009918212891,-0.06749820709228516,1.7450008392333949,1,0.06679621380392331,-1.2739671624008693,20.56999969482422,2.142848245634522,20.149999618530273,-1.0388434373923638,20.03499984741211,0.06679621380392331
3060,2005-05-04,21.0,21.030000686645508,20.59000015258789,20.59000015258789,3265000.0,0.020160356278100533,-1.1463448673694396,2.827613422606842,48.67373582580302,37.709781135710124,-0.2601996683159058,0.02457887650231072,0.44911505222436077,-0.10061606399733591,13.158361161438803,0.44500160217285156,-0.4793422855635896,0.07950000762939524,-0.8321724851414416,0.9911725004002321,-0.37633623875602495,0.5353362540148154,0.1146589529941835,97.47893502675898,57.52378145050366,0.4558362463854191,5,-0.3424997329711914,0.00749969482421875,0.47375011444091797,-0.4824991226196289,1.1749992370605469,2,0.039047604515439094,-5.399973842246911,20.584999084472656,-1.2739671624008693,20.56999969482422,2.142848245634522,20.149999618530273,0.039047604515439094
3061,2005-05-05,21.020000457763672,21.20499992370605,20.770000457763672,21.040000915527344,2887200.0,0.0009524027506511157,1.4857220708447167,-0.04878162245647987,47.98387779032821,38.15325341587873,-0.3604305204348499,-0.03585147207535044,0.4613345129149522,-0.13269871051649673,14.011879107410927,0.43499946594237926,-0.42276857605928697,0.12400045394897319,-0.7463693176621149,0.9943702255600613,-0.31118443185657085,0.5591853397545172,-1.1800003051757812,86.44692329942048,44.325788586843714,0.43518488580554415,5,-0.4975004196166992,-0.012500762939453125,0.4674997329711914,-0.5024995803833008,1.6499996185302734,3,0.01998097369873353,-1.1463448673694396,21.0,-5.399973842246911,20.584999084472656,-1.2739671624008693,20.56999969482422,0.01998097369873353
3062,2005-05-06,20.770000457763672,21.165000915527344,20.625,21.13999938964844,4992400.0,-0.011893434564967498,1.5714207863688794,18.499523173755662,51.219525543949665,39.55138314224553,-0.2092515558804635,0.1630451509468891,0.7371228117606776,0.10140731108192824,14.338199728997756,0.5400009155273438,-0.35119613400441807,-0.08824958801269389,-0.9077572701953649,0.7312580941699771,-0.49800342910403117,0.3215042530786434,-0.902700309753417,53.72348736179342,8.63846803494966,0.4097538410913357,5,-0.24750041961669922,0.19749927520751953,0.776249885559082,-0.2524995803833008,1.625,4,0.047183414570894255,1.4857220708447167,21.020000457763672,-1.1463448673694396,21.0,-5.399973842246911,20.584999084472656,0.047183414570894255
3063,2005-05-09,21.06999969482422,21.13999938964844,20.649999618530273,20.774999618530273,4010000.0,0.014443872433734573,1.2528752767851066,-0.7972998051405695,53.424656102572456,41.080046657132776,-0.4972693612996153,-0.1842024006981653,0.4514553408898081,-0.21753323955271853,14.26243643844462,0.4899997711181676,-0.38449267935382636,0.23574962615966655,-0.5244258366458787,0.9959250889652118,-0.14433810524310786,0.615837357562441,-1.1759455513000496,82.69229358471226,35.077790126895714,0.38008773140277285,5,-0.5474996566772461,-0.15999984741210938,0.49000072479248047,-0.5524988174438477,1.5699996948242223,0,0.04129097540742288,1.5714207863688794,20.770000457763672,1.4857220708447167,21.020000457763672,-1.1463448673694396,21.0,0.04129097540742288
3064,2005-05-10,20.90999984741211,21.15999984741211,20.80500030517578,20.899999618530273,2337600.0,-0.0075937280365225845,-2.5500157357162614,0.03389907218827789,53.94190477295967,43.40349635213961,-0.32434807308864677,-0.07781000647637981,0.6082654957477551,-0.07879494131454834,15.235957081911543,0.3549995422363281,-0.42017359466740345,0.10724983215332173,-0.5783426034029198,0.7928422677095632,-0.23554638562479724,0.4500460499314407,-0.989726788284301,52.03249006782751,1.0111048777861598,0.34279621777812036,5,-0.3874998092651367,0.0,0.7100005149841309,-0.3924989700317383,1.8950004577636719,1,0.055475841983598784,1.2528752767851066,21.06999969482422,1.5714207863688794,20.770000457763672,1.4857220708447167,21.020000457763672,0.055475841983598784
3065,2005-05-11,21.01499938964844,21.100000381469727,20.825000762939453,20.915000915527344,2647400.0,0.005021498947993752,1.0370307577106204,9.999618539004741,45.499157145532934,45.42711452277641,-0.4027205331517436,-0.2038958432692617,0.4931711199862754,-0.20106870240200791,16.218098048929296,0.27499961853027344,-0.38672617038556467,0.2189993858337438,-0.45475395782024464,0.8927527294877322,-0.11787728599324865,0.5558760576607362,-1.069031793229069,67.2412829223226,19.507162177389873,0.33687667182699343,5,-0.4924993515014684,-0.10499954223633168,0.7275009155273402,-0.49749851226806996,1.6650009155273402,2,0.06257437888412931,-2.5500157357162614,20.90999984741211,1.2528752767851066,21.06999969482422,1.5714207863688794,20.770000457763672,0.06257437888412931
3066,2005-05-12,21.20499992370605,21.31999969482422,21.045000076293945,21.05500030517578,3274400.0,0.009041186751173491,-2.2352881778096916,1.500019073777282,49.144629820133666,47.640018116189715,-0.45740410446711977,-0.40646649360004616,0.29378589525163434,-0.4048592413965686,17.05375086212133,0.3050003051757777,-0.34738048985620296,0.40374994277953746,-0.28151533940058115,1.089015224959656,0.061117301689478154,0.7463825838695968,-1.233851680740944,83.45326307700701,38.110459601865095,0.3426326410900593,5,-0.412500381469723,-0.29500007629394176,0.5625000000000036,-0.68749904632568,1.2199993133544957,3,0.045743896102073967,1.0370307577106204,21.01499938964844,-2.5500157357162614,20.90999984741211,1.2528752767851066,21.06999969482422,0.045743896102073967
3067,2005-05-13,21.6299991607666,21.7450008392334,21.165000915527344,21.290000915527344,3651800.0,0.02004240691297632,1.035081731332296,2.266660732678105,65.95394127999448,50.83831105536629,-0.7268205840222777,-0.8382123636427501,-0.13762609171014617,-0.8416364827011478,17.201794020031844,0.5799999237060547,-0.2711458185123874,0.8057492256164558,0.04198927153430532,1.5695091796986063,0.42386924857538233,1.1876292026575292,-1.6048968597271305,89.49757531841365,39.40982307569659,0.3818799770410749,5,-0.5449991226196289,-0.7199993133544922,0.1100015640258789,-1.1124982833862305,0.9250011444091797,4,0.048081412661991285,-2.2352881778096916,21.20499992370605,1.0370307577106204,21.01499938964844,-2.5500157357162614,20.90999984741211,0.048081412661991285
3068,2005-05-16,21.815000534057614,21.850000381469727,21.479999542236328,21.59499931335449,2351400.0,0.00855299955936073,1.5517218699849418,0.647065753378549,68.97636991136093,53.86864424362612,-0.8008660069395397,-0.984702478667252,-0.3341150202983201,-1.0376991563862212,16.919592034083333,0.37000083923339844,-0.1055332140432661,0.9342505455017047,0.05535591008302987,1.8131451809203796,0.4948032277923673,1.3736978632110421,-1.6867043207265056,96.65073254958617,40.557313895937824,0.43944731770933776,5,-0.595000267028805,-0.9050006866455043,-0.12125015258788707,-1.2974996566772425,0.7950000762939453,0,0.026587206486681447,1.035081731332296,21.6299991607666,-2.2352881778096916,21.20499992370605,1.0370307577106204,21.01499938964844,0.026587206486681447
3069,2005-05-17,22.09499931335449,22.104999542236328,21.625,21.790000915527344,3080000.0,0.012835148862808454,1.953853738123045,1.3863486613954616,72.22220053372295,56.48514032228388,-0.9433491952359567,-1.2272032356976936,-0.6283874287548095,-1.3304367952677651,16.797025997267102,0.4799995422363281,0.06731375332779166,1.1504993438720668,0.11852682495814904,2.1824718627859845,0.6345130844151079,1.6664856033290256,-1.8289667665722895,99.21873137353046,36.12327466110588,0.5159862594569595,5,-0.7299995422363246,-1.1224994659423793,-0.4099988937377894,-1.5774984359741175,0.1800003051757848,1,0.02466621829513005,1.5517218699849418,21.815000534057614,1.035081731332296,21.6299991607666,-2.2352881778096916,21.20499992370605,0.02466621829513005
3070,2005-05-18,22.1200008392334,22.190000534057614,21.770000457763672,22.125,4754800.0,0.0011315468049730715,5.222212803232872,-0.01639077713921236,85.8864113424514,60.696532939186454,-0.8859368007725905,-1.1957680193000684,-0.6607351972355886,-1.3704763693704791,16.493203629073957,0.42000007629394176,0.1957980966422781,1.1007508277893052,-0.04417530339165765,2.245676958970268,0.528287762198822,1.6732138933797884,-1.670071592905785,93.88649197914441,22.54354425172272,0.572463065590482,5,-0.7125005722045898,-1.1050004959106445,-0.4350004196166992,-1.6024999618530273,0.0699996948242152,2,0.030967424952689226,1.953853738123045,22.09499931335449,1.5517218699849418,21.815000534057614,1.035081731332296,21.6299991607666,0.030967424952689226
3071,2005-05-19,21.75,21.940000534057614,21.209999084472656,21.43000030517578,6197200.0,-0.016726981247538797,1.0857161541354108,-64.01068294544068,75.31644767379045,63.37396873139099,-0.4486792329276348,-0.8322058562937613,-0.3030150554311355,-1.0150235151271616,16.833975610943718,0.9100017547607422,0.2995878831398464,0.7077500343322747,-0.47783663400552356,1.893336702670073,0.11495670016337556,1.3005433685011738,-1.0912621991447864,57.07310265261141,-19.4622905598155,0.5927933341688998,5,-0.3299999237060547,-0.7349996566772461,-0.11999988555908203,-1.232499122619629,0.6650009155273438,3,0.04275863472072561,5.222212803232872,22.1200008392334,1.953853738123045,22.09499931335449,1.5517218699849418,21.815000534057614,0.04275863472072561
3072,2005-05-20,21.70499992370605,21.739999771118164,21.40999984741211,21.540000915527344,3237200.0,-0.002068969025009193,1.8085254896231546,0.5156223922942931,70.37701101878369,65.25756372208113,-0.28731605755775647,-0.7928057240702095,-0.28058197194573253,-0.9901701266053458,17.232009605455065,0.3400001525878906,0.34973001017625194,0.6404999732971142,-0.5785243040827233,1.8595242506769516,0.030987834607195452,1.2500121119870329,-0.8625105948665492,50.510215004583294,-26.25612516359609,0.6095121386899184,5,-0.20749950408935192,-0.6899995803832972,-0.10374975204467418,-1.18749904632568,0.9300003051757884,4,0.03317204864710077,1.0857161541354108,21.75,5.222212803232872,22.1200008392334,1.953853738123045,22.09499931335449,0.03317204864710077
3073,2005-05-23,21.684999465942386,21.905000686645508,21.5,21.625,3408800.0,-0.0009214677647531033,-1.61291215721502,0.3636353127492866,69.71324853958095,67.00993525170571,-0.1909881142662435,-0.7294783148802892,-0.27530316714798175,-0.991595211849333,16.400697507132406,0.4050006866455078,0.4060737130495511,0.5692495346069357,-0.664270375547499,1.8027694447613705,-0.047510420470281645,1.186009489684153,-0.6808087924767108,48.46935498625013,-28.54701722524336,0.616759955077217,5,-0.1774988174438512,-0.6699991226196325,-0.25124979019165394,-1.1674985885620153,0.875,0,0.04011993823655757,1.8085254896231546,21.70499992370605,1.0857161541354108,21.75,5.222212803232872,22.1200008392334,0.04011993823655757
3074,2005-05-24,21.46999931335449,21.69499969482422,21.184999465942386,21.69499969482422,4911600.0,-0.009914694852797612,3.533327681939527,-3.750039736783383,59.07333860124434,68.51817763567364,0.12494054128065102,-0.47088843853302365,-0.0866919326809743,-0.7962150697421926,15.371381465899336,0.5100002288818324,0.46758527920327,0.3112494468688922,-0.9079128506968068,1.5304117444345913,-0.2983317019139591,0.9208305956517435,-0.3235114566177799,28.358163633257544,-44.16673476308162,0.6095811487828502,5,0.14750099182129262,-0.45499897003173473,-0.163749217987057,-0.9524984359741175,1.0850009918212926,1,0.05309740724062251,-1.61291215721502,21.684999465942386,1.8085254896231546,21.70499992370605,1.0857161541354108,21.75,0.05309740724062251
3075,2005-05-25,21.51499938964844,21.614999771118164,21.21500015258789,21.395000457763672,3038000.0,0.0020959514547334024,1.5,-0.5333276819395657,59.46460065323917,69.66484106157425,0.1769302833962989,-0.46573381733892205,-0.13569675927818636,-0.8575792275635798,14.157009916801346,0.39999961853027344,0.503197039308013,0.3092495918273954,-0.8874269636931089,1.5059261473478998,-0.28908868593285675,0.9075878695876476,0.6750011444091726,43.70853733092872,-25.937691245347963,0.5983382777602518,5,0.16250133514403942,-0.49999904632568715,-0.2087492942810094,-0.99749851226807,0.9800014495849574,2,0.035324204064234976,3.533327681939527,21.46999931335449,-1.61291215721502,21.684999465942386,1.8085254896231546,21.70499992370605,0.035324204064234976
3076,2005-05-26,21.565000534057614,21.655000686645508,21.334999084472656,21.57999992370605,4177600.0,0.002324013285040172,2.8787857770377947,-0.12499602632164172,66.45960966925892,69.7210264381592,0.20491444849982798,-0.41659296522083267,-0.18646395033223584,-0.9149580887135862,12.045526773117702,0.32000160217285156,0.5553197579316063,0.28275070190429474,-0.7877657241921625,1.353267128000752,-0.2525075111439321,0.8180089149525216,0.605499992370607,52.777836646462205,-18.10249452988714,0.5352582130482284,5,0.12249946594238637,-0.5500001907348597,-0.261250495910641,-1.0474996566772425,0.8400001525878942,3,0.02898214627970619,1.5,21.51499938964844,3.533327681939527,21.46999931335449,-1.61291215721502,21.684999465942386,0.02898214627970619
3077,2005-05-27,21.63500022888184,21.71500015258789,21.43000030517578,21.559999465942386,2115600.0,0.0032459862318887645,1.4255243166028913,-5.000254323499491,62.929054593735366,69.04910251397858,0.1516459499049212,-0.3896114571172653,-0.2625573056797528,-0.9807465168745289,9.688308789871897,0.2849998474121094,0.6431281384748075,0.27850036621094176,-0.6591009061949471,1.2161016386168306,-0.1903002699920009,0.7473010024138844,0.5163902900695732,62.50000000000031,-6.60173566169189,0.4688006362029438,5,0.05249977111816051,-0.6199998855590856,-0.33125019073486683,-1.1174993515014684,0.9449996948242116,4,0.03605272375288604,2.8787857770377947,21.565000534057614,1.5,21.51499938964844,3.533327681939527,21.46999931335449,0.03605272375288604
3078,2005-05-31,21.63500022888184,21.825000762939453,21.540000915527344,21.6299991607666,3419800.0,0.0,-2.081120092378753,0.06668022989679728,67.90121363681317,68.56899285876638,0.13793288306485607,-0.3222555614536198,-0.2705496997811885,-0.9727402069049873,8.533424407992843,0.2849998474121094,0.7100439643047132,0.22525033950806161,-0.642654012081195,1.0931546910973182,-0.2087018362865649,0.6592025153026881,0.49766248274230307,70.31247671698321,-0.9092261356672253,0.43395217579462786,5,0.05249977111816051,-0.6199998855590856,-0.4149999618530309,-1.1174993515014684,1.619998931884762,1,0.04622140001944808,1.4255243166028913,21.63500022888184,2.8787857770377947,21.565000534057614,1.5,21.51499938964844,0.04622140001944808
3079,2005-06-01,21.959999084472656,22.045000076293945,21.6299991607666,21.649999618530273,2951200.0,0.015021902110126106,-1.3714312183584831,61.9866514110925,71.0467380555092,66.92014027132836,-0.23270055964902525,-0.5680872720105086,-0.6083110870937247,-1.285685872007015,8.215078585722567,0.41500091552734375,0.6929144600375352,0.48149919509887695,-0.32713895352317124,1.2901373437209251,0.07718012078785463,0.8858182694098993,0.1543103759707627,89.75891570667274,17.288762276188308,0.40431907431102393,6,-0.3449993133544922,-0.9449987411499023,-0.7762489318847656,-1.4424982070922852,2.070001602172855,2,0.027322422881792097,-2.081120092378753,21.63500022888184,1.4255243166028913,21.63500022888184,2.8787857770377947,21.565000534057614,0.027322422881792097
3080,2005-06-02,21.81999969482422,22.0,21.71500015258789,21.864999771118164,3628200.0,-0.006375200158702521,-1.23530027750144,-0.14516178651194556,64.00909617809324,65.66376788291757,-0.1561526993057818,-0.3831500368242544,-0.4771613344273007,-1.1383966550993847,7.982522751984514,0.2849998474121094,0.6432930948553732,0.3004998207092271,-0.48890960027372543,1.0899092416921796,-0.09420488978225094,0.6952045312007051,0.2763235794620904,68.3098496957649,-2.656546490749676,0.3947047104914769,6,-0.2049999237060547,-0.8049993515014648,-0.6424994468688965,-1.2074995040893555,1.8600006103515625,3,0.03368472138548695,-1.3714312183584831,21.959999084472656,-2.081120092378753,21.63500022888184,1.4255243166028913,21.63500022888184,0.03368472138548695
3081,2005-06-03,21.440000534057614,21.82999992370605,21.2450008392334,21.770000457763672,4524000.0,-0.017415177180627683,1.6000025431380032,7.333319204848975,45.58143042174547,62.908703372135534,0.1958437032807936,0.031545138663350514,-0.11512318371228147,-0.7543610314271696,7.94687948568493,0.5849990844726527,0.5393223533078526,-0.10049934387207315,-0.8555587470602788,0.6545600593161325,-0.478029045466176,0.27703035772202966,0.6386962777947254,24.37498509882415,-42.419529519454784,0.3775297015941032,6,0.17499923706055043,-0.42500019073485973,-0.26250028610229137,-0.6275005340576136,2.609998703002937,4,0.049207102560464344,-1.23530027750144,21.81999969482422,-1.3714312183584831,21.959999084472656,-2.081120092378753,21.63500022888184,0.049207102560464344
3082,2005-06-06,21.75,21.88500022888184,21.2549991607666,21.450000762939453,3327200.0,0.014458929954313637,1.210531247072036,-0.9090888073288346,48.57141659435517,60.559610933777115,-0.11968765216826327,-0.2121477166267951,-0.44098007826583085,-1.0517742200422973,7.582398225149192,0.6300010681152379,0.39808043389605885,0.16050014495849751,-0.5060298836872654,0.8270301736042605,-0.17276486936438218,0.4937651592813772,0.31142287866704876,63.124955296473786,0.10262926646077375,0.3332650143228808,6,-0.13500022888183594,-0.7349996566772461,-0.8074994087219238,-0.7399997711181641,2.60000038146973,0,0.030114974098643943,1.6000025431380032,21.440000534057614,-1.23530027750144,21.81999969482422,-1.3714312183584831,21.959999084472656,0.030114974098643943
3083,2005-06-07,21.940000534057614,22.34499931335449,21.729999542236328,21.729999542236328,4696400.0,0.008735656738281028,-4.857113014414004,0.700005086275944,46.45311940780575,59.15736435672839,-0.3014086687488948,-0.3516577519242112,-0.6475361951835268,-1.2261994584577884,7.427613821906876,0.6149997711181605,0.31319455064918955,0.3070006370544398,-0.3296635414940674,0.943664815602947,-0.011331452219813798,0.6253327263286934,-0.725000381469723,63.181878082106145,4.542425642940515,0.318332089274254,6,-0.16000080108642223,-0.6350011825561488,-1.0525002479553187,-0.9300003051757777,2.4899997711181676,1,0.029170436375102193,1.210531247072036,21.75,1.6000025431380032,21.440000534057614,-1.23530027750144,21.81999969482422,0.029170436375102193
3084,2005-06-08,22.06999969482422,22.225000381469727,21.899999618530273,21.920000076293945,3473400.0,0.005925212288158566,-2.4210510465291373,0.7142805242459317,48.90827148329321,57.98443889340105,-0.37699206176672817,-0.4113889030701401,-0.7887307747711674,-1.3303684939424798,7.31479571144022,0.3250007629394531,0.26117893658754454,0.3789998054504409,-0.18786244115191053,0.9458620520527923,0.0955686821492634,0.6624309287516184,-0.8323995590209954,75.00000000000024,19.95904707709446,0.283431123301176,6,-0.27499961853027344,-0.6850004196166992,-1.1824994087219238,-1.0599994659423828,2.4250011444091797,2,0.053692772194296134,-4.857113014414004,21.940000534057614,1.210531247072036,21.75,1.6000025431380032,21.440000534057614,0.053692772194296134
3085,2005-06-09,22.32999992370605,22.3799991607666,21.899999618530273,22.125,3684800.0,0.011780708313412713,2.147554516062461,1.3666696336609505,63.30276032046966,57.63367785464669,-0.5690706161418753,-0.5985071105157438,-1.0605209893402723,-1.5671554361695392,7.309983736981514,0.4799995422363281,0.21827829364768192,0.5732500076293903,0.032059530512682954,1.1144404847460976,0.3026547690710366,0.8438452461877439,-1.070251804351802,95.59477436116298,39.12501957498196,0.2705952385583532,6,-0.5174999237060511,-0.845000267028805,-1.4887499809265101,-1.3199996948242152,2.1100006103515625,3,0.07613080021261887,-2.4210510465291373,22.06999969482422,-4.857113014414004,21.940000534057614,1.210531247072036,21.75,0.07613080021261887
3086,2005-06-10,22.174999237060547,22.3700008392334,22.045000076293945,22.299999237060547,2399200.0,-0.00694136530116829,1.4528062876966705,-0.6097563244913066,60.26199818593582,57.337338253780075,-0.3558650161467902,-0.38694960226899866,-0.9148412045903136,-1.384018610285807,7.876699509265387,0.3250007629394531,0.2282431960788287,0.3697493553161628,-0.13593900024341465,0.8754377108757403,0.11690517753637408,0.6225935330959516,-0.8704410760498043,81.77778455946181,23.539879890147482,0.2528441777797893,6,-0.3624992370605469,-0.6724996566772461,-1.3424992561340332,-1.0574989318847656,2.185001373291012,4,0.06786927259956621,2.147554516062461,22.32999992370605,-2.4210510465291373,22.06999969482422,-4.857113014414004,21.940000534057614,0.06786927259956621
3087,2005-06-13,22.670000076293945,22.940000534057614,22.104999542236328,22.155000686645508,5773800.0,0.022322473788685127,-1.7154429688808275,-4.1199951171875,67.81194986948614,57.32742005741041,-0.7695365959828777,-0.8432764988091392,-1.4028034339826227,-1.840294534314097,8.363379104655388,0.8350009918212855,0.24924922142346517,0.8127501487731941,0.1840215444393678,1.4414787531070203,0.4983858466062827,1.1271144509401054,-1.322424275292967,77.68593087206767,17.46003613191172,0.3143643021669129,6,-0.5774993896484375,-0.8874998092651367,-1.9050002098083496,-1.5424995422363281,1.7999992370605433,0,0.06087336374602281,1.4528062876966705,22.174999237060547,2.147554516062461,22.32999992370605,-2.4210510465291373,22.06999969482422,0.06087336374602281
3088,2005-06-14,22.395000457763672,22.73500061035156,22.36000061035156,22.57500076293945,3728800.0,-0.012130552166069064,-1.9999999999999147,-0.3495155699090328,66.37170830314774,56.80797230714802,-0.41950962250076884,-0.550838595182622,-1.1249439266370231,-1.5347216985790553,8.659834539849834,0.375,0.2453333569637337,0.5087505340576186,-0.16375366291843818,1.1812547310336754,0.1724984355695902,0.845002632545647,-0.9518791727792966,47.59619264204249,-15.97251712538145,0.33625209848802834,6,-0.30249977111816406,-0.6000003814697266,-1.6500005722045898,-1.2674999237060547,1.9899997711181676,1,0.08729626629805765,-1.7154429688808275,22.670000076293945,1.4528062876966705,22.174999237060547,2.147554516062461,22.32999992370605,0.08729626629805765
3089,2005-06-15,22.63999938964844,22.63999938964844,22.225000381469727,22.604999542236328,2725800.0,0.010939894033350495,22.71433242506351,-0.1944432670707649,68.59505539196832,57.31752333091192,-0.6234713338070001,-0.7936024132252513,-1.356923612944417,-1.7423827107077976,8.330148677011909,0.4149990081787145,0.26005711153468525,0.7264994621276877,-0.02154425972794627,1.4745431839833216,0.3524776011998725,1.1005213230555029,-1.1070653497196723,71.15376150827187,4.8633183239251,0.3740218609278162,6,-0.5474987030029332,-0.7674989700317418,-1.9237494468689,-1.5124988555908239,1.5400009155273402,2,0.07906364681024569,-1.9999999999999147,22.395000457763672,-1.7154429688808275,22.670000076293945,1.4528062876966705,22.174999237060547,0.07906364681024569
3090,2005-06-16,22.80500030517578,22.899999618530273,22.51499938964844,22.60000038146973,2970000.0,0.007288026500688938,-1.0533241102899864,5.857166212533364,69.7452351173537,60.002390519312826,-0.70856994674023,-0.9535422365383255,-1.502528565022672,-1.8670306289622332,7.9846814387452785,0.3850002288818324,0.27354601395302325,0.8572504043579094,0.012872865950878776,1.7016279427649401,0.4350616351543941,1.2794391735614248,-1.1876422755992806,84.91618325881569,16.21768362886951,0.4221887692035158,6,-0.7075004577636719,-0.9224996566772461,-2.0887503623962402,-1.677499771118164,1.3999996185302699,3,0.07410657800666898,22.71433242506351,22.63999938964844,-1.9999999999999147,22.395000457763672,-1.7154429688808275,22.670000076293945,0.07410657800666898
3091,2005-06-17,22.68000030517578,23.07999992370605,22.68000030517578,22.9950008392334,4539600.0,-0.005481254037590588,-1.539675811832785,-1.5365885428781703,66.35369014010512,61.97819869106283,-0.43491426578910364,-0.7961137449928479,-1.3682118497890592,-1.705667265889975,9.104628539252172,0.3999996185302699,0.24922415404952858,0.6857503890991197,-0.21342635519387798,1.5849271333921173,0.23616201695262262,1.1353387612456167,-0.9832837253304128,58.9744141507609,-10.074072992836996,0.44958837214649844,6,-0.27500057220458984,-0.6175003051757812,-1.9637503623962402,-1.552499771118164,1.2999992370605469,4,0.0776014199823527,-1.0533241102899864,22.80500030517578,22.71433242506351,22.63999938964844,-1.9999999999999147,22.395000457763672,0.0776014199823527
3092,2005-06-20,22.424999237060547,22.63999938964844,22.34499931335449,22.524999618530273,3268000.0,-0.011243433187125729,-1.2692293584711807,0.3174609902452907,61.449264785964964,63.64443706641386,-0.08280292207576423,-0.5105843599289059,-1.1071486597853628,-1.419168775125005,9.945978763371608,0.3350009918212926,0.251793550060988,0.3947493553161614,-0.5132761314461867,1.3027748420785095,-0.059263388065012634,0.8487620986973354,-0.6176199897063235,23.391691540290907,-43.61747902587723,0.4540127433811748,6,0.06500053405761719,-0.30249881744384766,-1.5737495422363281,-1.2974987030029297,1.6350002288818395,0,0.08628768959301203,-1.539675811832785,22.68000030517578,-1.0533241102899864,22.80500030517578,22.71433242506351,22.63999938964844,0.08628768959301203
3093,2005-06-21,22.55500030517578,22.864999771118164,22.350000381469727,22.48500061035156,3346000.0,0.005797149277061653,-2.0294068148414097,-0.6999942779759649,59.13980069824758,64.78127364585322,-0.1300703510669763,-0.6029803706285399,-1.2302579301510903,-1.5122855652014806,10.618980131371073,0.5149993896484375,0.34217603504070837,0.481250381469728,-0.4403893399152281,1.402890102854684,0.02043052077724994,0.942070242162206,-0.6458114037134131,38.59650296921933,-24.480154243208247,0.46081986069247866,6,-0.06500053405761719,-0.4225006103515625,-1.5575003623962402,-1.427499771118164,1.4300003051757777,1,0.08490352393119971,-1.2692293584711807,22.424999237060547,-1.539675811832785,22.68000030517578,-1.0533241102899864,22.80500030517578,0.08490352393119971
3094,2005-06-22,22.61000061035156,22.834999084472656,22.399999618530273,22.649999618530273,2562400.0,0.002438497203795409,1.1219592755760455,-0.5714168937329918,62.46057446657445,64.68769743986488,-0.11221691446175086,-0.5989016004199357,-1.2772629101850796,-1.5300266620551426,11.766949834583261,0.4349994659423828,0.41157898937343873,0.47925062179565003,-0.4260337229193851,1.3845349665106852,0.026608449438132453,0.9318927941531676,-0.6071468271096947,36.05456829080944,-25.271215684010343,0.4526421723575176,6,-0.04750061035155895,-0.4775009155273402,-1.5450005531311,-1.4825000762939418,1.389999389648441,2,0.07850506725407302,-2.0294068148414097,22.55500030517578,-1.2692293584711807,22.424999237060547,-1.539675811832785,22.68000030517578,0.07850506725407302
3095,2005-06-23,22.274999618530273,22.85000038146973,22.21500015258789,22.684999465942386,3347400.0,-0.014816496363468157,-1.3962327978349878,10.25025034571469,63.35996904300664,65.03191642398386,0.23932991936236903,-0.21507073238338847,-0.9254216566902151,-1.16284897524978,12.792289759955693,0.6350002288818395,0.4706291204613464,0.10624961853027415,-0.7528310315690803,0.9653302686296286,-0.32329070651940484,0.5357899435799531,-0.18597414405127566,6.936356279588747,-56.62360483322436,0.42954032504967765,6,0.31750011444091797,-0.1424999237060547,-1.1062498092651367,-1.1474990844726562,1.625,3,0.08552191781232454,1.1219592755760455,22.61000061035156,-2.0294068148414097,22.55500030517578,-1.2692293584711807,22.424999237060547,0.08552191781232454
3096,2005-06-24,22.190000534057614,22.450000762939453,22.040000915527344,22.26499938964844,2395600.0,-0.0038158961135043024,-1.186676974878819,0.18292410610446405,57.58620712334674,63.895722785523915,0.3650719322356508,-0.08521652775158728,-0.8226109261573171,-1.0449625991075422,13.801415963837144,0.4099998474121094,0.5159851987707285,-0.009999465942385655,-0.8207171263946726,0.8007181945099013,-0.4153582961685274,0.39535936428375607,0.8899993896484375,18.181797164172806,-43.556391075845184,0.40535883022614344,6,0.3699998855590856,-0.057500839233394885,-0.9787502288818324,-1.0624999999999964,1.814998626708988,4,0.09080663997983152,-1.3962327978349878,22.274999618530273,1.1219592755760455,22.61000061035156,-2.0294068148414097,22.55500030517578,0.09080663997983152
3097,2005-06-27,22.415000915527344,22.5,22.06999969482422,22.075000762939453,2717600.0,0.010139719515751988,-1.4571285326590446,-4.5334045421017555,58.09199063938031,62.975754156216425,0.11185917839606674,-0.26222968612630027,-1.0290745445578153,-1.2304836368088417,14.843011318219146,0.43000030517578125,0.510595855788722,0.17600088119506907,-0.5943142207510093,0.9463159831411474,-0.20915666977796832,0.5611584321681065,0.6441990280151337,45.45460850748029,-15.43584851721019,0.38515755097303833,6,0.14499950408935547,-0.282501220703125,-1.1975007057189941,-1.2925004959106445,1.6649990081787074,0,0.06981925330303596,-1.186676974878819,22.190000534057614,-1.3962327978349878,22.274999618530273,1.1219592755760455,22.61000061035156,0.06981925330303596
3098,2005-06-28,22.63500022888184,22.70499992370605,22.34000015258789,22.5,2861600.0,0.009814825088947376,1.6545474722394118,0.3970593185158695,59.33884120347579,61.94728591305059,-0.07880296409371113,-0.4252742880054221,-1.211963084292396,-1.405092234359003,15.821189717456875,0.3649997711181605,0.5310219133574634,0.3460001945495641,-0.3882134315349006,1.0802138206340288,-0.021106618492670037,0.7131070075917982,0.4038157341003341,73.45675378467679,13.758231607944573,0.36710681304223275,6,-0.07499980926514027,-0.5025005340576207,-1.378749847412113,-1.5124998092651403,1.3400001525878906,1,0.0629555653921432,-1.4571285326590446,22.415000915527344,-1.186676974878819,22.190000534057614,-1.3962327978349878,22.274999618530273,0.0629555653921432
3099,2005-06-29,22.559999465942386,22.67499923706055,22.38500022888184,22.56999969482422,3372400.0,-0.0033134862903051454,1.6363628482004993,-0.07407564390564997,54.04928205885921,60.20329112877342,-0.018264265232630805,-0.31939373044717456,-1.1043100461180977,-1.2894661983158038,16.345548639338308,0.28999900817871094,0.4810014720249072,0.24099941253662394,-0.48560478370702853,0.9676036087802764,-0.12230268558520407,0.604301510658452,0.4588401960906907,64.19739423038448,8.666093847673515,0.36330209812182634,6,9.536743128535363e-07,-0.4274997711181676,-1.2987489700317418,-1.4374990463256871,1.3950004577636648,2,0.06316494583966725,1.6545474722394118,22.63500022888184,-1.4571285326590446,22.415000915527344,-1.186676974878819,22.190000534057614,0.06316494583966725
3100,2005-06-30,22.55500030517578,22.815000534057614,22.51000022888184,22.520000457763672,2747600.0,-0.00022159401085763974,-10.090858648912258,-3.49990463475234,57.063210468994605,59.17101560976114,-0.05862165189441271,-0.27036879234338684,-1.0597570968437537,-1.2489670538705795,16.997868431030426,0.30500030517577414,0.45372594966641344,0.1992502212524414,-0.49470311277768886,0.8932035552825717,-0.1477264457626255,0.5462268882675083,0.4442625819271804,66.45156685690971,13.652019331450056,0.34697666701506547,6,-0.10249996185302734,-0.4075002670288086,-1.2387499809265137,-1.432499885559082,0.9750003814697301,3,0.06406560298261788,1.6363628482004993,22.559999465942386,1.6545474722394118,22.63500022888184,-1.4571285326590446,22.415000915527344,0.06406560298261788
3101,2005-07-01,22.4950008392334,22.78499984741211,22.325000762939453,22.739999771118164,1697000.0,-0.0026601403294423953,1.7462706962126215,-7.0,46.11975267916805,57.46773648678371,-0.030870430047890807,-0.13415713192747702,-0.98152377504071,-1.1445943229575093,18.031786022514673,0.45999908447265625,0.3926357991564551,0.08650074005127095,-0.45883461677708937,0.6318360968796313,-0.1861669383629092,0.3591684184654511,0.4850768084380519,57.04706921491598,7.089982086866442,0.2726676784141806,7,-0.04250049591064453,-0.3325004577636719,-1.1487503051757812,-1.3725004196166992,1.0999984741210902,4,0.06245826747631966,-10.090858648912258,22.55500030517578,1.6363628482004993,22.559999465942386,1.6545474722394118,22.63500022888184,0.06245826747631966
3102,2005-07-05,22.405000686645508,22.65500068664551,22.1200008392334,22.375,2331200.0,-0.0040008957203914175,1.0188647331694558,-0.12245231607629428,50.24155123530675,56.4790421020125,0.06257503484510707,0.007831582242488366,-0.8729924738510775,-1.0085374000955412,19.055372017409574,0.5349998474121129,0.30539705434211584,-0.036249446868897195,-0.4852352430276987,0.4127363492899043,-0.26074234494829795,0.18824345121050357,0.5562754263830598,41.007190295845206,-8.866486702836625,0.22449289807940076,7,0.039999961853027344,-0.24250030517578125,-1.0537505149841309,-1.2875003814697266,1.039999008178711,1,0.07141256081615621,1.7462706962126215,22.4950008392334,-10.090858648912258,22.55500030517578,1.6363628482004993,22.559999465942386,0.07141256081615621
3103,2005-07-06,22.57999992370605,22.604999542236328,21.975000381469727,22.334999084472656,5153000.0,0.007810722235989553,3.2711796463323957,8.166507724585042,48.50001478193763,54.92786880371953,-0.1212564921232655,-0.1230720751483787,-1.0077022187877844,-1.1456547950952185,19.340822480341266,0.6299991607666016,0.23900799929232264,0.10674982070922567,-0.27852234470627124,0.4920219861247226,-0.08588626199852456,0.2993859034169759,0.3628506853724929,72.02374194485935,23.81566121687962,0.1926360827077485,7,-0.16749954223632457,-0.4174995422363246,-1.2287497520446742,-1.4624996185302699,1.2450008392333984,2,0.06643046966644128,1.0188647331694558,22.405000686645508,1.7462706962126215,22.4950008392334,-10.090858648912258,22.55500030517578,0.06643046966644128
3104,2005-07-07,23.2549991607666,23.38999938964844,22.399999618530273,22.450000762939453,6043200.0,0.02989367756161454,-1.1878431380814063,3.285696491269092,58.964119811879186,54.43944111137203,-0.7768332915731584,-0.7428273874343176,-1.6321258601067115,-1.7882823113278228,20.194853209067897,0.9899997711181676,0.2226447189935925,0.7224990844726555,0.24492317531716878,1.2000749936281423,0.4837111298949104,0.9612870390504007,-1.279998779296875,90.45934109483214,44.95742138380554,0.2387879545777442,7,-0.5724992752075195,-0.9374990463256836,-1.9037489891052246,-2.1374988555908203,0.1500015258789098,3,0.03096113724733396,3.2711796463323957,22.57999992370605,1.0188647331694558,22.405000686645508,1.7462706962126215,22.4950008392334,0.03096113724733396
3105,2005-07-08,24.03000068664551,24.11000061035156,23.20000076293945,23.35000038146973,7961000.0,0.03332623323360129,1.1666659097824628,0.8447225572264964,71.36075366787162,55.9699462829859,-1.4267453470889393,-1.4587287685991441,-2.345375123258929,-2.5255978812395874,21.12754307471805,0.9099998474121094,0.22990657219869348,1.4125005722045927,0.5994005014186676,2.2256006429905177,1.0059505368116284,1.819050607597557,-2.055000305175785,96.25293137565863,50.2883217468635,0.40655003539296264,7,-0.9875001907348668,-1.352499961853031,-2.7150006294250524,-2.91250038146973,-0.5750007629394602,4,-0.0031211302869892377,-1.1878431380814063,23.2549991607666,3.2711796463323957,22.57999992370605,1.0188647331694558,22.405000686645508,-0.0031211302869892377
3106,2005-07-11,23.68000030517578,23.96500015258789,23.53000068664551,23.8799991607666,4741600.0,-0.01456514238321438,1.351343131240734,-0.2941158321085169,69.2780438754498,57.21284108699363,-0.9422491089087082,-1.0437078346363577,-1.9190078092808847,-2.143076945433446,22.11063665966072,0.5,0.21534067973809812,0.9872501373291023,0.0741612314877571,1.9003390431704474,0.5307056844084315,1.443794590249773,-1.6195999145507827,79.85947264272741,29.75732927978516,0.45654445292067186,7,-0.6374998092651367,-1.0024995803833008,-2.3650002479553223,-2.5625,-0.4500007629394531,0,-0.0063344432684607765,1.1666659097824628,24.03000068664551,-1.1878431380814063,23.2549991607666,3.2711796463323957,22.57999992370605,-0.0063344432684607765
3107,2005-07-12,24.04999923706055,24.125,23.54999923706055,23.665000915527344,4663800.0,0.015624954692416093,1.1495361754618505,-1.9250026226193946,71.38768796530857,58.55160183830838,-1.1800259061881526,-1.375544653680155,-2.2104732215731495,-2.474321352456986,22.137819757734807,0.5750007629394496,0.23639549961078998,1.288249111175542,0.19216887041419284,2.3843293519368913,0.7402089907948692,1.836289231556215,-1.9076148376464879,96.51159180248042,43.09705636682822,0.5480401203806741,7,-0.9999990463256871,-1.3599996566772496,-2.7349991798400914,-2.932498931884769,-0.7199993133544993,1,-0.018918916346779557,1.351343131240734,23.68000030517578,1.1666659097824628,24.03000068664551,-1.1878431380814063,23.2549991607666,-0.018918916346779557
3108,2005-07-13,24.35000038146973,24.35000038146973,23.875,24.04999923706055,3772400.0,0.012474060454308988,2.166657129959906,0.7792271488729182,73.26203044924179,60.686351659462,-1.3535065818895333,-1.6038001231908083,-2.4403755451529214,-2.733909061820281,22.262804548034666,0.4750003814697301,0.304271853445929,1.4905002593994183,0.20057624551303732,2.7804242732857993,0.8455382524562296,2.135462266342607,-2.08865904602051,100.0,42.55585913851584,0.6449620069431896,7,-1.1875000000000036,-1.3100004196167028,-3.035000324249271,-3.232500076293949,-1.2550010681152415,2,-0.037166352052060536,1.1495361754618505,24.04999923706055,1.351343131240734,23.68000030517578,1.1666659097824628,24.03000068664551,-0.037166352052060536
3109,2005-07-14,24.43000030517578,24.625,24.309999465942386,24.459999084472656,3406800.0,0.0032854177598671264,-1.3333333333333683,-0.09999554953683394,80.91824230506296,63.33691075235848,-1.2743643257510193,-1.6261978288850294,-2.4483853052340763,-2.779326273333922,22.908563296373064,0.31500053405761363,0.3652607953744642,1.4810001373291009,0.018368845349179708,2.943631429309022,0.7496844913391385,2.212315783319063,-2.00156624604492,86.31580356306303,21.55402769739598,0.7313156459899609,7,-1.130000114440918,-1.1675004959106445,-2.887500762939453,-3.3125,-1.3600006103515625,3,-0.024764614600031543,2.166657129959906,24.35000038146973,1.1495361754618505,24.04999923706055,1.351343131240734,23.68000030517578,-0.024764614600031543
3110,2005-07-15,24.4950008392334,24.790000915527344,24.42499923706055,24.649999618530273,3929200.0,0.002660684946608205,-1.4745710110819799,5.1668362156663274,83.26118620015423,67.46373669913471,-1.1568959543679505,-1.6422974873728222,-2.4525348493289982,-2.802628176342111,23.187260073478537,0.3650016784667933,0.414891308192491,1.461500644683838,-0.1534431172535733,3.076444406621249,0.6540287637151323,2.2689725256525435,-1.8469101860156236,76.58729978519618,5.68836436242394,0.807471880968705,7,-1.1125001907348633,-1.1500005722045898,-2.905001163482666,-3.377500534057617,-1.6050014495849574,4,-0.04449888202665597,-1.3333333333333683,24.43000030517578,2.166657129959906,24.35000038146973,1.1495361754618505,24.04999923706055,-0.04449888202665597
3111,2005-07-18,24.440000534057614,24.625,24.3700008392334,24.434999465942386,2804600.0,-0.002245368576909379,-2.7778123145610216,-0.03226520968690041,80.72836982765536,70.85116098717344,-0.890643777396658,-1.5269703354396462,-2.3367128201279748,-2.7093384932253493,23.125270485797284,0.25499916076660156,0.4992804096122967,1.318500328063962,-0.4035918465895314,3.0405925027174554,0.4574542407372135,2.1795464153907105,-1.534880649362691,71.77420099120431,-2.2464725691175715,0.8610460873267473,7,-1.0574998855590785,-1.0574998855590785,-2.7912507057189906,-3.3300008773803675,-1.489999771118164,0,-0.04030280641683892,-1.4745710110819799,24.4950008392334,-1.3333333333333683,24.43000030517578,2.166657129959906,24.35000038146973,-0.04030280641683892
3112,2005-07-19,24.36000061035156,24.48500061035156,24.15500068664551,24.47500038146973,2462200.0,-0.003273319229047167,3.888879469899416,-22.99504195274195,77.33755952528468,74.05533262532312,-0.56341239623222,-1.3645324179096754,-2.1875072860317815,-2.5932013818384263,23.8108184327693,0.3299999237060476,0.5840796699597277,1.1417503356933558,-0.6322232036364639,2.9157238750231755,0.25476356602844774,2.028737105358264,-1.2286950019567442,53.005478149935826,-20.21546477086214,0.8869867696649091,7,-0.7650003433227504,-0.9774999618530238,-2.7025008201599086,-3.250000953674313,-1.1949996948242152,1,-0.04638756321028359,-2.7778123145610216,24.440000534057614,-1.4745710110819799,24.4950008392334,-1.3333333333333683,24.43000030517578,-0.04638756321028359
3113,2005-07-20,24.46999931335449,24.60000038146973,24.34000015258789,24.38500022888184,2536600.0,0.00451554598714532,-1.971444141689414,-0.7391239447364292,79.93731457155167,76.38568759862007,-0.4214396574573911,-1.39524303771557,-2.235266666071123,-2.6737206427345406,24.19161775733211,0.2600002288818395,0.7237245643701655,1.1559990882873485,-0.6731093592151325,2.9851075357898296,0.24144486453610625,2.070553312038591,-1.1396502681037717,49.606065066095525,-23.733639022771243,0.9145542237512411,7,-0.4749984741210902,-1.0874986648559535,-2.5324988365173304,-3.0799989700317347,-2.590000152587887,2,-0.0465876347216031,3.888879469899416,24.36000061035156,-2.7778123145610216,24.440000534057614,-1.4745710110819799,24.4950008392334,-0.0465876347216031
3114,2005-07-21,24.38500022888184,24.57500076293945,24.104999542236328,24.57500076293945,2542600.0,-0.003473603876492981,3.947367364352906,-2.2353244771565524,77.98166261379208,77.12134414816678,-0.17801321461954345,-1.2336996319097757,-2.0825746529536993,-2.567340822128859,24.358264599570596,0.47000122070312145,0.8726960918401829,0.9822500228881879,-0.8750640255391069,2.8395640713154826,0.053592998674538705,1.910907047101837,-0.879492959197929,40.875930700733946,-31.958038801329053,0.9286570242136479,7,-0.2249994277954137,-1.0024995803833043,-2.441249847412113,-2.9949998855590856,-2.360000610351566,3,-0.05290141084351763,-1.971444141689414,24.46999931335449,3.888879469899416,24.36000061035156,-2.7778123145610216,24.440000534057614,-0.05290141084351763
3115,2005-07-22,24.18000030517578,24.42499923706055,23.915000915527344,24.3700008392334,3527600.0,-0.008406804255972622,2.400019073656045,1.0000000000000373,74.6705703560515,77.72051375712253,0.05643668199973462,-0.9261483517977886,-1.814253203037559,-2.3459269525699185,24.883773007257336,0.5099983215332067,1.0245792039245458,0.6820000648498521,-1.126547968774684,2.490548098474388,-0.22227395196241773,1.586274081662122,-0.5203537979906585,37.323905825211426,-35.95762489312122,0.9042740168122684,7,-0.010000228881835938,-0.7974996566772461,-2.1974997520446777,-2.7899999618530273,-1.7550010681152344,4,-0.04590573185865365,3.947367364352906,24.38500022888184,-1.971444141689414,24.46999931335449,3.888879469899416,24.36000061035156,-0.04590573185865365
3116,2005-07-25,24.20499992370605,24.434999465942386,24.104999542236328,24.149999618530273,3099000.0,0.0010338965349359075,-3.5517087158980787,-0.2894744767354127,76.86567249157912,78.32917870448593,0.12710650494251396,-0.8352740830720151,-1.780460467133036,-2.3548393166322334,25.91901971709708,0.32999992370605824,1.1079472052950976,0.6062497138977001,-1.118034585889582,2.330534013684982,-0.2558924359959427,1.468391863791343,-0.40971088751986073,42.335654638758285,-33.581377538627436,0.8621421498936415,7,0.12750053405762074,-0.822499275207516,-2.214999675750729,-2.8149995803832972,-1.7950000762939418,0,-0.0543276404958678,2.400019073656045,24.18000030517578,3.947367364352906,24.38500022888184,-1.971444141689414,24.46999931335449,-0.0543276404958678
3117,2005-07-26,23.979999542236328,24.10000038146973,23.47500038146973,23.684999465942386,4297000.0,-0.009295615871882768,1.33644093477599,5.363607990012766,70.58823199420618,78.03208998725974,0.3812228727475784,-0.5133353432516401,-1.5117711762024726,-2.1157749240041746,26.371431712878096,0.729999542236321,1.0767605489911496,0.3029994010925279,-1.3349788310439976,1.9409776332290534,-0.5159897149757349,1.1219885171607906,0.8100013732910156,44.888814290364266,-30.218605607349716,0.8189891160682625,7,0.15250110626220703,-0.597498893737793,-1.7462496757507324,-2.5199995040893555,-1.0599994659423828,1,-0.04295241029853758,-3.5517087158980787,24.20499992370605,2.400019073656045,24.18000030517578,3.947367364352906,24.38500022888184,-0.04295241029853758
3118,2005-07-27,24.059999465942386,24.190000534057614,23.71500015258789,24.09000015258789,2393000.0,0.003336110309975382,3.1304120676359117,-0.10169721656482285,64.34937999276505,76.1911052858933,0.2858169612472423,-0.5071035790979259,-1.5522158733489704,-2.1846156220344177,26.488731934288158,0.475000381469723,1.081259947526089,0.3117493629455588,-1.2579313821265536,1.8814301080176712,-0.47309100959049744,1.096589735481615,0.7037014389038063,53.18171650913741,-19.158278911387832,0.7848403725360565,7,0.07250118255614879,-0.6774988174438512,-1.7537493705749547,-2.5999994277954137,-1.010000228881836,2,-0.037198610568630275,1.33644093477599,23.979999542236328,-3.5517087158980787,24.20499992370605,2.400019073656045,24.18000030517578,-0.037198610568630275
3119,2005-07-28,23.98500061035156,24.04999923706055,23.54999923706055,24.0,3665200.0,-0.0031171594869314756,7.695813706627208,0.49996821158387655,48.931113376373155,72.37665274991764,0.32525880150963005,-0.3371597783970266,-1.446744319923578,-2.101654456434016,26.485885851423145,0.5100002288818359,1.0430333127297367,0.1655004501342745,-1.3031970472982835,1.6341979475668325,-0.5688482985820045,0.8998491988505535,0.7529262840271045,53.12507450587628,-15.521299202303645,0.7343487487162798,7,0.06499958038330433,-0.6024999618530238,-1.6737508773803675,-2.5250005722045863,-1.0400009155273402,3,-0.08776324352797682,3.1304120676359117,24.059999465942386,1.33644093477599,23.979999542236328,-3.5517087158980787,24.20499992370605,-0.08776324352797682
3120,2005-07-29,24.0,24.190000534057614,23.8799991607666,23.95499992370605,2804000.0,0.0006253654061600944,-2.1794751410936968,-3.0001271617492717,59.039556545989775,69.96678460751035,0.2600013254702631,-0.25123368679938096,-1.4312744337206382,-2.105090540998276,26.293615535576787,0.3100013732910121,0.9652459916565306,0.1082498550415032,-1.2353754618523922,1.4518751719353986,-0.5635628034054427,0.7800625134884491,0.7126683641204856,54.6875124176458,-12.022445407756472,0.6718126584469469,7,0.037500381469730115,-0.6174993515014648,-1.6525001525878906,-2.5399999618530273,-1.2450008392333984,4,-0.08229168256123864,7.695813706627208,23.98500061035156,3.1304120676359117,24.059999465942386,1.33644093477599,23.979999542236328,-0.08229168256123864
3121,2005-08-01,23.899999618530273,24.21500015258789,23.85000038146973,23.95000076293945,1970200.0,-0.004166682561238644,-3.8666759915061024,-1.1111346585850068,45.000006357836746,66.37372314446058,0.3077056993309597,-0.042770215428888037,-1.289410521244001,-1.9942304563124011,26.630734021837334,0.3649997711181605,0.8480338860563492,-0.062000465393065696,-1.2341124651808357,1.1101115343947043,-0.6480564652869489,0.5240555345008175,0.7879153859371968,57.43234709631836,-5.2803786072181325,0.5860559998938848,8,0.13750076293945668,-0.5174989700317383,-1.5374999046325684,-2.439999580383301,-1.0100002288818324,0,-0.0617154981176703,-2.1794751410936968,24.0,7.695813706627208,23.98500061035156,3.1304120676359117,24.059999465942386,-0.0617154981176703
3122,2005-08-02,24.0049991607666,24.1200008392334,23.63500022888184,23.85000038146973,2907600.0,0.004393286356160431,1.519469710480928,-3.099904634751246,36.781526876879845,61.578635622830376,0.16433508647021355,-0.022931600343930825,-1.3490125843882481,-2.092359788356184,27.39854083741815,0.48500061035155895,0.7120273409467259,-0.03700084686279226,-0.9518345224962701,0.8778328287706856,-0.4944176846795294,0.4204159909539449,0.6586575512409141,68.42094696143988,9.99417250860624,0.4574168378167385,8,0.02000141143798828,-0.6224985122680664,-1.6587491035461426,-2.544999122619629,-0.9749984741210902,1,-0.06644446444977736,-3.8666759915061024,23.899999618530273,-2.1794751410936968,24.0,7.695813706627208,23.98500061035156,-0.06644446444977736
3123,2005-08-03,24.07999992370605,24.15999984741211,23.80500030517578,23.875,4198800.0,0.00312438098569201,-1.057972456725214,1.3225905690096549,36.538419215549816,56.97383080080346,0.03150859122716909,0.02129769884651367,-1.3761635819625013,-2.1557531829287946,28.628846488659406,0.3549995422363281,0.5920232167519508,-0.037000083923341975,-0.6399529676681546,0.5659527998214706,-0.3384765257957483,0.2644763579490643,0.5598836616907086,79.69924165069978,23.77576940801803,0.3014764418724059,8,-0.1249999999999929,-0.697499275207516,-1.7337498664855922,-2.6199998855590785,-1.125,2,-0.048172751291004734,1.519469710480928,24.0049991607666,-3.8666759915061024,23.899999618530273,-2.1794751410936968,24.0,-0.048172751291004734
3124,2005-08-04,23.97500038146973,24.19499969482422,23.92499923706055,23.934999465942386,1934400.0,-0.004360446119974992,-7.999809269502075,0.19512648982592287,30.596944817691224,52.076761296541214,0.08072233159992948,0.19289337765470194,-1.2166166617537648,-2.044029959052903,28.368523914943367,0.2700004577636683,0.48768224846793373,-0.17799968719481996,-0.6317724569058818,0.2757730825162419,-0.40488607205035265,0.04888669766071274,0.6415855398484887,58.620723674475094,5.091691132675187,0.22688638485553134,8,-0.020000457763671875,-0.592499732971195,-1.6287503242492711,-2.5150003433227575,-1.1700000762939489,3,-0.03858190321966015,-1.057972456725214,24.07999992370605,1.519469710480928,24.0049991607666,-3.8666759915061024,23.899999618530273,-0.03858190321966015
3125,2005-08-05,23.95499992370605,24.15999984741211,23.815000534057614,23.915000915527344,1938200.0,-0.0008342213741584503,-1.8749970197648635,0.9999523173754595,31.417551162389614,47.02697003774238,0.07314169070648902,0.21817269705254816,-1.1426272932238852,-2.006256697702593,26.99309044774431,0.34499931335449574,0.35614050067079717,-0.194250106811527,-0.6535092710561976,0.2650090574331436,-0.4238796889338623,0.03537947531080832,0.6387542868151961,55.17236843403279,3.788005883636842,0.229629582122335,8,-0.10999965667724254,-0.572499275207516,-1.6087498664855922,-2.4949998855590785,-1.4349994659423793,4,-0.042162397499418414,-7.999809269502075,23.97500038146973,-1.057972456725214,24.07999992370605,1.519469710480928,24.0049991607666,-0.042162397499418414
3126,2005-08-08,23.53000068664551,24.0049991607666,23.46999931335449,24.0049991607666,2768200.0,-0.01774156703878582,1.2526381727943097,-11.875256306328751,24.84842319665519,41.94476906023671,0.4384284786573147,0.6654775314272605,-0.6690764722264895,-1.5644183503954956,25.813699082115924,0.5349998474121129,0.21709811476379315,-0.6117493629455524,-1.1067803785825987,-0.11671834730850605,-0.8592648707640755,-0.3642338551270292,1.0413784472947043,8.276047133849389,-41.130965979341596,0.24751550781852355,8,0.31249904632568004,-0.1475000381469762,-1.230000495910648,-2.0700006484985387,-1.2100009918212926,0,-0.0329367404701677,-1.8749970197648635,23.95499992370605,-7.999809269502075,23.97500038146973,-1.057972456725214,24.07999992370605,-0.0329367404701677
3127,2005-08-09,23.59499931335449,23.729999542236328,23.524999618530273,23.625,1898000.0,0.002762372495206389,-1.411762725936564,0.06315954319858165,22.741360460141408,37.32165577883408,0.34986656744640854,0.5951577277643558,-0.686023841431151,-1.6150627158260775,24.365822001583243,0.2049999237060547,0.09589275225469152,-0.5240007400512745,-1.0753973429557284,0.02739586285317941,-0.7996990415035015,-0.24830243859904755,0.9323246277622985,17.241370238536756,-30.812774721215266,0.2756983014522261,8,0.24750041961670277,-0.21249866485595348,-1.2874989509582484,-2.134999275207516,-1.2299995422363246,1,-0.029879209333438128,1.2526381727943097,23.53000068664551,-1.8749970197648635,23.95499992370605,-7.999809269502075,23.97500038146973,-0.029879209333438128
3128,2005-08-10,23.44499969482422,23.75,23.315000534057614,23.60000038146973,2084000.0,-0.0063572631021595605,-1.0963879786192414,5.16657130141727,21.856208433697503,34.31333300742568,0.4508678287723846,0.7102979741448294,-0.48872526123148674,-1.4523135472385214,22.719139196662322,0.43499946594238637,-0.045745829100127366,-0.6287503242492676,-1.2450457993020798,-0.012454849196455342,-0.9368980617756755,-0.3206025867228597,1.040031261182076,14.772645993589045,-32.777162030840366,0.3081477375264069,8,0.32000064849853516,-0.062499046325683594,-1.141249179840088,-1.984999656677246,-0.7150001525878906,2,-0.0177009602721524,-1.411762725936564,23.59499931335449,1.2526381727943097,23.53000068664551,-1.8749970197648635,23.95499992370605,-0.0177009602721524
3129,2005-08-11,23.82500076293945,23.97500038146973,23.46500015258789,23.46500015258789,2267800.0,0.016208192495695384,-1.8333298012122436,-2.3225742939764205,40.37940267339304,32.239982577137155,0.051164490495235526,0.2979225449351226,-0.8265138074019767,-1.8213774039955126,20.459453199329186,0.5300006866455114,-0.14321914649347534,-0.21849927902222177,-0.8203921246148802,0.38339356657043666,-0.519445701818551,0.08244714377410745,0.5898283677499236,60.355105716858695,11.036249673981395,0.30094642279632855,8,-0.060000419616695666,-0.23000049591064098,-1.537500381469723,-2.365000724792477,-1.4350013732910085,3,-0.036516298483679877,-1.0963879786192414,23.44499969482422,-1.411762725936564,23.59499931335449,1.2526381727943097,23.53000068664551,-0.036516298483679877
3130,2005-08-12,23.40500068664551,23.79999923706055,23.32999992370605,23.774999618530273,3172200.0,-0.01762854408581016,1.2381017257039015,-1.0277730682829656,32.142857142857125,30.81141044213942,0.4222971137988445,0.6662337263529494,-0.36379802670870376,-1.3898972679249475,18.00083138299061,0.49500083923339844,-0.2250894438884643,-0.5839993476867633,-1.210641137187185,0.042642441813658394,-0.8973202424369724,-0.27067845293655424,0.9438387282459573,13.043526335285877,-35.62367189991163,0.31332089475021,8,0.3499994277954066,0.5900001525878871,-0.9050006866455114,-1.7900009155273473,-1.0500011444091832,4,-0.025635563506395398,-1.8333298012122436,23.82500076293945,-1.0963879786192414,23.44499969482422,-1.411762725936564,23.59499931335449,-0.025635563506395398
3131,2005-08-15,23.45499992370605,23.690000534057614,23.25,23.26000022888184,2315600.0,0.0021362630033618935,-3.0930253189261747,-0.5270277236501462,37.28812463457796,30.867699081883654,0.33809022239656983,0.567766774819578,-0.3573694756134138,-1.430244545325845,15.633498078469055,0.44000053405761363,-0.2518459152411623,-0.48475008010864684,-1.116951419778406,0.14745125956111238,-0.8008507499435247,-0.168649410273769,0.8318091583353855,28.275836667902528,-20.007212398037748,0.3161006698348787,8,0.26749992370605824,0.5650005340576207,-0.5949993133544886,-1.4799995422363246,-1.1499996185302699,0,-0.03986354589570351,1.2381017257039015,23.40500068664551,-1.8333298012122436,23.82500076293945,-1.0963879786192414,23.44499969482422,-0.03986354589570351
3132,2005-08-16,23.229999542236328,23.46999931335449,23.10000038146973,23.420000076293945,2221800.0,-0.009592853643214605,1.551725498707616,-0.9743632379983922,31.221697197229247,30.276952190959143,0.4934918554950265,0.7418022784537328,-0.08738614964848779,-1.197361429606378,13.88077200079316,0.3699989318847585,-0.31177432801671756,-0.6532504081726067,-1.3278673459739565,0.02136652962874308,-0.9905588770732834,-0.31594193927193004,0.9738648132417929,14.857046944754057,-31.451157006909636,0.3373084689006751,8,0.41750049591064453,0.715001106262207,-0.3699989318847656,-1.2549991607666016,-0.504999160766598,1,-0.03917347676901872,-3.0930253189261747,23.45499992370605,1.2381017257039015,23.40500068664551,-1.8333298012122436,23.82500076293945,-0.03917347676901872
3133,2005-08-17,23.32999992370605,23.45499992370605,22.95000076293945,23.20499992370605,1619000.0,0.004304794810172208,1.693328857421875,-0.6578928876173267,35.3467322874625,30.804706354267065,0.3083412914962764,0.5818486586270417,-0.14643934480882237,-1.2900949230911394,11.989550959128612,0.5049991607666016,-0.3368050238021816,-0.4962500572204611,-1.1545723119127835,0.1620721974718613,-0.8254111845666223,-0.1670889298742999,0.7634780343712322,37.07310265261095,-8.026940751000843,0.3291611273461614,8,0.22500038146973012,0.5400009155273473,-0.4600000381469691,-1.3474998474121058,-0.6749992370605398,2,-0.041363058540233144,1.551725498707616,23.229999542236328,-3.0930253189261747,23.45499992370605,1.2381017257039015,23.40500068664551,-0.041363058540233144
3134,2005-08-18,23.09499931335449,23.30500030517578,23.06999969482422,23.22500038146973,2077400.0,-0.010072893747109402,-1.6111134658585173,-1.0400085449219318,31.56821354846838,30.821446619386926,0.453027039676865,0.7539034365726955,0.12343106381934277,-1.0470444510236838,10.668673826012695,0.2600002288818324,-0.3672005332052315,-0.6667506217956571,-1.3469850223389024,0.013483778747588104,-1.0068678220672815,-0.32663342152403274,0.8612613813062531,17.05868361292856,-25.720347258292392,0.3401172002716232,8,0.3825006484985387,0.7750015258789098,0.006250858306888318,-0.99999904632568,-0.654998779296875,3,-0.015804277201562966,1.693328857421875,23.32999992370605,1.551725498707616,23.229999542236328,-3.0930253189261747,23.45499992370605,-0.015804277201562966
3135,2005-08-19,23.06999969482422,23.15500068664551,23.01000022888184,23.07500076293945,3031600.0,-0.0010824689012142175,-1.320007324218882,0.038469438657208165,32.56302066428613,31.678624115790367,0.3791602035605557,0.7288492813295235,0.1753470557133312,-1.015735161860313,9.833987039121288,0.14500045776367188,-0.4089822400175436,-0.6362502098083489,-1.3529523712037488,0.08045195158705098,-0.9946012905060506,-0.2778991291106472,0.765509808029968,16.216076891949147,-23.68868786893128,0.3583510806977004,8,0.3925008773803711,0.8000011444091797,0.21125030517578125,-0.625,-0.6999988555908203,4,-0.029475522937624343,-1.6111134658585173,23.09499931335449,1.693328857421875,23.32999992370605,1.551725498707616,23.229999542236328,-0.029475522937624343
3136,2005-08-22,22.88999938964844,23.125,22.604999542236328,23.045000076293945,4407800.0,-0.007802354033674352,2.3015846104474087,30.993516399716196,27.291246318350446,32.1841669889247,0.5127503333343455,0.8488002230995484,0.38572397219721566,-0.8281724309468501,9.207679205730788,0.5200004577636719,-0.44278094363800236,-0.7505004882812472,-1.5142786932271797,0.013277716664685357,-1.1323895907542152,-0.3686113858082791,0.8392490644159771,32.94796795653504,-3.2113192365218453,0.38188910247296676,8,0.4000005722045863,0.725000381469723,0.4737510681152308,-0.28249931335449574,-0.3599987030029297,0,-0.02337264577010234,-1.320007324218882,23.06999969482422,-1.6111134658585173,23.09499931335449,1.693328857421875,23.32999992370605,-0.02337264577010234
3137,2005-08-23,22.95000076293945,23.13500022888184,22.78499984741211,22.8700008392334,3874400.0,0.0026212920441641696,-1.7999816895928507,-0.5161262536147062,26.84428456071919,32.738397669704895,0.39295792681677,0.7459212063480614,0.34146493333628314,-0.874836687543322,10.066655224325423,0.3500003814697301,-0.4819388084080245,-0.6389991760253935,-1.4441706944166057,0.1661723423658188,-1.0415849352209996,-0.23641341682978734,0.6218528434690356,40.58836069068404,9.52611483995588,0.40258575919560685,8,0.33999919891357777,0.6524991989135778,0.4324998855590856,-0.2600002288818324,-0.8749999999999964,1,-0.02810459417523159,2.3015846104474087,22.88999938964844,-1.320007324218882,23.06999969482422,-1.6111134658585173,23.09499931335449,-0.02810459417523159
3138,2005-08-24,23.165000915527344,23.53499984741211,22.82500076293945,22.864999771118164,6077200.0,0.009368198058410826,-2.7368455395549334,3.750017881410652,34.1176646583413,32.04264900136581,0.14981805791795466,0.48531441315085644,0.15389542457415928,-1.0756729547640163,10.363414379290333,0.7099990844726598,-0.4663653380474919,-0.37924909591674805,-1.1736126708801038,0.4151144790466077,-0.7764308833984259,0.017932691564929826,-0.5600013732910156,60.21518166977038,31.29061871652482,0.3971817874816775,8,0.03749847412109375,0.4374990463256836,0.3237495422363281,-0.4575004577636719,-0.7600002288818359,2,-0.018994194546423926,-1.7999816895928507,22.95000076293945,2.3015846104474087,22.88999938964844,-1.320007324218882,23.06999969482422,-0.018994194546423926
3139,2005-08-25,21.8799991607666,22.450000762939453,21.81999969482422,22.424999237060547,11478600.0,-0.05547169022123433,1.1176395162091726,-1.8166599909719177,22.804725621949913,31.005078832376114,1.2626925443882797,1.6912396300151968,1.4440632947189087,0.219756841508012,11.608332669322529,1.345001220703125,-0.4874072710471111,-1.559000778198243,-2.6204032587564257,-0.49759829764006014,-2.0897020184773325,-1.0282995379191533,1.6550006866455078,3.498510822395274,-21.192710112175103,0.5307012402790912,8,0.8750009536743164,1.3175010681152344,1.8087515830993652,0.8275012969970703,0.4549999237060547,3,0.03542054641704828,-2.7368455395549334,23.165000915527344,-1.7999816895928507,22.95000076293945,2.3015846104474087,22.88999938964844,0.03542054641704828
3140,2005-08-26,22.024999618530273,22.2549991607666,21.799999237060547,21.96999931335449,3949800.0,0.006627077848507135,-1.303794412199291,-0.10091797702083337,28.712878231967565,30.05227367653052,1.0072790338907573,1.465845269299713,1.3007010979389975,0.08820920976949154,12.654076370271971,0.4549999237060547,-0.49515158925611047,-1.3152503013610826,-2.5153272142128387,-0.11517338850932646,-1.9152887577869606,-0.7152118449352045,1.510000228881836,12.968317136449583,-13.229277504296624,0.6000384564258775,8,0.6424999237060547,1.0924997329711914,1.746251106262207,0.6950006484985352,0.5599994659423828,4,0.018842266638596783,1.1176395162091726,21.8799991607666,-2.7368455395549334,23.165000915527344,-1.7999816895928507,22.95000076293945,0.018842266638596783
3141,2005-08-29,22.424999237060547,22.559999465942386,21.9950008392334,22.065000534057614,3193400.0,0.018161163471428265,-1.2600031280637047,6.5453946455815535,34.8837381228261,30.45916711270794,0.4981999102422243,1.0009981678942452,0.9110512884373776,-0.30034584132673103,13.538867102428181,0.5649986267089879,-0.5649938984559526,-0.8415006637573228,-2.0774924552168876,0.39449112770224204,-1.459496559487107,-0.2235047680275386,1.0406005859375007,36.023042082582116,8.333465209800227,0.617995895729783,8,0.24250030517578125,0.692500114440918,1.3512511253356934,0.3725013732910156,-0.4249992370605469,0,-0.0024525484815293153,-1.303794412199291,22.024999618530273,1.1176395162091726,21.8799991607666,-2.7368455395549334,23.165000915527344,-0.0024525484815293153
3142,2005-08-30,22.40999984741211,22.489999771118164,22.15999984741211,22.25,2688400.0,-0.0006688691263654345,1.0625014901175405,0.44444562182438113,36.144596771145885,30.547818722006102,0.42985378252502215,0.9384945145396912,0.9446602878520345,-0.27411241493960503,14.961238084660783,0.3299999237060547,-0.5833848985275338,-0.7767500877380371,-2.0179269197637524,0.46442674428767816,-1.3973385037508947,-0.15616167172517947,0.9889759521484365,35.15852425135218,5.59400290742888,0.620588416012857,8,0.25749969482421875,0.5974998474121094,1.4475007057189941,0.39750099182128906,-0.3950004577636683,1,0.005354789828223128,-1.2600031280637047,22.424999237060547,-1.303794412199291,22.024999618530273,1.1176395162091726,21.8799991607666,0.005354789828223128
3143,2005-08-31,22.920000076293945,22.97500038146973,22.415000915527344,22.5,4563600.0,0.022757707824827555,1.1132027940821736,2.625002980235081,38.292369378816794,31.29494714760037,-0.16139329267951652,0.35535330161287604,0.455388641617553,-0.770198103099041,15.957044582555003,0.5650005340576207,-0.6152411600983889,-0.20874986648559712,-1.3806533673217878,0.9631536343505935,-0.7947016169036907,0.37720188393249643,0.41501666076660015,95.31912752277019,66.77226282245118,0.5859517504180949,8,-0.2525005340576172,0.08749961853027344,0.8375005722045898,-0.0024995803833007812,-0.9549999237060547,2,-0.03686733466586989,1.0625014901175405,22.40999984741211,-1.2600031280637047,22.424999237060547,-1.303794412199291,22.024999618530273,-0.03686733466586989
3144,2005-09-01,23.04999923706055,23.165000915527344,22.73500061035156,22.85000038146973,5143000.0,0.00567186563411326,-1.000008871421995,0.47618766490615394,45.03494846961393,32.6807169037479,-0.33352021262635745,0.16074362025318933,0.3462829480761265,-0.8852258765127594,16.782100083613756,0.4300003051757848,-0.6117503332265422,-0.03250064849853018,-1.1347213862870547,1.0697200892899943,-0.5836110173927942,0.5186097203957338,0.22361679999999495,91.57497897028477,58.54442954502483,0.5511103688942625,9,-0.3824996948242223,-0.04249954223633168,0.7075014114379847,-0.07249832153320668,-1.2049999237060618,3,-0.02798258445831059,1.1132027940821736,22.920000076293945,1.0625014901175405,22.40999984741211,-1.2600031280637047,22.424999237060547,-0.02798258445831059
3145,2005-09-02,22.94499969482422,23.23500061035156,22.92499923706055,23.170000076293945,2487000.0,-0.0045552948248045455,-1.3396215550933248,-1.1250083446980172,42.975209217057696,34.423379448048706,-0.27727502911491797,0.19625911872078206,0.4821863672588549,-0.7594863129469012,17.802959736441654,0.3100013732910085,-0.6321866846385902,-0.0870001792907722,-1.1106546335426692,0.9366542749611249,-0.5988274064167207,0.42482704783517633,-1.1450004577636719,76.61282507610191,41.20534244569146,0.5118272271259487,9,-0.2775001525878906,0.0625,0.7712507247924805,0.04250049591064453,-1.2399997711181676,4,-0.026585339658520946,-1.000008871421995,23.04999923706055,1.1132027940821736,22.920000076293945,1.0625014901175405,22.40999984741211,-0.026585339658520946
3146,2005-09-06,22.7549991607666,23.06999969482422,22.670000076293945,22.97500038146973,4324800.0,-0.008280694555880763,-1.0512833052936343,0.9777815453736436,43.39360266805742,36.26219257108629,-0.12118168067987867,0.3427968791954683,0.704260320232148,-0.5488416993493104,18.27324403125601,0.39999961853027344,-0.6273048873413956,-0.23825063705444194,-1.2409909157308405,0.7644896416219567,-0.7396207763926412,0.26311950228375736,-0.9262998962402342,55.348734053689796,16.625389321613405,0.5013701393381995,9,-0.08749961853027344,0.2525005340576172,0.9550013542175293,0.23250102996826172,-1.154998779296875,1,-0.007470889148045057,-1.3396215550933248,22.94499969482422,-1.000008871421995,23.04999923706055,1.1132027940821736,22.920000076293945,-0.007470889148045057
3147,2005-09-07,22.88999938964844,22.899999618530273,22.57999992370605,22.68000030517578,2413400.0,0.005932772307660761,1.7826115801171258,-0.9545359966708289,43.93939155103057,37.35349555916287,-0.2967998443187163,0.16050069493264374,0.5963099645937184,-0.6633209417110457,18.82653478891281,0.3199996948242223,-0.624037055728131,-0.06800041198730256,-1.0304288359563643,0.8944280119817591,-0.5492146239718352,0.41321379999723007,-1.0331740982055706,57.92666474381111,18.20992916715486,0.4812142119845309,9,-0.37249946594238637,0.10750007629394176,0.8200011253356898,0.09750080108642223,-1.5450000762939524,2,-0.03888158206115666,-1.0512833052936343,22.7549991607666,-1.3396215550933248,22.94499969482422,-1.000008871421995,23.04999923706055,-0.03888158206115666
3148,2005-09-08,23.03000068664551,23.11000061035156,22.690000534057614,22.790000915527344,2704000.0,0.006116264776327762,1.1000023841881021,1.142861035422341,49.080642724565216,40.273041903897905,-0.5117843729071225,-0.012843917607359145,0.4784507574261454,-0.7740347414917075,18.794577707842663,0.4200000762939453,-0.5868637735228894,0.09275083541870544,-0.8429930860446468,1.0284947568820577,-0.37512112531296893,0.5606227961503798,-1.1456118888244688,68.70233453404066,25.040537845353896,0.4678719607316753,9,-0.5125007629394567,-0.03250122070312855,0.6737499237060511,-0.042500495910648084,-1.5300006866455114,3,-0.04407300333193831,1.7826115801171258,22.88999938964844,-1.0512833052936343,22.7549991607666,-1.3396215550933248,22.94499969482422,-0.04407300333193831
3149,2005-09-09,22.95499992370605,23.024999618530273,22.815000534057614,22.90999984741211,2602600.0,-0.003256654828627581,1.270266926479269,0.18750049670582924,48.39610018222201,42.46006656503729,-0.2997840071624047,-0.006707211443870875,0.5775964853815374,-0.6720408433893716,19.36092860679309,0.21500015258789773,-0.5546894572735184,0.061250114440912995,-0.7764846221147934,0.8989848509966194,-0.35761725383693843,0.4801174827187644,-1.0435988896343993,57.25184837904656,9.700374005971561,0.41886736827785265,9,-0.33999919891357067,0.04249954223633168,0.7137503623962438,0.032500267028812146,-1.3899993896484375,4,-0.043127849026728615,1.1000023841881021,23.03000068664551,1.7826115801171258,22.88999938964844,-1.0512833052936343,22.7549991607666,-0.043127849026728615
3150,2005-09-12,22.80500030517578,23.170000076293945,22.79999923706055,22.95000076293945,2482800.0,-0.006534507472394369,-3.774124480102553,-3.22222693171721,48.80451496529215,44.00681954753352,-0.03073813872351039,0.10122709565895249,0.7506570396795453,-0.49253270139281113,19.547571795310887,0.3700008392333949,-0.5639613245810295,-0.05874948501586985,-0.8616451082929437,0.744146138261204,-0.4601972966544068,0.3426983266226671,-0.8671272795785328,38.135648013448794,-10.797805832783858,0.4014478116385373,9,-0.10750007629394531,0.17499923706054688,0.8637499809265137,0.18249988555908203,-1.0300006866455078,0,-0.042096074500091674,1.270266926479269,22.95499992370605,1.1000023841881021,23.03000068664551,1.7826115801171258,22.88999938964844,-0.042096074500091674
3151,2005-09-13,22.520000457763672,22.71500015258789,22.450000762939453,22.69499969482422,3974400.0,-0.012497252514722668,1.4651088518656519,1.2068874799400469,44.31216917868017,44.914327592815106,0.3007856267539033,0.3294801782890815,1.0578158243206275,-0.19000018288404164,19.822199148788634,0.3549995422363281,-0.40173473167234164,-0.29699935913085795,-1.0629761688686443,0.4689774506069284,-0.6799877639997511,0.08598904573803523,-0.5561848804713385,9.7221891084991,-38.603480327643304,0.38298840486889374,9,0.30500030517578125,0.38249874114990234,1.09375,0.4674997329711914,-0.30500030517578125,1,-0.036190076265147364,-3.774124480102553,22.80500030517578,1.270266926479269,22.95499992370605,1.1000023841881021,23.03000068664551,-0.036190076265147364
3152,2005-09-14,22.31999969482422,22.60000038146973,22.225000381469727,22.5,3449200.0,-0.008881028369184807,-1.0270328786613658,1.0285776566757494,38.778213791056125,44.96831030528614,0.5438711610230342,0.4825511429910634,1.2810097852512499,0.02702727703768204,19.941258653003953,0.37500000000000355,-0.28039349894893206,-0.4515001296997063,-1.222276581571105,0.31927632217169233,-0.8368883556354056,-0.066111903764007,-0.33076041687069946,10.052840638447316,-35.25000073133031,0.38538822593570016,9,0.4100008010864258,0.567500114440918,1.2925004959106445,0.6825008392333984,-0.2950000762939453,2,-0.03225803419349749,1.4651088518656519,22.520000457763672,-3.774124480102553,22.80500030517578,1.270266926479269,22.95499992370605,-0.03225803419349749
3153,2005-09-15,22.364999771118164,22.614999771118164,22.26000022888184,22.40999984741211,2122000.0,0.0020161324780116896,-1.7843192986918286,0.25,59.60396667845062,46.58709010626799,0.4602671253201578,0.3810874153543402,1.254562393669719,0.00906872468943476,19.750105530648383,0.3549995422363246,-0.2020441754994522,-0.35825004577636577,-1.1021680204589543,0.3856679289062228,-0.7302090331176601,0.013708941564928523,-0.3508452665166857,14.814755011585381,-34.298181175033285,0.3719589873412938,9,0.36500072479248047,0.5225000381469727,1.2475004196166992,0.652501106262207,0.30999946594238637,3,-0.04560699611903818,-1.0270328786613658,22.31999969482422,1.4651088518656519,22.520000457763672,-3.774124480102553,22.80500030517578,-0.04560699611903818
3154,2005-09-16,22.729999542236328,22.815000534057614,22.299999237060547,22.325000762939453,4426000.0,0.016320133013795868,-1.263732854891161,-8.999957614546688,62.841524738894755,48.79445849758322,0.05040215319111496,-0.013343403003013066,0.8909785805164532,-0.3256941904740529,19.37208641226517,0.5150012969970668,-0.11688113878017248,0.0249997138977065,-0.6981371525308333,0.7481365803262463,-0.3365687193165634,0.3865681471119764,-0.6914281155198481,53.43908188886108,-0.23574741718346104,0.36156843321427073,9,-0.03249931335449219,0.1575002670288086,0.8437509536743164,0.28750133514404297,0.27499961853027344,4,-0.05411348732985111,-1.7843192986918286,22.364999771118164,-1.0270328786613658,22.31999969482422,1.4651088518656519,22.520000457763672,-0.05411348732985111
3155,2005-09-19,22.38999938964844,22.729999542236328,22.354999542236328,22.625,2633200.0,-0.01495821202970582,-1.4590139330114815,-0.5802501695426029,49.348234087321785,49.45608421083482,0.3390511964802876,0.28785948414092033,1.2034886155336082,0.04343155207034144,18.84760408546697,0.375,-0.08340228660439308,-0.28100042343139364,-0.9957743308767064,0.43377348401391913,-0.63838737715405,0.07638653029126274,-0.3274993792592582,27.965926356965827,-26.78749105404827,0.35738695372265616,9,0.3075008392333949,0.4099998474121058,1.2900009155273402,0.62750148773193,0.37000083923339844,0,-0.03684675650202329,-1.263732854891161,22.729999542236328,-1.7843192986918286,22.364999771118164,-1.0270328786613658,22.31999969482422,-0.03684675650202329
3156,2005-09-20,22.354999542236328,22.69499969482422,22.13999938964844,22.3799991607666,2866600.0,-0.0015631910837967666,-1.4395621900558178,0.1063810791507061,48.98335918770273,50.016525059353945,0.3479330095348132,0.2958940569652988,1.2213081420993248,0.11627143070388968,17.675442671327552,0.5550003051757777,-0.09648254561740544,-0.28925027847289897,-1.0095378488123963,0.43103729186659834,-0.6493940636426458,0.07089350669684791,-0.26904951984789705,31.851820455219578,-24.331788483860866,0.360143785169748,9,0.3000001907348633,0.3900003433227539,1.52000093460083,0.662501335144043,0.4350013732910156,1,-0.025944975870396902,-1.4590139330114815,22.38999938964844,-1.263732854891161,22.729999542236328,-1.7843192986918286,22.364999771118164,-0.025944975870396902
3157,2005-09-21,22.30500030517578,22.604999542236328,22.21500015258789,22.44499969482422,3050200.0,-0.0022366020167471357,-1.4374985098824595,5.600061036087586,36.302905540824554,48.59677648338276,0.34221054542017626,0.31104110648331584,1.2412638454389686,0.2023678968836684,16.473926746696137,0.3899993896484375,-0.09634847464579366,-0.3069994926452644,-1.0274047425634194,0.41340575727289064,-0.6672021176043401,0.05320313231381135,-0.1960692710280867,24.444538634340425,-25.68207723836052,0.36020262495907684,9,0.34999942779541016,0.3624992370605469,1.5662498474121094,0.7125005722045898,0.10000038146972656,2,-0.00403497652349305,-1.4395621900558178,22.354999542236328,-1.4590139330114815,22.38999938964844,-1.263732854891161,22.729999542236328,-0.00403497652349305
3158,2005-09-22,22.72500038146973,22.7549991607666,22.09000015258789,22.270000457763672,3204800.0,0.018829861938916448,1.5825330454395627,-3.250013623978227,43.58977059916291,48.062739863042864,-0.14036446410368342,-0.15137387722678497,0.7858098271996958,-0.1854324078188938,16.323718229436146,0.6649990081787109,-0.07511246873731992,0.13500061035156463,-0.5397237484549819,0.8097249691581112,-0.20236156905170688,0.47236278975483614,0.5100002288818288,87.58619238165987,40.938518809635184,0.33736217940327284,9,-0.09500026702881215,-0.05750083923340199,1.0712499618530238,0.292500495910641,0.14500045776366832,3,-0.03080311336365238,-1.4374985098824595,22.30500030517578,-1.4395621900558178,22.354999542236328,-1.4590139330114815,22.38999938964844,-0.03080311336365238
3159,2005-09-23,22.65500068664551,22.934999465942386,22.53499984741211,22.6299991607666,2639600.0,-0.0030802945500189027,-2.7209240432214097,0.054948417738771835,44.2000242614562,47.55112978483887,-0.1311910114233612,-0.02143501915234225,0.816232162800457,-0.0835525852582144,14.366613478472336,0.399999618530277,-0.06831523383353755,0.02625083923340199,-0.5600030030041339,0.6125046814709378,-0.26687608188536416,0.31937776035216814,0.5570999145507756,66.8640228611157,23.015045784473827,0.29312692111876726,9,-0.14250087738037465,0.01249885559081676,1.0574998855590785,0.3674993515014613,0.30999946594237926,4,0.0008827433153346664,1.5825330454395627,22.72500038146973,-1.4374985098824595,22.30500030517578,-1.4395621900558178,22.354999542236328,0.0008827433153346664
3160,2005-09-26,22.440000534057614,22.774999618530273,22.315000534057614,22.76499938964844,2530200.0,-0.00949018521613354,1.6666666666666872,-12.999160817819615,43.76240720093544,47.49004512064501,0.029713792215211754,0.23847692058710024,0.9862451541071628,0.15577475168259625,12.451599975611769,0.4599990844726598,-0.10343242213506798,-0.20949935913086293,-0.731649795656633,0.31265107739490716,-0.470574577393748,0.05157585913202212,0.7496580581665064,41.42019714552006,-0.9338973774774217,0.2610752182628858,9,0.07249927520752308,0.2274990081787145,1.2337498664855993,0.8199996948242223,0.6099987030029368,0,0.02517819132185317,-2.7209240432214097,22.65500068664551,1.5825330454395627,22.72500038146973,-1.4374985098824595,22.30500030517578,0.02517819132185317
3161,2005-09-27,22.3700008392334,22.6299991607666,22.270000457763672,22.5,3564800.0,-0.0031194159161438417,-1.1818108256509552,0.3999988262428533,39.430928033283976,47.56256892533699,0.08515320318433339,0.32058138490281607,1.0112898427679227,0.24962221014590114,11.289230903951328,0.3599987030029297,-0.13618136591021113,-0.2767491340637207,-0.8044278755644463,0.2509296074370049,-0.5405885048140817,-0.01290976331335969,0.7976645841979959,33.136202860799415,-6.948656120321871,0.26383937075036235,9,0.14249897003173828,0.2974987030029297,1.2962498664855957,0.9749994277954102,1.4799995422363317,1,0.017434035539437565,1.6666666666666872,22.440000534057614,-2.7209240432214097,22.65500068664551,1.5825330454395627,22.72500038146973,0.017434035539437565
3162,2005-09-28,22.53000068664551,22.790000915527344,22.225000381469727,22.350000381469727,2499200.0,0.007152429209188904,-1.6279075956778624,-1.384626670774856,39.91935297800248,45.375389625287205,-0.046852356846113,0.17922142888146908,0.8098463577842878,0.11863441206727643,9.910084449224188,0.5650005340576172,-0.15949860216916534,-0.1227493286132777,-0.6417509656368061,0.3962523084102507,-0.3822501471250419,0.1367514898984865,0.6161114313690135,52.07111143213804,14.961495833265502,0.25950081851176465,9,-0.017500877380374646,0.13749885559081676,0.9224991798400843,0.8149995803832972,1.404998779296875,2,0.011540178471274753,-1.1818108256509552,22.3700008392334,1.6666666666666872,22.440000534057614,-2.7209240432214097,22.65500068664551,0.011540178471274753
3163,2005-09-29,22.075000762939453,22.48500061035156,21.940000534057614,22.450000762939453,6361200.0,-0.0201952911601887,1.4494402249387468,-2.083329801212183,34.61539231044726,42.239152688793034,0.4053075947267786,0.59834787344262,1.2137148975153949,0.595504986367402,9.868390384194381,0.5900001525878977,-0.15313353068792424,-0.5354992866516106,-1.098600330741359,0.027601757438137753,-0.8170498086964848,-0.25394876460673643,1.0499891157665395,13.567876764060022,-20.126646248997517,0.281550522044875,9,0.3624992370605469,0.592498779296875,1.3712491989135742,1.307499885559082,1.7299995422363281,3,0.014949033399811906,-1.6279075956778624,22.53000068664551,-1.1818108256509552,22.3700008392334,1.6666666666666872,22.440000534057614,0.014949033399811906
3164,2005-09-30,22.405000686645508,22.405000686645508,22.03499984741211,22.049999237060547,3199000.0,0.014949033399811906,1.084503258597809,-0.9466705322265625,43.4210567593258,41.580577430126816,0.027221020761686532,0.22930527376991705,0.8381041931852096,0.2920714232366173,10.239881339564647,0.37000083923339844,-0.09718099285650084,-0.17324943542480398,-0.7032767492580199,0.3567778784084119,-0.4382630923414119,0.09176422149180397,0.6725896182745501,54.70587575312207,20.681961636050268,0.26501365691660855,9,0.03249931335449219,0.11249923706054688,0.9974989891052246,0.9774999618530273,1.510000228881836,4,0.020754302090472798,1.4494402249387468,22.075000762939453,-1.6279075956778624,22.53000068664551,-1.1818108256509552,22.3700008392334,0.020754302090472798
3165,2005-10-03,22.334999084472656,22.65500068664551,22.26000022888184,22.325000762939453,3483400.0,-0.003124374024883525,-4.642888283379033,0.028164171005195488,46.7256402950752,41.32971977539043,0.09901259974347454,0.26484261161578715,0.8673499658752419,0.3868254937159925,10.539089522377532,0.3950004577636719,-0.1274557454808658,-0.21275100708007955,-0.7237816086232982,0.2982795944631391,-0.4682663078516889,0.04276429369152979,0.6970876296129056,46.470396840534725,8.985310552551532,0.2555153007716096,10,0.10250091552734375,0.18250083923339844,0.6412510871887207,0.970001220703125,1.6500015258789027,0,0.02820689921376407,1.084503258597809,22.405000686645508,1.4494402249387468,22.075000762939453,-1.6279075956778624,22.53000068664551,0.02820689921376407
3166,2005-10-04,22.584999084472656,22.625,22.23500061035156,22.354999542236328,4181600.0,0.011193194996538036,1.5161139481942025,23.003815337657382,54.608685037364104,43.363695275005924,-0.12843754599391133,0.0015321742676839278,0.5778529255892266,0.16024922498887406,10.391538727885433,0.38999938964844105,-0.1952588668729831,0.04574899673461985,-0.4563442257117529,0.5478422191809926,-0.20529761448856476,0.29679560795780446,0.4034041824117871,75.88214834677837,33.48426634749987,0.25104661122318617,10,-0.14749908447265625,0.002501487731930041,0.30750036239624023,0.7100009918212891,1.4900016784667933,1,0.020588894019818005,-4.642888283379033,22.334999084472656,1.084503258597809,22.405000686645508,1.4494402249387468,22.075000762939453,0.020588894019818005
3167,2005-10-05,22.0,22.65500068664551,21.979999542236328,22.60000038146973,3377600.0,-0.025902107956021436,-1.1093743015094957,-2.6087025027781157,44.65593152085827,43.48215759963875,0.45678304530036584,0.5443448678691212,1.1229964304390627,0.758722075918044,10.278267336438802,0.6750011444091832,-0.20871097598593025,-0.49475011825561666,-1.0230292027479884,0.03352896623675505,-0.7588896605018007,-0.23061057600943258,0.9464671575713695,8.391531907401992,-35.94653260617145,0.2641395422461852,10,0.4375,0.5875005722045863,0.8924994468688965,1.2950000762939453,2.35000038146973,2,0.08409092643044236,1.5161139481942025,22.584999084472656,-4.642888283379033,22.334999084472656,1.084503258597809,22.405000686645508,0.08409092643044236
3168,2005-10-06,22.01499938964844,22.25,21.86000061035156,21.96999931335449,3197000.0,0.0006817904385654217,-1.9434195846978282,-0.07500007947282057,38.33604448698223,42.83060429136386,0.36931617473018363,0.4736916676454719,1.064914988443757,0.7544665173422302,10.736625372773991,0.38999938964844105,-0.21904968063577002,-0.4290006637573214,-0.9353353703600327,0.07733404284538992,-0.6821680170586788,-0.17583331045596395,0.8912091029823799,19.496699927305553,-22.71153155662353,0.25316735330135653,10,0.3100013732910121,0.5325012207031179,0.8225002288818324,1.2800006866455043,2.41500091552734,3,0.08721326956732689,-1.1093743015094957,22.0,1.5161139481942025,22.584999084472656,-4.642888283379033,22.334999084472656,0.08721326956732689
3169,2005-10-07,21.96500015258789,22.1299991607666,21.93000030517578,22.09499931335449,2544600.0,-0.002271144149295745,1.0,-2.8888653414142915,42.342349772973776,42.67282013270145,0.3477113755464316,0.4698070147680724,1.072780726251441,0.810557133694978,11.21975364694467,0.1999988555908203,-0.1923021994997498,-0.4294999122619636,-0.9187733858877287,0.05977356136380152,-0.6741366490748462,-0.18486317544908104,0.8784358671061732,13.207488321989539,-29.529887777862555,0.2446367368128826,10,0.3600006103515625,0.5825004577636683,0.8724994659423828,1.3299999237060547,2.6800003051757812,4,0.08376963987278208,-1.9434195846978282,22.01499938964844,-1.1093743015094957,22.0,1.5161139481942025,22.584999084472656,0.08376963987278208
3170,2005-10-10,21.84499931335449,22.13500022888184,21.780000686645508,21.95499992370605,1752200.0,-0.005463275137708723,-1.9583558508441266,0.846164003697369,41.083908039078004,42.85648457778968,0.4184387104468854,0.5419873537978326,1.1479013953736334,0.9356141909982334,12.184382066030865,0.3549995422363317,-0.21989839135321176,-0.5015007019043018,-1.0092213172331732,0.006219913424569512,-0.7553610095687375,-0.24764039423986617,0.9394305817790247,7.4284144810263495,-35.170454048862894,0.25386030766443624,10,0.44000148773193715,0.6625013351440465,0.9925003051757848,1.4500007629394567,2.5900001525878977,0,0.09475860229976774,1.0,21.96500015258789,-1.9434195846978282,22.01499938964844,-1.1093743015094957,22.0,0.09475860229976774
3171,2005-10-11,21.70499992370605,21.924999237060547,21.440000534057614,21.82999992370605,4029600.0,-0.006408761457953105,2.0793702694519665,1.1363573311138855,39.83049806387877,42.846611809553714,0.5075633302620126,0.6511849130142586,1.243692282294095,1.0858148992474064,12.724360681687571,0.48499870300293324,-0.25280434040058,-0.6007500648498585,-1.1761519346178346,-0.025348195081882352,-0.8884509997338483,-0.31304912996586864,0.9990756347484222,21.810646614652704,-22.131020606556582,0.2877009348839882,10,0.34250068664551137,0.6000003814697301,1.1324996948242223,1.5900001525878942,2.895000457763679,1,0.10504495252982271,-1.9583558508441266,21.84499931335449,1.0,21.96500015258789,-1.9434195846978282,22.01499938964844,0.10504495252982271
3172,2005-10-12,21.600000381469727,22.09499931335449,21.584999084472656,21.645000457763672,2522800.0,-0.004837573950951524,-12.599521908297849,0.3600006103515625,28.652737825172466,42.184094644523185,0.521623399054473,0.7372788844515767,1.2989667674311995,1.2012272815806355,12.686662375139047,0.5100002288818324,-0.2751173663698019,-0.6697496414184556,-1.3258343974870215,-0.013664885349889744,-0.9977920194527385,-0.3417072633841727,0.9776676745450601,19.75308060554862,-17.896698177149343,0.3280423780342838,10,0.44750022888183594,0.7049999237060547,1.2374992370605469,1.6949996948242188,4.904998779296875,2,0.11458334897035383,2.0793702694519665,21.70499992370605,-1.9583558508441266,21.84499931335449,1.0,21.96500015258789,0.11458334897035383
3173,2005-10-13,21.34499931335449,21.545000076293945,21.174999237060547,21.5,3748000.0,-0.011805604796840563,2.020404667927848,3.4444538634341484,26.77302278267321,40.334313091561775,0.7400032748220475,0.9612286910636847,1.4978365521189936,1.465583434514592,12.945146789879363,0.4250011444091797,-0.2895415383854001,-0.8737506866455114,-1.646809620532217,-0.10069175275880582,-1.260280153588866,-0.4872212197021568,1.1189019904645825,17.708322985314982,-15.574942815109889,0.3865294669433531,10,0.5700006484985387,0.8275003433227575,1.4125003814697301,1.9500007629394567,5.364999771118168,3,0.14078243920275813,-12.599521908297849,21.600000381469727,2.0793702694519665,21.70499992370605,-1.9583558508441266,21.84499931335449,0.14078243920275813
3174,2005-10-14,21.5,21.540000915527344,21.09499931335449,21.295000076293945,2394400.0,0.007261686185603855,2.122799033616001,-1.3225742939764664,32.97100622998079,38.806020417662396,0.4952039534254844,0.7476891976304998,1.2907333650564397,1.3243670681995496,13.769560765822709,0.4450016021728551,-0.31823381483743773,-0.657250022888185,-1.4543864863904048,0.13988644061403477,-1.055818254639295,-0.2586817911370751,0.8092330558080469,38.94233943439834,6.412052268826265,0.3985682317511092,10,0.375,0.6324996948242188,1.2574996948242188,1.7950000762939453,5.375,4,0.13627908396166433,2.020404667927848,21.34499931335449,-12.599521908297849,21.600000381469727,2.0793702694519665,21.70499992370605,0.13627908396166433
3175,2005-10-17,21.565000534057614,21.625,21.25,21.44499969482422,1998000.0,0.003023280653842386,2.125002980235081,0.5853701653346062,35.39019976267194,36.670633164918826,0.345864032844446,0.6510947554563664,1.1739561749553893,1.272950247638736,14.541449519679162,0.375,-0.29072022376449524,-0.5509995460510275,-1.3820840759932942,0.28008498389123915,-0.9665418110221609,-0.1354572810798942,0.5742397978069356,47.0001220703125,13.945579115853278,0.41554226497113317,10,0.30999946594238637,0.5674991607666051,1.241249561309818,1.7299995422363317,5.29999923706055,0,0.14282401332853256,2.122799033616001,21.5,2.020404667927848,21.34499931335449,-12.599521908297849,21.600000381469727,0.14282401332853256
3176,2005-10-18,21.774999618530273,21.989999771118164,21.43000030517578,21.53499984741211,3722800.0,0.009737958695665627,-1.488892844881299,1.9999841055392789,36.54187190778363,35.769070985688316,0.009927395297467001,0.41678435530282343,0.9272542115344251,1.077095539927683,14.530975453323636,0.5599994659423828,-0.3149325736386075,-0.3120004653930657,-1.1484305589761128,0.5244296281899814,-0.7302155121845892,0.10621458139845785,0.2180469707428685,68.00003051757848,35.808026134753746,0.41821504679152355,10,-0.10249996185302734,0.23999977111816406,1.0637502670288086,1.5200004577636719,4.995000839233398,1,0.12215843370892565,2.125002980235081,21.565000534057614,2.122799033616001,21.5,2.020404667927848,21.34499931335449,0.12215843370892565
3177,2005-10-19,22.21500015258789,22.315000534057614,21.815000534057614,21.84499931335449,3482200.0,0.02020668389280611,-1.3255900604587028,1.5416716337251497,52.50894881197513,37.343838132909745,-0.4429489323400553,-0.031942169493916595,0.452811488721764,0.6528238652408831,14.225205584080886,0.5400009155273402,-0.34040433215657373,0.1325000762939439,-0.699950662142065,0.9649508147299528,-0.28372529292406057,0.5487254455119484,-1.120000839233402,91.80325562198293,54.89026183038722,0.4162253692180046,10,-0.5100002288818395,-0.20000076293945312,0.648749828338623,1.0799999237060547,4.694999694824219,2,0.10735990153049824,-1.488892844881299,21.774999618530273,2.125002980235081,21.565000534057614,2.122799033616001,21.5,0.10735990153049824
3178,2005-10-20,22.024999618530273,22.43000030517578,21.774999618530273,22.354999542236328,2563200.0,-0.008552803635046735,1.7291612857080414,-0.8918896627093482,42.83017265453837,37.39804067530581,-0.28092271260221224,0.10848949557657761,0.6102875637644303,0.8576080973196625,14.222301352649659,0.6550006866455078,-0.42260571559942406,-0.022500419616697798,-0.7981328893801525,0.7531320501467569,-0.4103166544984269,0.3653158152650313,-0.9056002807617212,69.66289245276288,33.55474076837558,0.3878162348817279,10,-0.2624998092651367,-0.010000228881835938,0.7837505340576172,1.2700004577636719,4.700000762939457,3,0.20340520407851326,-1.3255900604587028,22.21500015258789,-1.488892844881299,21.774999618530273,2.125002980235081,21.565000534057614,0.20340520407851326
3179,2005-10-21,22.67499923706055,22.864999771118164,22.06999969482422,22.32999992370605,5343600.0,0.029511901465978374,1.1931025048078314,-1.0454527064127603,55.26316100268684,38.9735132268179,-0.9159383059883659,-0.5691138238949804,-0.07760448976315004,0.2211326748429947,14.874629793418734,0.8400001525878906,-0.40969566385826184,0.6264992713928272,-0.15247514455473876,1.4054736873403932,0.23701206341904424,1.0159864793666102,-1.5031758605957073,88.23525938173573,51.23039906163686,0.38948720797378344,10,-0.6949996948242223,-0.6599998474121129,0.1337509155273402,0.6200008392333949,4.015001296997063,4,0.17794928260977438,1.7291612857080414,22.024999618530273,-1.3255900604587028,22.21500015258789,-1.488892844881299,21.774999618530273,0.17794928260977438
3180,2005-10-24,23.0049991607666,23.190000534057614,22.565000534057614,22.67499923706055,3052000.0,0.014553470112876221,-1.2727383070291047,0.956523421734942,56.3444130522596,40.80839266997133,-1.1891386854597599,-0.9007996300675387,-0.42890355112446343,-0.09105142796684262,15.277295277639974,0.625,-0.36606118124972653,0.9282492637634263,0.05430331082835593,1.8021952166984967,0.4912762872958929,1.3652222402309597,-1.7315852006225576,89.48855970271393,55.03022161590084,0.43697297646753513,10,-0.8624992370605504,-0.8624992370605504,-0.21249914169311523,0.29000091552734375,3.780000686645508,0,0.1682243416828031,1.1931025048078314,22.67499923706055,1.7291612857080414,22.024999618530273,-1.3255900604587028,22.21500015258789,0.1682243416828031
3181,2005-10-25,22.76000022888184,23.09499931335449,22.54999923706055,22.96999931335449,2084000.0,-0.010649812685174509,1.3695702652049218,-0.6363610091610408,62.79461960587876,44.6019350900498,-0.8702680640592,-0.6588651968032231,-0.2101016794269519,0.17658704082410992,15.589362794833017,0.5450000762939382,-0.33966394230035846,0.6637503623962431,-0.25404931598702873,1.5815500407795149,0.2048505232046054,1.1226502015878808,-1.3332593428247108,69.61130551526729,30.539765989826904,0.4588998391916367,10,-0.6175003051757884,-0.6175003051757884,-0.011250495910648084,0.5349998474121058,4.030000686645504,1,0.18036025926867905,-1.2727383070291047,23.0049991607666,1.1931025048078314,22.67499923706055,1.7291612857080414,22.024999618530273,0.18036025926867905
3182,2005-10-26,22.790000915527344,23.059999465942386,22.60000038146973,22.60000038146973,2321600.0,0.0013181320889195103,-3.8420820157608597,-0.9047683923705859,62.98159744408938,48.62511005242938,-0.7975906135482944,-0.7045091416552864,-0.259237397745828,0.16468037708764882,16.359422457358374,0.45999908447265625,-0.2949195985690025,0.6807510375976555,-0.2697018100268487,1.6312038852221598,0.20552461378540343,1.1559774614099076,-1.2221992576301766,71.73149401241209,28.937004436390815,0.47522642381225216,10,-0.6475009918212926,-0.6475009918212926,-0.09000110626220703,0.5049991607666016,3.909999847412106,2,0.17463797202064457,1.3695702652049218,22.76000022888184,-1.2727383070291047,23.0049991607666,1.1931025048078314,22.67499923706055,0.17463797202064457
3183,2005-10-27,22.405000686645508,22.875,22.36000061035156,22.670000076293945,1709800.0,-0.01689338365140325,-1.9014087533982706,-1.3947297093811435,56.626510869296695,51.25349945679781,-0.27537536830838505,-0.3093806390514544,0.09853573585673914,0.5626857986391016,16.317110367302966,0.514999389648441,-0.2387222391503272,0.27925081253051687,-0.6801144892124071,1.2386161142734409,-0.20043183834094336,0.7589334634019771,-0.7074231186555053,29.910780428574203,-15.939451930919358,0.4796826508714619,10,-0.18500041961669922,-0.2625007629394567,0.25624895095825195,0.8899993896484375,3.939998626708981,3,0.20107114584699848,-3.8420820157608597,22.790000915527344,1.3695702652049218,22.76000022888184,-1.2727383070291047,23.0049991607666,0.20107114584699848
3184,2005-10-28,22.8700008392334,22.98500061035156,22.645000457763672,22.739999771118164,3125600.0,0.020754302090472798,-1.1250029802350587,-0.49057119824955375,63.983646245985,54.430549066054816,-0.5873725226232835,-0.7776273200848607,-0.38127360219936435,0.11145110727435181,16.353117694341595,0.5799999237060511,-0.12366253405376426,0.7210009574890144,-0.28810815361941877,1.7301100685974475,0.21644640193479958,1.2255555130432292,-1.0530294339579882,61.445816356780355,10.292010732132226,0.5045545555542158,10,-0.5600004196166992,-0.7275009155273473,-0.2212510108947754,0.4249992370605469,3.5,4,0.16856140799186559,-1.9014087533982706,22.405000686645508,-3.8420820157608597,22.790000915527344,1.3695702652049218,22.76000022888184,0.16856140799186559
3185,2005-10-31,22.96500015258789,23.15500068664551,22.729999542236328,22.875,2104800.0,0.00415388324741639,-1.2368418410882083,0.69230317791015,67.40331404382587,57.85959819228173,-0.5172967951606786,-0.8674849438922649,-0.4894775982948545,0.026757958874384258,17.210310095737185,0.42500114440918324,0.03599258054522991,0.7845002174377456,-0.28649011249938283,1.855490547374874,0.24900505246918314,1.319995382406308,-1.0381864170099036,76.1005640473212,20.35784830024086,0.5354951649685641,10,-0.4825000762939453,-0.8225002288818395,-0.3750004768371582,0.3299999237060547,3.2600002288818395,0,0.16220336846154804,-1.1250029802350587,22.8700008392334,-1.9014087533982706,22.405000686645508,-3.8420820157608597,22.790000915527344,0.16220336846154804
3186,2005-11-01,23.04999923706055,23.25,22.82999992370605,22.97500038146973,1882800.0,0.003701244672671189,-1.301371724191919,0.8333192048488959,70.13887086032543,59.81847841987621,-0.4497092093504236,-0.9653554770327055,-0.5811630850377902,-0.04486114587625423,18.119582157723972,0.42000007629394887,0.17663697186726424,0.8462492942810087,-0.2804547559202071,1.9729533444822245,0.2828972691804026,1.4096013193816148,-1.0221305576041928,77.5279887530651,16.520955930763762,0.5633520251006074,11,-0.5374994277954137,-0.8774995803833043,-0.459999561309818,0.24500083923339488,3.255001068115231,1,0.16203907739598966,-1.2368418410882083,22.96500015258789,-1.1250029802350587,22.8700008392334,-1.9014087533982706,22.405000686645508,0.16203907739598966
3187,2005-11-02,23.85000038146973,23.93000030517578,22.96999931335449,22.96999931335449,3828000.0,0.03470720914918335,-1.1818177877383547,11.733526614277453,80.2171386184448,63.97258574919915,-1.1101385142632836,-1.7071809684455062,-1.3806267271920483,-0.8345982587570155,18.887129482809367,0.9600009918212926,0.33779470362431496,1.5537504196167014,0.21388035705194852,2.893620482181454,0.8838153883343232,2.2236854508990795,-1.6999185699590065,94.90446246774539,27.246415237799468,0.6699350312823769,11,-0.8500003814697301,-1.3375005722045934,-1.2600007057189977,-0.5550003051757848,2.8699989318847585,2,0.12327046067227099,-1.301371724191919,23.04999923706055,-1.2368418410882083,22.96500015258789,-1.1250029802350587,22.8700008392334,0.12327046067227099
3188,2005-11-03,23.934999465942386,24.07500076293945,23.729999542236328,23.85000038146973,3359200.0,0.0035639028558966945,-1.1230794511543152,0.09658975148144378,79.8773024512831,66.70749035459873,-1.0009750775451955,-1.7296429492160144,-1.4710206884452006,-0.9043438838886928,19.506836005580467,0.34500122070312145,0.4979076371415445,1.5427495002746632,0.024473191271159322,3.061025809278167,0.7836113457729112,2.301887654776415,-1.5713274351918542,90.20970160003888,18.1377732592084,0.7591381545017518,11,-0.7174987792968821,-1.3499994277954173,-1.344999790191654,-0.7224998474121129,3.765001296997063,3,0.11552126002473662,-1.1818177877383547,23.85000038146973,-1.301371724191919,23.04999923706055,-1.2368418410882083,22.96500015258789,0.11552126002473662
3189,2005-11-04,23.80500030517578,24.11000061035156,23.60000038146973,23.9950008392334,1980200.0,-0.005431341703248549,1.4285720773293564,-2.2353244771564493,77.05315378445383,69.00846154706477,-0.7753666542256603,-1.533342976703537,-1.3066124515554591,-0.7636042808094103,20.03103537965117,0.5100002288818288,0.5791545679295567,1.3207503318786635,-0.3075238662712323,2.9490245300285594,0.5066132328037156,2.1348874309536114,-1.2017422519188017,77.89854571690013,2.545518824367008,0.8141370990749474,11,-0.5699996948242223,-1.2025003433227575,-1.2525005340576172,-0.6050004959106445,3.979999542236328,4,0.10670023001959184,-1.1230794511543152,23.934999465942386,-1.1818177877383547,23.85000038146973,-1.301371724191919,23.04999923706055,0.10670023001959184
3190,2005-11-07,23.915000915527344,24.0049991607666,23.739999771118164,23.75,1207800.0,0.004620903547211785,-1.8648370002268182,-0.8684234302062942,76.48517106891337,70.52963393184639,-0.8299910668619113,-1.5603108042507863,-1.384890841787346,-0.8647503557312781,20.250986340638793,0.2649993896484375,0.7215087610258557,1.3272508621215806,-0.3906258338100592,3.0451275580532204,0.46831251415576247,2.1861892100873987,-1.070664053135232,84.7656570141966,8.132121152250576,0.8589383479658192,11,-0.6800003051757848,-1.31250095367432,-1.4375009536743164,-0.715001106262207,3.5449981689453125,0,0.10265523017864875,1.4285720773293564,23.80500030517578,-1.1230794511543152,23.934999465942386,-1.1818177877383547,23.85000038146973,0.10265523017864875
3191,2005-11-08,23.98500061035156,24.22500038146973,23.75,23.875,2027200.0,0.0029270203698283925,-1.6388865341415024,0.6666666666666451,74.11445968476238,71.76661862525448,-0.7911483119924263,-1.5291403251814728,-1.4345960266040692,-0.9234026837324585,19.925186401763963,0.4750003814697301,0.7832271644854139,1.2832505226135211,-0.4896963431776413,3.0561973884046836,0.3967770897179399,2.1697239555091024,-0.9381575482859361,80.87652853725436,5.907320113643976,0.8864734328955817,11,-0.6925001144409144,-1.3250007629394496,-1.5075006484985316,-0.797500610351559,3.2299995422363317,1,0.09339169122853486,-1.8648370002268182,23.915000915527344,1.4285720773293564,23.80500030517578,-1.1230794511543152,23.934999465942386,0.09339169122853486
3192,2005-11-09,24.07500076293945,24.2549991607666,23.959999084472656,24.01499938964844,2109800.0,0.0037523514820778647,-2.4705486368226186,0.5454640033291249,78.71151841607686,74.22050835267451,-0.7595803445104892,-1.5011787690437366,-1.5023538815751785,-0.9973452823124695,20.147234815272803,0.2950000762939453,0.8235992615935146,1.2495006561279247,-0.5450261957266527,3.044027507982502,0.352237230200636,2.1467640820552134,-0.8160893833810867,72.51927736103923,-2.99221309238861,0.8972634259272892,11,-0.6250009536743129,-1.4000015258789027,-1.5625004768371547,-0.9575014114379847,2.519998550415039,2,0.09262718469646525,-1.6388865341415024,23.98500061035156,-1.8648370002268182,23.915000915527344,1.4285720773293564,23.80500030517578,0.09262718469646525
3193,2005-11-10,24.35000038146973,24.415000915527344,23.875,24.17499923706055,1532200.0,0.011422621383821996,2.5409639232314203,2.9166189840425605,76.21286861254171,75.57931083784747,-0.8154172144970389,-1.6227052137412095,-1.7678984420400248,-1.2566009643976308,19.721749854115146,0.5400009155273438,0.8743992433084067,1.3742502212524457,-0.4014493960468961,3.1499498385517875,0.48640041260277656,2.262100029902115,-0.8918714456697181,92.02447957500128,17.373840176514378,0.88784980864967,11,-0.7775001525878942,-1.5950002670288121,-1.8375000953674352,-1.2325010299682653,1.9099998474121094,3,0.0973305500926529,-2.4705486368226186,24.07500076293945,-1.6388865341415024,23.98500061035156,-1.8648370002268182,23.915000915527344,0.0973305500926529
3194,2005-11-11,24.43000030517578,24.51000022888184,24.1299991607666,24.3799991607666,2453600.0,0.0032854177598671264,2.619040698994471,0.2857189567416159,74.19358599299106,76.33378549886584,-0.7273485170242395,-1.5514875636523193,-1.8415096614502886,-1.3211101185051461,19.190692630338148,0.3800010681152379,0.93243972028203,1.3077501296997056,-0.4385258014104494,3.0540260608098606,0.4346121641446281,2.180888095254783,-0.7804969734303029,89.61040569528967,16.141158225657392,0.8731379655550784,11,-0.7600002288818359,-1.6275005340576172,-1.9937496185302734,-1.4225006103515625,1.9750003814697301,4,0.1338518385966161,2.5409639232314203,24.35000038146973,-2.4705486368226186,24.07500076293945,-1.6388865341415024,23.98500061035156,0.1338518385966161
3195,2005-11-14,24.645000457763672,24.71999931335449,24.36000061035156,24.60000038146973,2273800.0,0.008800661068446347,2.6923362840515845,0.8999809269501483,82.33277650512096,77.68866390384309,-0.7587723818150245,-1.6062648190534858,-2.0441061009839743,-1.5138630100847443,19.014786033492364,0.3599987030029297,1.0574630908499998,1.3687502861022942,-0.3421713018753003,3.0796718740798887,0.513289492113497,2.2242110800910915,-0.8233977465909206,92.268153744207,17.554498066738446,0.8554607939887965,11,-0.8000011444091832,-1.7375011444091832,-2.208749771118164,-1.6375007629394531,1.9549999237060582,0,0.12740918366099185,2.619040698994471,24.43000030517578,2.5409639232314203,24.35000038146973,-2.4705486368226186,24.07500076293945,0.12740918366099185
3196,2005-11-15,24.434999465942386,24.82999992370605,24.40999984741211,24.5,2634000.0,-0.008521038260120295,-6.30436369064396,-1.4444538634341044,76.57510364084897,77.28399335077691,-0.3706235009355474,-1.25089986302471,-1.8177606660619468,-1.2812528511671069,19.982495935939927,0.42000007629394176,1.1192273492903126,1.0257493019104054,-0.6054992980273894,2.6569979018482,0.21012500194150618,1.8413736018793045,-0.433717434333289,58.63869221781782,-15.77256398589256,0.8156242999688982,11,-0.21999931335449574,-1.4724998474121165,-2.038748741149906,-1.4374990463256871,2.4300003051757777,1,0.12379781807429668,2.6923362840515845,24.645000457763672,2.619040698994471,24.43000030517578,2.5409639232314203,24.35000038146973,0.12379781807429668
3197,2005-11-16,24.60000038146973,24.96500015258789,24.40500068664551,24.40999984741211,6425000.0,0.006752646578008781,-4.600026703033818,-2.923061122685739,88.17390773607339,78.20583838242027,-0.4671775649666685,-1.294427103527724,-1.9685149531509119,-1.4260482091474422,21.910708052914497,0.5599994659423793,1.1734995363409126,1.0715002059936545,-0.5407462595059371,2.683746671493246,0.2653769732438569,1.877623438743452,-0.4329747714412413,66.51378715392158,-12.967715017885581,0.8061232327497961,11,-0.3175001144409215,-1.5700006484985387,-2.4237499237060582,-1.7725000381469762,2.389999389648434,2,0.10630080205559445,-6.30436369064396,24.434999465942386,2.6923362840515845,24.645000457763672,2.619040698994471,24.43000030517578,0.10630080205559445
3198,2005-11-17,26.5049991607666,26.545000076293945,24.875,24.899999618530273,15486200.0,0.0774389735673271,-1.0181284689568697,8.447342267730605,92.1205038054159,79.8799883847494,-2.2007125650316297,-3.0004198242354363,-3.841350467905876,-3.3030715868736245,24.728571106105807,1.9449996948242152,1.2690273285026485,2.7524990081787095,0.8089606640901081,4.696037352267311,1.7807298361344088,3.72426818022301,-2.1783786422262317,98.34364801809572,15.895819089492647,0.9717691720443,11,-1.3624992370605469,-2.684999465942383,-4.32874870300293,-3.6774988174438477,0.2700004577636719,3,0.0033955916030024014,-4.600026703033818,24.60000038146973,-6.30436369064396,24.434999465942386,2.6923362840515845,24.645000457763672,0.0033955916030024014
3199,2005-11-18,26.709999084472656,27.13999938964844,26.53499984741211,26.709999084472656,6107600.0,0.007734387104207263,-2.457155313351519,0.0,92.31637940770025,81.6390115335035,-2.1795011624609266,-3.043679239727414,-4.008724004527338,-3.477422484315163,27.306996390056614,0.6350002288818395,1.2567980006685993,2.7557489395141594,0.4747472356598941,5.036750643368425,1.6152480875870268,3.896249791441292,-2.304998397827145,84.5323563313024,1.2286978120094574,1.1405008519271322,11,-1.2649993896484375,-2.5924997329711914,-4.6662492752075195,-4.024999618530273,0.09000015258789418,4,-0.01684758034501077,-1.0181284689568697,26.5049991607666,-4.600026703033818,24.60000038146973,-6.30436369064396,24.434999465942386,-0.01684758034501077
3200,2005-11-21,26.875,26.8799991607666,26.295000076293945,26.55500030517578,4773000.0,0.006177496113179082,2.5454703087611406,100.0,92.45282859100104,83.67660807864112,-2.1014618259439537,-3.060813230527721,-4.128569757455839,-3.610423923992162,29.18699035904606,0.5849990844726562,1.2553433278073882,2.7272498130798333,0.14818598326888477,5.306313642890782,1.437717898174359,4.0167817279853075,-2.0,90.31080382753083,6.017283627724055,1.2895319149054738,11,-1.3675003051757812,-2.6800003051757812,-4.871250152587891,-4.2300004959106445,-0.045000076293948865,0,-0.017488346543422795,-2.457155313351519,26.709999084472656,-1.0181284689568697,26.5049991607666,-4.600026703033818,24.60000038146973,-0.017488346543422795
3201,2005-11-22,26.864999771118164,27.0,26.42499923706055,26.854999542236328,4908400.0,-0.0003721015397892824,3.107138234753144,0.031250745058770235,90.57872497728124,84.9951865854416,-1.8326994962849241,-2.8749063304755964,-4.063411765279859,-3.567199484708169,31.233742983513256,0.5750007629394496,1.2863782446623802,2.5119996070861816,-0.24900718588040505,5.273006400052768,1.13149621060289,3.892503003569473,-1.5369998931884759,89.9451645725339,6.704948179890934,1.3805033964832927,11,-1.3575000762939453,-2.5799999237060547,-4.861249923706055,-4.220000267028809,-0.21500015258789062,1,-0.009864112857105867,2.5454703087611406,26.875,-2.457155313351519,26.709999084472656,-1.0181284689568697,26.5049991607666,-0.009864112857105867
3202,2005-11-23,26.770000457763672,26.864999771118164,26.56999969482422,26.71500015258789,3573000.0,-0.0035361739871154763,1.4081743869209808,5.499904634751097,88.05370069120258,86.3108345941817,-1.469774533727346,-2.599737120649184,-3.906773746544509,-3.437754032756807,33.3911046630847,0.2950000762939453,1.3257371448177793,2.2180003166198716,-0.6406672742839703,5.0766679075237136,0.7886665211679507,3.6473341120717926,-1.0796006774902338,83.66450191661208,1.2519340350907129,1.4293337954519205,11,-1.1350011825561523,-2.3125009536743164,-4.92625093460083,-4.142500877380371,0.2700004577636719,2,0.00354872288868191,3.107138234753144,26.864999771118164,2.5454703087611406,26.875,-2.457155313351519,26.709999084472656,0.00354872288868191
3203,2005-11-25,26.90999984741211,26.940000534057614,26.72500038146973,26.79999923706055,825200.0,0.005229711888474542,1.5293840457758552,1.9999999999999354,91.56625213970275,88.24113083270521,-1.3504652675207396,-2.513812924333024,-3.983687478002892,-3.544937729029396,36.30580824228019,0.21500015258788352,1.4001182091826685,2.1327497482299798,-0.7235530502111907,4.98905254667115,0.7045983490093946,3.560901147450565,-0.9296801452636707,72.7810971439403,-9.781010911469679,1.4281513992205852,11,-1.1599998474121094,-2.452500343322754,-5.050000190734863,-4.3600006103515625,0.17000007629394176,4,0.002972869719794824,1.4081743869209808,26.770000457763672,3.107138234753144,26.864999771118164,2.5454703087611406,26.875,0.002972869719794824
3204,2005-11-28,26.72500038146973,26.92499923706055,26.5,26.8799991607666,3237200.0,-0.006874747937249404,2.469396652393856,-1.4090719933416695,86.87663858041192,88.74600439662643,-0.900367865474454,-2.1346427762074107,-3.748218208039127,-3.3386429943857756,38.917859307551254,0.4249992370605504,1.4608924455786223,1.755000305175784,-1.0795902551349386,4.589590865486507,0.33770502502042277,3.1722955853311454,-0.5127447418212903,60.992957689321784,-20.410931109090583,1.4172952801553613,11,-0.9525003433227539,-2.120000839233402,-4.836250782012943,-4.190000534057621,-0.045000076293948865,0,0.0018708788155981093,1.5293840457758552,26.90999984741211,1.4081743869209808,26.770000457763672,3.107138234753144,26.864999771118164,0.0018708788155981093
3205,2005-11-29,26.690000534057614,27.19499969482422,26.56999969482422,26.76000022888184,3346400.0,-0.0013096294448095014,-3.032240201808897,0.4516144910415998,85.82781717947825,89.77408367869636,-0.6088005146129163,-1.9038794623151176,-3.651153781769974,-3.2947097715276605,41.40140194911645,0.625,1.5379432638856585,1.5337504386901806,-1.2348854709386892,4.30238634831905,0.1494324838757457,2.9180683935046154,-0.29219614440917496,34.41573239666806,-45.11107603730346,1.384317954814435,11,-0.8900003433227504,-1.912500381469723,-4.692501068115231,-4.155000686645504,0.2849998474121165,1,0.004121345103106133,2.469396652393856,26.72500038146973,1.5293840457758552,26.90999984741211,1.4081743869209808,26.770000457763672,0.004121345103106133
3206,2005-11-30,26.78499984741211,26.875,26.51499938964844,26.59499931335449,3399000.0,0.003559359739737422,-1.0571441027569546,-2.7143051771114917,85.84656031260346,89.51548952053302,-0.3748118012759747,-1.7968397204869895,-3.6805766564595075,-3.3745440915277136,43.77387406446677,0.36000061035155895,1.6420499418164383,1.4419997215271003,-1.2306457015897863,4.114645144643987,0.10567700996865881,2.778322433085542,0.4099998474121094,41.007190295845,-37.77820149990975,1.3363227115584428,11,-0.75,-2.0074996948242188,-4.642499923706058,-4.25,-0.21500015258789062,2,0.0016800476591487534,-3.032240201808897,26.690000534057614,2.469396652393856,26.72500038146973,1.5293840457758552,26.90999984741211,0.0016800476591487534
3207,2005-12-01,26.790000915527344,27.09499931335449,26.76000022888184,26.76499938964844,3578800.0,0.000186711523006311,-18.142888283382227,0.1315866084424825,84.75784009898648,88.69741577537421,-0.040780662922482946,-1.6551504599220195,-3.616979257492975,-3.3701049552861946,45.18459074210984,0.33499908447264914,1.7171270376317658,1.3000007629394545,-1.3502024980040694,3.9502040238829785,-0.025100867532309223,2.6251023934112183,0.404998779296875,41.72676875789011,-33.922292275005375,1.325101630471762,12,-0.04500102996826172,-2.012500762939453,-4.647500991821293,-4.342501640319824,-0.28000068664550426,3,-0.005225878768668757,-1.0571441027569546,26.78499984741211,-3.032240201808897,26.690000534057614,2.469396652393856,26.72500038146973,-0.005225878768668757
3208,2005-12-02,26.70000076293945,26.82999992370605,26.53000068664551,26.584999084472656,2683000.0,-0.0033594680668984633,-1.6666779695500533,4.5997863899913565,82.24432049088203,87.57829811794996,0.08916616181016224,-1.4201964866198402,-3.4715520249923593,-3.2758822689088127,46.22993523359345,0.29999923706053977,1.8373635306956473,1.071750545501704,-1.524838513587472,3.66833960459088,-0.226543984042884,2.370045075046292,0.481398925781253,28.77710082880458,-43.242663981036344,1.2982945295445885,12,0.04499912261963246,-1.922500610351559,-4.557500839233398,-4.307500839233398,-0.40000152587889914,4,0.01273408774803575,-18.142888283382227,26.790000915527344,-1.0571441027569546,26.78499984741211,-3.032240201808897,26.690000534057614,0.01273408774803575
3209,2005-12-05,26.34499931335449,26.790000915527344,26.15500068664551,26.65500068664551,3411400.0,-0.013295934061459458,1.1896490489594995,-2.6956247719509197,73.22401694725343,85.44176349086689,0.4324212542805306,-0.9119015695892365,-3.061849212398556,-2.9199571043278425,47.35137678007254,0.6350002288818324,1.9204051158709348,0.5897491455078097,-1.8765591674558237,3.056057458471443,-0.643405010974007,1.8229033019896264,0.8230723693847679,18.26911614480396,-49.07478383417329,1.2331541564818171,12,0.33000087738037465,-1.4249992370605433,-4.163749217987057,-4.029999732971188,-0.16499900817870738,0,0.02789905596919051,-1.6666779695500533,26.70000076293945,-18.142888283382227,26.790000915527344,-1.0571441027569546,26.78499984741211,0.02789905596919051
3210,2005-12-06,26.3700008392334,26.6200008392334,26.28000068664551,26.38500022888184,3608600.0,0.0009490046130400387,-2.487186509644443,0.04838491355443107,77.8417280402567,84.02654160897528,0.3668282201925699,-0.7837327681780408,-3.023799873790818,-2.9449180280146905,48.533422421217445,0.3400001525878871,1.7780603748278772,0.49200067520141744,-1.8287416808633878,2.8127430312662227,-0.6683705028309852,1.65237185323382,0.7575480036621087,22.872390073656028,-43.69010055984946,1.160371178032402,12,0.30499935150146484,-1.407501220703125,-4.1437506675720215,-4.055001258850098,-0.4650001525878871,1,0.011755762460240904,1.1896490489594995,26.34499931335449,-1.6666779695500533,26.70000076293945,-18.142888283382227,26.790000915527344,0.011755762460240904
3211,2005-12-07,26.22500038146973,26.625,26.18000030517578,26.3799991607666,3512400.0,-0.005498689918429389,-2.63266640716232,10.33367243132997,73.51663008386804,82.41131154149366,0.4598564440286381,-0.4872966937140113,-2.81387685264907,-2.7998415283931415,49.342673197143974,0.44499969482421875,1.6035888144757102,0.2350002288818409,-1.9106855791522435,2.3806860369159253,-0.837842675135203,1.3078431328988849,0.8636465351757785,7.4467869244973475,-56.6796011399028,1.0728429040170422,12,0.44999980926513317,-1.2125005722045934,-3.91250038146973,-3.9100008010864293,-0.22500038146973012,2,0.028598664979617716,-2.487186509644443,26.3700008392334,1.1896490489594995,26.34499931335449,-1.6666779695500533,26.70000076293945,0.028598664979617716
3212,2005-12-08,26.30500030517578,26.649999618530273,26.145000457763672,26.26000022888184,4038000.0,0.003050521355285829,-2.6727262638803153,-0.29032535932268505,43.86507697834405,77.11118096800936,0.3430332589635654,-0.41283069576370934,-2.831844106713735,-2.878022071916135,50.11648155409184,0.5049991607666016,1.4046922735409773,0.2035001754760728,-1.7459776802938585,2.152978031246004,-0.7712387524088911,1.1782391033610367,0.7463007622697262,23.35766016868227,-34.93515621823961,0.9747389278849653,12,0.36499977111816406,-1.2225008010864258,-3.96250057220459,-3.9900007247924805,-0.04500007629394176,3,0.0100741070737147,-2.63266640716232,26.22500038146973,-2.487186509644443,26.3700008392334,1.1896490489594995,26.34499931335449,0.0100741070737147
3213,2005-12-09,26.71999931335449,26.82999992370605,26.32500076293945,26.399999618530273,3127800.0,0.015776430464327085,-1.1489444593245188,7.111092273132344,50.271745045822875,73.04397057527726,-0.11370940058172252,-0.675821269471367,-3.1640408896089163,-3.2905263958677544,50.773693033780965,0.5249996185302699,1.258057592318039,0.4999992370605426,-1.2821430987061788,2.282141572827264,-0.3910719308228181,1.3910704049439033,0.27692371751010825,83.94150421705358,27.771182680903294,0.8910711678833612,12,-0.04999923706054332,-1.322499275207516,-3.9637494087219203,-4.207499504089352,-0.18499946594237926,4,-0.007859247375343048,-2.6727262638803153,26.30500030517578,-2.63266640716232,26.22500038146973,-2.487186509644443,26.3700008392334,-0.007859247375343048
3214,2005-12-12,27.70000076293945,27.78000068664551,26.82999992370605,26.95000076293945,6240800.0,0.03667670190003203,1.0879141148014302,2.343752235176337,65.53672235209254,70.7894044833455,-1.051431849572591,-1.4738464600695735,-4.05878372043405,-4.2609519810547845,51.6932158911917,1.0600013732910227,1.1484077153269467,1.3165006637573207,-0.3717127425959248,3.004714070110566,0.4723939605806997,2.1606073669339416,-1.5550003051757777,95.10703899039984,41.46842873110526,0.8441067031766226,12,-0.7375001907348597,-2.010000228881829,-4.798750400543213,-5.1150007247924805,-1.9200000762939382,0,-0.0505415699393047,-1.1489444593245188,26.71999931335449,-2.6727262638803153,26.30500030517578,-2.63266640716232,26.22500038146973,-0.0505415699393047
3215,2005-12-13,27.78499984741211,27.8700008392334,27.29999923706055,27.5,4875400.0,0.0030685589217160913,1.505491465173196,0.3799997965494792,66.84980930017106,68.67865437085302,-1.07814967559057,-1.382420552767993,-4.053521935205733,-4.33251045526335,52.388540741045155,0.570001602172848,1.0100660615088302,1.24449977874756,-0.34405448839255826,2.8330540458876783,0.4502226451775009,2.038776912317619,-1.6072993850707995,95.07240736092668,44.12503174647608,0.79427713357006,12,-0.7774991989135742,-1.9799995422363281,-4.866249561309818,-5.182499885559086,-2.229999542236328,1,-0.05776496494693406,1.0879141148014302,27.70000076293945,-1.1489444593245188,26.71999931335449,-2.6727262638803153,26.30500030517578,-0.05776496494693406
3216,2005-12-14,27.459999084472656,27.96999931335449,27.104999542236328,27.84499931335449,3818800.0,-0.011696986313632252,1.7244077459352656,-1.3508787193318128,61.655370792077264,66.111713336752,-0.7234047644467125,-0.8634438292708495,-3.6482353364966436,-3.996221666538478,52.78718538722364,0.8649997711181605,0.892304716738181,0.7682490348815918,-0.5247655293491746,2.0612635991123582,0.12174175276620858,1.414756316996975,-1.2146066070556643,72.05476445536033,24.203003803027613,0.6465072821153827,12,-0.4024991989135742,-1.5999994277954102,-4.541248798370365,-4.8574991226196325,-1.7099990844726562,2,-0.05662776582925755,1.505491465173196,27.78499984741211,1.0879141148014302,27.70000076293945,-1.1489444593245188,26.71999931335449,-0.05662776582925755
3217,2005-12-15,27.21500015258789,27.6200008392334,26.76499938964844,27.40500068664551,3221000.0,-0.008922029863551617,1.758065458885914,0.4935075872797399,54.97553119461536,63.081847859389036,-0.46017177814697874,-0.4347823114937803,-3.305283003495081,-3.737652152884394,52.727388795114074,0.8550014495849574,0.7747103770367119,0.39250011444091726,-0.46564040365485937,1.2506406325366939,-0.03657014460696928,0.8215703734888038,-0.8661312650146478,54.103354037843445,9.016476489009023,0.4290702590478883,12,-0.1575002670288086,-1.2925004959106445,-4.238749980926514,-4.555000305175781,-1.5400009155273402,3,-0.04464450287619626,1.7244077459352656,27.459999084472656,1.505491465173196,27.78499984741211,1.0879141148014302,27.70000076293945,-0.04464450287619626
3218,2005-12-16,26.59499931335449,27.145000457763672,26.54999923706055,27.114999771118164,8707400.0,-0.022781584999346238,1.0517218699849922,2.736836821763758,48.14284390820749,60.2950508550506,0.16021675877354724,0.20269932672067625,-2.592997189268228,-3.1088256059688,51.03490515735831,0.6650009155273402,0.6300458873239272,-0.23200073242187713,-1.084053267009235,0.6200518021654808,-0.6580269997155561,0.19402553487180185,-0.14886260023437003,3.1690192870541263,-38.257376760155765,0.426026267293679,12,0.4625005722045934,-0.6724996566772425,-3.532499790191647,-3.9200000762939418,-0.46999931335448863,4,-0.012596318598302458,1.758065458885914,27.21500015258789,1.7244077459352656,27.459999084472656,1.505491465173196,27.78499984741211,-0.012596318598302458
3219,2005-12-19,26.26000022888184,26.75,26.21500015258789,26.479999542236328,3187600.0,-0.012596318598302458,-2.451617865119456,0.4230752301654159,44.34210579150899,56.572870605189735,0.5385221091628445,0.5293996618574361,-2.166091260702739,-2.765661698938775,48.65237339116773,0.5349998474121094,0.4869395426773835,-0.5444998741149867,-1.4325662356669113,0.34356648743693796,-0.9885330548909472,-0.10046669333902614,1.7099990844726491,2.5641081374815284,-38.10709581803893,0.44403318077596166,12,0.7974996566772425,-0.21000099182129262,-3.0962500572204625,-3.5050001144409215,-0.14500045776367543,0,0.010472186448338805,1.0517218699849922,26.59499931335449,1.758065458885914,27.21500015258789,1.7244077459352656,27.459999084472656,0.010472186448338805
3220,2005-12-20,26.40500068664551,26.545000076293945,26.190000534057614,26.21999931335449,2992200.0,0.005521723400603529,-1.8979680809653012,-0.840917957743472,45.064951342846335,53.41157296729843,0.4458995929280789,0.36615563780021887,-2.211736458768609,-2.9018107701509486,46.77134032293575,0.3549995422363317,0.358192591245146,-0.3759994506835902,-1.2809249698554623,0.5289260684882819,-0.8284622102695245,0.0764633089023441,1.5298986434936452,12.078668541156295,-27.370662889473927,0.45246275958593557,12,0.6524991989135707,-0.24000072479248757,-3.1687507629394567,-3.6025009155273473,-0.28000068664551137,1,-0.023669758899726,-2.451617865119456,26.26000022888184,1.0517218699849922,26.59499931335449,1.758065458885914,27.21500015258789,-0.023669758899726
3221,2005-12-21,26.60000038146973,26.684999465942386,26.375,26.40999984741211,2114200.0,0.0073849532192151734,-1.3846091772732547,1.0270222900385388,47.64850988492186,53.83195440136264,0.346081887533618,0.15840650753711216,-2.2985532009021767,-3.0851385827234594,44.78455295423826,0.30999946594238637,0.2931191669506603,-0.16774978637694815,-1.0752532637371495,0.7397536909832532,-0.6215015250570488,0.2860019523031525,1.2651029968261653,28.671311882112967,-10.056610482014214,0.45375173868009994,12,0.479999542236321,-0.4125003814697301,-3.2237510681152415,-3.6925010681152415,-0.43499946594238637,2,-0.03928571659051272,-1.8979680809653012,26.40500068664551,-2.451617865119456,26.26000022888184,1.0517218699849922,26.59499931335449,-0.03928571659051272
3222,2005-12-22,26.864999771118164,26.96999931335449,26.55500030517578,26.65500068664551,2158000.0,0.009962382926619773,-1.0243861591566552,1.1052552326456466,51.95728265173375,54.01923635757496,0.18871786810477076,-0.10446692916090683,-2.4466748567104375,-3.33848317964992,42.83560791871478,0.4149990081787074,0.2180646034390641,0.09249963760375834,-0.8160473046477179,1.0010465798552346,-0.3617738335219798,0.5467731087294965,0.9330994934082,70.68055402989854,29.425985504890875,0.4542734711257383,12,0.21500015258788707,-0.6774997711181641,-3.276249885559082,-3.902500152587894,-0.48999977111816406,3,-0.04150380720705871,-1.3846091772732547,26.60000038146973,-1.8979680809653012,26.40500068664551,-2.451617865119456,26.26000022888184,-0.04150380720705871
3223,2005-12-23,26.989999771118164,27.149999618530273,26.84499931335449,27.03000068664551,1548600.0,0.004652894139771657,1.1785831062670553,-0.19048138056314456,58.09285268474243,53.19213972786938,0.11850746910370802,-0.23522641621433493,-2.4427141419520026,-3.4521807446045045,40.81591673435591,0.3050003051757848,0.1777915480764669,0.21349964141845845,-0.6982948029199179,1.1252940857568348,-0.2423975807507297,0.6693968635876466,0.7437755441894502,83.3333333333334,37.553135337675975,0.45589722216918893,12,0.09000015258788707,-0.567500114440918,-3.333749771118164,-3.9600000381469727,-0.875,4,-0.048721768996263126,-1.0243861591566552,26.864999771118164,-1.3846091772732547,26.60000038146973,-1.8979680809653012,26.40500068664551,-0.048721768996263126
3224,2005-12-27,26.774999618530273,27.2450008392334,26.649999618530273,27.0,1860000.0,-0.007965919022272838,-1.5052662857326422,5.624880793438371,54.85028566833968,51.858859324332556,0.21064964091371152,-0.01716863109014355,-2.103589604494932,-3.2253370845103433,39.183014764749345,0.595001220703125,0.24430657730063032,-0.004000473022461648,-0.9154745016077115,0.9074735555627882,-0.4597374873150848,0.4517365412701615,0.8970247055273397,55.45013414713533,6.492497747906988,0.45573701429262425,12,0.3050003051757777,0.2825002670288086,-2.2937498092651367,-2.9549999237060547,-1.225000381469723,1,-0.02427636331618943,1.1785831062670553,26.989999771118164,-1.0243861591566552,26.864999771118164,-1.3846091772732547,26.60000038146973,-0.02427636331618943
3225,2005-12-28,26.79999923706055,26.899999618530273,26.540000915527344,26.540000915527344,2135800.0,0.0009336925821270547,-1.76923866954238,-1.1555461365659463,57.090001020702395,51.35159601640203,0.034904613061151224,-0.03531553565766998,-2.0037106465637926,-3.237908236061177,37.150693234979094,0.3599987030029297,0.2721617263682248,0.01549921035767099,-0.8950406358614309,0.9260390565767729,-0.43977071275187996,0.47076913346722193,0.812744135397061,48.85043989555673,-5.13670468856472,0.4552699231095515,12,0.10500144958495738,0.2575006484985316,-2.0187497138977086,-2.6824998855590856,-1.0349998474121094,2,-0.025559682292644603,-1.5052662857326422,26.774999618530273,1.1785831062670553,26.989999771118164,-1.0243861591566552,26.864999771118164,-0.025559682292644603
3226,2005-12-29,26.82999992370605,26.98500061035156,26.79999923706055,26.90500068664551,1695200.0,0.0011194286380431517,-1.7407177168692112,-0.28846633507932556,56.55430372711715,51.52701518668,-0.1048896863490647,-0.06511031232234998,-1.9126793543381133,-3.2483938009214164,35.21567530308632,0.18500137329100852,0.1736761597308778,0.04324989318847372,-0.8675175212644035,0.954017307641351,-0.4121338140379649,0.49863360041491234,0.7258337352155593,41.13461554069907,-16.035979659389902,0.45538370722643823,12,-0.11249923706054332,0.2274999618530309,-1.9787502288818324,-2.7125005722045863,-1.3349990844726527,3,-0.026276553325038865,-1.76923866954238,26.79999923706055,-1.5052662857326422,26.774999618530273,1.1785831062670553,26.989999771118164,-0.026276553325038865
3227,2005-12-30,26.649999618530273,26.989999771118164,26.63999938964844,26.71999931335449,2002000.0,-0.006708919332375274,-6.7777730682835005,0.9333197701031143,49.07162219728564,51.63021277435536,-0.015045221790821017,0.10947658794346538,-1.6254279748478915,-3.050764788322507,32.85717577201247,0.350000381469723,0.048097937864092444,-0.1297503471374526,-1.0425623337862184,0.7830616395113132,-0.5861563404618337,0.32665564618692855,0.8512007153967787,15.602654596710702,-36.60435811976961,0.4564059933243827,12,0.06750106811523438,0.4075002670288086,-1.7537498474121094,-2.5325002670288086,-1.114999771118164,4,-0.018198825889126913,-1.7407177168692112,26.82999992370605,-1.76923866954238,26.79999923706055,-1.5052662857326422,26.774999618530273,-0.018198825889126913
3228,2006-01-03,27.040000915527344,27.20499992370605,25.934999465942386,26.625,4106200.0,0.01463419521874565,2.4094020901498876,-5.928610354223734,39.622644904500646,51.10582823135443,-0.3746871202128794,-0.26745951186230243,-1.8953098413420406,-3.4182955030433604,30.615146680384342,1.2700004577636648,-0.039232580150414975,0.24325094223022603,-0.6759492593735423,1.1624511438339944,-0.21634915857165637,0.7028510430321084,0.4087514264049297,84.35116726701976,36.01871169282574,0.45960010080188396,1,-0.4500007629394531,-0.08750152587890625,-1.9937515258789062,-2.922501564025879,-1.25,1,-0.024593228291848068,-6.7777730682835005,26.649999618530273,-1.7407177168692112,26.82999992370605,-1.76923866954238,26.79999923706055,-0.024593228291848068
3229,2006-01-04,27.07999992370605,27.07999992370605,26.78499984741211,26.82500076293945,3253400.0,0.0014792532109619838,1.3137337033352252,0.6144544535343321,38.75598289896274,50.40483173758959,-0.3197634348525682,-0.26305790996262957,-1.8332026610188592,-3.4414307444445207,29.25475185180526,0.29500007629394176,-0.08956639210898487,0.24649991989135245,-0.6552589907379698,1.1482588305206747,-0.20437953542331044,0.6973793752060153,0.27792724566682736,90.15748386263485,45.76533848649522,0.4508794553146618,1,-0.4899997711181605,-0.12750053405761363,-1.9762501716613734,-2.9625005722045863,-0.850000381469723,2,-0.03563516083111651,2.4094020901498876,27.040000915527344,-6.7777730682835005,26.649999618530273,-1.7407177168692112,26.82999992370605,-0.03563516083111651
3230,2006-01-05,26.68000030517578,27.07999992370605,26.60000038146973,27.04999923706055,3206800.0,-0.014771034699306185,1.2325544259328298,-1.4509809788096748,37.85048283861085,49.31616206577725,0.13784280760826206,0.17007680373105316,-1.3442781875874452,-3.0200159294321836,27.940674767063427,0.479999542236321,-0.07793892660060209,-0.16899967193603516,-1.047572567362117,0.7095732234900467,-0.6082861196490761,0.27028677577700577,0.5925512019912667,58.661462260042164,17.034455725250588,0.4392864477130407,1,-0.09000015258789062,0.27249908447265625,-1.4912505149841309,-2.5625009536743164,-0.1399993896484375,3,-0.04235386263830054,1.3137337033352252,27.07999992370605,2.4094020901498876,27.040000915527344,-6.7777730682835005,26.649999618530273,-0.04235386263830054
3231,2006-01-06,26.97500038146973,26.97500038146973,26.44499969482422,26.770000457763672,3828800.0,0.011056974247362295,4.170740330669102,-0.554055447300325,46.31902217380395,48.689688679340605,-0.10992977749047128,-0.06941305707498557,-1.5371937882115567,-3.2924663321415686,26.919113903330672,0.5300006866455114,-0.011731690322328348,0.08850040435791229,-0.740557994484039,0.9175588031998636,-0.32602879506306337,0.503029603778888,0.21729800322383852,81.8898063516193,40.11256639692876,0.41452919942097616,1,-0.3850002288818395,-0.022500991821292615,-1.6862502098083532,-2.8300008773803746,-0.22500038146973012,4,-0.044856384604631594,1.2325544259328298,26.68000030517578,1.3137337033352252,27.07999992370605,2.4094020901498876,27.040000915527344,-0.044856384604631594
3232,2006-01-09,26.56999969482422,26.895000457763672,26.46500015258789,26.875,2973800.0,-0.015013927003453276,1.4927465723131357,-1.487806920421638,49.58949724295743,47.74487140803116,0.27806613349413567,0.37572211734523364,-1.0336771682828143,-2.8634494878532593,25.937192591244816,0.5100002288818395,0.03606772914726264,-0.3297502517700188,-1.1275596225743207,0.4680591190342831,-0.7286549371721698,0.06915443363213214,0.5468607547442801,50.0,3.201145844930558,0.3989046854021517,1,0.020000457763671875,0.38249969482421875,-1.1637496948242188,-2.4250001907348633,0.3999996185302699,0,-0.040459121864432235,4.170740330669102,26.97500038146973,1.2325544259328298,26.68000030517578,1.3137337033352252,27.07999992370605,-0.040459121864432235
3233,2006-01-10,26.51000022888184,26.809999465942386,26.28000068664551,26.38500022888184,2900600.0,-0.0022581658498876944,-2.1641804641417477,-0.4098356555019136,54.51263463331403,47.70735462636165,0.29370335621864996,0.4418354522525796,-0.8614161759595724,-2.7811356624230115,24.77300673074378,0.529998779296875,0.05897685931718044,-0.37924976348876527,-1.1924000485837638,0.43390052160623327,-0.7858249060362645,0.027325379058734,0.5359485616690911,28.749970197649443,-22.667560939374216,0.40657514254749844,1,0.05999946594237926,0.442499160766598,-0.7487502098083532,-2.365000724792484,0.889999389648434,1,-0.036778588195087836,1.4927465723131357,26.56999969482422,4.170740330669102,26.97500038146973,1.2325544259328298,26.68000030517578,-0.036778588195087836
3234,2006-01-11,26.29999923706055,26.5,26.10000038146973,26.5,3931200.0,-0.007921576386578089,2.9999809265863955,-1.6000061035155966,48.148123230152635,46.71381264963389,0.47968362217383387,0.5708414166578919,-0.5542699363749755,-2.5460626271564806,22.59960533713816,0.4099998474121094,0.034623940349174376,-0.5192506790161104,-1.2777343479580594,0.23923298992583852,-0.8984925134870849,-0.14000884454513596,0.6792925940138659,20.408056021580446,-34.4990496121264,0.37924183447097515,1,0.2700004577636683,0.6525001525878871,-0.5387492179870641,-2.154999732971195,-1.6749992370605504,2,-0.019391571723490597,-2.1641804641417477,26.51000022888184,1.4927465723131357,26.56999969482422,4.170740330669102,26.97500038146973,-0.019391571723490597
3235,2006-01-12,26.18000030517578,26.420000076293945,25.98500061035156,25.98500061035156,2522800.0,-0.004562697162198925,-3.4615399663522353,-0.9749947548113037,42.39130359666481,45.140145968472524,0.5615387176081761,0.5949352372688033,-0.3395798106019541,-2.401035730797311,20.295149408244637,0.43499946594238637,-0.03578908514155543,-0.5589996337890639,-1.2207085807595917,0.10270931318146381,-0.8898541072743278,-0.22814516030380005,0.7366339839907141,19.696943424944106,-36.937228122632106,0.33085447348526326,1,0.3899993896484375,0.7724990844726562,-0.38250017166137695,-2.035000801086426,-1.875,3,0.001909825686696509,2.9999809265863955,26.29999923706055,-2.1641804641417477,26.51000022888184,1.4927465723131357,26.56999969482422,0.001909825686696509
3236,2006-01-13,25.90500068664551,26.20000076293945,25.60000038146973,26.20000076293945,4222600.0,-0.010504186987190467,3.0677981443766056,-1.5128232716459316,32.6714995338358,43.3179101169781,0.7727963906204209,0.787859077532854,0.026127615735315857,-2.0994790766774294,18.60390426723741,0.6000003814697195,-0.08687859979922408,-0.7562493324279735,-1.4266212565453742,-0.08587740831057289,-1.091435294486672,-0.421063370369275,0.9527355131275392,23.55214573026416,-30.012065195544704,0.33518596205870016,1,0.49749946594237926,0.879999160766598,-0.086250782012943,-1.760001182556156,-1.3649997711181676,4,0.02451265053272844,-3.4615399663522353,26.18000030517578,2.9999809265863955,26.29999923706055,-2.1641804641417477,26.51000022888184,0.02451265053272844
3237,2006-01-17,26.0,26.290000915527344,25.51499938964844,25.78000068664551,3072600.0,0.0036672191019653244,-1.0666654798749902,-0.7457601913813786,31.93430923692813,42.463650598358925,0.6435773491796439,0.6294395706366949,-0.0009801647642220246,-2.1680573766499975,17.591773841386782,0.7750015258789027,-0.1527630218917153,-0.6005000114440904,-1.2797324052660493,0.0787323823778685,-0.940116208355068,-0.2608838145331127,0.7571173343087843,37.45178237668854,-11.83679976534306,0.3396161969109788,1,0.2974996566772461,0.7424993515014648,-0.15625,-1.8550004959106445,-1.7150001525878906,1,0.028846153846153744,3.0677981443766056,25.90500068664551,-3.4615399663522353,26.18000030517578,2.9999809265863955,26.29999923706055,0.028846153846153744
3238,2006-01-18,26.26000022888184,26.399999618530273,25.85000038146973,25.96500015258789,3300800.0,0.010000008803147775,-1.095236711219956,1.3409136228466778,40.754049948566674,42.68565804831492,0.29200597449314714,0.3615943652979823,-0.19140805285816143,-2.403289411568391,16.927726124226034,0.5499992370605433,-0.21647608802341978,-0.3237498283386202,-1.0198657726734979,0.37236611599625746,-0.671807800506059,0.02430814382881863,0.37290531096090973,75.63455610118844,26.004847842151342,0.34805797216743867,1,0.037499427795406604,0.48249912261962535,-0.3837504386901891,-2.115000724792484,-1.9650001525878942,2,0.027037284016919516,-1.0666654798749902,26.0,3.0677981443766056,25.90500068664551,-3.4615399663522353,26.18000030517578,0.027037284016919516
3239,2006-01-19,26.53499984741211,26.71999931335449,26.149999618530273,26.229999542236328,2401600.0,0.010472186448338805,-1.4516107861555094,1.0338990721882655,45.634276722049876,43.55052403536369,-0.07647395174407379,0.11410351841807653,-0.38801447736442185,-2.631152461045275,16.68619110171226,0.5699996948242152,-0.22610264270899805,-0.06250019073486257,-0.7423645858661487,0.6173642043964236,-0.4024323883005039,0.27743200683077873,-1.0200004577636683,84.64734625265348,33.47659519865046,0.33993219756564286,1,-0.2899999618530238,0.20749950408935547,-0.5012497901916504,-2.390000343322754,-1.8050003051757812,3,0.03259844643272247,-1.095236711219956,26.26000022888184,-1.0666654798749902,26.0,3.0677981443766056,25.90500068664551,0.03259844643272247
3240,2006-01-20,25.78000068664551,26.625,25.7549991607666,26.399999618530273,3505400.0,-0.028452955157647453,-1.5970097416831306,-2.032781349275822,36.03723795503732,42.40810356661186,0.6005934055974116,0.8641857142694782,0.43467482805702673,-1.8352437186282842,16.722863396072228,0.8700008392333984,-0.25016798932722395,-0.7862493515014606,-1.5550135024909366,-0.017485200511984544,-1.1706314269961986,-0.40186727600672256,-0.2409012985229495,21.991810271825027,-29.19065059650396,0.3843820754947388,1,0.4249992370605433,0.9624986648559535,0.5462498664855922,-1.3425006866455114,-1.4750003814697301,4,-0.04480219766804827,-1.4516107861555094,26.53499984741211,-1.095236711219956,26.26000022888184,-1.0666654798749902,26.0,-0.04480219766804827
3241,2006-01-23,25.55500030517578,25.934999465942386,25.5049991607666,25.72500038146973,2888200.0,-0.008727710452943627,-2.1851595447834735,0.274194143814342,35.61104107192534,40.85494176983051,0.673846164793197,1.0612964201500574,0.7238898095997897,-1.576613652995107,16.68342612576048,0.4300003051757848,-0.28697061316314176,-0.9589997291564956,-1.8503768657217456,-0.06762259259124548,-1.4046882974391188,-0.5133111608738723,1.1649990081787074,4.115320010674884,-49.437536624663956,0.44568856828262476,1,0.6024990081787109,1.1824989318847656,0.851250171661377,-1.072500228881836,-1.0799999237060511,0,-0.04891410624428094,-1.5970097416831306,25.78000068664551,-1.4516107861555094,26.53499984741211,-1.095236711219956,26.26000022888184,-0.04891410624428094
3242,2006-01-24,25.75,25.84000015258789,25.315000534057614,25.604999542236328,2574600.0,0.007630588632187463,2.230759299036373,-0.8529434864073243,32.132935449136056,38.368308527144066,0.3914638400222934,0.8205508089257272,0.5937931764687221,-1.7362688372624007,16.323490973013953,0.524999618530277,-0.29043783731339445,-0.7082500457763672,-1.645486937789535,0.22898684623680055,-1.176868491782951,-0.23963159976978332,0.9456993103027322,30.960842980951185,-17.923912329205592,0.46861844600658353,1,0.26749992370605113,0.7175006866455078,0.7087497711181641,-1.2175006866455114,-1.5400009155273438,1,-0.04699025570767601,-2.1851595447834735,25.55500030517578,-1.5970097416831306,25.78000068664551,-1.4516107861555094,26.53499984741211,-0.04699025570767601
3243,2006-01-25,25.67499923706055,25.93000030517578,25.44499969482422,25.625,2681400.0,-0.002912650987939802,-1.3658575163520315,0.34482123595803665,30.72700623590751,36.43262886111684,0.37499878163113465,0.8347835672242674,0.7252982302133155,-1.6341441145947364,15.615404960267934,0.4850006103515625,-0.3577729074171927,-0.7175007820129373,-1.6817812008843376,0.24677963685846294,-1.1996409914486392,-0.23536057257723542,0.9654721221923772,25.622705749473777,-17.296058367106983,0.4821402094357003,1,0.3425006866455007,0.6050014495849574,0.8150005340576136,-1.1424999237060618,-1.3799991607666051,2,-0.05413824463301431,2.230759299036373,25.75,-2.1851595447834735,25.55500030517578,-1.5970097416831306,25.78000068664551,-0.05413824463301431
3244,2006-01-26,26.125,26.29999923706055,25.815000534057614,25.95000076293945,2808800.0,0.017526807256527555,-1.1797709465599093,3.500038147554564,42.48984640035017,36.44357806152632,-0.11447436193900984,0.3516172490403022,0.33561677110503396,-2.056204533459802,15.021242174463001,0.625,-0.40425676334577787,-0.23500003814697124,-1.1887571285894971,0.7187570522955546,-0.711878583368236,0.24187850707429348,0.4624525262451158,61.83204550848343,20.041078260285232,0.476878545221263,1,-0.10750007629394887,0.1550006866455078,0.36499977111816406,-1.5925006866455114,-1.8299999237060547,3,-0.07004784396960972,-1.3658575163520315,25.67499923706055,2.230759299036373,25.75,-2.1851595447834735,25.55500030517578,-0.07004784396960972
3245,2006-01-27,26.114999771118164,26.670000076293945,26.11000061035156,26.145000457763672,2484400.0,-0.0003827838806443884,-27.0006675885699,-0.1714332425068085,37.39001981181563,36.96785809241296,-0.12813931706677195,0.3242945285192711,0.40013259570639903,-2.016361912148568,14.377594435860319,0.5599994659423864,-0.46869817840544314,-0.21075029373168874,-1.1470154848346112,0.7255148973712338,-0.6788828892831482,0.25738230181977073,-0.7999992370605504,59.04055404625509,21.399728894239693,0.46813259555146114,1,-0.09749984741211293,0.16500091552734375,0.4387497901916504,-1.5825004577636754,-1.6749992370605504,4,-0.05303466364237053,-1.1797709465599093,26.125,-1.3658575163520315,25.67499923706055,2.230759299036373,25.75,-0.05303466364237053
3246,2006-01-30,26.125,26.63500022888184,26.125,26.29999923706055,1914400.0,0.00038293046025206223,-4.828599455040912,5.833174391251946,42.620235739482034,38.1551832593634,-0.1158317696985236,0.27275360955901107,0.4526581549707025,-1.993124865111266,13.564478506819983,0.5200004577636754,-0.4993873424066919,-0.16550006866454936,-1.0745187225287012,0.7435185851996025,-0.6200093955966253,0.28900925826752655,-0.7828994750976612,59.778578567306305,22.722037676091595,0.45450932693207563,1,-0.10750007629394887,0.1550006866455078,0.4862499237060547,-1.5925006866455114,-1.8700008392333984,0,-0.06966506008896534,-27.0006675885699,26.114999771118164,-1.1797709465599093,26.125,-1.3658575163520315,25.67499923706055,-0.06966506008896534
3247,2006-01-31,26.165000915527344,26.565000534057614,25.80500030517578,26.28499984741211,3040800.0,0.0015311355225777756,1.235293787656107,0.6857111716621114,44.2404137448789,38.5425570145092,-0.14523939137623643,0.2050687880806521,0.4716177015305547,-2.001474038689487,13.293368293622757,0.7600002288818324,-0.5025491432852576,-0.10124921798706055,-0.9956463699792231,0.793147934005102,-0.5484477939831436,0.3459493580090225,-0.7963423995971723,58.77559155037033,19.81453813180932,0.4471985759960814,1,-0.14750099182129262,0.11499977111816406,0.4687490463256836,-1.6325016021728551,-0.3000011444091797,1,-0.06459011943143866,-4.828599455040912,26.125,-27.0006675885699,26.114999771118164,-1.1797709465599093,26.125,-0.06459011943143866
3248,2006-02-01,26.375,26.459999084472656,25.8700008392334,26.06999969482422,1987200.0,0.008025953645124151,1.484211118071283,-2.5416918332962455,51.25209999477783,39.166759600367854,-0.3768388942456795,-0.06040176400888697,0.2628217235173089,-2.180514333576234,14.229476639641248,0.5899982452392578,-0.4451659700548838,0.14199991226196218,-0.6775981549569963,0.9615979794809206,-0.26779912134751527,0.5517989458714396,-0.9803146528625533,65.89593591306898,23.572345989656732,0.40979903360947845,2,-0.38249969482421875,-0.09499931335449219,0.25874996185302734,-1.8425006866455114,0.0049991607666015625,2,-0.08208534276880919,1.235293787656107,26.165000915527344,-4.828599455040912,26.125,-27.0006675885699,26.114999771118164,-0.08208534276880919
3249,2006-02-02,26.114999771118164,26.395000457763672,25.69499969482422,26.290000915527344,2341000.0,-0.009857828583197614,2.63636543787249,-0.5737736698601696,48.96330894239199,40.602989710073935,-0.2041494929804557,0.13027555924963963,0.5144198675661471,-1.8895553556729539,15.325324237247152,0.7000007629394531,-0.3961596760830304,-0.06975030899047852,-0.7865742687148476,0.6470736507338906,-0.4281622888526613,0.28866167087170425,-0.6948081293975861,43.07691404805734,-2.0216823592880147,0.35841197986218437,2,-0.12249946594238281,0.16500091552734375,0.6362500190734863,-1.5825004577636754,0.22500038146972656,3,-0.06969173696248865,1.484211118071283,26.375,1.235293787656107,26.165000915527344,-4.828599455040912,26.125,-0.06969173696248865
3250,2006-02-03,25.54999923706055,26.09000015258789,25.51000022888184,26.09000015258789,2567200.0,-0.021635096266877096,1.1481442235691246,3.0856993384268088,44.81749881800112,41.62592945963791,0.3629638322970479,0.6390426772865396,1.058960441937284,-1.2941721575843843,16.248077187308464,0.6049995422363246,-0.41011366356445933,-0.578250789642329,-1.308717767243877,0.15221618795921898,-0.9434842784431048,-0.21301730084155324,-0.10481142664850651,3.5554673936631946,-42.4399194959674,0.3652334888007747,2,0.4425010681152308,0.710000991821282,1.518750667572018,-1.0174999237060618,0.6550006866455007,4,-0.04911934239693505,2.63636543787249,26.114999771118164,1.484211118071283,26.375,1.235293787656107,26.165000915527344,-0.04911934239693505
3251,2006-02-06,25.76499938964844,25.97500038146973,25.479999542236328,25.5,1950400.0,0.008414879021837018,-2.2459038947394987,-0.49073877845124536,46.68546574253126,43.24287727001516,0.2021420947164536,0.3465101186655666,0.8258991967631033,-1.4726803449871149,16.958888523869575,0.495000839233402,-0.45991146484820433,-0.30275058746337535,-0.9312449064097699,0.32574373148301916,-0.6169977469365726,0.011496572009821904,-0.29531533391875797,26.267243031152574,-19.949260143570825,0.31424715947319637,2,0.292500495910641,0.49500083923339133,1.2162508964538539,-1.2325000762939524,0.6850013732910085,0,-0.05142631038148482,1.1481442235691246,25.54999923706055,2.63636543787249,26.114999771118164,1.484211118071283,26.375,-0.05142631038148482
3252,2006-02-07,25.4950008392334,25.915000915527344,25.375,25.73500061035156,3429200.0,-0.010479276414169791,-1.2499970197767614,-0.905661599585395,39.24051583716225,44.18882278126568,0.4829527234894364,0.5605845703717307,1.0773894476109476,-1.164195942221518,17.771964548301217,0.5400009155273438,-0.41348433942114937,-0.5189991950988784,-1.1505019869458195,0.11250359674806276,-0.8347505910223489,-0.2032477991754078,1.1749992370605469,11.05999451526935,-30.136762053257613,0.3157513959234701,2,0.5274991989135742,0.764999389648434,1.3924994468688965,-0.8850011825561523,1.154998779296875,1,-0.048637051878758886,-2.2459038947394987,25.76499938964844,1.1481442235691246,25.54999923706055,2.63636543787249,26.114999771118164,-0.048637051878758886
3253,2006-02-08,25.53499984741211,25.709999084472656,25.28000068664551,25.68000030517578,3045400.0,0.0015688961310862393,3.195146913786973,0.6041691501959098,34.939757651800804,43.34992403142686,0.4704826493229568,0.46777902950599426,1.0144520415142537,-1.1658043127048572,18.34589874272537,0.4299983978271449,-0.34339491071481376,-0.4302501678466797,-1.0509753185514477,0.19047498285808828,-0.7406127431990619,-0.11988759249429748,1.109100227355956,22.869884584000943,-12.300643092061534,0.31036257535238354,2,0.4400005340576172,0.7075004577636719,1.3525004386901855,-0.8350000381469727,1.024999618530277,2,0.012923435507265157,-1.2499970197767614,25.4950008392334,-2.2459038947394987,25.76499938964844,1.1481442235691246,25.54999923706055,0.012923435507265157
3254,2006-02-09,25.790000915527344,26.2549991607666,25.684999465942386,25.70000076293945,3711800.0,0.009986335212023745,-8.499777481086396,-0.6206887479940263,50.177308921990104,44.77073393255736,0.18211609244963256,0.1819392535895581,0.7449667682838736,-1.3863701806464483,18.153868756443288,0.7199993133544922,-0.2654912691211848,-0.14974918365478374,-0.7542627203922372,0.4547643530826697,-0.45200595202351224,0.15250758471394477,0.7995351837158182,52.30779764466511,14.831190744431304,0.30225676836872756,2,0.16749954223633168,0.3899993896484375,0.9812488555908203,-0.9175014495849609,0.6149997711181676,3,0.022877015288667035,3.195146913786973,25.53499984741211,-1.2499970197767614,25.4950008392334,-2.2459038947394987,25.76499938964844,0.022877015288667035
3255,2006-02-10,26.229999542236328,26.364999771118164,25.59000015258789,25.790000915527344,3775000.0,0.01706082245402607,1.1831003320402746,4.8888653414146335,61.120251581496916,46.82629124833679,-0.2680417730640414,-0.26785453734959574,0.2964264483309833,-1.7835966106770798,17.666910192352287,0.7749996185302734,-0.15876608234665213,0.28774948120117116,-0.3213436337954505,0.8968425961977928,-0.016797076297141444,0.5922960386994838,0.30715514050292825,87.55757209256534,43.966516711973185,0.3045465574983111,2,-0.3074989318847656,-0.049999237060546875,0.5412502288818359,-1.3575000762939453,0.6450004577636719,4,0.004193694711066787,-8.499777481086396,25.790000915527344,3.195146913786973,25.53499984741211,-1.2499970197767614,25.4950008392334,0.004193694711066787
3256,2006-02-13,26.540000915527344,26.54999923706055,26.13999938964844,26.22500038146973,3146200.0,0.011818580964587655,1.447780909272018,0.7159125391224355,62.539690997561046,48.859544276412585,-0.5732699880056167,-0.5563694397936203,-0.02175306674120847,-2.0480300648698417,16.420704142434445,0.4099998474121094,-0.12657980604260288,0.5660008430480943,-0.09858938473647427,1.2305910708326628,0.23370572915581178,0.8982959569403768,-1.2600002288818324,99.21272968934184,51.7923601260684,0.33229511389228383,2,-0.6250009536743129,-0.412500381469723,0.2312488555908203,-1.5200014114379883,0.279998779296875,0,-0.012622493604561247,1.1831003320402746,26.229999542236328,-8.499777481086396,25.790000915527344,3.195146913786973,25.53499984741211,-0.012622493604561247
3257,2006-02-14,26.75,27.61000061035156,26.649999618530273,26.70499992370605,5742400.0,0.007912550008609687,-11.387054697594245,0.14285714285715576,66.36226503612056,50.53845150322845,-0.7728317962328006,-0.7455228072350337,-0.23781992489279702,-2.209979136043863,15.971978304920691,1.0699996948242152,-0.06719052329375685,0.7384999275207527,-0.011427185133761952,1.4884270401752673,0.36353637119349713,1.1134634838480082,-1.4445993423461871,63.090101351434356,12.379072935841627,0.37496355632725664,2,-0.30499935150146484,-0.30499935150146484,0.021249771118164062,-1.5850000381469762,-0.3649997711181605,1,-0.011214924749927135,1.447780909272018,26.540000915527344,1.1831003320402746,26.229999542236328,-8.499777481086396,25.790000915527344,-0.011214924749927135
3258,2006-02-15,26.96999931335449,27.03499984741211,26.584999084472656,26.59499931335449,3287600.0,0.008224273396429505,-1.2784822351203244,8.333319204848237,63.82978324891251,52.19028198173072,-1.0052694229003762,-0.9587595860055274,-0.4585542872146853,-2.3868675412814433,15.734812464182,0.4500007629394531,-0.025614355652109566,0.9229992866516064,0.06422179142926154,1.7817767818739512,0.4936105390404357,1.352388034262777,-1.5724146575927662,68.31677465530814,18.227094167168403,0.42938874761117213,2,-0.5249986648559535,-0.5249986648559535,-0.19874954223632457,-1.8049993515014648,-0.7950000762939382,2,-0.011865024211022646,-11.387054697594245,26.75,1.447780909272018,26.540000915527344,1.1831003320402746,26.229999542236328,-0.011865024211022646
3259,2006-02-16,27.399999618530273,27.459999084472656,26.78000068664551,27.045000076293945,3822600.0,0.015943652803983133,1.8631603462952997,0.9466654459635416,68.4892145562325,54.820472619311985,-1.3788214228624476,-1.392002274927755,-0.8728636466385922,-2.769701141551245,16.46894123123271,0.6799983978271449,0.02092367326214628,1.3097496032714844,0.27782018145011733,2.3416790250928514,0.7937848923608009,1.825714314182168,-1.9139183245849587,89.60391365189211,38.96739519891874,0.5159647109106844,2,-0.9549989700317383,-0.9549989700317383,-0.6387500762939453,-2.2349996566772496,-1.465000152587887,3,-0.030656940302284053,-1.2784822351203244,26.96999931335449,-11.387054697594245,26.75,1.447780909272018,26.540000915527344,-0.030656940302284053
3260,2006-02-17,24.625,26.045000076293945,24.45000076293945,26.0,13694600.0,-0.10127735975052998,1.1774732385344322,-3.8732444310720924,37.98076511604875,53.85328366081393,1.398204605272518,1.3618538960267088,1.8850986957188383,0.0402404795948641,16.207039117092393,2.949998855590824,-0.04301072204913936,-1.407499980926513,-2.6251053709139924,-0.1898945909390335,-2.0163026759202545,-0.7986972859327715,2.985000610351559,5.537950807303568,-42.126953283819084,0.6088026949937406,2,1.4050006866455043,1.4050006866455043,2.136249542236328,0.5399999618530238,1.125,4,0.07228429184347251,1.8631603462952997,27.399999618530273,-1.2784822351203244,26.96999931335449,-11.387054697594245,26.75,0.07228429184347251
3261,2006-02-21,24.30500030517578,24.989999771118164,24.26499938964844,24.7450008392334,3356600.0,-0.012994911464942915,-1.7884503229640307,0.3200003884055398,35.736184294438615,53.4639134894002,1.6643479846682077,1.6689743414816007,2.188665931547625,0.3947938280700356,15.609338658794558,0.725000381469723,-0.09412672634922004,-1.6649996757507317,-3.0955165419717368,-0.23448280952972667,-2.3802581088612342,-0.9497412426402292,3.2418003082275355,1.1958415823517106,-43.202102980136786,0.7152584331105021,2,1.6324996948242188,1.6324996948242188,2.456249237060547,1.0024995803833008,2.2150001525878906,1,0.10573954587760004,1.1774732385344322,24.625,1.8631603462952997,27.399999618530273,-1.2784822351203244,26.96999931335449,0.10573954587760004
3262,2006-02-22,24.540000915527344,24.70499992370605,24.15500068664551,24.3700008392334,3204600.0,0.009668817420319886,1.2000053405965474,-0.3863633408037731,35.98166846570443,53.57968135761171,1.4300159572486741,1.4110194207632247,1.9370457568890131,0.1935094426115711,14.739525219664992,0.5499992370605398,-0.08302358039574642,-1.3694991111755357,-2.9351562184087427,0.19615799605767137,-2.152327664792139,-0.5866705575589322,2.875527648925779,11.649029213900645,-28.789073711583214,0.7828285536166039,2,1.3424997329711914,1.3424997329711914,2.0537490844726562,0.8099985122680664,1.8699989318847656,2,0.09290948224269369,-1.7884503229640307,24.30500030517578,1.1774732385344322,24.625,1.8631603462952997,27.399999618530273,0.09290948224269369
3263,2006-02-23,24.28499984741211,24.59000015258789,24.25,24.4950008392334,2696600.0,-0.010391241181816224,-1.4285665628980728,-1.2352993975024964,36.0091727734399,52.00544400777279,1.664050433474955,1.6406635544578165,2.158742761311082,0.4883512620735928,14.051042057341348,0.3400001525878906,-0.10373896100712798,-1.5550002098083482,-3.279803517575637,0.16980309795894044,-2.4174018636919925,-0.6925985559247039,2.934897044372555,3.9334107045880966,-34.676717778098265,0.8624016538836439,2,1.5975008010864258,1.5975008010864258,2.234999656677246,1.1149997711181605,2.3099994659423793,3,0.08647314781406168,1.2000053405965474,24.540000915527344,-1.7884503229640307,24.30500030517578,1.1774732385344322,24.625,0.08647314781406168
3264,2006-02-24,24.295000076293945,24.44499969482422,24.125,24.32500076293945,2246800.0,0.000411786244375989,1.3703808359883298,0.14285973787702325,39.51546004398533,49.60491161471595,1.5865225819288042,1.5668690168198793,2.083274805212966,0.5133852486979364,14.258023533200175,0.31999969482421875,-0.07323247578049674,-1.4534999847412102,-3.304209699386643,0.39720972990422254,-2.3788548420639266,-0.5281451274184938,2.7410030431823706,8.854170288476535,-32.7777777710415,0.9253548573227168,2,1.572500228881836,1.572500228881836,2.22499942779541,1.1749992370605433,2.4599990844726562,4,0.07738214261629217,-1.4285665628980728,24.28499984741211,1.2000053405965474,24.540000915527344,-1.7884503229640307,24.30500030517578,0.07738214261629217
3265,2006-02-27,24.729999542236328,25.524999618530273,24.149999618530273,24.23500061035156,4974600.0,0.017904896669123094,-3.1353326526163623,-16.499586750590158,41.65995021526455,47.284940416683014,1.0240631719831796,1.0780614411958744,1.5837723473609486,0.11742289920311322,14.702938005438988,1.375,-0.02009931072337423,-0.949250507354737,-2.8453107226458627,0.9468097079363886,-1.897280615000298,-0.0012203997091759788,2.073123327681884,43.21426479183327,-0.3462936959798668,0.9480301076455628,2,1.1375007629394531,1.1375007629394531,1.7637500762939453,1.0550003051757812,2.1400012969970703,0,0.04872624124590219,1.3703808359883298,24.295000076293945,-1.4285665628980728,24.28499984741211,1.2000053405965474,24.540000915527344,0.04872624124590219
3266,2006-02-28,24.30500030517578,24.72500038146973,24.11000061035156,24.684999465942386,2933200.0,-0.01718557399625875,1.6739062830416236,-0.7676767287551747,40.644647981643864,44.42742741063005,1.2278038233147868,1.4332007325399978,1.948477501235896,0.5753924282166025,15.189409904490587,0.6199989318847692,-0.0607689127216986,-1.2832497596740708,-3.2621229112335897,0.695623391885448,-2.2726863354538303,-0.29381318389431144,2.283872735148975,13.780906820225406,-32.490762324322525,0.9894365757797597,2,1.4799995422363281,1.5550003051757777,2.1687493324279785,1.4799995422363281,2.7899990081787074,1,0.05945277418970063,-3.1353326526163623,24.729999542236328,1.3703808359883298,24.295000076293945,-1.4285665628980728,24.28499984741211,0.05945277418970063
3267,2006-03-01,24.47500038146973,24.69499969482422,24.184999465942386,24.295000076293945,2968400.0,0.006994448638527606,-1.5499914169639215,-0.4736860597603812,41.83359396513699,41.98340637909944,0.783557358298772,1.1911702527799015,1.7268138803490771,0.4490266743259319,15.120467991874195,0.5100002288818324,-0.17993324002774003,-1.0287496566772418,-3.0478473309058423,0.9903480175513586,-2.038298493791544,-0.01920081956293984,1.8659854158577076,25.79505490876441,-22.468633282818967,1.0095488371143004,3,1.3099994659423793,1.3850002288818288,1.9724988937377894,1.379999160766598,2.6749992370605433,2,0.08355464941451984,1.6739062830416236,24.30500030517578,-3.1353326526163623,24.729999542236328,1.3703808359883298,24.295000076293945,0.08355464941451984
3268,2006-03-02,24.209999084472656,24.53499984741211,24.07500076293945,24.434999465942386,3081600.0,-0.010827427696291636,1.1646957450532653,-1.2499999999999951,37.84613976111781,38.578620290753356,0.6882582543486961,1.35513739274856,1.9559946422934722,0.7563248108859426,15.099865224404407,0.4599990844726598,-0.3502508386230936,-1.18550090789795,-3.2397617851838696,0.8687599693879697,-2.2126313465409098,-0.1583704692549901,1.907888194157195,9.310236419338384,-36.85390392548568,1.0271304386429592,3,0.850001335144043,1.632501602172848,2.032501220703125,1.6500005722045898,2.7300014495849574,3,0.09087157563547565,-1.5499914169639215,24.47500038146973,1.6739062830416236,24.30500030517578,-3.1353326526163623,24.729999542236328,0.09087157563547565
3269,2006-03-03,24.295000076293945,24.72500038146973,23.989999771118164,24.09000015258789,3082800.0,0.0035109869903218183,-2.629626489966439,-0.9111092273131717,34.25550267540852,38.164702241793336,0.13018482719387947,1.1876889378341815,1.8462219665885833,0.7153426863716348,14.66809929283176,0.735000610351566,-0.5712867838773938,-1.0094999313354478,-3.090630292762789,1.0716304300918935,-2.0500651120491185,0.03106524937822286,1.5777408204530587,19.869728696715384,-20.188519273438132,1.04056518071367,3,0.46249961853027344,1.505000114440918,1.853750228881836,1.6274995803833008,2.614999771118164,4,0.09466965341995559,1.1646957450532653,24.209999084472656,-1.5499914169639215,24.47500038146973,1.6739062830416236,24.30500030517578,0.09466965341995559
3270,2006-03-06,24.295000076293945,24.40999984741211,24.145000457763672,24.315000534057614,4058600.0,0.0,1.5238147138964577,-0.09756324491294241,30.762635324482957,37.612085689576034,0.08767114920569341,1.1476894114107026,1.8162650309287507,0.7617245131603774,13.894868071060623,0.2649993896484375,-0.818073818357103,-0.9467499732971199,-3.0719279153700647,1.178427968775825,-2.0093389443335923,0.11583899773935258,1.3141570628650214,41.496605700761705,8.552484447117514,1.0625889710364724,3,0.46249961853027344,1.505000114440918,1.853750228881836,1.6274995803833008,2.5499992370605433,0,0.10125536434441185,-2.629626489966439,24.295000076293945,1.1646957450532653,24.209999084472656,-1.5499914169639215,24.47500038146973,0.10125536434441185
3271,2006-03-07,24.440000534057614,24.524999618530273,24.20000076293945,24.2549991607666,3641400.0,0.005968325058996582,-1.2033957482025261,-9.24985695212811,29.98268181041358,36.94553161676594,-0.040415827272802574,0.9468807759253046,1.6360885235984561,0.6666553213154636,13.056148905571424,0.32499885559082387,-1.150057288957889,-0.7354995727539091,-2.874561955713741,1.4035628102059228,-1.8050307642338268,0.3340316187260086,0.942474573575641,61.22454275571347,30.767928208696194,1.0695311914799166,3,0.3174991607666051,1.3599996566772496,1.7087497711181676,1.6099987030029332,2.510000228881836,1,0.09942717889017771,1.5238147138964577,24.295000076293945,-2.629626489966439,24.295000076293945,1.1646957450532653,24.209999084472656,0.09942717889017771
3272,2006-03-08,24.2549991607666,24.72500038146973,24.2450008392334,24.47500038146973,3281400.0,-0.007569614126366697,-3.0000317894268664,-1.1891869600181875,26.32957229527534,35.870020452525445,0.1116474823588014,1.0901117700713954,1.774495831845769,0.9026956419446961,12.095780181357336,0.4799995422363317,-1.1232237481939613,-0.8585008621215806,-3.0302042191515355,1.3132024949083743,-1.944352540636558,0.22735081639339683,0.9325293997545394,36.05430878780941,9.957683946803783,1.0858516785149783,3,0.5025005340576172,1.5450010299682617,1.8937511444091797,1.9100008010864222,2.7049999237060547,2,0.11708927028872873,-1.2033957482025261,24.440000534057614,1.5238147138964577,24.295000076293945,-2.629626489966439,24.295000076293945,0.11708927028872873
3273,2006-03-09,25.864999771118164,26.375,25.15500068664551,25.270000457763672,7698000.0,0.06637809383872506,-1.957578195622588,-2.704527326952377,38.90094868118586,35.80174141221438,-1.3976370910726814,-0.5205893468310911,0.13161909538391114,-0.6423141486090671,11.591274052699363,2.1200008392333984,-1.0073770797483164,0.7349997520446792,-1.4551239291048006,2.925123433194159,-0.3600620885300607,1.830061592619419,-1.875,78.61634465666528,58.05158422665505,1.09506184057474,3,-0.682499885559082,-0.06499958038330078,0.2837505340576172,0.32250022888183594,0.6800003051757812,3,0.04968103068947216,-3.0000317894268664,24.2549991607666,-1.2033957482025261,24.440000534057614,1.5238147138964577,24.295000076293945,0.04968103068947216
3274,2006-03-10,26.3799991607666,26.45499992370605,25.79999923706055,25.97500038146973,5050200.0,0.019911053323244277,1.3603615368753912,0.6806710028177443,68.85067093125643,38.822932602880144,-1.772135542331064,-1.0425745544498994,-0.40401875901846296,-1.0911431415097397,12.455919637980289,0.6550006866455007,-0.8894614414069224,1.2204992294311516,-1.0223157327100054,3.4633141915723087,0.09909174836057488,2.3419067105017284,-2.3422993850708025,96.753212974928,71.2189154932405,1.121407481070578,3,-1.1574993133544922,-0.5799989700317383,-0.24374866485595703,-0.19249916076660156,0.8800010681152379,4,0.02122825591760713,-1.957578195622588,25.864999771118164,-3.0000317894268664,24.2549991607666,-1.2033957482025261,24.440000534057614,0.02122825591760713
3275,2006-03-13,26.34000015258789,26.51000022888184,26.239999771118164,26.26499938964844,3827000.0,-0.0015162626782111444,-3.320007324218807,0.18518762715695164,73.25712083468119,42.44654069766207,-1.6536386677530501,-1.0476242776751974,-0.3863544637278338,-0.9855724271219728,13.630899841836964,0.2700004577636754,-0.7432311533986145,1.1750001907348633,-1.0793778367879732,3.4293782182576997,0.04781117697344328,2.3021892044962833,-2.2056083709716816,92.64068763649712,61.3828193102924,1.1271890137614187,3,-1.0900001525878906,-0.5399999618530273,-0.2037496566772461,0.08249950408935547,1.1599998474121094,0,0.02164007940479129,1.3603615368753912,26.3799991607666,-1.957578195622588,25.864999771118164,-3.0000317894268664,24.2549991607666,0.02164007940479129
3276,2006-03-14,26.20499992370605,26.434999465942386,25.795000076293945,26.3700008392334,4891600.0,-0.005125293397865716,3.3390058449282805,-2.199989827577589,69.47365697109706,45.51765880943541,-1.3642453810365183,-0.9897534822953986,-0.27668531535426055,-0.788472901477224,14.934652276069912,0.639999389648441,-0.6249124162873869,1.0567500114440875,-1.1592638302838836,3.2727638531720586,-0.05125690941989802,2.164756932308073,-1.9280716352539038,86.53419923335483,50.61499862393524,1.108006920863986,3,-0.9549999237060511,-0.40499973297118785,-0.07874965667724254,0.4375,2.22500038146973,1,0.024422796852194173,-3.320007324218807,26.34000015258789,1.3603615368753912,26.3799991607666,-1.957578195622588,25.864999771118164,0.024422796852194173
3277,2006-03-15,26.45000076293945,26.5,26.13500022888184,26.25,3575600.0,0.009349392861923267,1.433337995752936,-1.2121191103712474,75.38099987030927,49.688198821567795,-1.4523618774547202,-1.3263864057707586,-0.5388897403085764,-0.9763448856592056,14.523488244686044,0.3649997711181605,-0.5372939229719726,1.3167508125305147,-0.8572757381002809,3.4907773631613104,0.2297375372151187,2.403764087845911,-2.0390881580615208,95.57199363747642,53.309745937549906,1.0870132753153976,3,-1.2000007629394496,-0.6500005722045863,-0.2912507057189906,0.19249916076660156,1.0649986267089915,2,0.01890359113715334,3.3390058449282805,26.20499992370605,-3.320007324218807,26.34000015258789,1.3603615368753912,26.3799991607666,0.01890359113715334
3278,2006-03-16,26.649999618530273,26.92499923706055,26.354999542236328,26.625,3610600.0,0.007561393187974996,-1.0176961275795726,0.12499761582330611,76.43096042991745,54.37436079429101,-1.4190795217381371,-1.6354377812879726,-0.766695709155691,-1.1144381524056826,14.386817630680216,0.5699996948242223,-0.39224956335231553,1.5327496528625488,-0.5884278104573539,3.6539271161824516,0.47216092120259745,2.5933383845225,-2.1131417562121086,75.66373249837514,27.97037425641325,1.0605887316599507,3,-1.114999771118164,-0.8499994277954102,-0.5087494850158691,-0.007499694824222303,1.0650005340576172,3,0.011632250295674718,1.433337995752936,26.45000076293945,3.3390058449282805,26.20499992370605,-3.320007324218807,26.34000015258789,0.011632250295674718
3279,2006-03-17,26.559999465942386,26.79999923706055,26.545000076293945,26.770000457763672,3434200.0,-0.0033771164681484223,-1.1249950329415614,-8.400167849240722,72.2627591567761,58.985485664545806,-1.088464984799323,-1.6986875824599856,-0.7074112867677407,-0.9728059202840349,13.665366655712136,0.2549991607666051,-0.2563338492538598,1.4847495079040556,-0.47309145261926133,3.4425904684273725,0.5058290276423989,2.4636699881657123,-1.832090293644832,67.69911130991073,18.63616548431309,0.978920480261658,3,-0.9974994659423864,-0.7599992752075231,-0.45124912261963246,0.06500053405761363,0.8400001525878871,4,-0.0005647360673961543,-1.0176961275795726,26.649999618530273,1.433337995752936,26.45000076293945,3.3390058449282805,26.20499992370605,-0.0005647360673961543
3280,2006-03-20,26.40500068664551,26.75,26.30500030517578,26.459999084472656,2957000.0,-0.005835797530629794,-2.4902051715497446,0.2618958955867669,77.3437402987284,64.24782549658079,-0.6735140564388935,-1.479344968097653,-0.5726674727046621,-0.7718213505846307,13.766754052347876,0.44499969482421875,-0.056380063938469505,1.2407506942749045,-0.7913347100706858,3.2728360986204947,0.22470799210210757,2.2567933964477014,-1.5013243091669182,53.9823949902524,0.4376506203912882,1.0160427021727954,3,-0.8200006484985387,-0.6050004959106481,-0.3362503051757848,0.21999931335448863,1.3299999237060476,0,0.03238021283857595,-1.1249950329415614,26.559999465942386,-1.0176961275795726,26.649999618530273,1.433337995752936,26.45000076293945,0.03238021283857595
3281,2006-03-21,26.875,27.114999771118164,26.479999542236328,26.875,4864800.0,0.017799632688220157,1.645836810274261,-0.0,78.98549355855396,70.09848341472285,-0.8513090302426534,-1.8413408318349198,-1.0673881208975047,-1.1887230592490496,13.821448893334631,0.7099990844726527,0.19034721046844894,1.5822500228881822,-0.5439090206367148,3.708409066413079,0.5191705011257355,2.645329544650629,-1.8096177937548497,75.5102159976021,17.692952201662486,1.063079521762448,3,-0.7399997711181641,-1.0749998092651367,-0.8237495422363281,-0.25,0.5900001525878906,1,0.023255813953488413,-2.4902051715497446,26.40500068664551,-1.1249950329415614,26.559999465942386,-1.0176961275795726,26.649999618530273,0.023255813953488413
3282,2006-03-22,26.81999969482422,26.9950008392334,26.38999938964844,26.57500076293945,3023400.0,-0.002046522983284893,1.0336141457660033,100.0,83.2061120569662,75.02127934536512,-0.4405262566348256,-1.693602567676372,-1.0252015791016973,-1.080884941530158,13.706436935488565,0.6050014495849574,0.4777760857786362,1.4132497787475593,-0.786202983386417,3.6127025408815356,0.3135233976805729,2.5129761598145457,-1.549655732091768,63.58021348190255,-0.357460460116485,1.0997263810669875,3,-0.36499977111816406,-1.0199995040893555,-0.7987494468688929,-0.19499969482421875,0.2649993896484375,2,0.060029851926592714,1.645836810274261,26.875,-2.4902051715497446,26.40500068664551,-1.1249950329415614,26.559999465942386,0.060029851926592714
3283,2006-03-23,26.38500022888184,26.71999931335449,26.28000068664551,26.670000076293945,3161000.0,-0.01621921964549189,1.2857171166708004,-1.163269754768361,74.41589659671874,75.63963775263872,0.08492288719408236,-1.1522881173895492,-0.6064005423328531,-0.5888933878965794,13.513451964543211,0.5399990081787074,0.7717051573119207,0.8732502937316937,-1.3010839433419186,3.047584530805306,-0.2139168248051142,1.9604174122685016,-0.9301906853108157,12.57480926492764,-54.585147888900494,1.0871671185368064,3,0.0699996948242152,-0.6600008010864293,0.060000419616695666,0.2399997711181605,1.2700004577636719,3,0.042827331853864115,1.0336141457660033,26.81999969482422,1.645836810274261,26.875,-2.4902051715497446,26.40500068664551,0.042827331853864115
3284,2006-03-24,26.17499923706055,26.4950008392334,25.9950008392334,26.47500038146973,3109200.0,-0.007959105173378611,1.9411586511761592,1.052636157995489,70.9354037483439,75.38166918749012,0.2936690033350544,-0.8371414266374515,-0.4086021906719992,-0.3299675855685784,12.9888460559068,0.5,1.1251540051423596,0.5692493438720732,-1.5453323170896134,2.6838310048337597,-0.48804148660876834,1.6265401743529146,-0.5541706707348126,16.071300847068276,-52.090379094161435,1.057290830480843,3,0.28000068664550426,-0.44999980926514027,0.27000141143798473,0.4500007629394496,1.5750007629394496,4,0.05883480269015218,1.2857171166708004,26.38500022888184,1.0336141457660033,26.81999969482422,1.645836810274261,26.875,0.05883480269015218
3285,2006-03-27,25.934999465942386,26.09499931335449,25.815000534057614,26.07999992370605,3704600.0,-0.009169045964225075,2.20000000000013,0.4833330154430835,66.30315409383252,75.02939109001629,0.5254327271279919,-0.5293789051059683,-0.17997695393106383,-0.04345876473019317,13.912186395948927,0.3599987030029368,1.2978797540706388,0.26899957656860707,-1.808867724159544,2.3468668772967582,-0.7699340737954685,1.3079332269326827,-0.1647537791374063,9.230692485335936,-57.33786168224468,1.0389336503640763,3,0.5300006866455043,-0.3824996948242223,0.5100011825561488,0.6900005340576136,1.6450004577636648,0,0.05648737932351655,1.9411586511761592,26.17499923706055,1.2857171166708004,26.38500022888184,1.0336141457660033,26.81999969482422,0.05648737932351655
3286,2006-03-28,25.75,26.114999771118164,25.63500022888184,25.94499969482422,3570200.0,-0.007133197214263531,-1.2588254301640085,1.344821235958078,66.30318167579713,74.02074462395937,0.7142098228075362,-0.24303353170169117,0.00012916542250707153,0.18608896409855546,14.726101760609872,0.4799995422363246,1.226769347396658,0.011750125885008345,-1.964882545674513,1.9883827974445296,-0.9765662098947523,1.000066461664769,1.364999771118164,8.455861728505635,-59.412517588317115,0.9883163357797607,3,0.625,-0.19750022888183594,0.28000068664550426,0.4600000381469691,2.1800003051757812,1,0.07708740234374978,2.20000000000013,25.934999465942386,1.9411586511761592,26.17499923706055,1.2857171166708004,26.38500022888184,0.07708740234374978
3287,2006-03-29,26.520000457763672,26.70499992370605,25.68000030517578,25.75,3523400.0,0.029902930398589156,-1.2527467920905724,-3.9487264759967133,58.745009439982645,72.05563895841107,-0.05008381136728346,-0.8980139936060745,-0.7689806369112304,-0.5472071901681446,15.860109070679329,1.0249996185302699,1.1568123296078596,0.6795005798339844,-1.2325029348389442,2.591504094506913,-0.2765011775024817,1.6355023371704505,0.5653993225097658,81.56691019808336,14.436042616778835,0.9560017573364651,3,-0.14500045776367188,-0.9675006866455078,-0.5825004577636719,-0.40250110626220703,1.5,2,0.03563347204044165,-1.2588254301640085,25.75,2.20000000000013,25.934999465942386,1.9411586511761592,26.17499923706055,0.03563347204044165
3288,2006-03-30,26.40999984741211,26.63999938964844,26.15500068664551,26.34000015258789,2064200.0,-0.004147835914511067,-1.204546439749305,0.09090864053187747,50.44911231148504,69.63190042004538,0.02491246658425439,-0.6479656175227007,-0.6677310913115377,-0.4021264881871147,16.906224312699226,0.4849987030029297,1.1161701576490906,0.45949993133545064,-1.3049827004865655,2.223982563157467,-0.42274138457555566,1.341741247246457,0.646391941833496,72.42989154848247,8.672368383667624,0.8822413159110076,3,-0.034999847412109375,-0.8575000762939453,-0.5274991989135742,-0.3474998474121094,1.8400001525878906,3,0.0255584718273556,-1.2527467920905724,26.520000457763672,-1.2588254301640085,25.75,2.20000000000013,25.934999465942386,0.0255584718273556
3289,2006-03-31,26.59499931335449,26.709999084472656,26.35000038146973,26.40999984741211,2570600.0,0.007004902196563467,-1.3606596334119523,2.6428610354222926,53.658525906291906,67.00020993199689,-0.17276863091366224,-0.6870451935579389,-0.8683777560507515,-0.5485382436780988,18.319779012879486,0.35999870300292613,1.0291145934986545,0.5294994354247997,-1.0730541176374508,2.1320529884870503,-0.27177734110632557,1.330776211955925,0.43296464468384244,89.30233548435137,27.992185134835374,0.8012767765311244,3,-0.21999931335448863,-1.0424995422363246,-0.7124986648559535,-0.5324993133544886,1.355001449584961,4,0.03985716866549227,-1.204546439749305,26.40999984741211,-1.2527467920905724,26.520000457763672,-1.2588254301640085,25.75,0.03985716866549227
3290,2006-04-03,26.7549991607666,26.82999992370605,26.47500038146973,26.63500022888184,2494600.0,0.006016162870580377,1.6296217804716253,0.6486447475590954,57.83475071321837,64.65012739362628,-0.31055868473818293,-0.688603667597814,-1.0181485980222114,-0.6703846353787739,19.86548899436839,0.354999542236321,0.9150169658922991,0.5664993286132827,-0.8280015191314689,1.9610001763580343,-0.13075109525909312,1.2637497524856585,0.24510552268860053,93.72378392527686,34.13352895862759,0.6972504238723761,4,-0.4399986267089844,-1.2024993896484375,-0.8874988555908203,-0.7074995040893555,0.7150001525878871,0,0.03718934294314846,-1.3606596334119523,26.59499931335449,-1.204546439749305,26.40999984741211,-1.2527467920905724,26.520000457763672,0.03718934294314846
3291,2006-04-04,26.8700008392334,27.10000038146973,26.76000022888184,26.78000068664551,2330400.0,0.004298324876624626,-4.230728601191635,0.7500079473567017,56.21302042274311,61.650894989823705,-0.4764476266505895,-0.6453067852398817,-1.1141204970185044,-0.7472944831039534,21.53729101065381,0.34500122070312855,0.8388967491420445,0.5600009918212905,-0.5961226285280574,1.7161246121706384,-0.018060818353383468,1.1380628019959644,-1.235000610351559,83.80285000852913,27.575830046873754,0.5780618101746737,4,-0.5025005340576136,-1.3175010681152344,-1.0025005340576172,-0.8225011825561523,0.4099998474121129,1,0.02642348575724518,1.6296217804716253,26.7549991607666,-1.3606596334119523,26.59499931335449,-1.204546439749305,26.40999984741211,0.02642348575724518
3292,2006-04-05,27.09499931335449,27.26499938964844,26.649999618530273,26.834999084472656,2213600.0,0.008373593862809559,1.0499979337069492,2.888886534141557,56.53450593771003,59.6640738054894,-0.7357020509616206,-0.6815751214119636,-1.3233687216889152,-0.9339431013651023,23.065831258645147,0.6149997711181676,0.7611116572522221,0.6429994583129854,-0.058708228217689395,1.3447071448436603,0.292145615047648,0.9938533015783229,-1.4306990814208902,84.68465991590409,29.63913483451985,0.35085384326533686,4,-0.6449995040893484,-1.4674997329711879,-1.2724990844726527,-1.0549993515014648,-0.2600002288818324,2,0.030817531388891428,-4.230728601191635,26.8700008392334,1.6296217804716253,26.7549991607666,-1.3606596334119523,26.59499931335449,0.030817531388891428
3293,2006-04-06,27.149999618530273,27.31999969482422,26.875,26.97500038146973,2115600.0,0.0020299061291606524,-1.3733317057291667,0.6730733961779657,58.753714237201756,58.310552748695834,-0.7496042748138798,-0.6697066594900818,-1.359237064360162,-0.9542753510861246,22.77310393548307,0.44499969482421875,0.6270121747797575,0.6337497711181648,-0.07691238242285081,1.3444119246591804,0.278418694347657,0.9890808478886726,-1.4216714202880816,82.47420653257531,27.830105602381266,0.35533107677050846,4,-0.6724996566772461,-1.494999885559082,-1.3274993896484375,-1.1099996566772496,-0.5450000762939453,3,0.03204423025625425,1.0499979337069492,27.09499931335449,-4.230728601191635,26.8700008392334,1.6296217804716253,26.7549991607666,0.03204423025625425
3294,2006-04-07,26.940000534057614,27.45000076293945,26.8799991607666,27.149999618530273,2023600.0,-0.007734773017430641,-2.4545359966708067,-1.2000000000000446,57.810218490315016,57.36689323719389,-0.4689980697800955,-0.4380622487366921,-1.1466588545602825,-0.7117547593237425,22.44883357701465,0.570001602172848,0.4719135215316115,0.3957506179809549,-0.3361198948940469,1.1276211308559567,0.029815361543452212,0.7616858744184576,-1.1161720460205018,47.692304682685396,-6.744868450139357,0.3659352564375011,4,-0.3975000381469691,-1.220000267028805,-1.4887499809265101,-1.0924997329711879,-0.9050006866455043,4,0.04862655679187089,-1.3733317057291667,27.149999618530273,1.0499979337069492,27.09499931335449,-4.230728601191635,26.8700008392334,0.04862655679187089
3295,2006-04-10,26.90999984741211,27.2450008392334,26.79999923706055,27.024999618530273,1091400.0,-0.0011136112119811692,-1.656718117480976,0.5476203451407718,50.58626198083067,55.620568826642064,-0.3197770656021319,-0.38279521077666345,-1.1140520906206852,-0.6525097925642953,21.988282593210563,0.445001602172848,0.3759166500092128,0.33724994659423757,-0.4054441095578447,1.0799440027463199,-0.03409708148180357,0.7085969746702787,-0.9560775773828105,32.49998211863229,-18.475503196254863,0.3713470280760405,4,-0.3449993133544922,-1.1124992370605469,-1.6312499046325684,-1.109999656677246,-1.2749996185302699,0,0.03864737723613754,-2.4545359966708067,26.940000534057614,-1.3733317057291667,27.149999618530273,1.0499979337069492,27.09499931335449,0.03864737723613754
3296,2006-04-11,26.84499931335449,27.1200008392334,26.70000076293945,26.989999771118164,1321000.0,-0.0024154787969600244,1.0740611666305782,1.2608760552634943,50.41735578505996,54.6952739760951,-0.09288406875578303,-0.28183916848080415,-1.0474694460750875,-0.5549929425513689,22.17544439282412,0.42000007629394887,0.3060876447876808,0.24024944305419638,-0.4907878050400072,0.9712866911483999,-0.1252691809929054,0.6057680671012982,-0.7713907638923772,24.374926984414262,-23.973166934055623,0.3655186240471025,4,-0.042498588562008166,-1.019998550415039,-1.5662493705749476,-1.0449991226196254,-0.7049999237060476,1,0.02328180353832532,-1.656718117480976,26.90999984741211,-2.4545359966708067,26.940000534057614,-1.3733317057291667,27.149999618530273,0.02328180353832532
3297,2006-04-12,26.95000076293945,27.09499931335449,26.72500038146973,26.739999771118164,1245800.0,0.003911396992762217,-2.0833273728632036,-1.4482781300149357,60.60037402601848,55.82319194437659,-0.14580883781750487,-0.3662384828404548,-1.1509255858216854,-0.6291719799698825,22.3025862717862,0.3699989318847585,0.2829617045210888,0.3202508926391552,-0.4226062259622303,1.0631080112405407,-0.05117766666153756,0.6916794519398479,-0.7662808363991509,33.33333333333333,-18.732669848697114,0.37142855930069224,4,-0.05000019073485973,-1.1024999618530238,-1.6712508201599086,-1.1500005722045863,-1.1200008392333984,2,0.01224489478159363,1.0740611666305782,26.84499931335449,-1.656718117480976,26.90999984741211,-2.4545359966708067,26.940000534057614,0.01224489478159363
3298,2006-04-13,26.959999084472656,27.114999771118164,26.729999542236328,26.854999542236328,1093200.0,0.0003709952226405022,-1.1690181708771665,0.49999545871518813,65.92291681174882,57.18590204498291,-0.07776278693020089,-0.3708345137210145,-1.166000489121565,-0.6383942331937682,22.0025964822812,0.38500022888183594,0.27973679546260044,0.31474924087524414,-0.4426804607554047,1.072178942505893,-0.06396560994008027,0.6934640916905686,-0.6749766910204258,34.66644287109422,-21.045806830080416,0.3787148508153249,4,0.0025014877319335938,-0.6574983596801758,-1.6812491416931152,-1.159998893737793,-0.404998779296875,3,-0.004636498673770029,-2.0833273728632036,26.95000076293945,1.0740611666305782,26.84499931335449,-1.656718117480976,26.90999984741211,-0.004636498673770029
3299,2006-04-17,26.545000076293945,26.96500015258789,26.40500068664551,26.86000061035156,1336000.0,-0.015393138808291962,1.1333328489269658,-3.000018165304235,61.55304453371084,57.59904580281541,0.36810851263450317,0.04530602479763246,-0.7526231886970223,-0.22829774116406298,21.399165710898956,0.5599994659423793,0.26470634665171033,-0.09949979782104634,-0.8573145184352455,0.6583149227931528,-0.47840715812814594,0.27940756248605325,-0.16677941328273604,16.666590978242255,-43.06944682622824,0.3789073603070994,4,0.38250064849853516,-0.0024995803833007812,-1.0537500381469727,-0.744999885559082,-0.6650009155273438,0,0.002260292551137244,-1.1690181708771665,26.959999084472656,-2.0833273728632036,26.95000076293945,1.0740611666305782,26.84499931335449,0.002260292551137244
3300,2006-04-18,27.26000022888184,27.36000061035156,26.46500015258789,26.625,2219000.0,0.026935398400184107,1.143711124968887,-2.015870324733157,73.8170377372227,59.55504772664647,-0.29918659300766137,-0.6349074728366659,-1.4427556782600313,-0.9467270843641131,21.420479159357274,0.8950004577636683,0.3172229339746906,0.5727503776550336,-0.22365927377889605,1.3691600290889632,0.17454555193807053,0.9709552033719966,-0.8549995422363281,89.52875503050825,22.343368062622673,0.3982048257169645,4,-0.332499504089359,-0.717499732971195,-1.7487502098083532,-1.4600000381469762,-0.6300010681152379,1,-0.044937651180642635,1.1333328489269658,26.545000076293945,-1.1690181708771665,26.959999084472656,-2.0833273728632036,26.95000076293945,-0.044937651180642635
3301,2006-04-19,27.5,27.5,27.11000061035156,27.2549991607666,1670600.0,0.008804100113832147,2.1836575814902472,0.38582795421163235,68.56060168193504,60.891280587115915,-0.4921811258859421,-0.8703039649325106,-1.6615174086582485,-1.1886355978121266,21.116197912295515,0.38999938964844105,0.3533297944914153,0.7815001487731941,-0.09131212587971405,1.6543124234261022,0.34509401144674,1.2179062860996481,-1.0949993133544886,100.0,33.20309331426405,0.4364061373264542,4,-0.5474996566772461,-0.932499885559082,-1.9749999046325684,-1.6999998092651367,-0.6450004577636719,2,-0.0678181734952058,1.143711124968887,27.26000022888184,1.1333328489269658,26.545000076293945,-1.1690181708771665,26.959999084472656,-0.0678181734952058
3302,2006-04-20,28.43000030517578,28.98500061035156,28.19499969482422,28.32999992370605,6908400.0,0.03381819291548305,-3.2702655332573642,0.4081634241851123,79.19076578414094,63.16206409233138,-1.3554352719407774,-1.7639408042679605,-2.550330913957172,-2.113639248676691,21.540458194636464,1.485000610351559,0.3873594964118645,1.631000423431395,0.46952382198792364,2.7924770248748665,1.0502621227096576,2.2117387241531326,-1.9650001525878906,78.48835962837758,11.891591709120092,0.5807383007217362,4,-0.7349996566772461,-1.119999885559082,-2.9050002098083496,-2.630000114440918,-1.4899997711181676,3,-0.080548747483145,2.1836575814902472,27.5,1.143711124968887,27.26000022888184,1.1333328489269658,26.545000076293945,-0.080548747483145
3303,2006-04-21,27.51499938964844,28.665000915527344,27.334999084472656,28.55500030517578,4612200.0,-0.03218434420349836,1.1111104383261379,-10.399969482537886,60.97851979750249,63.514097570907765,-0.4282492706500278,-0.8010108135049769,-1.605215891412218,-1.2011470285785144,21.596096327937023,1.3300018310546875,0.40356519469942853,0.6594995498657248,-0.5268524154961156,1.8458515152275652,0.06632356718480636,1.2526755325466432,-0.7475991821289085,43.023206815001345,-19.84630357288382,0.5931759826809196,4,0.1800012588500941,-0.20499897003174183,-1.9899992942810094,-1.7149991989135778,-0.4349994659423899,4,-0.06123930595383953,-3.2702655332573642,28.43000030517578,2.1836575814902472,27.5,1.143711124968887,27.26000022888184,-0.06123930595383953
3304,2006-04-24,27.71500015258789,27.82500076293945,27.375,27.57500076293945,2245600.0,0.00726879038255368,1.5000000000000295,-0.13461467923559792,61.347525565452024,64.70979352475459,-0.566308760719032,-0.9272643625172634,-1.7803783376574636,-1.3995650470527181,22.17608099503893,0.4500007629394496,0.4086411845677027,0.7825002670288086,-0.4177082024574048,1.982708736515022,0.1823960322857019,1.3826045017719153,-0.6814878967285161,49.603165592648,-8.97669072314573,0.6001042347431076,4,-0.01999950408935547,-0.4049997329711914,-2.0475001335144043,-1.9149999618530273,-0.06999969482421875,0,-0.04185458564046929,1.1111104383261379,27.51499938964844,-3.2702655332573642,28.43000030517578,2.1836575814902472,27.5,-0.04185458564046929
3305,2006-04-25,27.399999618530273,27.739999771118164,27.06999969482422,27.71999931335449,2799800.0,-0.011365705658428538,2.7222163353537066,-2.2857220708446033,55.981927119481824,65.32807922857923,-0.1949983919024021,-0.5237343889486041,-1.457872349360514,-1.0842385651650623,22.914414917320542,0.6700000762939453,0.3939127359871506,0.3942497253417976,-0.7257704247978047,1.5142698754814,-0.16576034972800358,0.9542598004115987,1.5850009918212855,17.232363756608517,-36.58072910274629,0.5600100750698014,4,0.2950010299682617,-0.08999919891357422,-1.7187495231628418,-1.5999994277954102,0.4799995422363281,1,-0.05547447003377748,1.5000000000000295,27.71500015258789,1.1111104383261379,27.51499938964844,-3.2702655332573642,28.43000030517578,-0.05547447003377748
3306,2006-04-26,27.73500061035156,28.13999938964844,27.26000022888184,27.270000457763672,2488200.0,0.01222631374033778,-2.62885795186414,-1.4531268626469307,57.04846805130009,64.93342300916608,-0.43636457536196716,-0.7403577499810048,-1.7913141997539377,-1.4184791538097166,24.164812606842005,0.8799991607666016,0.4081416929466819,0.6300006866455057,-0.366466952726487,1.6264683260174984,0.13176686695950934,1.128234506331502,1.2116999816894527,34.72587977036119,-14.555007802111248,0.49823381968599595,4,-0.03999996185302379,-0.42500019073485973,-2.042500495910641,-1.9350004196166957,0.07999992370605469,2,-0.03984140707653483,2.7222163353537066,27.399999618530273,1.5000000000000295,27.71500015258789,1.1111104383261379,27.51499938964844,-0.03984140707653483
3307,2006-04-27,27.46500015258789,27.75,27.0,27.7450008392334,2965000.0,-0.009735008178182514,4.172431483198832,-0.6021518166977085,53.31230638217306,63.53224407254655,-0.09569203260649672,-0.41732686738407665,-1.5296298172687095,-1.1493604653947038,24.532400674288496,0.75,0.45310825374123453,0.3127502441406236,-0.6561586822166348,1.281659170497882,-0.1717042190380056,0.7972047073192527,1.4441664215087862,27.927921735743578,-16.4456105056824,0.4844544631786294,4,0.23000049591064453,-0.1549997329711914,-1.497499942779541,-1.6649999618530273,0.034999847412109375,3,-0.022210107662937184,-2.62885795186414,27.73500061035156,2.7222163353537066,27.399999618530273,1.5000000000000295,27.71500015258789,-0.022210107662937184
3308,2006-04-28,27.084999084472656,27.540000915527344,26.92499923706055,27.53000068664551,2342200.0,-0.013835829819918266,1.6451567915666698,1.5892875389132353,51.47206501941625,62.41213523762492,0.3396195909490096,0.016692106751797553,-1.1696242500069225,-0.7710227603763649,24.87424087333763,0.6150016784667933,0.4989311490823951,-0.10100078582763672,-1.005961701842896,0.8039601301876225,-0.5534812438352681,0.35147967217999465,1.7478008266601535,13.16871006734559,-29.513322368615103,0.45248045800762976,4,0.6400012969970703,0.22500133514404297,-0.9574990272521973,-1.284998893737793,0.09000015258789418,4,-0.005353463367778644,4.172431483198832,27.46500015258789,-2.62885795186414,27.73500061035156,2.7222163353537066,27.399999618530273,-0.005353463367778644
3309,2006-05-01,27.65500068664551,28.15999984741211,27.09000015258789,27.18000030517578,4336600.0,0.02104491864279323,-2.2671712156641206,-1.067412744471923,56.81610282151184,60.52314246921261,-0.06299464122067278,-0.49521505031735913,-1.7672724644381894,-1.3337217199850109,25.39103966655243,1.0750007629394531,0.5216303438481269,0.4160007476806662,-0.4671196404348663,1.2991211357961987,-0.025559446377098283,0.8575609417384307,1.063331184042962,59.109399903628926,14.514013311653414,0.44156019405776614,5,0.2999992370605433,-0.34500026702881215,-1.565001010894779,-1.855000495910648,-0.5050010681152379,0,-0.02079192727039514,1.6451567915666698,27.084999084472656,4.172431483198832,27.46500015258789,-2.62885795186414,27.73500061035156,-0.02079192727039514
3310,2006-05-02,27.75,28.09000015258789,27.57500076293945,27.959999084472656,2451200.0,0.003435158596845067,1.1914810726576348,-0.44210298068158216,58.23475814527429,59.375826520694744,-0.09071791346024582,-0.5395103206192573,-1.7999242842325813,-1.4211910396149605,25.775989998917748,0.514999389648441,0.5367496200962698,0.4612500190734856,-0.4191680239908564,1.3416680621378276,0.021040997541316386,0.9014590406056548,0.8607319126707971,66.80164819550998,18.836849796177162,0.4402090215321708,5,0.2049999237060547,-0.4399995803833008,-1.6600003242492676,-1.9499998092651367,-0.9699993133544886,1,-0.003783767287795614,-2.2671712156641206,27.65500068664551,1.6451567915666698,27.084999084472656,4.172431483198832,27.46500015258789,-0.003783767287795614
3311,2006-05-03,27.57999992370605,27.84499931335449,27.51499938964844,27.70000076293945,2269800.0,-0.006126128875457604,-1.639979248205292,0.5714350590372389,55.66545673597269,56.7619032931205,0.10261456171730643,-0.3305384873485302,-1.5579505349486773,-1.2422578218893712,25.792015950784275,0.3299999237060476,0.5966727505044638,0.25574998855590536,-0.6107209446135222,1.122220921725333,-0.1774854780288102,0.6889854551406209,0.9295880284281317,53.03646663454249,3.087834815894972,0.43323546658471446,5,0.21500015258789418,-0.2699995040893519,-1.5712499618530238,-1.7799997329711879,-1.6100006103515625,2,0.010877419792981513,1.1914810726576348,27.75,-2.2671712156641206,27.65500068664551,1.6451567915666698,27.084999084472656,0.010877419792981513
3312,2006-05-04,27.93000030517578,28.0,27.55500030517578,27.625,2020800.0,0.012690369196444173,1.0,-2.5416514344750856,58.22034188708378,56.455439080851754,-0.36405366031923236,-0.6479984561245722,-1.8380021983286383,-1.582476506447108,25.66647438566999,0.44499969482421875,0.5613852811643483,0.5640003204345696,-0.3357871107203714,1.4637877515895106,0.11410660485709911,1.01389403601204,0.48451232405398414,81.37656448842921,28.27643719094172,0.44989371557747104,5,-0.3875007629394531,-0.5974998474121094,-1.9662504196166992,-2.130000114440918,-2.2100009918212926,3,-0.004117428208436413,-1.639979248205292,27.57999992370605,1.1914810726576348,27.75,-2.2671712156641206,27.65500068664551,-0.004117428208436413
3313,2006-05-05,28.020000457763672,28.125,27.739999771118164,28.045000076293945,1797600.0,0.0032223469962229245,3.1621766519233345,-0.0819658803812192,63.22868758486838,56.66445708300913,-0.4189423647312793,-0.7056578806250009,-1.8473449278371916,-1.6686986607905219,25.516184156437927,0.38500022888183594,0.544693225016136,0.6105004310607924,-0.3285806582581223,1.5495815203797072,0.14095988640133683,1.080040975720248,0.30514136793594204,86.91594116095175,28.00069656140863,0.4695405446594569,5,-0.47750091552734375,-0.4499998092651367,-2.05625057220459,-2.2200002670288086,-1.6750011444091832,4,-0.018558188767609063,1.0,27.93000030517578,-1.639979248205292,27.57999992370605,1.1914810726576348,27.75,-0.018558188767609063
3314,2006-05-08,28.25,28.35000038146973,27.63500022888184,28.045000076293945,2603000.0,0.008208406084183384,2.5308589647587882,-8.200122072175173,59.72493741168217,57.08034711547584,-0.6314780226057408,-0.877471951742109,-1.9926738374700577,-1.9091922425739298,25.283011200600303,0.7150001525878906,0.39524098104439886,0.7749999999999986,-0.20791763749645042,1.7579176374964476,0.2835411812517741,1.266458818748223,-1.3250007629394496,88.02392063611671,31.618664856181326,0.4914588187482253,5,-0.6125001907348597,-0.5824995040893555,-2.286250114440918,-2.4499998092651367,-1.8099994659423864,0,-0.03805312435183894,3.1621766519233345,28.020000457763672,1.0,27.93000030517578,-1.639979248205292,27.57999992370605,-0.03805312435183894
3315,2006-05-09,27.95000076293945,28.34499931335449,27.84000015258789,28.25,1763600.0,-0.01061944201984244,1.061230050603363,-1.4634114571218737,54.36893491540636,56.782621211487644,-0.2740788448899103,-0.5223444172893714,-1.623767738587727,-1.6228952565739299,25.22857902822936,0.504999160766598,0.37051277156051654,0.42300071716308096,-0.5439722152547368,1.3899736495808988,-0.06048574904582793,0.9064871833719899,-0.9965015029907143,52.09591096918237,1.1553158211802028,0.4834864662089086,5,-0.3125009536743093,-0.2550001144409144,-1.9862508773803675,-2.1500005722045863,-0.5550003051757777,1,-0.02862258041402077,2.5308589647587882,28.25,3.1621766519233345,28.020000457763672,1.0,27.93000030517578,-0.02862258041402077
3316,2006-05-10,27.46999931335449,28.114999771118164,27.36000061035156,27.86000061035156,2958800.0,-0.017173575544993325,-1.4754123477635626,1.3000076294139185,39.787237582670215,55.27983578932067,0.18369670682297823,0.007253119344010628,-1.0653152838710689,-1.1543370155047015,25.05789002916117,0.7549991607666051,0.3155226108653082,-0.08825073242187997,-1.0013157766961527,0.8248143118523927,-0.5447832545590146,0.3682817897152546,-0.4885700309753318,11.110982670095963,-34.843630852632984,0.4565325221371357,5,0.16750049591065164,0.22500133514404652,-1.536249160766598,-1.6699991226196254,-0.1949996948242152,2,-0.025118261520069796,1.061230050603363,27.95000076293945,2.5308589647587882,28.25,3.1621766519233345,28.020000457763672,-0.025118261520069796
3317,2006-05-11,27.28000068664551,27.5049991607666,27.1200008392334,27.375,2262400.0,-0.006916586511038214,1.169019078986251,0.24358717287856166,47.04404459208453,54.787833519617145,0.3852014976021323,0.23530640790052715,-0.8029364119394202,-0.9730906693875809,24.716480542213702,0.3849983215332031,0.3048377715465591,-0.29474935531616,-1.1727887321950377,0.5832900215627177,-0.733769043755597,0.14427033312327708,-0.2711999822845428,13.008122516957052,-31.94099118188904,0.4390196884394388,5,0.43999958038329723,0.4149999618530238,-1.3200006484985387,-1.480000495910648,0.3049983978271449,3,-0.04802057699112572,-1.4754123477635626,27.46999931335449,1.061230050603363,27.95000076293945,2.5308589647587882,28.25,-0.04802057699112572
3318,2006-05-12,26.834999084472656,27.479999542236328,26.809999465942386,27.22500038146973,2194400.0,-0.016312375035631765,-2.045451195776128,4.105306483024665,39.57345950143232,52.871984261830534,0.8839701502223676,0.7066958295552652,-0.2806901072754826,-0.5296182196873431,24.12868974400253,0.6700000762939418,0.24933945947524094,-0.7335009574890137,-1.631517360959407,0.16451544598137957,-1.1825091592242103,-0.28449275575381705,1.5150012969970739,1.623350887535625,-40.97163282533363,0.44900820173519734,5,0.745000839233402,0.8600015640258789,-0.7962493896484375,-1.034998893737793,0.9150009155273438,4,-0.0415502071607422,1.169019078986251,27.28000068664551,-1.4754123477635626,27.46999931335449,1.061230050603363,27.95000076293945,-0.0415502071607422
3319,2006-05-15,26.604999542236328,26.795000076293945,26.26000022888184,26.73500061035156,2318400.0,-0.00857087945158197,3.2799987792968466,0.33333496354040637,40.38694922767448,50.88889438209721,1.0609320650733096,0.9922964072276947,0.022733885841077495,-0.29715181009569136,24.249876801495247,0.5749988555908168,0.22503679123235543,-0.9665004730224602,-1.8504104441153153,-0.08259050192960515,-1.4084554585688878,-0.5245454874760327,1.714200820922855,16.546736922992366,-28.04789396719893,0.4419549855464275,5,0.7000007629394567,1.017500877380371,-0.5387496948242188,-0.8049993515014648,1.7700004577636719,0,-0.009772607906610942,-2.045451195776128,26.834999084472656,1.169019078986251,27.28000068664551,-1.4754123477635626,27.46999931335449,-0.009772607906610942
3320,2006-05-16,26.03499984741211,26.584999084472656,25.90500068664551,26.54999923706055,3914400.0,-0.021424533156609304,1.3247844855693243,3.9615012177588724,30.549202580374896,48.09819947591968,1.5221454720954455,1.5450311599045605,0.6610484384112496,0.2697100319160839,23.912728913411918,0.6999988555908168,0.22469657278975674,-1.475250148773192,-2.5897412365879084,-0.36075906095847543,-2.0324956926805484,-0.9180046048658355,2.2018325103759793,5.882317403657127,-38.30991114306545,0.5572455439073583,5,1.0925006866455114,1.4100008010864258,0.09625053405761719,-0.2349996566772461,2.3400001525878906,1,0.015556008796587806,3.2799987792968466,26.604999542236328,-2.045451195776128,26.834999084472656,1.169019078986251,27.28000068664551,0.015556008796587806
3321,2006-05-17,25.63500022888184,26.06999969482422,25.53499984741211,25.94499969482422,3776000.0,-0.015363918604748172,-1.0980376757284385,0.6019414239577976,29.666676132763328,44.925569947661856,1.8072881693235168,1.8953197663249846,1.1214488752341047,0.6611003741362076,23.517454710249673,0.5349998474121094,0.1302295394644375,-1.7819997787475543,-3.176913452584646,-0.3870861049104626,-2.4794566156660984,-1.0845429418290102,2.461922228637693,5.076163265227266,-39.47256041015555,0.6974568369185457,5,1.3074998855590785,1.6249999999999964,0.5462503433227504,0.1649999618530238,2.829999923706051,2,0.0686561425070289,1.3247844855693243,26.03499984741211,3.2799987792968466,26.604999542236328,-2.045451195776128,26.834999084472656,0.0686561425070289
3322,2006-05-18,26.13999938964844,26.790000915527344,25.76000022888184,25.81999969482422,7211800.0,0.019699596499228367,-3.6818359154869116,-1.0322588584191361,39.78378708298146,42.320581003007746,1.1417415035972844,1.275350910950909,0.6899280608336156,0.14610979480401554,21.043396343501602,1.1550006866455043,0.02152513289935598,-1.1625005722045856,-2.583014231248054,0.2580130868388828,-1.8727574017263215,-0.4522437426828496,1.7519692590624985,31.105379802694987,-16.693403687537614,0.7102568295217346,5,0.8025007247924769,1.1200008392333949,0.17375135421752574,-0.33999919891357777,2.3550014495849574,3,0.043420055676485436,-1.0980376757284385,25.63500022888184,1.3247844855693243,26.03499984741211,3.2799987792968466,26.604999542236328,0.043420055676485436
3323,2006-05-19,25.82999992370605,26.29999923706055,25.69499969482422,26.024999618530273,5115600.0,-0.011859199433078449,-1.6021477148740482,-0.6093746274706192,29.0950554857383,38.91726078901399,1.2386807551586259,1.5311445081301862,1.0194155439456765,0.44221788196447775,20.178062554786862,0.6049995422363317,-0.07430220974893231,-1.3882500648498564,-2.948679810601856,0.17217968090214342,-2.1684649377258545,-0.6080351919738582,1.8734112209009837,23.41270021480347,-22.007103861862912,0.7802148728759998,5,1.1099996566772496,1.4300003051757848,0.5437507629394567,-0.029999732971187854,3.1749992370605504,4,0.06794421858112032,-3.6818359154869116,26.13999938964844,-1.0980376757284385,25.63500022888184,1.3247844855693243,26.03499984741211,0.06794421858112032
3324,2006-05-22,26.55500030517578,26.70000076293945,25.68000030517578,25.70000076293945,4551600.0,0.02806815267561591,-1.279329466070515,-4.3846198990570215,38.03803853494214,37.102716746740185,0.2770996352012851,0.7534118092878508,0.3061270384291461,-0.2891661250467834,19.273632270223345,1.0200004577636683,-0.21053826351905514,-0.6052496910095222,-2.174146664851481,0.9636472828324365,-1.3896981779305015,0.17919879591145715,0.9749379356556602,81.27486770154808,36.96686071819539,0.7844484869209789,5,0.26999950408935547,0.7049999237060547,0.0775003433227539,-0.755000114440918,3.029998779296875,0,0.04500092943291367,-1.6021477148740482,25.82999992370605,-3.6818359154869116,26.13999938964844,-1.0980376757284385,25.63500022888184,0.04500092943291367
3325,2006-05-23,25.8799991607666,26.739999771118164,25.875,26.45000076293945,3442600.0,-0.025418984622553986,-1.9827582237977948,-0.6666688974849685,34.5454476096414,36.52029563862587,0.701345997737505,1.3794233785997108,0.9865274448999912,0.3750623146411023,18.88693531367607,0.8649997711181641,-0.4159295103627869,-1.2042508125305176,-2.8686059994843376,0.46010437442330243,-2.0364284060074276,-0.3720732190536076,1.4903440085912933,27.489961731475937,-15.064826585839647,0.8321775934769096,5,0.6400003433227539,1.3800010681152344,0.8550014495849609,-0.07999897003173828,4.120000839233398,1,0.09640652705336072,-1.279329466070515,26.55500030517578,-1.6021477148740482,25.82999992370605,-3.6818359154869116,26.13999938964844,0.09640652705336072
3326,2006-05-24,26.6299991607666,26.78499984741211,25.5,25.73500061035156,3957200.0,0.028979908204053606,1.132779964765491,-1.570168481989007,38.983040436763474,35.62462851025686,-0.2015318882389785,0.5717065425259875,0.25510522030301175,-0.38193756871974927,17.970259199390444,1.2849998474121094,-0.608369023642247,-0.39900074005127095,-2.045668021402438,1.2476665412998962,-1.2223343807268527,0.42433290062431084,0.5935165428356299,87.59677199955051,47.88918370489505,0.8233336406755832,5,-0.1399993896484375,0.6125011444091797,0.10500144958496094,-0.8299989700317383,3.6400012969970703,2,0.06552763403028083,-1.9827582237977948,25.8799991607666,-1.279329466070515,26.55500030517578,-1.6021477148740482,25.82999992370605,0.06552763403028083
3327,2006-05-25,26.854999542236328,26.90999984741211,26.53000068664551,26.61000061035156,2905200.0,0.008449132127695158,1.1408431029109738,0.2737422667010516,40.34796234479683,35.71068438174181,-0.5511141413210652,0.31480341299477743,0.04378185408699409,-0.609826439864122,17.394414789833608,0.379999160766598,-0.7557181626504672,-0.14350032806396484,-1.7787220102192194,1.4917213540912897,-0.9611111691415921,0.6741105130136624,0.1961645910056795,96.09926871433866,59.78705929109369,0.817610841077628,5,-0.6499996185302734,0.3875007629394531,-0.09499931335449219,-1.0549993515014648,3.245000839233402,3,0.05995161563192086,1.132779964765491,26.6299991607666,-1.9827582237977948,25.8799991607666,-1.279329466070515,26.55500030517578,0.05995161563192086
3328,2006-05-26,26.940000534057614,27.084999084472656,26.729999542236328,26.95499992370605,2336000.0,0.0031651831416938947,1.5818363411892964,-0.061222265472945785,38.87946368865598,35.54318598851753,-0.6924755264722045,0.23018417985749196,-0.032719960429165695,-0.703478177968055,16.998703574823647,0.3549995422363281,-0.7885251009452574,-0.05124940872192596,-1.6861420394030233,1.5836432219591714,-0.8686957240624729,0.7661969066186209,-1.4400005340576136,90.85182118806807,58.55761079736255,0.8174463153405482,5,-0.6475009918212855,0.14249992370605824,0.5625000000000036,-0.45250034332275035,3.2649993896484375,4,0.057720871356700565,1.1408431029109738,26.854999542236328,1.132779964765491,26.6299991607666,-1.9827582237977948,25.8799991607666,0.057720871356700565
3329,2006-05-30,27.07999992370605,27.2450008392334,26.834999084472656,26.96999931335449,3780200.0,0.005196710722832121,-1.157897906941766,-7.333672431332655,42.40837156074005,36.86087143078032,-0.8470910012451149,0.04732481965229951,-0.15951671519058763,-0.8520407184752692,15.953126699775671,0.4100017547607422,-0.855620734105571,0.11750001907348206,-1.4882089606594278,1.723208998806392,-0.6853544707929728,0.920354508939937,-1.5482999420165982,90.54436468925515,58.245212501008545,0.8028544898664541,5,-0.7074995040893519,-0.15499973297118785,0.42250061035156605,-0.5924997329711879,2.7299995422363352,1,0.07108564410945184,1.5818363411892964,26.940000534057614,1.1408431029109738,26.854999542236328,1.132779964765491,26.6299991607666,0.07108564410945184
3330,2006-05-31,27.645000457763672,27.645000457763672,27.024999618530273,27.17499923706055,4709400.0,0.020864126131810545,1.6382945912603077,4.272714662227738,51.50473885070368,39.28732284388481,-1.2959822786831374,-0.5543680866813645,-0.6994802106435145,-1.4160190342500023,15.048341015284771,0.6200008392333984,-0.8392311761784974,0.6877505302429192,-0.9077715368134278,2.2832725972992662,-0.11001050328525253,1.485511563771091,-2.0447684417724616,100.0,62.33474936239432,0.7977610335281726,5,-1.072500228881836,-0.7200002670288086,-0.1424999237060547,-1.1575002670288086,1.5849990844726562,2,0.07017538775855447,-1.157897906941766,27.07999992370605,1.5818363411892964,26.940000534057614,1.1408431029109738,26.854999542236328,0.07017538775855447
3331,2006-06-01,27.8799991607666,27.93000030517578,27.48500061035156,27.63999938964844,3241200.0,0.008500585968951757,1.6176294044059696,0.5106364846438506,55.11944037225187,40.99128432047041,-1.3175977785901054,-0.8071207254485913,-0.9213467608627042,-1.6533289453056952,14.339369829586749,0.4449996948242223,-0.8033003866089565,0.9077492713928237,-0.7177824976825313,2.5332810404681787,0.0949833868551444,1.720515155930503,-2.1570810382690446,96.42848871189898,53.345669503375184,0.8127658845376782,6,-1.164999008178711,-0.9549989700317383,-0.3774986267089844,-1.3924989700317383,1.4300003051757848,3,0.0760402045569899,1.6382945912603077,27.645000457763672,-1.157897906941766,27.07999992370605,1.5818363411892964,26.940000534057614,0.0760402045569899
3332,2006-06-02,27.815000534057614,27.989999771118164,27.315000534057614,27.97500038146973,2286000.0,-0.0023313711859954678,6.105306483024512,-0.6666666666667062,58.94162292466974,44.307569591462794,-1.1063590177052873,-0.7917740011791388,-0.8419274190499202,-1.5845762481371715,13.303832812527522,0.6749992370605504,-0.6626450451851511,0.8485006332397411,-0.7635239728853911,2.4605252393648733,0.042488330177175015,1.6545129363023072,-1.9155158369457972,86.11117418479755,36.22319254309251,0.8060123030625665,6,-1.0700006484985316,-0.8900003433227504,-0.31249999999999645,-1.3275003433227504,1.8449993133544957,4,0.08826172484519912,1.6176294044059696,27.8799991607666,1.6382945912603077,27.645000457763672,-1.157897906941766,27.07999992370605,0.08826172484519912
3333,2006-06-05,27.5,28.2450008392334,27.45499992370605,27.75,3339800.0,-0.011324843717759991,-3.647062123438984,1.5625014901174712,58.041335836707596,46.530158180547836,-0.591789915692992,-0.5457067179477875,-0.5018457012481328,-1.2666572238978056,12.183930713931645,0.7900009155273473,-0.47752864308563403,0.5595001220703111,-0.9967909973350366,2.115791241475659,-0.21864543763236455,1.3376456817729867,-1.3914637954875495,47.163126803355304,-6.655518890244139,0.7781455597026742,6,-0.6274995803833008,-0.5749998092651367,0.0025005340576171875,-1.0124998092651367,2.0400009155273438,0,0.094545468417081,6.105306483024512,27.815000534057614,1.6176294044059696,27.8799991607666,1.6382945912603077,27.645000457763672,0.094545468417081
3334,2006-06-06,27.17499923706055,27.46500015258789,26.915000915527344,27.44499969482422,3150000.0,-0.011818209561434534,2.548366455423614,1.0800018310546733,60.71428059251145,49.43780628975563,-0.18952399379143614,-0.32187433065749715,-0.1482531767436619,-0.9372450882012124,10.420915252195318,0.5849990844726562,-0.38011456373342867,0.28824939727783416,-1.1471759222211766,1.723674716776845,-0.4294632624716712,1.0059620570273395,-0.8100872763815872,19.54874710133211,-38.66738555218818,0.7177126597495045,6,-0.3024988174438512,-0.24999904632568715,0.34250116348266246,-0.6874990463256871,1.475000381469723,1,0.11149956841629871,-3.647062123438984,27.5,6.105306483024512,27.815000534057614,1.6176294044059696,27.8799991607666,0.11149956841629871
3335,2006-06-07,27.149999618530273,27.364999771118164,26.78499984741211,26.979999542236328,3391600.0,-0.0009199491897752266,-1.0714302744200463,-0.6296288447138358,65.31849831289307,52.36396827599225,0.03863298866898646,-0.3793302581246394,-0.08662570052879204,-0.9060186425565213,8.4901583747168,0.5799999237060547,-0.19335295124259488,0.3032498359680176,-1.049635237627136,1.6561349095631712,-0.37319270082955924,0.9796923727655944,-0.5594769924247771,24.99996733994286,-38.288215890005645,0.6764425367975774,6,0.2375011444091797,-0.22499942779541016,0.4825005531311035,-0.6624994277954102,1.2700004577636719,2,0.09797421306763576,2.548366455423614,27.17499923706055,-3.647062123438984,27.5,6.105306483024512,27.815000534057614,0.09797421306763576
3336,2006-06-08,26.78000068664551,27.149999618530273,26.290000915527344,27.149999618530273,3750600.0,-0.013627953483735356,3.648655057581475,-2.1764633284340467,56.65282087377196,54.17561922365615,0.4829328174579075,-0.06711581511777709,0.3224208543916127,-0.5274902335097984,7.50568033655118,0.8599987030029297,-0.09793131641965047,-0.032249164581294565,-1.3530245481004783,1.2885262189378892,-0.6926368563408865,0.6281385271782973,1.465000152587887,25.063927889535908,-40.54799395460425,0.6603876917595927,6,0.48750019073485973,0.14499950408935192,0.8524994850158656,-0.2925004959106481,1.8199996948242188,3,0.0914861386397412,-1.0714302744200463,27.149999618530273,2.548366455423614,27.17499923706055,-3.647062123438984,27.5,0.0914861386397412
3337,2006-06-09,25.96999931335449,27.32500076293945,25.8700008392334,26.76499938964844,7658800.0,-0.03024650308149357,-1.9246317080885171,2.148655057581515,51.31826133183907,55.55770785067649,1.2898349104373885,0.674282297611061,1.1380394273871985,0.2849002232446374,7.127175135319861,1.4549999237060511,0.06915548064410615,-0.7767504692077658,-2.129402142558174,0.5759012041426423,-1.4530763058829699,-0.10042463253256173,2.2359015274047884,4.2104620682564295,-63.9824426636999,0.6763258366752039,6,1.0875015258789098,0.9550008773803746,1.5825009346008336,0.5175008773803746,2.6700000762939524,4,0.128609943815839,3.648655057581475,26.78000068664551,-1.0714302744200463,27.149999618530273,2.548366455423614,27.17499923706055,0.128609943815839
3338,2006-06-12,25.71999931335449,26.38500022888184,25.625,26.10000038146973,5445400.0,-0.009626492360800487,-1.666668897484988,0.477988719053576,41.365038050315306,55.44178190507374,1.5070621551131715,0.8816699935896359,1.3944136107363683,0.5317083610288513,7.399367583286604,0.7600002288818395,0.15729935034979547,-0.9710004806518597,-2.3981937860398155,0.456192824736096,-1.6845971333458394,-0.2574038279578801,2.3924655273437523,5.163005732411255,-58.839775823010804,0.7135966526939783,6,1.2150011062622106,1.2050008773803746,1.7175006866455114,0.7675008773803746,4.239999771118168,0,0.15318820525830534,-1.9246317080885171,25.96999931335449,3.648655057581475,26.78000068664551,-1.0714302744200463,27.149999618530273,0.15318820525830534
3339,2006-06-13,26.34499931335449,26.84000015258789,25.729999542236328,25.729999542236328,5713200.0,0.024300156169735354,-2.609759425872341,-1.6184159012196562,54.858935918664386,55.81447046818049,0.8569560957946152,0.24895684886514502,0.7772177723572931,-0.09727252090032579,7.667811654520043,1.120000839233402,0.23878584451308527,-0.33300046920776794,-1.7682062131483995,1.1022052747328637,-1.050603341178082,0.3846024027625461,1.618217636901857,41.379276325525055,-26.116787028076047,0.7176028719703152,6,0.5900011062622106,0.5800008773803746,1.211250782012943,0.14250087738037465,2.805000305175785,1,0.12127544829933945,-1.666668897484988,25.71999931335449,-1.9246317080885171,25.96999931335449,3.648655057581475,26.78000068664551,0.12127544829933945
3340,2006-06-14,26.440000534057614,26.540000915527344,26.17499923706055,26.32999992370605,3013800.0,0.0036060437722222893,1.354839106626392,0.1788628476260489,47.699775089940886,54.99006321459038,0.640394468324498,0.19589669977129986,0.6861274782098121,-0.183687426883143,7.441252653525819,0.3650016784667933,0.32845284287899545,-0.2582492828369176,-1.666429684199823,1.1499311185259877,-0.9623394835183703,0.44584091784453506,1.3829233991833512,47.94118637031708,-16.309513095398792,0.7040902006814536,6,0.4949998855590856,0.48249912261963246,1.212499618530277,0.047499656677249646,2.879999160766605,2,0.08358544023574965,-2.609759425872341,26.34499931335449,-1.666668897484988,25.71999931335449,-1.9246317080885171,25.96999931335449,0.08358544023574965
3341,2006-06-15,27.395000457763672,27.4950008392334,26.399999618530273,26.42499923706055,4660800.0,0.03611951226990007,-1.1470602534902594,8.81814398668328,55.55556427685593,54.6138344759444,-0.43654479902472687,-0.6540197465658473,-0.25749111659283486,-1.1208679733849678,6.785378450109296,1.095001220703125,0.40710316804487334,0.6087506294250495,-0.7383084621617364,1.9558097210118355,-0.06477891636834343,1.2822801752184425,0.29604803948283376,94.65238841760512,33.00803781479849,0.673529545793393,6,-0.46000003814697266,-0.5225000381469727,0.27124977111816406,-0.9075002670288086,3.1549987792968786,3,0.037415572235911077,1.354839106626392,26.440000534057614,-2.609759425872341,26.34499931335449,-1.666668897484988,25.71999931335449,0.037415572235911077
3342,2006-06-16,27.274999618530273,28.0,27.21500015258789,27.34000015258789,4834400.0,-0.004380391941164907,-7.486509335725258,-0.06701077552304571,53.42184936817867,54.10055820166342,-0.4483469841159611,-0.46865594744462413,-0.13452219340144467,-0.9866782392646023,7.435736801024564,0.7849998474121094,0.3756294255086665,0.43199977874756,-0.8959209849002683,1.7599205423953883,-0.23196060307635236,1.0959601605714724,-1.6499996185302734,69.4736681486431,11.047827119698027,0.6639603818239141,6,-0.46249961853027344,-0.4024991989135742,0.3912506103515625,-0.7874994277954102,4.075000762939457,4,0.048579313711127226,-1.1470602534902594,27.395000457763672,1.354839106626392,26.440000534057614,-2.609759425872341,26.34499931335449,0.048579313711127226
3343,2006-06-19,27.584999084472656,28.17499923706055,27.01000022888184,27.26000022888184,4104000.0,0.011365700101853449,-1.8242439375128845,-4.999941312831894,54.98518368725664,53.46399187885732,-0.832575579845038,-0.6750437241301412,-0.4396632545443495,-1.2793445817491786,7.923647249739414,1.164999008178711,0.3016238120048804,0.6542492866516127,-0.6227881838811875,1.931286757184413,0.015730551385214397,1.292768021918011,-1.9124990844726568,75.86911140165557,20.617654963172058,0.6385187352663996,6,-0.6849994659423828,-0.712498664855957,0.12250137329101562,-1.097498893737793,3.7050018310546875,0,0.03824543556971283,-7.486509335725258,27.274999618530273,-1.1470602534902594,27.395000457763672,1.354839106626392,26.440000534057614,0.03824543556971283
3344,2006-06-20,27.75,28.0,27.399999618530273,27.6299991607666,2403200.0,0.00598154507897819,-1.0689671048088212,0.36923465165822944,51.125396802033194,51.88698059987289,-1.014076039626513,-0.7862388369950786,-0.5910183365193404,-1.4330621613586558,8.415957018704642,0.6000003814697266,0.20514094207864275,0.7595002174377434,-0.554793615723213,2.0737940505987,0.10235330085726702,1.4166471340182198,-1.977400030517579,78.75003814697249,27.9544444818942,0.6571469165804781,6,-0.8500003814697266,-0.8774995803833008,-0.11249971389770508,-1.2624998092651367,3.270000457763672,1,0.07963960664766323,-1.8242439375128845,27.584999084472656,-7.486509335725258,27.274999618530273,-1.1470602534902594,27.395000457763672,0.07963960664766323
3345,2006-06-21,28.375,28.71999931335449,27.774999618530273,27.85000038146973,3542200.0,0.022522522522522515,-1.7999943486062144,4.374966224270812,54.896148591260456,51.69179479070494,-1.61709020351719,-1.2803815279474762,-1.193861441064989,-2.0428702551342823,9.158385342001063,0.9699993133544886,0.14701058782749854,1.259750175476075,-0.08403686052887593,2.603537211481026,0.5878566574736013,1.9316436934785486,-2.506304059814454,85.12933798551086,38.4492612105789,0.6718935180024753,6,-1.202500343322754,-1.265000343322754,-0.9112496376037598,-1.8874998092651367,2.7749996185302734,2,0.027312761886529424,-1.0689671048088212,27.75,-1.8242439375128845,27.584999084472656,-7.486509335725258,27.274999618530273,0.027312761886529424
3346,2006-06-22,28.375,28.4950008392334,28.04999923706055,28.375,2675200.0,0.0,2.7083207502185194,0.0,55.61121306139178,52.16878942732191,-1.5277002853834283,-1.2047137516825686,-1.1691522363358509,-2.0276837928192393,10.090601365303616,0.445001602172848,0.09629040030323921,1.1725001335144043,-0.2621557388579916,2.6071560058868,0.45517219732820635,1.8898280697006022,-2.335225857424316,79.82459075638137,36.55707735338002,0.7173279361861977,6,-1.202500343322754,-1.265000343322754,-1.0887494087219238,-1.8874998092651367,2.4950008392333984,3,0.033303954002615654,-1.7999943486062144,28.375,-1.0689671048088212,27.75,-1.8242439375128845,27.584999084472656,0.033303954002615654
3347,2006-06-23,28.46500015258789,28.82999992370605,28.21500015258789,28.415000915527344,2131800.0,0.0031718115449477224,-1.7333276819395425,100.0,60.125912944904265,54.25333108227624,-1.370710445765507,-1.2310277068178017,-1.236272952730591,-2.1024586611977725,11.383714171877173,0.6149997711181605,0.02579966281611945,1.1820002555847182,-0.3480615520019583,2.7120620631713948,0.41696935179137995,1.9470311593780565,-2.264412499765477,79.94506415818852,35.63485208798093,0.765030903793338,6,-1.1850004196166992,-1.3000001907348633,-1.3637499809265137,-1.8999996185302734,1.4549999237060547,4,0.07324781567876104,2.7083207502185194,28.375,-1.7999943486062144,28.375,-1.0689671048088212,27.75,0.07324781567876104
3348,2006-06-26,28.4950008392334,28.65999984741211,28.209999084472656,28.38500022888184,1867200.0,0.0010539499906794259,1.0454643974926956,2.200045777065619,64.76510826009383,55.35401689799063,-1.0791672767256237,-1.2000876376036125,-1.2428961932724434,-2.120258127625597,12.512783564642133,0.4500007629394531,0.04033417853610999,1.1342509269714363,-0.4782378205992046,2.746739674542077,0.3280065531861176,1.940495300756755,-2.084060204740293,76.57349559575974,27.927748024209514,0.8062443737853199,6,-0.9925012588500977,-1.330000877380371,-1.3937506675720215,-1.9025001525878942,1.664999008178711,0,0.10019299730307152,-1.7333276819395425,28.46500015258789,2.7083207502185194,28.375,-1.7999943486062144,28.375,0.10019299730307152
3349,2006-06-27,29.0049991607666,29.045000076293945,28.36000061035156,28.45000076293945,5651400.0,0.017897817389463277,1.1574778552398113,5.045411985018922,68.71845465939498,57.689425739041084,-1.3099159465158898,-1.6426973834371026,-1.7097301460690133,-2.610814282061341,13.601187480967678,0.6849994659423864,0.17054639850460518,1.54799928665161,-0.2165655916920457,3.3125641649952655,0.6657168474797821,2.4302817258234377,-2.40053378313646,96.85032274730193,43.34581818103622,0.8822824391718284,6,-1.2824993133544922,-1.732499122619629,-1.9049992561340332,-2.389998435974121,1.6750011444091797,1,0.07877958355025694,1.0454643974926956,28.4950008392334,-1.7333276819395425,28.46500015258789,2.7083207502185194,28.375,0.07877958355025694
3350,2006-06-28,29.584999084472656,29.61000061035156,28.65999984741211,29.0049991607666,5098800.0,0.019996550266775603,2.0158611941157285,1.0450479244206559,77.15389026898208,60.0892397381662,-1.5610429068583613,-2.1817657118373646,-2.2619862139781475,-3.1587805391325183,14.363272982796685,0.9500007629394496,0.4162013366917918,2.030999279022218,0.02601179077157667,4.03598676727286,1.0285055348968974,3.033493023147539,-2.736480236976135,98.3973394955314,39.58942728657496,1.0024937441253217,6,-1.274998664855957,-2.029998779296875,-2.54249906539917,-2.514998435974121,0.6050014495849574,2,0.048504357535848586,1.1574778552398113,29.0049991607666,1.0454643974926956,28.4950008392334,-1.7333276819395425,28.46500015258789,0.048504357535848586
3351,2006-06-29,30.0,30.04999923706055,29.28499984741211,29.645000457763672,4695800.0,0.014027410118973238,2.3626493397610195,0.6120682567817762,92.24317283489047,64.4027201233564,-1.7518952745576435,-2.5611073254187176,-2.6515860022911113,-3.5424423052478318,14.918606138024654,0.764999389648441,0.568739590300968,2.3400001525878906,0.057489917303293225,4.622510387872488,1.198745034945592,3.4812552702301893,-2.8201033409608733,97.28265038509761,30.26446459814764,1.1412551176422994,6,-1.470000267028805,-2.2250003814697266,-3.1100001335144043,-2.739999771118164,-0.21999931335448863,3,0.03833332061767569,2.0158611941157285,29.584999084472656,1.1574778552398113,29.0049991607666,1.0454643974926956,28.4950008392334,0.03833332061767569
3352,2006-06-30,30.270000457763672,30.5,29.649999618530273,29.81999969482422,4972800.0,0.009000015258789018,-1.1518972060996455,1.267609417478858,97.49476474919177,69.12600690801587,-1.7348111052877826,-2.7803026309395804,-2.922505464174371,-3.7749043058654905,15.925131307733045,0.8500003814697266,0.7844770832449903,2.4872506141662605,-0.07701919548429004,5.051520423816811,1.2051157093409834,3.7693855189915375,-2.688289437801547,89.95635588279389,14.489565960677325,1.2821349048252755,6,-1.3200006484985352,-2.207500457763672,-3.403750419616699,-3.0275001525878906,-0.7399997711181605,4,0.019821617852530782,2.3626493397610195,30.0,2.0158611941157285,29.584999084472656,1.1574778552398113,29.0049991607666,0.019821617852530782
3353,2006-07-03,30.10000038146973,30.3700008392334,29.94499969482422,30.270000457763672,1827200.0,-0.005616124008030576,1.2972982725646565,-0.37777730682828864,93.3102486371377,73.81321266747193,-1.3081016309264228,-2.535527605436638,-2.725921028293122,-3.5686118868571803,16.647874896766744,0.4250011444091797,0.8997602290878852,2.1872505187988303,-0.5728116792527373,4.947312716850398,0.8072194197730447,3.567281617824616,-2.0513631247015454,81.30842370959826,1.4665984166382913,1.3800310990257842,7,-0.9625005722045934,-2.03750038146973,-3.376250267028812,-2.857500076293949,-0.11000061035156605,0,-0.005980076508125154,-1.1518972060996455,30.270000457763672,2.3626493397610195,30.0,2.0158611941157285,29.584999084472656,-0.005980076508125154
3354,2006-07-05,30.20499992370605,30.274999618530273,29.709999084472656,29.94499969482422,3548000.0,0.003488356840718243,1.8250053644231456,-1.5294124246878231,93.3256424843901,78.08315643337522,-1.1490746494358781,-2.5316891123907546,-2.809015603997235,-3.640411712111092,18.174984064860062,0.5650005340576172,1.0566203622837165,2.1407500267028787,-0.7769390372098748,5.058439090615632,0.681905494746502,3.5995945586592555,-1.7641446280207767,83.9673884874932,0.08661477749745927,1.4588445319563774,7,-0.9300003051757777,-2.142499923706051,-3.517499923706051,-2.96249961853027,0.09499931335449929,2,-0.0014898220959312924,1.2972982725646565,30.10000038146973,-1.1518972060996455,30.270000457763672,2.3626493397610195,30.0,-0.0014898220959312924
3355,2006-07-06,29.809999465942386,30.45499992370605,29.395000457763672,30.270000457763672,3514400.0,-0.01307732027019981,1.5542158153686487,-1.7692330264461096,81.90221781457777,81.00437918372921,-0.5912939013962166,-2.0313381681378395,-2.386093524210498,-3.221196919183509,19.783971757939923,1.0599994659423793,1.1880024185222595,1.612749576568607,-1.3712190992340112,4.596718252371225,0.12076523866729971,3.1047339144699144,-1.0396810175667568,43.2098397199419,-37.68460783319787,1.491984337901309,7,-0.45499992370605824,-1.7474994659423864,-3.161249160766605,-2.567499160766605,0.5,3,0.029184865978523877,1.8250053644231456,30.20499992370605,1.2972982725646565,30.10000038146973,-1.1518972060996455,30.270000457763672,0.029184865978523877
3356,2006-07-07,29.229999542236328,29.920000076293945,29.10000038146973,29.71999931335449,2483400.0,-0.019456555991176794,-1.18667141385757,1.0652145969905427,73.02708524386432,82.43784277250256,0.13716662926377765,-1.3263837953232311,-1.7951356804510255,-2.6250593408934932,21.198630622370473,0.8199996948242152,1.3335698822979936,0.9102497100830078,-2.029574124579888,3.8500735447459036,-0.5596622072484401,2.3801616274144557,-0.18293204560080056,9.285656870612016,-70.03568011572875,1.469911917331447,7,0.125,-1.1674995422363281,-2.4812493324279785,-1.9874992370605469,1.1700000762939453,4,0.03284300399779738,1.5542158153686487,29.809999465942386,1.8250053644231456,30.20499992370605,1.2972982725646565,30.10000038146973,0.03284300399779738
3357,2006-07-10,29.309999465942386,29.57999992370605,28.82999992370605,29.25,3278000.0,0.0027369115620565765,1.4999984105438462,-0.12244794687448508,71.48194052589609,83.18415746870281,0.21192080236624022,-1.2051164442568982,-1.8543178959729012,-2.6916456683186887,21.964385871496706,0.75,1.4225151616022949,0.8232496261596722,-1.9279670094095778,3.5744662617289222,-0.5523586916249528,2.1988579439442972,1.1900005340576136,29.53843336838986,-48.1450676030353,1.3756083177846254,7,0.12000083923339488,-1.2474994659423864,-2.4899992942810094,-2.067499160766605,1.8000011444091726,0,0.01603552471057723,-1.18667141385757,29.229999542236328,1.5542158153686487,29.809999465942386,1.8250053644231456,30.20499992370605,0.01603552471057723
3358,2006-07-11,29.65999984741211,29.70000076293945,28.86000061035156,29.34000015258789,2768800.0,0.011941330189255694,3.1999847412692195,5.333375719235466,72.7380892911477,83.63078353889755,0.049790287914550646,-1.3120782616943245,-2.166753873749098,-3.0295738026402077,22.51071697776445,0.8400001525878906,1.5264348133007175,0.9762499809265144,-1.4903305854574462,3.442830547310475,-0.2570403022654659,2.2095402641184947,0.8066001510620104,51.07691838191128,-25.378155312025278,1.2332902831919799,7,-0.07999992370605469,-1.5974998474121094,-2.8249998092651367,-2.417499542236328,1.870000839233402,1,-0.004382979144820887,1.4999984105438462,29.309999465942386,-1.18667141385757,29.229999542236328,1.5542158153686487,29.809999465942386,-0.004382979144820887
3359,2006-07-12,29.540000915527344,29.96999931335449,29.3799991607666,29.739999771118164,2277900.0,-0.004045817009511454,-1.2692210350253503,-0.6249970197649191,65.76456037546129,82.36530243961745,0.2834699578783244,-0.9912678292576693,-2.028186106291173,-2.904943730528128,23.917727706698678,0.5900001525878871,1.6066481106472814,0.6965009689331048,-1.5349537596437912,2.9279556975100007,-0.41922639535534145,1.812228333221551,0.8938670814514147,43.69236872746416,-30.357401016013938,1.1157273642884473,7,0.1249990463256836,-1.4775009155273438,-2.6412506103515625,-2.2975006103515625,1.8299999237060547,2,0.015233542371160924,3.1999847412692195,29.65999984741211,1.4999984105438462,29.309999465942386,-1.18667141385757,29.229999542236328,0.015233542371160924
3360,2006-07-13,28.649999618530273,29.60000038146973,28.6200008392334,29.60000038146973,2694500.0,-0.030128682106074445,1.0631552741158865,4.750030994592653,52.99890467876472,78.00482820004792,1.1475734063096716,0.0767238969652766,-1.1326375977546803,-1.9711307595638914,24.96348406038098,0.9799995422363317,1.6500067800353229,-0.30400028228759624,-2.232650294478958,1.6246497299037657,-1.2683252883832772,0.6603247238080847,1.7517910169830309,2.2221343114039853,-68.16020909485955,0.9643250060956802,7,0.9100008010864258,-0.5874996185302734,-1.7512493133544922,-1.4074993133544922,2.720001220703125,3,0.057591610488646916,-1.2692210350253503,29.540000915527344,3.1999847412692195,29.65999984741211,1.4999984105438462,29.309999465942386,0.057591610488646916
3361,2006-07-14,28.420000076293945,28.78000068664551,28.13999938964844,28.649999618530273,1981600.0,-0.008027907340269924,1.6122412437427123,0.24210458686861702,49.52380875491117,72.6747219784612,1.2626629374148628,0.40838946328704395,-0.8941686382229967,-1.6931027119925908,25.6226771130648,0.6400012969970703,1.6203699065730497,-0.585249805450438,-2.3899615899042743,1.2194619790033983,-1.4876056976773562,0.3171060867764801,1.9105189673681622,15.30058460759153,-51.646736447467106,0.9023558922269177,7,0.8774995803833008,-0.3575000762939453,-1.263749599456787,-1.177499771118164,2.680000305175785,4,0.06650244139953232,1.0631552741158865,28.649999618530273,-1.2692210350253503,29.540000915527344,3.1999847412692195,29.65999984741211,0.06650244139953232
3362,2006-07-17,28.60000038146973,28.770000457763672,28.149999618530273,28.540000915527344,2026800.0,0.00633357863098416,2.1000071525641943,-0.2608677624268312,51.0769183819111,67.98212972788048,0.9173278565475051,0.35072648505845905,-1.0747165704756867,-1.8272925136631955,25.73689968426708,0.6200008392333984,1.4895205428467406,-0.4714995384216287,-2.09717230937407,1.1541732325308125,-1.2843359238978493,0.3413368470545919,1.599087482951557,25.136667267707434,-38.91615218271403,0.8128363854762197,7,0.697499275207516,-0.5375003814697301,-1.503749847412113,-1.3575000762939489,2.4899997711181605,0,0.06293703542139761,1.6122412437427123,28.420000076293945,1.0631552741158865,28.649999618530273,-1.2692210350253503,29.540000915527344,0.06293703542139761
3363,2006-07-18,28.63999938964844,29.1299991607666,28.29999923706055,28.71999931335449,1926500.0,0.001398566700881121,-1.1842096677449987,-1.3333439298087482,45.85698394753128,62.707834334896155,0.7246532987757881,0.4151003901131851,-1.1177111224636356,-1.8167117087970581,26.327825010149464,0.8299999237060511,1.2417104749198913,-0.48425054550170543,-1.9692076416907298,1.000706550687319,-1.2267290935962194,0.25822800259280854,1.4355431662864753,27.322405510674486,-31.235831850876608,0.7424785480945126,7,0.657500267028805,-0.577499389648441,-1.6487488746643102,-1.3974990844726598,2.0500011444091726,1,0.08624306122003156,2.1000071525641943,28.60000038146973,1.6122412437427123,28.420000076293945,1.0631552741158865,28.649999618530273,0.08624306122003156
3364,2006-07-19,29.959999084472656,30.1200008392334,28.76000022888184,28.85000038146973,4022800.0,0.0460893758014993,-1.108529699215331,-13.874997019766107,53.64431454456079,59.56806730489427,-0.708232788927333,-0.7703381890958738,-2.432844318035606,-3.0781020356360145,27.33128922206366,1.4800014495849574,0.9580309319315923,0.7252491950988755,-0.6542947762264077,2.104793166424159,0.03547720943623389,1.4150211807615172,-1.8199996948242152,91.91910921104218,36.81397560486044,0.6897719856626418,7,-0.8299989700317383,-1.8449993133544922,-3.029998779296875,-2.717498779296875,0.8600006103515625,2,0.05240325935078349,-1.1842096677449987,28.63999938964844,2.1000071525641943,28.60000038146973,1.6122412437427123,28.420000076293945,0.05240325935078349
3365,2006-07-20,29.149999618530273,29.739999771118164,28.71999931335449,29.739999771118164,2614500.0,-0.027036031064573085,2.457627776161393,-0.5315322900754194,42.32851503930894,56.15711505994368,-0.0018995531618486439,0.10614118837374775,-1.6176189289976328,-2.220553996375042,27.5662644136515,1.2399997711181676,0.7011298180620464,-0.12350025177001811,-1.4436201799414867,1.1966196764014505,-0.7835602158557542,0.536559712315718,-0.9704001998901326,51.010075224618944,1.1888860071718028,0.6600599640857346,7,-0.01999950408935547,-0.8125,-2.219999313354492,-1.9074993133544922,1.6700000762939453,3,0.07615784733293451,-1.108529699215331,29.959999084472656,-1.1842096677449987,28.63999938964844,2.1000071525641943,28.60000038146973,0.07615784733293451
3366,2006-07-21,29.31999969482422,29.649999618530273,28.79999923706055,28.8799991607666,2585500.0,0.005831906638718465,-1.8333328035146272,-0.7457634241748294,41.26837313639017,52.80005201666525,-0.1763339350008266,0.011139215792859147,-1.7648356703840733,-2.3347482086675235,27.81393795657099,0.850000381469723,0.42332076095910054,-0.0007501602172865773,-1.251275352049106,1.2497750316145328,-0.6260127561331963,0.6245124356986231,-1.1015922477722135,59.39083001564606,14.04143891122078,0.6252625959159093,7,-0.18999958038330078,-0.869999885559082,-2.391249656677246,-2.0774993896484375,1.5799999237060547,4,0.06991818437061781,2.457627776161393,29.149999618530273,-1.108529699215331,29.959999084472656,-1.1842096677449987,28.63999938964844,0.06991818437061781
3367,2006-07-24,30.54999923706055,30.68000030517578,29.36000061035156,29.459999084472656,2344200.0,0.04195087159067956,-1.0465157541436816,2.477270067233966,53.461530674136434,50.65821217033065,-1.3543682001847976,-1.1116429252957651,-2.9511642718203923,-3.503937363916389,28.065708497415514,1.3600006103515625,0.27614520161071354,1.1249994277954123,-0.17191986880594712,2.4219187243967717,0.4765397794947326,1.773459076096092,-2.293559922164917,94.5377726986408,51.51713910135019,0.6484596483006794,7,-1.139999389648441,-1.7049989700317418,-3.646248817443851,-3.307498931884769,0.09000015258789062,0,0.018003311232229757,-1.8333328035146272,29.31999969482422,2.457627776161393,29.149999618530273,-1.108529699215331,29.959999084472656,0.018003311232229757
3368,2006-07-25,31.35000038146973,31.5,30.51000022888184,30.65999984741211,3683900.0,0.026186617492241604,-1.000000000000007,0.633027924280021,57.956918042591056,49.79069635556729,-2.1114766519304915,-1.7779440012069898,-3.6829520655000785,-4.233627479530806,28.555229640580436,0.9899997711181605,0.21814422860294513,1.7822505950927763,0.3009512797028364,3.263549910482716,1.0416009373978063,2.522900252787746,-2.996618626962892,94.6043316013973,54.4183584071578,0.7406496576949696,7,-1.5300006866455114,-2.095000267028812,-4.5075001716613805,-4.107500076293949,-0.6000003814697301,1,-0.00829346812498033,-1.0465157541436816,30.54999923706055,-1.8333328035146272,29.31999969482422,2.457627776161393,29.149999618530273,-0.00829346812498033
3369,2006-07-26,31.290000915527344,31.3799991607666,30.61000061035156,31.3799991607666,3008300.0,-0.0019138585394675722,16.111412525166976,-0.13043213852315977,60.78718461664644,50.65606079310971,-1.9859813614971351,-1.6210950500814398,-3.5466153292456184,-4.104309290787839,28.678822437008776,0.7699985504150426,0.16981751966653036,1.6080010414123542,-0.03427436517909044,3.250276448003799,0.7868633381166319,2.4291387447080766,-2.747822066290915,92.44607796388526,50.4679918978224,0.8211377032957224,7,-1.470001220703125,-1.840001106262207,-4.403750896453857,-4.0475006103515625,-1.0300006866455043,2,-0.01917546704742934,-1.000000000000007,31.35000038146973,-1.0465157541436816,30.54999923706055,-1.8333328035146272,29.31999969482422,-0.01917546704742934
3370,2006-07-27,31.020000457763672,31.84000015258789,30.95000076293945,31.1299991607666,2524500.0,-0.008628969314912527,-6.120049438853577,1.2222316414114656,63.66413071775138,52.22720767786972,-1.5024395626919151,-1.3049828329886708,-3.183465515743883,-3.765856412348967,28.404420092393234,0.889999389648441,0.07803222117402697,1.2662505149841294,-0.48026182253688177,3.0127628525051406,0.39299434622362384,2.139506683744635,-2.300352339481428,73.02633395154831,25.801132337800624,0.8732561687605056,7,-1.0250005722045898,-1.2125005722045898,-4.1337504386901855,-3.7775001525878906,-0.22000122070312145,3,-0.006447477755900488,16.111412525166976,31.290000915527344,-1.000000000000007,31.35000038146973,-1.0465157541436816,30.54999923706055,-0.006447477755900488
3371,2006-07-28,31.149999618530273,31.57999992370605,30.88999938964844,31.32999992370605,2244000.0,0.004190817499941879,1.0294124246878122,1.6363857051203923,63.939398318064875,53.65637211522015,-1.3460112020371753,-1.4170630247680762,-3.203989025095918,-3.828267515041844,27.72044680858311,0.6900005340576101,0.04480129146176637,1.3387496948242195,-0.514367139025353,3.191866528673792,0.41219127789943144,2.2653081117490075,-2.1807233375035793,72.17739268470142,21.776603352579727,0.9265584169247865,7,-1.0799999237060547,-1.2049999237060547,-4.008749961853027,-3.907499313354492,0.1800003051757777,4,-0.010593898162032267,-6.120049438853577,31.020000457763672,16.111412525166976,31.290000915527344,-1.000000000000007,31.35000038146973,-0.010593898162032267
3372,2006-07-31,30.8700008392334,30.8799991607666,30.10000038146973,30.15999984741211,3036300.0,-0.008988724967120443,1.1369898805682253,-3.9444432670708194,59.26494311979878,55.14614535658321,-0.7936065158126944,-1.1487035990428112,-2.8317911769847015,-3.4786687451575276,26.22069571831307,1.0499992370605433,0.1343150980854375,1.0287508964538574,-0.8743878365068589,2.9318896294145738,0.07718152997349748,1.9803202629342174,-1.6710666484818084,44.25290569255937,-5.811928112174954,0.9515693664803585,7,-0.590001106262207,-0.8800010681152344,-3.7287511825561523,-3.627500534057617,0.6199989318847656,0,0.000971777728582035,1.0294124246878122,31.149999618530273,-6.120049438853577,31.020000457763672,16.111412525166976,31.290000915527344,0.000971777728582035
3373,2006-08-01,29.920000076293945,30.989999771118164,29.32999992370605,30.690000534057614,4706000.0,-0.030774238325645742,1.4233593308403252,-1.0845061720103646,52.5815164927377,55.028056684158415,0.39901761458798646,-0.2243837034548548,-1.7887357537023405,-2.4895927260598896,24.273668899809923,1.659999847412113,0.25193614825974464,0.08775014877319265,-1.8119357373816634,1.9874360349280487,-0.8620927943042354,1.0375930918506207,1.9200000762939453,23.505980031353573,-26.234510810506336,0.9498429430774276,8,0.3599996566772461,0.06999969482421875,-2.697500228881836,-2.677499771118164,0.7000007629394531,1,0.024064148112250994,1.1369898805682253,30.8700008392334,1.0294124246878122,31.149999618530273,-6.120049438853577,31.020000457763672,0.024064148112250994
3374,2006-08-02,30.15999984741211,30.38999938964844,29.57999992370605,29.93000030517578,3019100.0,0.00802138270408359,1.3478292117935158,-0.29870052662607705,61.25186933036116,57.13065160538645,0.21274372177136414,-0.49321501437353277,-1.9543459657484945,-2.6969480261873287,22.68504078378196,0.8099994659423899,0.36729432100618453,0.3299999237060547,-1.5679328527505945,2.227932700162704,-0.6189664645222699,1.2789663119343793,1.629800300598145,33.06772302868708,-21.74648750784541,0.9489663882283249,8,0.15999984741210938,-0.1700000762939453,-2.8262500762939453,-2.917499542236328,1.0,2,0.019562339375758242,1.4233593308403252,29.920000076293945,1.1369898805682253,30.8700008392334,1.0294124246878122,31.149999618530273,0.019562339375758242
3375,2006-08-03,30.68000030517578,30.86000061035156,29.81999969482422,30.239999771118164,2055400.0,0.017241394575414404,1.599998569490586,1.9130496077488266,66.14286317630852,59.89448383204404,-0.07532355558368664,-0.9957478053314333,-2.3706200284935335,-3.1803101524368174,21.763526172458363,1.0400009155273402,0.538129032768925,0.8065003395080552,-1.1290106073633055,2.742011286379416,-0.16125513392762514,1.7742558129437356,1.0606038383483885,60.000016954210224,0.1798489828030796,0.9677554734356811,8,-0.0950002670288086,-0.6900005340576172,-3.1825003623962402,-3.4075002670288086,0.529998779296875,3,-0.013689702480970567,1.3478292117935158,30.15999984741211,1.4233593308403252,29.920000076293945,1.1369898805682253,30.8700008392334,-0.013689702480970567
3376,2006-08-04,30.190000534057614,31.239999771118164,30.03000068664551,30.899999618530273,1867000.0,-0.015971309199612427,-1.349515569909049,-1.6136323243182402,60.87551767181271,60.718260165119176,0.6158245288119097,-0.4533848368962303,-1.8046275297663676,-2.653993846259347,21.441617312352893,1.2099990844726527,0.5636860705644935,0.26850051879882386,-1.647331700563626,2.184332738161274,-0.6894155908824011,1.2264166284800488,1.5023915250701947,45.026213563147145,-18.388829062166216,0.9579161096812254,8,0.394999504089359,-0.20000076293944957,-2.2575001716613734,-2.6350002288818324,1.909997940063473,4,0.020205322696658756,1.599998569490586,30.68000030517578,1.3478292117935158,30.15999984741211,1.4233593308403252,29.920000076293945,0.020205322696658756
3377,2006-08-07,29.78000068664551,30.31999969482422,29.54999923706055,30.20000076293945,2421100.0,-0.013580650551813567,1.3333420031268948,0.5915501660201243,57.421884992317196,60.658812048422085,1.0114818098734624,-0.006712432953129621,-1.3290859279160863,-2.2136048650996365,21.34016150430335,0.7700004577636683,0.7246029117385007,-0.16499938964843253,-2.060673482855055,1.73067470355819,-1.1128364362517438,0.7828376569548787,1.86514352977386,23.56025125076177,-42.58531181322846,0.9478370466033111,8,0.8049993515014613,0.2099990844726527,-1.627501010894779,-2.005001068115238,2.4999980926513636,0,0.05204832778112123,-1.349515569909049,30.190000534057614,1.599998569490586,30.68000030517578,1.3478292117935158,30.15999984741211,0.05204832778112123
3378,2006-08-08,29.53000068664551,30.149999618530273,29.149999618530273,30.149999618530273,2405500.0,-0.008394895709727401,2.2258120089337905,1.4761876649061705,46.747363977304595,59.098831977384094,1.0908831774176981,0.2456432535894102,-1.0178381215924936,-1.937554364139654,20.922354918176,1.0,0.8864290660818241,-0.40849943161010316,-2.3091730321620076,1.4921741689418013,-1.3588362318860554,0.5418373686658491,2.068840643919593,18.18186796037843,-42.85685876745622,0.9503368002759516,8,0.9649991989135707,0.4599990844726527,-1.023750782012943,-1.5300006866455114,3.100000381469723,1,0.0663731472704987,1.3333420031268948,29.78000068664551,-1.349515569909049,30.190000534057614,1.599998569490586,30.68000030517578,0.0663731472704987
3379,2006-08-09,29.989999771118164,30.739999771118164,29.5,29.709999084472656,2304500.0,0.015577347571166245,-2.542862281029207,-0.45161478874539573,56.70926819339911,58.326069474678285,0.47727705107742935,-0.1885832467245585,-1.4144946623805552,-2.3671265597644826,20.383271524811008,1.239999771118164,0.8866538079402915,0.02899971008300639,-1.8624428636593429,1.9204422838253556,-0.91672157678817,0.9747209969541828,1.5108878909655488,40.19139192634897,-21.20230709394881,0.9457212868711752,8,0.375,0.0,-1.3899998664855957,-1.989999771118164,3.039999008178711,2,0.021007038110148812,2.2258120089337905,29.53000068664551,1.3333420031268948,29.78000068664551,-1.349515569909049,30.190000534057614,0.021007038110148812
3380,2006-08-10,30.29999923706055,30.40999984741211,29.239999771118164,29.979999542236328,2198200.0,0.010336761197341948,3.3333262690911147,1.142853250318471,57.65624916180941,57.627941790649906,0.06079846055604321,-0.3885520800571065,-1.674457820363866,-2.6421127167417318,20.953337538736893,1.1700000762939453,0.7860683418155716,0.2564991950988791,-1.5354981991910748,2.048496589388833,-0.6394995020460996,1.1524978922438578,1.1068529032810233,55.02390117562042,-6.3495519204742195,0.8959986971449777,8,-0.10499954223633168,-0.30999946594238637,-1.6312494277954137,-2.2999992370605504,2.619998931884755,3,0.028382859142110917,-2.542862281029207,29.989999771118164,2.2258120089337905,29.53000068664551,1.3333420031268948,29.78000068664551,0.028382859142110917
3381,2006-08-11,30.309999465942386,30.5,29.76000022888184,30.07999992370605,1431600.0,0.00033004056546648286,1.4262263301398188,0.718749254941244,47.68339917615769,56.34110357468978,-0.09039212038573297,-0.26319233621823557,-1.6408497671211322,-2.624190572723112,22.26409495200408,0.7399997711181605,0.6589969384010566,0.17199945449829457,-1.4508715920530548,1.794870501049644,-0.6394360687773819,0.983434977773971,1.0065785735267347,72.95595824466385,15.125813453695287,0.8114355232756755,8,-0.11499977111816762,-0.3199996948242223,-1.6012496948242223,-2.3099994659423864,2.820001602172848,4,0.029693158508351303,3.3333262690911147,30.29999923706055,-2.542862281029207,29.989999771118164,2.2258120089337905,29.53000068664551,0.029693158508351303
3382,2006-08-14,30.399999618530273,31.0,29.90999984741211,30.5,2001500.0,0.002969322143638209,-1.0185189436819955,-0.43478513260244456,39.37358708907702,54.87355586317193,-0.2839315908023856,-0.22285257463267527,-1.6832012990386644,-2.6845833344167787,23.811828217622242,1.0900001525878906,0.5247359681610035,0.1719996452331536,-1.2826716419170054,1.6266709323833126,-0.5553359983419277,0.8993352888082349,0.8299152841012933,67.56755363514799,13.79469743509668,0.72733564357508,8,-0.2049999237060547,-0.4099998474121094,-1.6912498474121094,-2.3999996185302734,2.750001907348633,0,0.05592101568825614,1.4262263301398188,30.309999465942386,3.3333262690911147,30.29999923706055,-2.542862281029207,29.989999771118164,0.05592101568825614
3383,2006-08-15,31.11000061035156,31.20000076293945,30.31999969482422,30.85000038146973,2251400.0,0.0233552960766652,3.0000000000000484,-2.5999923706345016,48.242184153058766,53.42803528791612,-0.9022617317691797,-0.7782190654265371,-2.3261660229309022,-3.353602032966304,25.040043867603334,0.8800010681152308,0.3850710571806104,0.7585005760192836,-0.5394702774741518,2.056471429512719,0.10951514927256412,1.407486002766003,-1.9600009918212855,95.40815780382539,44.605213257935496,0.6489854267467181,8,-0.9150009155273402,-1.1200008392333949,-2.3637504577636683,-3.110000610351559,1.380001068115245,1,0.03760842642208151,-1.0185189436819955,30.399999618530273,1.4262263301398188,30.309999465942386,3.3333262690911147,30.29999923706055,0.03760842642208151
3384,2006-08-16,31.53000068664551,31.70000076293945,30.88999938964844,31.29999923706055,2592600.0,0.013500484347602315,1.8421020930583203,0.8846201811979848,54.83871317992748,52.17201862165155,-1.2376415443716517,-1.1326387636928636,-2.6623899021354234,-3.726408358630362,25.395837727276653,0.8100013732910085,0.3084898746264173,1.1000005722045927,-0.2852453790282503,2.4852465234374357,0.40737759658817296,1.7926235478210124,-2.3390010452270538,93.08943057912846,43.23466018784657,0.6926229756164215,8,-1.105000495910648,-1.5400009155273473,-2.708750724792484,-3.5300006866455114,0.7899990081787074,2,0.03488742015586532,3.0000000000000484,31.11000061035156,-1.0185189436819955,30.399999618530273,1.4262263301398188,30.309999465942386,0.03488742015586532
3385,2006-08-17,31.3700008392334,31.540000915527344,31.020000457763672,31.520000457763672,2327200.0,-0.005074527241602067,4.473673643527581,-0.6521681441614767,52.07548351294802,51.194237048444364,-1.083403552676561,-0.8409082064501945,-2.417939850408054,-3.5158339195793538,25.83192303672795,0.5200004577636719,0.35180899544839406,0.8290006637573235,-0.47795119077135695,2.135952518286004,0.1755247364929815,1.4824765910216655,-2.078641152954102,82.98969933704919,34.47317825427988,0.6534759272643402,8,-0.9450006484985352,-1.3800010681152344,-2.5062508583068848,-3.3700008392333984,1.2699985504150462,3,0.05291673240847894,1.8421020930583203,31.53000068664551,3.0000000000000484,31.11000061035156,-1.0185189436819955,30.399999618530273,0.05291673240847894
3386,2006-08-18,31.3700008392334,31.5,30.96999931335449,31.3700008392334,2067400.0,0.0,3.076954678169548,-0.0,54.98007922715152,50.92292529675929,-1.003999192788239,-0.7161711558960278,-2.319820469448942,-3.4617919707110545,26.264471080157666,0.5300006866455114,0.3117613737019802,0.7265006065368667,-0.4960816180077998,1.9490828310815331,0.11520949426453342,1.3377917188092,-1.9822955098876953,81.56425950157505,31.165530459868165,0.6112911122723332,8,-0.9450006484985352,-1.3800010681152344,-2.558750629425049,-3.3700008392333984,0.989999771118157,4,0.04941017813979065,4.473673643527581,31.3700008392334,1.8421020930583203,31.53000068664551,3.0000000000000484,31.11000061035156,0.04941017813979065
3387,2006-08-21,31.10000038146973,31.3799991607666,30.649999618530273,31.3700008392334,2108800.0,-0.008606963676774493,4.034529932518646,-100.0,63.594473083971735,52.79482630861119,-0.5890060722450379,-0.42462399086277713,-1.9267022901905086,-3.1510656708561235,25.57791187651073,0.7299995422363281,0.1781527064376789,0.4290000915527372,-0.809367640722904,1.6673678238283784,-0.1901837745850834,1.0481839576905578,-1.619803234780278,56.521745139720494,2.608851595114672,0.6191838661378214,8,-0.6300001144409215,-1.105000495910648,-2.420000553131107,-3.10000038146973,1.6099987030029261,0,0.06527333317510298,3.076954678169548,31.3700008392334,4.473673643527581,31.3700008392334,1.8421020930583203,31.53000068664551,0.06527333317510298
3388,2006-08-22,31.09000015258789,31.649999618530273,30.649999618530273,31.149999618530273,3106500.0,-0.0003215507639606763,-1.1276583656466415,0.2222198674748189,61.313870645584046,53.306448803298416,-0.37375286147536,-0.45861445540058554,-1.7831026423614844,-3.0982278978285507,24.330668783084985,1.0,0.12013258384649816,0.4319998741149895,-0.7815659284303678,1.6455656766603468,-0.1747830271576909,1.03878277538767,-1.5210108612484383,41.90476709482069,-14.039934601919661,0.6067829012726788,8,-0.619999885559082,-1.0200004577636719,-2.4100003242492676,-3.0900001525878906,1.779998779296882,1,0.06625929119268736,4.034529932518646,31.10000038146973,3.076954678169548,31.3700008392334,4.473673643527581,31.3700008392334,0.06625929119268736
3389,2006-08-23,30.690000534057614,31.729999542236328,30.309999465942386,31.57999992370605,4527000.0,-0.012865860938150564,1.3865575042233995,14.833455192802873,50.12531615859004,52.46967846960737,0.15196479033469856,-0.11159146664946107,-1.271545805479601,-2.660235732198057,22.834839195364033,1.4200000762939418,0.11417508427115663,0.06200027465819957,-1.1148933604313598,1.238893909747759,-0.5264465428865783,0.6504470922029775,-1.0357707838541614,26.760637161864953,-27.48672109243272,0.5884468175447792,8,0.054999351501468396,-0.41000080108642223,-2.0100007057189906,-2.6900005340576136,1.399999618530277,2,0.05865106266165343,-1.1276583656466415,31.09000015258789,4.034529932518646,31.10000038146973,3.076954678169548,31.3700008392334,0.05865106266165343
3390,2006-08-24,30.81999969482422,31.0,30.489999771118164,30.60000038146973,1708700.0,0.004235880042502416,-1.3181800448226384,-0.24719040924442826,58.67767639694933,53.691264827473105,0.11564619108109397,-0.2712495416197811,-1.2892397199665737,-2.753655440603744,20.93873833313107,0.5100002288818359,0.23643834994662427,0.20199947357177805,-0.9642200685403459,1.368219015683902,-0.38111029748428393,0.78510924462784,-1.0412237570987948,35.91550714651242,-18.69281072668982,0.5831097710560623,8,0.0,-0.5399999618530273,-2.1974997520446777,-2.8199996948242188,1.1800003051757812,3,0.048669695485165976,1.3865575042233995,30.690000534057614,-1.1276583656466415,31.09000015258789,4.034529932518646,31.10000038146973,0.048669695485165976
3391,2006-08-25,30.81999969482422,30.989999771118164,30.3799991607666,30.61000061035156,1913700.0,0.0,1.2181871146283438,0.9545442723009081,66.14905636571808,56.66631696932211,0.21858405905618383,-0.3133031362888019,-1.2054061949821815,-2.7185408753211746,18.98342006014365,0.6100006103515625,0.25545529853831184,0.2184994697570808,-0.925147377468889,1.3621463169830506,-0.35332395385590587,0.7903228933700674,-0.9241503408281417,35.91550714651242,-21.685765944342194,0.5718234236129849,8,0.19999980926513672,-0.5,-2.086249828338623,-2.8199996948242188,2.010002136230476,4,0.059052553953459874,-1.3181800448226384,30.81999969482422,1.3865575042233995,30.690000534057614,-1.1276583656466415,31.09000015258789,0.059052553953459874
3392,2006-08-28,30.899999618530273,31.01000022888184,30.36000061035156,30.649999618530273,1473700.0,0.002595714617073419,1.7659486396987092,1.1904813805631043,72.45900450134377,59.35707478579822,0.2424657032884312,-0.41206729843413115,-1.1950459443347121,-2.7661971321875356,18.20349122287763,0.6499996185302805,0.24968904909675516,0.296999454498291,-0.8482077517412634,1.4422066607378454,-0.2756041486214862,0.8696030576180682,-0.8941012532397821,41.5493042879074,-20.169189685913544,0.5726036031197765,8,0.11999988555908203,-0.4049997329711914,-2.109999656677246,-2.8999996185302734,3.3799991607666016,0,0.04724922361959316,1.2181871146283438,30.81999969482422,-1.3181800448226384,30.81999969482422,1.3865575042233995,30.690000534057614,0.04724922361959316
3393,2006-08-29,30.63999938964844,30.989999771118164,30.13999938964844,30.989999771118164,3390800.0,-0.008414246993256103,3.8571397431076466,-1.400001525878892,61.40350055313105,60.086495605043055,0.47917547469275235,-0.10051424455884828,-0.8558374737481316,-2.4759149638717517,18.304028564100623,0.850000381469723,0.31761949736160844,0.000999259948734732,-1.09814707982148,1.1001455997189495,-0.5485739099363727,0.5505724298338421,-0.5306549537411982,31.446537862666187,-31.632000750592628,0.5495731698851071,8,0.29500007629394176,-0.14499950408935902,-1.512499332427982,-2.5499992370605504,3.560001373291005,1,0.06755873812202329,1.7659486396987092,30.899999618530273,1.2181871146283438,30.81999969482422,-1.3181800448226384,30.81999969482422,0.06755873812202329
3394,2006-08-30,30.75,30.81999969482422,30.35000038146973,30.70000076293945,1713500.0,0.0035900983205867654,3.947396952235592,-0.14285480733076183,58.490575543917856,60.79928360848415,0.27591117882872496,-0.17291249675225728,-0.8890378098305298,-2.551333471763094,18.409999068170176,0.46999931335448863,0.43286847246859494,0.08149986267089915,-0.9949521460734303,1.1579518714152286,-0.45672614170126735,0.6197258670430656,-0.610000610351559,70.11494504868078,5.768970229490478,0.5382260043721656,8,0.1849994659423828,-0.25500011444091797,-1.2125000953674316,-2.25,3.5800018310546946,2,0.06894305469543971,3.8571397431076466,30.63999938964844,1.7659486396987092,30.899999618530273,1.2181871146283438,30.81999969482422,0.06894305469543971
3395,2006-08-31,30.26000022888184,30.75,30.209999084472656,30.68000030517578,1691900.0,-0.01593495190628169,-1.0769171517545693,-8.400129701685454,49.20129041536311,60.15719596272989,0.6614584421067669,0.2993567727042752,-0.3464968499960719,-2.028770813189741,17.99040265195225,0.5400009155273438,0.4387119853430086,-0.3874999046325662,-1.4792852432796728,0.7042854340145404,-0.9333925739561195,0.15839276469098706,1.4699993133544886,13.79318660647928,-47.42038948420969,0.5458926693235534,8,0.6749992370605433,0.23499965667724254,-0.6250004768371618,-1.7600002288818395,4.0399990081787145,3,0.06047587276484534,3.947396952235592,30.75,3.8571397431076466,30.63999938964844,1.7659486396987092,30.899999618530273,0.06047587276484534
3396,2006-09-01,30.79999923706055,31.09000015258789,30.32999992370605,30.68000030517578,2255800.0,0.017845307471719973,1.171426858709227,-0.2857116906826145,55.586586970038155,59.267430838959484,0.03587432288070147,-0.20300781941882917,-0.8265965483112758,-2.531698407964921,17.37571280411655,0.8299999237060511,0.3791676738595555,0.12199916839599823,-0.9498730249081575,1.193871361700154,-0.4139369282560814,0.6579352650480779,0.8996002960205054,69.47361235479092,8.68935663137799,0.5359360966520786,9,0.13500022888183238,-0.35999965667724965,-0.8987493515014684,-2.129999160766605,3.130001068115231,4,0.03896106469689564,-1.0769171517545693,30.26000022888184,3.947396952235592,30.75,3.8571397431076466,30.63999938964844,0.03896106469689564
3397,2006-09-05,31.32999992370605,31.559999465942386,30.51000022888184,30.95000076293945,2992500.0,0.017207814927727938,1.5000034059867742,3.1666878596177974,53.23528438290814,58.36981014310661,-0.5119018809427338,-0.6439480628750651,-1.2922056946154719,-3.0228459705205495,17.588038428248883,1.0499992370605469,0.357594449006271,0.5744998931884737,-0.44694372231199964,1.595943508688947,0.06377808543823704,1.0852217009387104,0.3398076004028354,83.80285000852884,26.26649014566533,0.5107218077502372,9,-0.3950004577636683,-0.8900003433227504,-1.3225002288818324,-2.659999847412106,2.870000839233395,1,0.04787749476544545,1.171426858709227,30.79999923706055,-1.0769171517545693,30.26000022888184,3.947396952235592,30.75,0.04787749476544545
3398,2006-09-06,31.489999771118164,31.90999984741211,31.03000068664551,31.040000915527344,3625500.0,0.005106921410843901,-2.7446827506442797,1.184210130051348,49.36304262256838,58.28511308354865,-0.6807868290594001,-0.6846849973312601,-1.3855943351769255,-3.142827502632933,18.459777761243036,0.879999160766598,0.3193889160761394,0.6364997863769517,-0.25809920521842145,1.5310987779723249,0.18920029057926513,1.0837992821746383,-1.2800006866455078,75.29412424687813,21.33565809343233,0.4472994957976861,9,-0.4650001525878906,-0.9600000381469727,-1.3550000190734863,-2.8199996948242188,3.55999946594239,2,0.08859952456200482,1.5000034059867742,31.32999992370605,1.171426858709227,30.79999923706055,-1.0769171517545693,30.26000022888184,0.08859952456200482
3399,2006-09-07,30.6200008392334,31.60000038146973,30.59000015258789,31.60000038146973,2202600.0,-0.02762778463665494,1.061225919712255,-2.1777822989119686,40.25973639936031,56.23867530603876,0.1991848458906773,0.24762804698320906,-0.4741615669039021,-2.230836632071153,18.540038433023692,1.0100002288818395,0.23387939080054565,-0.26499919891357493,-1.0716171029276005,0.5416187051004506,-0.6683081509205877,0.13830975309343785,-0.3760017395019517,24.117739456293684,-25.087478404638468,0.40330895200701283,9,0.404998779296875,-0.09000110626220703,-0.4850010871887207,-1.9500007629394531,4.710000991821289,3,0.11691704198515218,-2.7446827506442797,31.489999771118164,1.5000034059867742,31.32999992370605,1.171426858709227,30.79999923706055,0.11691704198515218
3400,2006-09-08,31.15999984741211,31.46999931335449,30.420000076293945,30.61000061035156,2275200.0,0.017635499457165693,-1.2580621344249576,-0.5612239734372401,47.60818778748735,54.178578797346454,-0.321301501723692,-0.23677812996178815,-0.9842956188685115,-2.736693837001461,18.85328939573329,1.0499992370605433,0.17304358729813174,0.23199977874755717,-0.5339771358344514,0.9979766933295657,-0.15098867854344533,0.6149882360385597,-0.8826807327270494,52.53164327750124,7.113129437060898,0.38298845729100367,9,-0.13500022888183594,-0.630000114440918,-1.005000114440918,-2.489999771118164,4.1100006103515625,4,0.10173305517220221,1.061225919712255,30.6200008392334,-2.7446827506442797,31.489999771118164,1.5000034059867742,31.32999992370605,0.10173305517220221
3401,2006-09-11,31.209999084472656,31.25,30.35000038146973,31.11000061035156,1987500.0,0.0016045968326505733,8.999978807273305,0.18181565970079389,51.31893047502167,51.82968168331066,-0.3466114370177138,-0.22756173471211838,-1.01661192028115,-2.755746025398242,19.053741837255423,0.8999996185302699,0.20006251114352125,0.2369990348815918,-0.48030905340532826,0.9543071231685119,-0.12165500926186823,0.5956530790250518,-0.9000263551330541,55.128140860189966,10.654998640114528,0.3586540441434601,9,-0.1849994659423828,-0.6799993515014648,-0.9224991798400879,-2.539999008178711,4.1100006103515625,0,0.09900673640600033,-1.2580621344249576,31.15999984741211,1.061225919712255,30.6200008392334,-2.7446827506442797,31.489999771118164,0.09900673640600033
3402,2006-09-12,32.09999847412109,32.139999389648445,30.420000076293945,31.07999992370605,3855800.0,0.02851648240166771,2.1272703943181157,10.200141145952147,59.99999244613714,51.67373633808912,-1.171707685318811,-1.036830169300469,-1.8869261732425215,-3.624158335984294,19.160739195537545,1.7199993133544993,0.20365378149201874,1.0419984817504826,0.2159338871466545,1.8680630763543107,0.6289661844485686,1.4550307790523966,-1.7580252024200327,97.76531074349263,50.77926238146626,0.41303229730191493,9,-0.9249992370605362,-1.4549989700317276,-1.8124985694885183,-3.4299983978271413,3.6800003051757884,1,0.057009405546546654,8.999978807273305,31.209999084472656,-1.2580621344249576,31.15999984741211,1.061225919712255,30.6200008392334,0.057009405546546654
3403,2006-09-13,32.279998779296875,32.36999893188477,31.420000076293945,32.0,2899600.0,0.005607486409100693,3.130438027631635,0.27450899727548045,66.45962242364584,52.55918599139223,-1.223247012412937,-1.1854621473347642,-2.0392634085370815,-3.7666957571146824,19.17471612727846,0.9499988555908274,0.1897134201498254,1.163498878479004,0.17265127971504057,2.154346477242971,0.6680750790970222,1.6589226778609856,-1.9299983978271449,95.5445437042811,44.09989947247192,0.49542379938198294,9,-0.9899997711181605,-1.519999504089352,-1.9924988746643066,-3.6099987030029297,3.1399993896484375,2,0.059479617603764856,2.1272703943181157,32.09999847412109,8.999978807273305,31.209999084472656,-1.2580621344249576,31.15999984741211,0.059479617603764856
3404,2006-09-14,32.630001068115234,32.709999084472656,31.8700008392334,32.029998779296875,1991800.0,0.010842698328812794,1.210526579965768,2.142874659400545,67.92080838357283,54.63913243230443,-1.428777618707091,-1.5271263481674282,-2.360350184681515,-4.08001302698117,18.87237424986315,0.8399982452392578,0.16136065727997817,1.4585011482238777,0.2688392837955931,2.6481630126521623,0.8636702160097336,2.0533320804380217,-2.210000991821289,96.610251681256,41.416675897322165,0.594830932214143,9,-1.110001564025879,-1.6550016403198242,-2.3875012397766113,-3.897500991821289,2.6399993896484375,3,0.07416482040235195,3.130438027631635,32.279998779296875,2.1272703943181157,32.09999847412109,8.999978807273305,31.209999084472656,0.07416482040235195
3405,2006-09-15,33.029998779296875,33.459999084472656,32.68000030517578,32.790000915527344,5806600.0,0.012258587131108056,-2.3913057900585475,0.39999491375638163,70.2752323116939,56.27120413693284,-1.5584136542200007,-1.8934635658873553,-2.71345420601385,-4.435597658101102,18.781965231382618,0.8299980163574219,0.21354724879027742,1.7754989624023452,0.3245835593160322,3.226414365488658,1.0500412608591887,2.5009566639455016,-2.4267987823486337,86.17361786162209,27.36247628720868,0.7254577015431573,9,-1.1249990463256836,-1.6799993515014648,-2.852499008178711,-4.29749870300293,1.8199996948242116,4,0.06963376133091015,1.210526579965768,32.630001068115234,3.130438027631635,32.279998779296875,2.1272703943181157,32.09999847412109,0.06963376133091015
3406,2006-09-18,32.919998168945305,33.220001220703125,32.720001220703125,33.189998626708984,1939500.0,-0.003330324384405281,2.030251187737692,-1.1250119210350933,68.43065166264832,57.959578279126184,-1.2472253559645843,-1.7511705344205275,-2.5381732844377325,-4.286721736168634,18.76432786046171,0.5,0.27744988522257685,1.5879984855651799,-0.043268916197476415,3.219265887327836,0.7723647846838517,2.403632186446508,-2.031118263244622,82.2368061938655,20.364666648025526,0.8156337008813289,9,-1.014998435974114,-1.3099985122680593,-2.827498435974114,-4.18749809265136,1.6600036621093892,0,0.07138524968191562,-2.3913057900585475,33.029998779296875,1.210526579965768,32.630001068115234,3.130438027631635,32.279998779296875,0.07138524968191562
3407,2006-09-19,33.130001068115234,33.56999969482422,32.790000915527344,33.09000015258789,2609700.0,0.006379189272496255,-1.4374985098824595,-0.1481512878113526,72.9281909624698,60.57792809467079,-1.3131371202581121,-1.8986372452609928,-2.68168871297269,-4.4519223598382744,19.33915579791792,0.779998779296875,0.4285364947303876,1.6965013504028335,-0.11648388832636414,3.5094865891320346,0.7900087310382347,2.6029939697674322,-1.9840092445373543,79.53494396386151,13.24352129861498,0.9064926193646,9,-1.1700010299682617,-1.3900012969970703,-3.037501335144043,-4.397500991821289,1.529998779296875,1,0.06610318611841737,2.030251187737692,32.919998168945305,-2.3913057900585475,33.029998779296875,1.210526579965768,32.630001068115234,0.06610318611841737
3408,2006-09-20,33.150001525878906,33.529998779296875,32.669998168945305,32.950000762939446,2752000.0,0.0006036962607562923,-1.2631417801446325,4.999904634751275,72.47192375749097,64.15706002335197,-1.1989899964383852,-1.8513123249843915,-2.6448817501025346,-4.420481865296583,19.596218702501,0.8600006103515696,0.5280565860331663,1.6135017395019524,-0.345502020930077,3.5725054999339783,0.6339998592859359,2.5930036197179653,-1.7131287577514662,75.29420872466731,9.094561043557874,0.979501880216013,9,-1.1900014877319336,-1.2950019836425781,-3.057501792907715,-4.417501449584961,1.8699989318847656,2,0.07933626341962108,-1.4374985098824595,33.130001068115234,2.030251187737692,32.919998168945305,-2.3913057900585475,33.029998779296875,0.07933626341962108
3409,2006-09-21,32.490001678466804,33.09999847412109,31.959999084472656,33.009998321533196,3591400.0,-0.019909496743065525,2.2571553133515443,-2.5999732972208403,70.2359469777872,66.67125548894084,-0.27472523998333287,-1.106265450694309,-1.930703975895831,-3.721457994140465,19.942114746497598,1.19000244140625,0.5940368821034454,0.8635018348693926,-1.0971457166800747,2.8241493864188563,-0.11682194090533926,1.8438256106441244,-0.7971536791357501,32.91940329627673,-38.260696858285684,0.9803237757747324,9,-0.5300016403198313,-0.6350021362304759,-2.3975019454956126,-3.7575016021728587,1.9399986267089773,3,0.09018148165933781,-1.2631417801446325,33.150001525878906,-1.4374985098824595,33.130001068115234,2.030251187737692,32.919998168945305,0.09018148165933781
3410,2006-09-22,32.31999969482422,32.700000762939446,32.049999237060554,32.540000915527344,1715000.0,-0.00523243997722711,1.4074089772390224,0.4230820018486845,64.78598745306769,68.16759515316818,0.08619080879670094,-0.8623378594728308,-1.678690680284383,-3.5145412285636546,20.306703442519368,0.650001525878892,0.6676347105977953,0.6184998512268081,-1.3269487619167606,2.5639484643703803,-0.35422445534497626,1.5912241577985924,-0.4018934920339845,22.36027788045075,-47.01006808239649,0.972724306571786,9,-0.3249998092651367,-0.4650001525878906,-2.112499713897705,-3.5874996185302734,2.75,4,0.09127477694289299,2.2571553133515443,32.490001678466804,-1.2631417801446325,33.150001525878906,-1.4374985098824595,33.130001068115234,0.09127477694289299
3411,2006-09-25,32.639999389648445,32.740001678466804,31.729999542236328,32.639999389648445,2414000.0,0.009900980750178423,9.099790196452483,-0.0,63.285992677796386,68.5327062900192,-0.010763307401767008,-1.0951453324339369,-1.903855036038209,-3.792676176181047,20.6772816068105,1.0100021362304759,0.8716682917117495,0.8474995613098208,-1.094597942693106,2.7895970653127478,-0.12354919069164083,1.818548313311286,0.9300003051757741,49.45650934497131,-17.341016131314504,0.9710487520014637,9,-0.14499950408936257,-0.7849998474121165,-2.432499408721931,-3.9074993133544993,2.6599998474121023,0,0.06770830655019955,1.4074089772390224,32.31999969482422,2.2571553133515443,32.490001678466804,-1.2631417801446325,33.150001525878906,0.06770830655019955
3412,2006-09-26,32.360000610351555,32.720001220703125,32.09000015258789,32.720001220703125,2418300.0,-0.008578394133968326,2.5,-100.0,58.61386774334257,67.6609557699855,0.34642569856493566,-0.7379961533281545,-1.5361220643329858,-3.477604317881056,21.043866170969856,0.6300010681152344,1.0120502950078674,0.4945007324218693,-1.415842210875553,2.4048436757192917,-0.4606707392268419,1.4496722040705805,1.1731990814209041,35.000074174700096,-29.453566121040474,0.9551714716487116,9,0.28999900817871804,-0.5050010681152273,-2.1525006294250417,-3.62750053405761,2.1800003051757884,1,0.06860325027289993,9.099790196452483,32.639999389648445,1.4074089772390224,32.31999969482422,2.2571553133515443,32.490001678466804,0.06860325027289993
3413,2006-09-27,32.709999084472656,33.0,32.15999984741211,32.5,2376700.0,0.010815774645231091,1.126580200295518,-0.5833298012122125,73.06840980621234,68.23291148361211,0.07133935754379195,-0.9749502551342601,-1.793799929075611,-3.7915754659426284,21.907298134090663,0.8400001525878906,1.1518966674518154,0.7409992218017578,-1.113257944886783,2.595256388490302,-0.18612936154251258,1.6681278051460282,0.787136604309083,71.53286907224856,1.8953404096380098,0.9271285833442714,9,-0.05999946594238281,-0.8549995422363281,-2.477499008178711,-3.977499008178711,1.7999992370605398,2,0.05961482169117871,2.5,32.360000610351555,9.099790196452483,32.639999389648445,1.4074089772390224,32.31999969482422,0.05961482169117871
3414,2006-09-28,32.86999893188477,32.900001525878906,32.360000610351555,32.72999954223633,1379200.0,0.004891465970357389,4.399885561701387,0.6666666666667005,70.60239103298271,68.26926245264421,-0.057034423402704704,-1.0202925774964555,-1.9002705499417658,-3.9179242763551443,22.817391033392003,0.5400009155273509,1.1836845054916516,0.794999122619636,-1.0075078844474348,2.5975061296867104,-0.10625438091390293,1.6962526261531714,0.5917940339660603,89.7636991136094,17.220383150345754,0.9012535035335366,9,-0.2199993133544993,-1.0149993896484446,-2.599998950958259,-4.137498855590827,1.2600021362304616,3,0.06540923625626704,1.126580200295518,32.709999084472656,2.5,32.360000610351555,9.099790196452483,32.639999389648445,0.06540923625626704
3415,2006-09-29,32.09000015258789,32.900001525878906,32.029998779296875,32.900001525878906,2139600.0,-0.023729808477123582,1.1481512878113564,-5.7857493188007965,59.01640241295173,67.22323475823349,0.6432475502300861,-0.10136219252227363,-1.0485898424962414,-3.10367835050004,23.808435235551045,0.8700027465820312,1.1503203754609395,-0.07649965286255167,-1.6640469980309263,1.511047692305823,-0.870273325446739,0.7172740197216356,1.3371569447906495,28.346494534772305,-44.482999220738634,0.793773672584187,9,0.5599994659423828,-0.2350006103515625,-1.577500343322754,-3.3575000762939453,3.0900001525878906,4,0.07291991715366763,4.399885561701387,32.86999893188477,1.126580200295518,32.709999084472656,2.5,32.360000610351555,0.07291991715366763
3416,2006-10-02,32.0,32.860000610351555,31.959999084472656,32.25,2007200.0,-0.002804616770331614,-4.454524437046242,0.3086414520314406,48.77452905339463,64.53949454611401,0.6582432782801959,0.08764196362992038,-0.8919560943664102,-2.9719424595222534,24.33332544546506,0.9000015258788991,1.0730662850939083,-0.22649984359740927,-1.6817881682743803,1.2287884810795653,-0.9541440059358948,0.5011443187410762,1.3932139462756936,3.8462384917287165,-63.10971229231324,0.7276441623384872,10,0.6299991607666016,-0.14500045776367188,-1.450000286102295,-3.2150001525878906,2.3600006103515554,0,0.09593749046325684,1.1481512878113564,32.09000015258789,4.399885561701387,32.86999893188477,1.126580200295518,32.709999084472656,0.09593749046325684
3417,2006-10-03,32.830001831054695,33.009998321533196,31.95000076293945,32.18000030517578,2917600.0,0.025937557220459206,1.0990164826033977,-2.6000061035156534,55.81398162172101,62.68861208658403,-0.2445004979309502,-0.6579553100405349,-1.6839584238865228,-3.7519246862414697,24.362151793027493,1.0599975585937464,0.9557270496669581,0.5285018920898494,-0.8862963467612914,1.9433001309409939,-0.17889722733572455,1.2359010115154199,0.5299478271402123,83.01915990096288,18.86653508659637,0.7073991194255719,10,-0.41500282287598367,-0.9750022888183665,-2.1600022315979075,-3.822502136230476,1.6099967956542898,1,0.07523598136596577,-4.454524437046242,32.0,1.1481512878113564,32.09000015258789,4.399885561701387,32.86999893188477,0.07523598136596577
3418,2006-10-04,34.279998779296875,34.279998779296875,32.470001220703125,32.720001220703125,5418500.0,0.0441668250798144,1.3205133221174536,2.399990609997978,64.15092858138348,62.01249893142806,-1.6956683351425426,-1.9902569453395955,-3.1041136857387066,-5.135857152964977,24.484927013471353,1.80999755859375,0.8897731364304136,1.8389988899230971,0.22494370371367012,3.4530540761325277,1.0319712968183836,2.6460264830278106,-2.549999237060547,100.0,38.302627547274085,0.8070275931047145,10,-1.2749996185302734,-2.0699996948242188,-3.5224990844726562,-5.159998893737793,-0.40999984741210227,2,0.007584660020101719,1.0990164826033977,32.830001831054695,-4.454524437046242,32.0,1.1481512878113564,32.09000015258789,0.007584660020101719
3419,2006-10-05,34.200000762939446,34.27000045776367,34.049999237060554,34.06999969482422,4804200.0,-0.002333664504263089,-1.5882194547291801,0.08333414844085776,60.617081125688934,61.549287117274865,-1.5059666606536624,-1.7162981238703807,-2.9926540379534714,-4.9859167030898455,25.397615081189546,0.22999954223632102,0.7749162977133892,1.580000877380364,0.023229336522334165,3.1367724182383974,0.8016151069513455,2.358386647809379,-2.4190012359619075,96.56660581700868,36.397005845089524,0.7783857704290161,10,-1.1950016021728445,-1.9550018310546804,-3.4850010871887136,-4.775000572204583,0.07999801635742898,3,0.00906425589702553,1.3205133221174536,34.279998779296875,1.0990164826033977,32.830001831054695,-4.454524437046242,32.0,0.00906425589702553
3420,2006-10-06,34.330001831054695,34.580001831054695,33.919998168945305,34.130001068115234,2361900.0,0.003801200737285404,-1.129021540506116,1.5384547668653636,62.748679686767034,61.48958567382716,-1.4760916950716734,-1.6829178881918097,-3.0803299267315936,-5.035408048520154,26.74670720786214,0.6600036621093892,0.663548021684619,1.551501846313485,-0.024760532187308115,3.1277642248142783,0.7633706570630849,2.3396330355638817,-2.499022319030768,90.49430043847248,31.74806362677309,0.7881311892503966,10,-1.0650005340576243,-1.9350013732910227,-3.615002155303962,-4.905001640319831,-0.13000106811524859,4,-0.005825830243869734,-1.5882194547291801,34.200000762939446,1.3205133221174536,34.279998779296875,1.0990164826033977,32.830001831054695,-0.005825830243869734
3421,2006-10-09,34.299999237060554,34.65999984741211,34.029998779296875,34.18000030517578,1727900.0,-0.0008739467635856535,-1.9999909174303594,0.5999923706345867,60.9345654452501,61.7474409740391,-1.325215811446128,-1.4857246335407766,-3.011669035341413,-4.9178659914576315,28.313137035635666,0.6300010681152344,0.6115098249005442,1.36699924468995,-0.16711970434070622,2.901118193720606,0.5999397701746219,2.134058719205278,-2.359058832275398,86.71584014864683,29.335212146094662,0.7670594745153275,10,-0.9949989318847727,-1.804999351501472,-3.5849995613098216,-4.679999351501472,0.20999908447264204,0,0.02565600838744042,-1.129021540506116,34.330001831054695,-1.5882194547291801,34.200000762939446,1.3205133221174536,34.279998779296875,0.02565600838744042
3422,2006-10-10,33.93000030517578,34.040000915527344,33.59999847412109,33.900001525878906,3399900.0,-0.010787141111216036,2.520019531250057,0.24999205264327604,56.842098218468415,59.94451746428978,-0.7924239224117997,-1.0241033655075071,-2.597487597072792,-4.46965380102926,28.609535014884873,0.7000007629394673,0.6123933060471458,0.9055002212524386,-0.637695183414209,2.448695625919086,0.13390251891911475,1.6770979235857624,-1.8259163338330069,66.66666666666666,11.074785517752431,0.7715977023333245,10,-0.625,-1.4250001907348633,-3.2425007820129395,-4.122500419616699,0.4799995422363281,1,0.012673159484474894,-1.9999909174303594,34.299999237060554,-1.129021540506116,34.330001831054695,-1.5882194547291801,34.200000762939446,0.012673159484474894
3423,2006-10-11,34.200000762939446,34.450000762939446,33.84999847412109,34.040000915527344,3022200.0,0.007957573101538662,-1.2222112334785618,5.333545269582673,66.10169369762836,59.444439982583745,-0.926245247450268,-1.2046499028749835,-2.7886311223336193,-4.654127116734244,28.827617101418863,0.6000022888183594,0.6149777139281056,1.0795005798339758,-0.5069616574190832,2.6659628170870384,0.28626946120744634,1.8727316984605054,-1.9425618390325141,56.60391617753396,-1.7792164110772575,0.7932311186265305,10,-0.8950004577636648,-1.695000648498528,-3.5125012397766042,-4.255001068115227,0.6100006103515696,2,0.007017481240223056,2.520019531250057,33.93000030517578,-1.9999909174303594,34.299999237060554,-1.129021540506116,34.330001831054695,0.007017481240223056
3424,2006-10-12,35.049999237060554,35.09999847412109,34.25,34.5,2468100.0,0.024853755998806903,1.6153891298351812,3.4374985098826567,72.78799878489966,60.974617357244625,-1.603070714299406,-1.964788063096016,-3.5560068419812723,-5.424363649612474,28.92162602042543,0.8999977111816406,0.6958316225762999,1.8084991455078168,0.022904495678844228,3.5940937953367893,0.915701820593334,2.7012964704222995,-2.6484066577433083,96.66671752929781,32.333711148465426,0.8927973249144856,10,-1.5249996185302876,-2.324999809265144,-4.272499561309822,-5.0249996185302805,-2.5900001525878977,3,-0.033666200595179885,-1.2222112334785618,34.200000762939446,2.520019531250057,33.93000030517578,-1.9999909174303594,34.299999237060554,-0.033666200595179885
3425,2006-10-13,35.33000183105469,35.470001220703125,34.830001831054695,34.830001831054695,2352100.0,0.007988661914094086,-1.5599975585937944,0.909092170149581,72.60507412697854,63.62245569875394,-1.5367525604313101,-2.175167258827628,-3.76519325841096,-5.611388498297764,28.46859890465917,0.6399993896484304,0.6931035719627943,1.973501586914061,-0.036853721458157906,3.9838568952862765,0.9683239327279551,2.978679241100167,-2.712536780153137,92.51341261908165,25.21226016012993,1.0051776541861084,10,-1.6200008392333984,-2.4200010299682617,-4.552502155303955,-5.305002212524414,-3.4000015258789062,4,-0.029719869723722203,1.6153891298351812,35.049999237060554,-1.2222112334785618,34.200000762939446,2.520019531250057,33.93000030517578,-0.029719869723722203
3426,2006-10-16,35.27000045776367,35.66999816894531,35.09000015258789,35.349998474121094,2267400.0,-0.0016983122043960908,-1.6363628482005843,-0.15999603271484603,75.3926708541792,65.79786561347153,-1.0774243384820323,-2.034386718592998,-3.6178162786211416,-5.469789717864188,28.04400023873549,0.5799980163574219,0.7098792548094224,1.7960000991821303,-0.3752029959287029,3.967203194292967,0.7103985516267102,2.8816016467375505,-2.3672817898819645,80.67643622451807,8.905678465373938,1.085601547555418,10,-1.2000007629394531,-2.2600011825561523,-4.4925007820129395,-5.245000839233398,-3.520000457763672,0,-0.030337388175130986,-1.5599975585937944,35.33000183105469,1.6153891298351812,35.049999237060554,-1.2222112334785618,34.200000762939446,-0.030337388175130986
3427,2006-10-17,35.31999969482422,35.599998474121094,34.97999954223633,35.380001068115234,1363000.0,0.0014176137343808737,1.4800146485492596,0.7500357636736446,74.03315344074414,66.89589059784493,-0.823693177205783,-2.01522610159342,-3.564839875221523,-5.440665026218028,27.23821263293711,0.6199989318847656,0.853125013837726,1.736499404907228,-0.5778338294962992,4.050832639310755,0.5793327877054608,2.893666022108995,-2.0852074868148804,80.76931138414854,8.597984379308443,1.1571666172017643,10,-0.6850013732910156,-2.27500057220459,-4.542500019073486,-5.295000076293945,-3.7700004577636683,1,-0.02293322141250531,-1.6363628482005843,35.27000045776367,-1.5599975585937944,35.33000183105469,1.6153891298351812,35.049999237060554,-0.02293322141250531
3428,2006-10-18,35.779998779296875,35.97999954223633,35.59000015258789,35.7599983215332,3171900.0,0.01302375675105294,-1.166682561380085,-0.3333333333333333,75.39267085417914,68.5376227898994,-1.1717647125933297,-2.3906602987134846,-3.9063354747747105,-5.81941925147467,26.727082850530635,0.6599998474121094,1.0998478526391438,2.0649986267089844,-0.43689527390368,4.566892527321649,0.8140516764026557,3.315945577015313,-2.2529818559752215,88.43925919882516,17.729311912062187,1.2509469503063313,10,-0.9899997711181641,-2.0799989700317383,-4.86999940872192,-5.63999938964843,-3.9899978637695312,2,-0.038289518687112944,1.4800146485492596,35.31999969482422,-1.6363628482005843,35.27000045776367,-1.5599975585937944,35.33000183105469,-0.038289518687112944
3429,2006-10-19,35.41999816894531,35.7599983215332,35.18000030517578,35.400001525878906,2293800.0,-0.010061504265893584,-1.5217355248536315,0.9998092695021934,81.35590541564727,70.60509231533054,-0.6934298118592892,-1.8971655026890062,-3.4444007470912865,-5.381677745112377,27.18547579198726,0.5999984741210938,1.2599233230856939,1.5584981918334933,-0.9841755016427385,4.1011718853097285,0.2871613450953774,2.829835038571609,-1.549563678975602,51.30413149121759,-23.741511391294296,1.2713368467381172,10,-0.6299991607666016,-1.5649986267089844,-4.394999027252194,-5.164999008178704,-3.5899982452392614,3,-0.0172218189494181,-1.166682561380085,35.779998779296875,1.4800146485492596,35.31999969482422,-1.6363628482005843,35.27000045776367,-0.0172218189494181
3430,2006-10-20,35.27000045776367,35.7400016784668,35.139999389648445,35.7400016784668,3027900.0,-0.0042348311387873094,1.5531945977533623,-23.504006104540252,80.44693769255507,72.7731336761422,-0.4426168315713994,-1.5966926974691091,-3.202103982728133,-5.163043573917911,27.642373108577768,0.6000022888183523,1.2516310352572546,1.26100044250488,-1.2471830242271622,3.769183909236922,0.006908709138855329,2.5150921758709046,-1.1042268604766363,29.000091552734375,-52.777664187959274,1.2540917333660215,10,-0.48000144958496094,-1.4150009155273438,-4.022500991821289,-4.845001220703125,-3.6499996185302734,4,-0.07967114649335016,-1.5217355248536315,35.41999816894531,-1.166682561380085,35.779998779296875,1.4800146485492596,35.31999969482422,-0.07967114649335016
3431,2006-10-23,34.84999847412109,35.139999389648445,34.049999237060554,34.110000610351555,3225700.0,-0.01190819331418902,-1.5348822767517383,-1.5744594506850205,70.36287314437222,74.27544200124262,0.07108216089357455,-1.0568175436857459,-2.6931027857069196,-4.679902869650164,28.032227887470608,1.220001220703118,1.2732515108923153,0.7304985046386676,-1.717748401359323,3.178745410636658,-0.49362494836032766,1.9546219576376629,1.1300010681152415,41.45073111725094,-38.51061427457114,1.2241234529989962,10,0.06500053405762429,-0.9949989318847585,-3.222498893737786,-4.04999923706054,-2.9599990844726456,0,-0.08378761253357403,1.5531945977533623,35.27000045776367,-1.5217355248536315,35.41999816894531,-1.166682561380085,35.779998779296875,-0.08378761253357403
3432,2006-10-24,34.580001831054695,35.09999847412109,34.259998321533196,34.950000762939446,3886300.0,-0.00774739325360041,1.5074842713582677,-0.4999999999999808,53.968295616931684,72.92728665894299,0.49503621092097205,-0.6450483543265122,-2.3383107606781905,-4.346658683764982,28.443150903045172,0.8400001525878906,1.267535133026712,0.3495018005371193,-1.9602436871141151,2.6592472881883538,-0.8053709432885015,1.50437454436274,1.3613977050781187,27.46126995797914,-47.90130454870396,1.1548727438256172,10,0.4349975585937429,-0.7250022888183665,-2.822502136230476,-3.7800025939941477,-3.0600013732910227,1,-0.08183926203593206,-1.5348822767517383,34.84999847412109,1.5531945977533623,35.27000045776367,-1.5217355248536315,35.41999816894531,-0.08183926203593206
3433,2006-10-25,34.65999984741211,34.759998321533196,34.150001525878906,34.47999954223633,2307300.0,0.002313418511319165,2.210532656052445,-0.4864887156805317,56.08464593946547,71.07135856500585,0.5444006025460055,-0.6023495308057818,-2.3537244700020707,-4.357272210819691,28.491628980724766,0.6099967956542898,1.2842275697176575,0.3319997787475586,-1.86959351278189,2.533593070277007,-0.7687968670171657,1.4327964245122828,1.2435716827392582,35.67256941191141,-35.47908213696245,1.100796645764725,10,0.3549995422363281,-0.8050003051757812,-2.809999942779541,-3.8050003051757812,-3.8400001525878906,2,-0.08972881200355132,1.5074842713582677,34.580001831054695,-1.5348822767517383,34.84999847412109,1.5531945977533623,35.27000045776367,-0.08972881200355132
3434,2006-10-26,35.02000045776367,35.20000076293945,33.779998779296875,34.72999954223633,3034300.0,0.010386630465563762,3.369226615960656,1.6111134658585173,58.60347774965104,69.5156256341917,0.20081500404425867,-0.8358744354076961,-2.6571658755920424,-4.6399012053256286,28.720620879868296,1.4200019836425781,1.3689369449783868,0.5845003128051758,-1.525390367665885,2.6943909932762367,-0.4704450274303582,1.6394456530407098,0.8464996265258762,63.265298178484755,-5.214932522825066,1.0549453402355309,10,-0.1400012969970703,-1.1650009155273438,-3.1125006675720215,-4.165000915527344,-3.659999847412113,3,-0.09223299543162233,2.210532656052445,34.65999984741211,1.5074842713582677,34.580001831054695,-1.5348822767517383,34.84999847412109,-0.09223299543162233
3435,2006-10-27,34.43000030517578,35.139999389648445,34.040000915527344,34.84999847412109,2400700.0,-0.01684751984225319,1.1999969482421704,-1.4482649759279964,51.42233244323642,66.85225469964249,0.726079229129688,-0.0649066018962543,-2.0111381808270323,-3.9747755944442282,29.558135813385277,1.0999984741211009,1.3694438218234168,-0.12249984741210795,-1.9213394584789611,1.6763397636547452,-1.0219196529455346,0.7769199581213186,1.3530397269140622,45.774691399481526,-19.556201593299903,0.8994198055334277,10,0.4499988555908203,-0.5750007629394531,-2.522500514984131,-3.575000762939453,-3.3199996948242223,4,-0.07551554918455461,3.369226615960656,35.02000045776367,2.210532656052445,34.65999984741211,1.5074842713582677,34.580001831054695,-0.07551554918455461
3436,2006-10-30,35.06999969482422,35.220001220703125,34.060001373291016,34.540000915527344,3000300.0,0.018588422421600415,1.795174188804118,-1.2619073569482502,61.7768621096238,65.49044455174024,0.06115761263090036,-0.4881440675015014,-2.586518012925538,-4.5292574441072695,30.59745115192005,1.1599998474121094,1.258999147203248,0.36399955749512003,-0.9855787459270573,1.7135778609172974,-0.31078959421596863,1.0387887092062087,0.6329186871539036,89.5832450303056,23.41249895069008,0.6747891517110876,10,-0.1900005340576172,-1.2150001525878906,-3.1449999809265137,-4.215000152587891,-3.75,0,-0.09837464743690849,1.1999969482421704,34.43000030517578,3.369226615960656,35.02000045776367,2.210532656052445,34.65999984741211,-0.09837464743690849
3437,2006-10-31,35.29999923706055,35.41999816894531,34.709999084472656,35.22999954223633,2015500.0,0.006558298951746755,3.5806753297893286,0.13207520009212875,61.458328366274955,63.94218427530643,-0.19218796770950064,-0.5519062325296034,-2.7391888140889264,-4.658600406891541,31.570226696756286,0.7099990844726562,1.1306328294963492,0.4704992294311552,-0.5737722126077784,1.5147706714700888,-0.05163649158831163,0.992634950450622,0.3260023608103282,92.68298923510639,24.256899717149125,0.5221357210194669,10,-0.5300006866455078,-1.3349990844726562,-3.124999523162842,-4.444999694824219,-4.469999313354496,1,-0.09660056433746422,1.795174188804118,35.06999969482422,1.1999969482421704,34.43000030517578,3.369226615960656,35.02000045776367,-0.09660056433746422
3438,2006-11-01,34.540000915527344,35.439998626708984,34.330001831054695,35.40999984741211,1918800.0,-0.02152969795918014,1.3870988912724986,-12.428610354223434,44.585999642017335,59.85663918934755,0.41730295433877984,0.24092171251948002,-1.9087762606637568,-3.797351186414602,30.949408201639617,1.1099967956542898,0.9673713683576892,-0.3024991989135728,-1.3241971232658756,0.71919872543873,-0.8133481610897277,0.20834976326258214,1.0121605696005744,45.78326542711974,-18.2827888128569,0.5108489621761524,11,0.2199993133544922,-0.5750007629394531,-2.287501335144043,-3.6850013732910156,-3.6900005340576136,2,-0.08743486907106712,3.5806753297893286,35.29999923706055,1.795174188804118,35.06999969482422,1.1999969482421704,34.43000030517578,-0.08743486907106712
3439,2006-11-02,34.509998321533196,34.81999969482422,34.330001831054695,34.56999969482422,1714800.0,-0.0008686332715370781,-1.333354526380848,0.06896718040910206,40.807125793624564,55.45221564502194,0.3404490798226334,0.31129982941723,-1.7943611224739584,-3.67522370592485,30.29503990362288,0.48999786376952414,0.8090355599716972,-0.3480016708374123,-1.33755911389364,0.6415557722188154,-0.8427803923655262,0.14677705069070157,0.9712766553614784,33.57129817084916,-25.785295808956334,0.49477872152811414,11,0.10000038146973367,-0.5449981689453054,-2.2574987411498952,-3.64999866485595,-3.659997940063466,3,-0.10692549423876763,1.3870988912724986,34.540000915527344,3.5806753297893286,35.29999923706055,1.795174188804118,35.06999969482422,-0.10692549423876763
3440,2006-11-03,34.130001068115234,35.0,33.990001678466804,34.419998168945305,2230000.0,-0.011011222019702505,-2.54387937438519,4.833174391251137,38.07529811355685,51.86470730826468,0.6053953624755621,0.7120525796920845,-1.3368174250318816,-3.205892860078876,29.11579125860663,1.009998321533196,0.575325346706542,-0.717998886108397,-1.7337189099409187,0.2977211377241247,-1.2258588980246543,-0.21013887419213972,1.30999755859375,9.655150641396212,-45.06291403709387,0.5078600119162601,11,0.4799976348876953,-0.16500091552734375,-1.8775014877319336,-3.1950016021728516,-3.5400009155273438,4,-0.0811602804299778,-1.333354526380848,34.509998321533196,1.3870988912724986,34.540000915527344,3.5806753297893286,35.29999923706055,-0.0811602804299778
3441,2006-11-06,35.18000030517578,35.290000915527344,34.310001373291016,34.34000015258789,2163000.0,0.03076469980077068,-1.1777822989119608,-2.896581207824225,48.78893076115866,51.289222324289895,-0.4390400960913965,-0.28315645607027307,-2.2954702955069166,-4.174794503908608,27.93930019579992,1.1599998474121094,0.3533883062497978,0.28800029754638956,-0.7037247699782938,1.279725365071073,-0.20786223621595212,0.7838628313087312,0.19359832763672102,82.06904353499523,29.380319882496522,0.49586253376234013,11,-0.5700016021728516,-1.2150001525878906,-2.9275007247924805,-4.035000801086426,-4.14999961853027,0,-0.11569072369295663,-2.54387937438519,34.130001068115234,-1.333354526380848,34.509998321533196,1.3870988912724986,34.540000915527344,-0.11569072369295663
3442,2006-11-07,34.360000610351555,35.18000030517578,34.200000762939446,35.130001068115234,2633800.0,-0.023308689247043213,1.2528752767851434,-0.9166670451087954,38.4364814775696,49.32831516185702,0.38718747480828597,0.6015513750904589,-1.3943483692239695,-3.2757260840453597,27.46364920210923,0.9799995422363352,0.11363941272750822,-0.553499412536631,-1.473459172921551,0.36646034784828885,-1.0134792927290874,-0.09351953234417465,0.9498540283203241,25.517221421279412,-21.713680704752566,0.45997988019245956,11,0.2499980926513743,-0.39500045776366477,-2.1175012588500906,-3.2150011062622,-2.909999847412106,1,-0.08847499596992103,-1.1777822989119608,35.18000030517578,-2.54387937438519,34.130001068115234,-1.333354526380848,34.509998321533196,-0.08847499596992103
3443,2006-11-08,34.439998626708984,34.68000030517578,34.0,34.56999969482422,2428400.0,0.002328230935285003,2.8856906191758127,0.16883245562320565,41.63821370286057,47.44328582332474,0.30474793633942454,0.5696621647748685,-1.3822401386388066,-3.280337277064657,26.43178733178202,0.6800003051757812,-0.02593718331146988,-0.4855012893676758,-1.3719241114851783,0.4009215327498268,-0.9287127004264235,-0.04228987830892805,0.8500022888183594,34.6151701796133,-11.600636825175627,0.4432114110587496,11,0.27500152587890625,-0.2149982452392578,-2.304999351501465,-3.2549991607666016,-2.929998397827145,2,-0.10481994329126654,1.2528752767851434,34.360000610351555,-1.1777822989119608,35.18000030517578,-2.54387937438519,34.130001068115234,-0.10481994329126654
3444,2006-11-09,33.86999893188477,34.59999847412109,33.830001831054695,34.529998779296875,2219800.0,-0.016550514446947884,-1.0810887439750512,5.07688019014637,38.85347532774253,46.04674614382543,0.7760777252005298,1.1032929176232287,-0.7284048028386607,-2.6401345315584166,24.669828368302866,0.769996643066392,-0.05736900796273403,-0.9965009689330984,-1.9976847896547127,0.004682851788516018,-1.497092879293902,-0.4959090585722947,1.359601898193354,2.7395291720011627,-43.768032471158925,0.5005919103608062,11,0.7650012969970632,0.9200000762939382,-1.2624998092651438,-2.1549997329711985,-3.099998474121101,3,-0.08916441233105721,2.8856906191758127,34.439998626708984,1.2528752767851434,34.360000610351555,-1.1777822989119608,35.18000030517578,-0.08916441233105721
3445,2006-11-10,34.279998779296875,34.34999847412109,33.779998779296875,34.09000015258789,1863000.0,0.012105103641622206,2.4545643705134745,-0.2878767736901456,45.454539923584285,44.233154789821036,0.38282015493064137,0.6435935217518676,-1.0322796919604258,-2.9868139518926853,22.491464614490635,0.5699996948242116,-0.09720904636964178,-0.5340009689331069,-1.5429375805179077,0.47493564265169397,-1.0384692747255073,-0.02953266314070646,0.8916179687500048,33.11253593641844,-13.454922573977996,0.5044683057924018,11,0.3299999237060547,0.5100002288818359,-1.6549997329711914,-2.564999580383301,-3.5899982452392614,4,-0.10005829988239856,-1.0810887439750512,33.86999893188477,2.8856906191758127,34.439998626708984,1.2528752767851434,34.360000610351555,-0.10005829988239856
3446,2006-11-13,34.200000762939446,34.59000015258789,33.900001525878906,34.360000610351555,2120600.0,-0.002333664504263089,1.2258058561856142,-0.8421105467103017,46.87498627522445,42.61278344637098,0.3647925153257461,0.673869335863202,-0.8623066799266965,-2.8433178515380177,20.180855343015324,0.6899986267089844,-0.18499215223819476,-0.5604990005493207,-1.5810344945480637,0.4600364934494223,-1.0707667475486886,-0.050231253549952726,0.9159512663574318,30.00010899123115,-18.199938060299644,0.5102677469993714,11,0.40999794006348367,0.5899982452392649,-1.369999885559075,-2.335000038146962,-3.6500015258788956,0,-0.10555557104734059,2.4545643705134745,34.279998779296875,-1.0810887439750512,33.86999893188477,2.8856906191758127,34.439998626708984,-0.10555557104734059
3447,2006-11-14,34.509998321533196,34.68000030517578,33.720001220703125,34.09999847412109,2386000.0,0.00906425589702553,1.5599845378390127,-2.5625014901175405,48.811396471610934,43.082271982992495,-0.0771663086399883,0.316293623938364,-1.0939580749468831,-3.0888071061856515,17.85121327066272,0.9599990844726562,-0.18965482730541083,-0.2100013732910213,-1.2009069651560225,0.7809042185739798,-0.7054541692235219,0.28545142264147927,0.5525155777636783,82.29144314903486,31.163933934367385,0.495452795932499,11,-0.004997253417961645,0.2800006866455149,-1.6099982261657644,-2.6049985885620046,-3.869998931884755,1,-0.10084027250491845,1.2258058561856142,34.200000762939446,2.4545643705134745,34.279998779296875,-1.0810887439750512,33.86999893188477,-0.10084027250491845
3448,2006-11-15,34.40999984741211,34.740001678466804,34.220001220703125,34.580001831054695,2517700.0,-0.0028976667338372897,1.1224435777066415,-0.41463913880852876,44.95866246986068,43.54355383590761,0.002740417935584105,0.32505862581434997,-0.9203181625410934,-2.924705938750094,15.13340215071941,0.520000457763679,-0.3110941932123552,-0.2414999008178711,-1.1051095811216953,0.6221097794859531,-0.6733047409697832,0.19030493933404102,0.5719632911691406,67.64689382804652,17.30891087762273,0.4318048401519112,11,0.095001220703125,0.4400005340576172,-1.5049996376037598,-2.505000114440918,-4.110000610351559,2,-0.08602147915136571,1.5599845378390127,34.509998321533196,1.2258058561856142,34.200000762939446,2.4545643705134745,34.279998779296875,-0.08602147915136571
3449,2006-11-16,34.810001373291016,34.939998626708984,34.31999969482422,34.689998626708984,2489000.0,0.011624572149162349,2.263175858815026,-0.7058902726354468,53.24233592702848,45.22878025962668,-0.3913891551112272,-0.12963177064971632,-1.2124649136042507,-3.2657712178001397,13.176949826182568,0.6199989318847656,-0.44715351399214853,0.18900146484374858,-0.6002128169865557,0.9782157466740529,-0.2056056760714,0.5836086057588972,-1.0900001525878906,89.3444647686944,36.84178319703047,0.39460714091515087,11,-0.30500030517578125,0.03999900817871094,-1.905001163482666,-2.905001640319824,-4.490001678466797,3,-0.09480037386442619,1.1224435777066415,34.40999984741211,1.5599845378390127,34.509998321533196,1.2258058561856142,34.200000762939446,-0.09480037386442619
3450,2006-11-17,32.459999084472656,33.959999084472656,32.040000915527344,33.72999954223633,7064700.0,-0.06750939948601864,1.2196516496916268,-10.583094920211074,32.76087618195268,43.44788530638157,1.8962189110625474,2.1070899320236336,1.2029002045109962,-0.8791604434422524,11.830726568529364,2.770000457763672,-0.49210530446131173,-2.02050075531006,-3.2180859202741274,-0.8229155903459926,-2.6192933377920937,-1.4217081728280263,2.479999542236328,14.482706911316113,-31.95272414607971,0.598792582482034,11,1.1500015258789062,1.5500011444091797,0.6650004386901855,-0.33500003814697266,-1.6799983978271449,4,-0.05206403802757342,2.263175858815026,34.810001373291016,1.1224435777066415,34.40999984741211,1.5599845378390127,34.509998321533196,-0.05206403802757342
3451,2006-11-20,31.93000030517578,32.290000915527344,31.520000457763672,32.25,4049300.0,-0.01632775090096661,2.84998760228118,0.25196817282074235,28.589563810455388,42.35378334336888,2.141975152733316,2.5371967139123655,1.7918389494709857,-0.32188982041448355,12.365107117356608,0.9399986267089844,-0.5365419172332508,-2.4044996261596694,-4.043157469113034,-0.7658417832063051,-3.2238285476363515,-1.5851707046829873,3.009998321533203,11.988306050425416,-27.415802405018837,0.8193289214766829,11,1.2999992370605469,1.8199996948242188,1.3800005912780762,0.38000011444091797,-1.4899997711181676,0,-0.03883494391690212,1.2196516496916268,32.459999084472656,2.263175858815026,34.810001373291016,1.1224435777066415,34.40999984741211,-0.03883494391690212
3452,2006-11-21,31.75,32.150001525878906,31.440000534057614,31.899999618530273,3224200.0,-0.005637341166783605,1.1846068975231117,0.46874925494122976,30.86417362801592,41.156667779497255,2.137604333718265,2.629105217087698,2.001211085347677,-0.11969863282153881,12.951101619379015,0.7100009918212926,-0.5444248227444888,-2.442999839782715,-4.4416109861811535,-0.4443886933842762,-3.4423054129819377,-1.443694266583492,3.0531986999511744,8.857132425108007,-28.511524557469784,0.9993055731992205,11,1.4399995803833008,1.9600000381469727,1.7899994850158691,0.659998893737793,-1.2399997711181605,1,-0.037795299620140166,2.84998760228118,31.93000030517578,1.2196516496916268,32.459999084472656,2.263175858815026,34.810001373291016,-0.037795299620140166
3453,2006-11-22,31.54999923706055,31.68000030517578,30.95000076293945,31.60000038146973,3311300.0,-0.0062992366280141265,5.952343757096027,0.3333418104599265,30.160841320684526,40.190819556490816,2.106017604843732,2.7238177882397174,2.2230624005344417,0.10426972057758732,13.869165809436396,0.7999992370605504,-0.7110048993173024,-2.487500572204585,-4.793437026934928,-0.18156411747424173,-3.6404687995697564,-1.3345323448394133,3.0514075729370127,15.037563793436586,-21.869116751009923,1.1529682273651707,11,1.3950004577636683,1.9150009155273402,2.2899994850158656,0.8599996566772425,-2.0599994659423864,2,-0.02884310204176388,1.1846068975231117,31.75,2.84998760228118,31.93000030517578,1.2196516496916268,32.459999084472656,-0.02884310204176388
3454,2006-11-24,31.790000915527344,32.189998626708984,31.26000022888184,31.399999618530273,912300.0,0.007607026442804976,-1.7761143042590994,-7.7998474156017545,34.01638340438991,38.919913276580324,1.7209123238739394,2.3499063171136143,1.9968672796692317,-0.11180198897208982,14.032911744126414,0.9299983978271449,-0.7467918360121502,-2.085998916625975,-4.549273495156648,0.3772756619046973,-3.3176362058913114,-0.8543616273606389,2.519293410705572,27.906997375334825,-11.932653194455028,1.2316372892653364,11,1.154998779296875,1.5649986267089844,2.45499849319458,0.774998664855957,-1.8900012969970703,4,-0.04687013638112303,5.952343757096027,31.54999923706055,1.1846068975231117,31.75,2.84998760228118,31.93000030517578,-0.04687013638112303
3455,2006-11-27,31.82999992370605,32.209999084472656,31.540000915527344,31.6299991607666,3473500.0,0.001258226078224789,-2.5263316401309055,0.5128207636215938,23.454812280189927,36.317671721576495,1.4492359655743776,2.21889862737903,1.9585291877179465,-0.12108846312712984,14.194276856707575,0.6699981689453125,-0.826776650350574,-1.9159998893737828,-4.526217740170853,0.6942179614232913,-3.221108814772318,-0.6108909639752476,2.21055091746339,65.67157168356218,29.885903769569097,1.3051089253985368,11,1.1149997711181676,1.5150012969970739,2.4924993515014684,0.7349996566772496,-2.0,0,-0.04743952976755206,-1.7761143042590994,31.790000915527344,5.952343757096027,31.54999923706055,1.1846068975231117,31.75,-0.04743952976755206
3456,2006-11-28,31.6200008392334,31.90999984741211,31.56999969482422,31.90999984741211,3099100.0,-0.006597520734401674,1.344836658050683,-1.449989509622563,25.96489337744552,33.77917137778034,1.4022351279650351,2.2737568252487605,2.1713294162010115,0.127974765689725,14.270093786026605,0.3400001525878906,-0.8542448983758035,-1.9534990310668974,-4.649876647160163,0.7428785850263679,-3.3016878391135265,-0.6053102230202683,2.1733059956776444,53.17468006454732,15.425456356022593,1.348188808046632,11,1.3249988555908203,1.5749988555908203,2.702498435974121,0.9899988174438477,-2.7900009155273473,1,-0.026565469016232024,-2.5263316401309055,31.82999992370605,-1.7761143042590994,31.790000915527344,5.952343757096027,31.54999923706055,-0.026565469016232024
3457,2006-11-29,31.88999938964844,31.959999084472656,31.31999969482422,31.88999938964844,1948300.0,0.008538853360182008,8.142888283379211,-0.0,28.35313113047887,31.934112340071245,0.8062968363567613,1.8289628410764074,1.9005571131691745,-0.10227039575288543,14.195474835095803,0.6399993896484375,-0.9692981428703931,-1.5130004882812464,-4.180805303901277,1.1548043273387876,-2.8469028960912617,-0.1790980804712312,1.6758429595048732,74.60316499193196,34.951482681857414,1.333902407810017,11,1.0550003051757777,1.3050003051757777,2.4949998855590785,0.720000267028805,-2.95999908447266,2,-0.0454687639806447,1.344836658050683,31.6200008392334,-2.5263316401309055,31.82999992370605,-1.7761143042590994,31.790000915527344,-0.0454687639806447
3458,2006-11-30,31.520000457763672,31.95000076293945,31.270000457763672,31.270000457763672,3249800.0,-0.011602349920548205,-4.440002441406222,100.0,29.34973095968205,29.279378454810534,0.8082322856308295,2.0670911648028607,2.2648221462400357,0.30014547547806814,14.790680484732171,0.6800003051757777,-1.115616519277907,-1.731999397277832,-4.469786146739935,1.0057873521842708,-3.1008927720088835,-0.3631060225467806,1.8365745644925298,27.368478114653605,-16.252059502613868,1.3688933747310512,11,0.9349994659423828,1.6749992370605469,2.914999008178711,1.3499994277954102,-2.130001068115231,3,-0.03204315400423985,8.142888283379211,31.88999938964844,1.344836658050683,31.6200008392334,-2.5263316401309055,31.82999992370605,-0.03204315400423985
3459,2006-12-01,30.81999969482422,31.670000076293945,30.239999771118164,31.59000015258789,3535700.0,-0.022208145709815108,2.075268464359254,-3.0800018310546875,21.070221099501126,27.980416778982587,0.986468488344066,2.6103039040070257,2.9721137427756332,1.0307378514388716,15.716088929115735,1.4300003051757812,-1.3382301251748885,-2.247500228881833,-5.122245892711653,0.6272454349479872,-3.6848730607967397,-0.8101273969669229,2.344049386686642,29.441630754603537,-14.867474856610883,1.4373728319149093,12,0.44500064849853516,2.0199995040893555,3.614999771118164,2.125,-1.1499996185302734,4,-0.04315379418804499,-4.440002441406222,31.520000457763672,8.142888283379211,31.88999938964844,1.344836658050683,31.6200008392334,-0.04315379418804499
3460,2006-12-04,31.36000061035156,31.540000915527344,30.709999084472656,30.979999542236328,2736800.0,0.01752112008028428,1.2432431039193348,-0.4935075872797215,27.95030467235354,27.90938798586016,0.306226656816154,1.9522332411929177,2.4513093503924814,0.5389899830829172,17.26379295175522,0.8300018310546875,-1.5372668573422104,-1.5689992904663121,-4.4946669190706,1.3566683381379754,-3.031833104768456,-0.10616547616416838,1.5116435401200299,65.11635385766938,18.212499341626,1.4628338143021442,12,-0.1350011825561488,1.4799985885620153,3.007498741149906,1.6999988555908239,-1.0699996948242152,0,-0.04655615316982353,2.075268464359254,30.81999969482422,-4.440002441406222,31.520000457763672,8.142888283379211,31.88999938964844,-0.04655615316982353
3461,2006-12-05,31.11000061035156,31.3700008392334,30.8799991607666,31.29999923706055,2903800.0,-0.00797193862035439,1.9696906644472187,-0.4999949806756244,23.354254373298517,27.07495251311378,0.47793767436682444,1.9833737764661628,2.7076805175033023,0.8399516038124837,18.49378321089743,0.4900016784667969,-1.8633416426387868,-1.6154993057250984,-4.446578077967732,1.2155794665175357,-3.0310386918464154,-0.19995991960378134,1.4984791021846853,50.58146433422951,7.817072512773628,1.4155393861213177,12,0.11499881744385121,1.7299985885620153,3.257498741149906,1.9499988555908239,-0.8900012969970703,1,-0.041144347847412166,1.2432431039193348,31.36000061035156,2.075268464359254,30.81999969482422,-4.440002441406222,31.520000457763672,-0.041144347847412166
3462,2006-12-06,31.31999969482422,31.459999084472656,30.940000534057614,31.04999923706055,2292500.0,0.0067502115188897704,-1.122452316076278,-1.4210653121046524,26.194149819404373,26.63420901297154,0.22409448110238728,1.6168444918310172,2.515650746069433,0.6797785552970588,19.913998931073262,0.5199985504150426,-1.8434936875084773,-1.253500175476077,-4.0411813999306645,1.5341810489785068,-2.647340787703371,0.14034043675121666,1.051632023570221,63.15785364286659,22.56847940463622,1.393840612227292,12,-0.0950002670288086,1.5199995040893555,3.047499656677246,1.739999771118164,-0.7399997711181676,2,-0.07950190917561384,1.9696906644472187,31.11000061035156,1.2432431039193348,31.36000061035156,2.075268464359254,30.81999969482422,-0.07950190917561384
3463,2006-12-07,30.82999992370605,31.690000534057614,30.65999984741211,31.309999465942386,4148300.0,-0.01564494814471984,-1.5121977316498951,-1.777773068283015,19.75682754002746,25.049813916931264,0.6718768472794849,1.9210168259222975,3.007013255190106,1.2166222112532772,21.83086488676282,1.0300006866455043,-1.7517542481582211,-1.5630000114440925,-4.308998490299185,1.1829984674110001,-2.9359992508716353,-0.1900007720165462,1.328468599960761,40.68964428624406,6.008558749500764,1.3729992394275463,12,0.394999504089359,2.009999275207523,3.5374994277954137,2.2299995422363317,0.3500003814697301,3,-0.06162827191800635,-1.122452316076278,31.31999969482422,1.9696906644472187,31.11000061035156,1.2432431039193348,31.36000061035156,-0.06162827191800635
3464,2006-12-08,30.85000038146973,31.20000076293945,30.25,30.59000015258789,3064900.0,0.0006487336300089463,-1.021277070638812,-0.5416676600783596,31.058830287632844,25.89470480664714,0.5638050580946654,1.753044578438729,2.9834779767443926,1.2229808769439252,24.24511523141646,0.9500007629394496,-1.6824588942870804,-1.391999626159663,-4.128140332836299,1.3441410805169696,-2.760069979497981,-0.023929272821344938,1.116621266942218,41.6666777045601,4.247608230235215,1.3680703533383167,12,0.24999904632568004,1.9149999618530238,3.512499809265133,2.2099990844726527,0.5100002288818288,4,-0.04732580141873355,-1.5121977316498951,30.82999992370605,-1.122452316076278,31.31999969482422,1.9696906644472187,31.11000061035156,-0.04732580141873355
3465,2006-12-11,30.85000038146973,31.32999992370605,30.6299991607666,30.85000038146973,2271100.0,0.0,-2.1818039950061747,0.0,35.48386931377999,26.952368799573197,0.4583762164270375,1.563040086014265,3.0050158148215935,1.2625409853634189,26.777842841226306,0.7000007629394496,-1.5870720493774577,-1.2204997062683098,-3.846551088995543,1.4055516764589235,-2.533525397631923,0.09252598509530685,0.9439590792128385,41.6666777045601,0.9882069130090656,1.313025691363616,12,0.24999904632568004,1.9149999618530238,3.43749904632568,2.2099990844726527,0.18000030517578125,0,-0.03824960423289203,-1.021277070638812,30.85000038146973,-1.5121977316498951,30.82999992370605,-1.122452316076278,31.31999969482422,-0.03824960423289203
3466,2006-12-12,30.59000015258789,30.979999542236328,30.34000015258789,30.84000015258789,2423200.0,-0.00842788413830975,1.415097598894455,-100.0,34.73684104856012,27.66166990158222,0.6223529596901471,1.6218756015254883,3.28687813778744,1.5582766395507406,29.13553948064356,0.6399993896484375,-1.5551678639850763,-1.2999999046325676,-3.8031429633698366,1.2031431541046977,-2.551571434001204,-0.04842837526393495,1.0485633391382372,23.611112950760017,-20.221231933505315,1.2515715293686327,12,0.505000114440918,2.1750001907348633,3.6974992752075195,2.469999313354492,1.1900005340576207,1,-0.009807101522200101,-2.1818039950061747,30.85000038146973,-1.021277070638812,30.85000038146973,-1.5121977316498951,30.82999992370605,-0.009807101522200101
3467,2006-12-13,31.03000068664551,31.09000015258789,30.54999923706055,30.809999465942386,2634100.0,0.014383802937653734,2.176474548126918,-0.8800048828125,43.56437279610299,29.241074550073435,0.053118642312892206,0.9568531799843356,2.8475457579412584,1.1372933199154183,31.854547659418998,0.5400009155273402,-1.455098992859213,-0.6859994888305643,-2.8880025676009673,1.5160035899398387,-1.7870010282157658,0.41500205055463724,0.46870643301982184,54.16669426139976,6.415563475262765,1.1010015393852017,12,-0.06500053405762074,1.6799993515014613,3.257498741149899,2.0299987792968714,0.9399986267089773,2,-0.02610381422387864,1.415097598894455,30.59000015258789,-2.1818039950061747,30.85000038146973,-1.021277070638812,30.85000038146973,-0.02610381422387864
3468,2006-12-14,31.45000076293945,31.84000015258789,31.1200008392334,31.190000534057614,2595700.0,0.01353529058975167,-2.600000000000064,1.1818126647246499,45.97155969688502,32.00788994978276,-0.4222602854945947,0.32014108967505095,2.38636316212148,0.7261720672640486,34.1047688879395,0.8099994659423793,-1.3664506445249884,-0.11799945831299041,-1.9189889600748238,1.682990043448843,-1.018494209193907,0.7824952925679263,-1.2100009918212855,75.47173885400726,24.169040609388787,0.9004947508809166,12,-0.40500068664550426,1.1399984359741246,2.8374986648559606,1.6099987030029332,-0.07000160217284801,3,-0.02766298308833759,2.176474548126918,31.03000068664551,1.415097598894455,30.59000015258789,-2.1818039950061747,30.85000038146973,-0.02766298308833759
3469,2006-12-15,31.51000022888184,32.110000610351555,31.3700008392334,31.63999938964844,4718500.0,0.0019077731156398325,-2.6097731174140835,-0.499996332025089,46.226416791874065,34.03856907417393,-0.4180528753704813,0.0002505181162426595,2.2876082510888516,0.6764484788988874,35.97322801563205,0.739999771118157,-1.3086768729756812,0.10700006484985636,-0.8505425446248474,1.06454267432456,-0.3717712398874937,0.5857713695872064,-1.2380004501342796,66.10168213019584,15.930137209783254,0.47877130473735147,12,-0.3299999237060618,1.0799989700317347,2.960000038146969,1.5499992370605433,-0.38999938964844105,4,-0.010472863259568754,-2.600000000000064,31.45000076293945,2.176474548126918,31.03000068664551,1.415097598894455,30.59000015258789,-0.010472863259568754
3470,2006-12-18,30.770000457763672,31.649999618530273,30.6200008392334,31.520000457763672,2960100.0,-0.02348460062656199,1.0396049326761467,5.7692680135569345,41.09014004421697,36.00922303760931,0.2564193268850481,0.639959156459593,2.9752636976235607,1.4268365252284099,36.37169628916788,1.029998779296875,-1.2551866579179674,-0.5484997749328606,-1.4063863365624911,0.3093867866967699,-0.9774430557476776,-0.11955649411804359,-0.4244806457519523,24.29379626935645,-24.444581451454432,0.4289432808148154,12,0.4099998474121058,1.8199987411499023,3.9424991607666016,2.289999008178711,0.44999885559081676,0,0.019174525310708068,-2.6097731174140835,31.51000022888184,-2.600000000000064,31.45000076293945,2.176474548126918,31.03000068664551,0.019174525310708068
3471,2006-12-19,30.690000534057614,30.770000457763672,29.899999618530273,30.6299991607666,2986600.0,-0.002599932483454803,6.909054653904841,-0.08000183105468277,36.899575594099545,37.19871479035322,0.30237487115739015,0.6559280248554877,3.0018776853201423,1.514789276380153,36.56376730605451,0.8700008392333984,-1.0794466404443241,-0.5664997100830114,-1.4175119848285327,0.28451256466250996,-0.992005847455772,-0.1409935727102507,1.4200000762939418,35.746631718761954,-9.318500183258912,0.4255061373727605,12,0.3149995803833008,1.7299985885620153,4.009998321533207,2.4049987792968786,0.22999954223633168,1,0.011078531986683737,1.0396049326761467,30.770000457763672,-2.6097731174140835,31.51000022888184,-2.600000000000064,31.45000076293945,0.011078531986683737
3472,2006-12-20,30.54999923706055,30.96999931335449,30.40999984741211,30.649999618530273,2172900.0,-0.004561788679074752,-1.9473721195207339,-1.666634878250405,38.85056654801657,39.32024134679646,0.3594669775829402,0.7393243090999739,3.097693513025515,1.666480820936794,36.583519934833255,0.5599994659423793,-0.9817921521804926,-0.6465009689331005,-1.5199280433830005,0.22692610551679948,-1.0832145061580505,-0.2097874317081505,1.515801353454581,29.411734245178163,-17.152809189997125,0.43671353722494965,12,0.455000877380364,1.8699998855590785,4.14999961853027,2.5450000762939418,0.9000015258788991,2,0.04026191424884984,6.909054653904841,30.690000534057614,1.0396049326761467,30.770000457763672,-2.6097731174140835,31.51000022888184,0.04026191424884984
3473,2006-12-21,30.63999938964844,30.78000068664551,30.420000076293945,30.53000068664551,2232100.0,0.0029459952482981944,-1.181822385342286,-1.099982833927827,47.59357988778274,41.157435746813114,0.26784801178780526,0.6088708345447351,2.9549384386690143,1.6039817475755775,36.219050280321525,0.36000061035156605,-0.8261360642943849,-0.5110008239746051,-1.4015337413990316,0.3795320934498214,-0.9562672826868202,-0.06573436526239007,1.3824851814269898,33.48413751200749,-14.616528672618571,0.4452664587122138,12,0.36500072479247336,1.7799997329711879,4.007500648498532,2.5150003433227504,0.6900005340576101,3,0.043407309079626755,-1.9473721195207339,30.54999923706055,6.909054653904841,30.690000534057614,1.0396049326761467,30.770000457763672,0.043407309079626755
3474,2006-12-22,30.29999923706055,30.729999542236328,30.11000061035156,30.729999542236328,1790700.0,-0.01109661094519332,1.88371391565091,-3.909139775623765,35.02823306285647,41.1068094967105,0.582926895749349,0.8764567159252543,3.209742962061224,1.9659529794386081,36.77167732636525,0.6199989318847692,-0.7111879843080722,-0.7765008926391559,-1.6909299846860044,0.13792819940769263,-1.2337154386625784,-0.3192863466157334,1.6800356349639785,22.85712105887297,-22.13730244921957,0.45721454602342343,12,0.705000877380364,2.1199998855590785,4.37750148773193,2.865000724792477,0.8800010681152308,4,0.035643562735971246,-1.181822385342286,30.63999938964844,-1.9473721195207339,30.54999923706055,6.909054653904841,30.690000534057614,0.035643562735971246
3475,2006-12-26,30.31999969482422,30.36000061035156,30.020000457763672,30.170000076293945,1594600.0,0.0006600811309329657,1.9565044324844907,-0.3488360745905886,38.066456378205885,41.47676675556003,0.5362299016799668,0.7773876011876553,3.093996031318511,1.9599600327276931,37.41321594811233,0.3400001525878871,-0.5001385495973558,-0.6810004234313958,-1.5827395168270755,0.22073866996428393,-1.1318699701292338,-0.2301308767335577,1.6184344721304242,39.25235477407729,-4.827340710082197,0.4508695466978392,12,0.6850004196166957,1.609999656677246,4.357501029968262,2.8450002670288086,1.25,1,0.026385262284344346,1.88371391565091,30.29999923706055,-1.181822385342286,30.63999938964844,-1.9473721195207339,30.54999923706055,0.026385262284344346
3476,2006-12-27,30.78000068664551,30.989999771118164,30.520000457763672,30.729999542236328,1486800.0,0.015171536822271792,1.0,0.3333418104599502,42.41575125625053,41.34914214002087,0.1184735638939749,0.2648059921617012,2.543554052910924,1.5246075415240021,37.704087964523204,0.6700000762939453,-0.4209383890158058,-0.17899942398070934,-1.0365089707171222,0.6785101227557035,-0.607754197348914,0.24975534938749533,1.117664789340644,78.35059452295641,35.16877302198098,0.4287547733682056,12,0.22499942779540305,0.31499958038329723,3.029999732971188,2.384999275207516,0.529998779296875,2,0.014294951815900347,1.9565044324844907,30.31999969482422,1.88371391565091,30.29999923706055,-1.181822385342286,30.63999938964844,0.014294951815900347
3477,2006-12-28,30.440000534057614,30.75,30.29999923706055,30.709999084472656,1405400.0,-0.011046138564103858,1.5714301284461463,-5.399847415601442,44.28154001736192,41.16136217562941,0.4089906524501963,0.517119014901489,2.7856858187507605,1.8940758754151155,37.85272864322571,0.48000144958496094,-0.38094462080126945,-0.44649963378906676,-1.2129347894095481,0.3199355218314146,-0.8297172115993092,-0.0632820559788243,1.4177116247794253,43.29900758810642,-0.18987601574245616,0.3832175778102414,12,0.5649995803833008,0.6149988174438512,3.0499992370605504,2.7249994277954137,1.2299995422363317,3,0.015768710046482726,1.0,30.78000068664551,1.9565044324844907,30.31999969482422,1.88371391565091,30.29999923706055,0.015768710046482726
3478,2006-12-29,30.51000022888184,30.95000076293945,30.29999923706055,30.29999923706055,1597000.0,0.0022995957160352187,-5.190461485363372,-0.7777856269912371,45.086707114183966,41.03472776699718,0.21414962162624462,0.38743706924109844,2.6017838914318965,1.858242360681995,37.84569376067432,0.6500015258788991,-0.3127241514644794,-0.3259999275207477,-1.048522276912582,0.39652242187108655,-0.687261102216663,0.035261247175167654,1.3085576791490645,50.515476080455144,6.51535598296384,0.3612611746959171,12,0.26499938964843395,0.5449991226196254,2.9399995803832972,2.654999732971188,1.3400001525878906,4,0.030809587905796576,1.5714301284461463,30.440000534057614,1.0,30.78000068664551,1.9565044324844907,30.31999969482422,0.030809587905796576
3479,2007-01-03,29.489999771118164,31.059999465942386,29.10000038146973,30.68000030517578,4734600.0,-0.0334316765031718,1.0102566510263913,-5.666642446480958,34.82143313300516,40.338204776862526,1.0253011979969955,1.373087301625894,3.505286876246231,2.8994797336490947,37.36042905724879,1.9599990844726562,-0.3427534456232664,-1.2795003890991197,-2.2201271815902857,-0.3388735966079537,-1.7498137853447027,-0.8091869928535367,2.2901869711227256,19.89793733772914,-23.38951826909244,0.47031339624558305,1,0.5900001525878942,1.1649999618530273,3.7150001525878906,3.7100000381469727,1.9500007629394496,2,0.062394037533697766,-5.190461485363372,30.51000022888184,1.5714301284461463,30.440000534057614,1.0,30.78000068664551,0.062394037533697766
3480,2007-01-04,29.899999618530273,30.13999938964844,29.18000030517578,29.60000038146973,3477500.0,0.013903012905875034,1.4615399663523478,-0.252100086071069,42.54859513358644,40.965873614583295,0.53519504170281,0.8939319645292265,2.98598747878394,2.5083667243326317,36.84894004626419,0.9599990844726598,-0.4134703297084137,-0.796500492095948,-1.7702030716347394,0.1772020874428435,-1.283351781865342,-0.309649202326554,1.7729796692797706,40.81630667066284,-4.755178412386904,0.48685128976939557,1,0.1800003051757848,0.755000114440918,3.25,3.565000534057617,1.1000003814697266,3,0.042809388059397824,1.0102566510263913,29.489999771118164,-5.190461485363372,30.51000022888184,1.5714301284461463,30.440000534057614,0.042809388059397824
3481,2007-01-05,29.82999992370605,30.03000068664551,29.489999771118164,29.95000076293945,2738700.0,-0.002341126947066563,2.8571399377386735,-0.40000381470697166,35.91549106591182,40.63975411657165,0.525652653658863,0.9097645107456067,2.957160691848731,2.5968782802107846,36.30980953355393,0.5400009155273473,-0.5026421159398353,-0.8025001525878928,-1.8286199990223118,0.22361969384652625,-1.3155600758051023,-0.28944022937068326,1.7400602078503802,37.244892001198544,-6.940306559906951,0.5130599232172101,1,0.2500000000000071,0.7750005722045934,3.3150005340576207,3.6350002288818395,1.2399997711181676,4,0.05833053220142248,1.4615399663523478,29.899999618530273,1.0102566510263913,29.489999771118164,-5.190461485363372,30.51000022888184,0.05833053220142248
3482,2007-01-08,28.82999992370605,29.81999969482422,28.65999984741211,29.61000061035156,6703900.0,-0.03352329877833138,-1.0714267467979688,6.499960263848049,22.933887147273808,37.8997882565151,1.403618257465336,1.8062633120700546,3.8533806652273093,3.608326080297079,36.14565573020516,1.1700000762939418,-0.5375581634947331,-1.6780001640319853,-2.9318553007173342,-0.4241450273466363,-2.304927732374658,-1.0510725956893125,2.6412578178469133,7.083337638113759,-31.77516615547384,0.6269275683426738,1,1.029999732971195,1.5550003051757812,4.239999771118168,4.6350002288818395,2.659999847412113,0,0.08602148972595391,2.8571399377386735,29.82999992370605,1.4615399663523478,29.899999618530273,1.0102566510263913,29.489999771118164,0.08602148972595391
3483,2007-01-09,28.93000030517578,29.36000061035156,28.63999938964844,28.770000457763672,4889800.0,0.0034686223286286566,-2.4285610484918636,-0.20512782892565015,23.56559066994417,36.62616132396929,1.1572421053889066,1.6407430961658669,3.646043581233009,3.509134525151474,35.742455018341545,0.7200012207031179,-0.5495937345928184,-1.4829998016357422,-2.9100781445518216,-0.05592145871966281,-2.1965389730937837,-0.7694606301777007,2.372581962728731,11.98350852829127,-22.461092056818092,0.71353917145804,1,0.9199991226196325,1.4449996948242188,4.1399993896484375,4.534999847412109,2.309999465942383,1,0.09471136336725028,-1.0714267467979688,28.82999992370605,2.8571399377386735,29.82999992370605,1.4615399663523478,29.899999618530273,0.09471136336725028
3484,2007-01-10,29.38999938964844,29.489999771118164,28.540000915527344,28.56999969482422,3792400.0,0.015900417546499845,-1.159095046946932,5.125002980235103,34.99999585359211,36.28544348790109,0.6197589714276468,1.1233509528330963,3.070234302229192,3.04592114692149,34.912170035456846,0.9499988555908203,-0.560076495848115,-0.9500006675720165,-2.4312949748270576,0.5312936396830246,-1.690647821199537,-0.20935351394449597,1.6995762479955836,53.124955296473885,16.677721115433485,0.7406471536275208,1,0.41000080108642223,0.9350013732910085,3.4350004196166957,4.07500076293945,1.5699996948242152,2,0.08370197492034426,-2.4285610484918636,28.93000030517578,-1.0714267467979688,28.82999992370605,2.8571399377386735,29.82999992370605,0.08370197492034426
3485,2007-01-11,29.670000076293945,29.920000076293945,29.459999084472656,29.59000015258789,3538200.0,0.009527073578100342,-1.7058717932895393,0.09756091887717558,39.37500198682031,35.94758245796441,0.2658125526045332,0.7909682775094211,2.69430967652724,2.766856466066031,34.04348582408679,0.5300006866455043,-0.625711987352993,-0.6109999656677232,-2.1007392946886654,0.878739363353219,-1.3558696301781943,0.1338696988427479,1.1646180891384112,75.83888149986733,37.679458364503176,0.7448696645104707,1,0.13000011444091797,0.6550006866455043,2.3824996948242188,3.439999580383301,1.3799991607666051,3,0.05965623367752815,-1.159095046946932,29.38999938964844,-2.4285610484918636,28.93000030517578,-1.0714267467979688,28.82999992370605,0.05965623367752815
3486,2007-01-12,30.290000915527344,30.96999931335449,29.90999984741211,29.90999984741211,5379200.0,0.020896556711800462,-4.578928876173248,4.750017881410486,47.53789589204988,36.30939977737418,-0.48165550775619437,0.15530230467224726,1.962979368505131,2.151406409772264,32.34711200916621,1.2999992370605433,-0.6005085889070791,0.02400083541870046,-1.458662876695552,1.506664547532953,-0.7173310206384258,0.7653326914758267,-1.75,72.01650838802257,31.39766952958631,0.7413318560571264,1,-0.49000072479248047,0.03499984741210582,1.7424983978271484,2.8199987411499023,0.9599990844726562,4,0.023440048300186644,-1.7058717932895393,29.670000076293945,-1.159095046946932,29.38999938964844,-2.4285610484918636,28.93000030517578,0.023440048300186644
3487,2007-01-16,30.21999931335449,30.3799991607666,30.0,30.29999923706055,4196200.0,-0.0023110465518992873,2.1666626930198922,-0.2105255232645873,46.00760690662734,36.41172197653456,-0.4985732304073416,0.17023737361298785,1.9111279975838933,2.2299090768945184,30.797297982263512,0.37999916076660156,-0.5962716214760952,-0.005500698089601741,-1.4438842592489287,1.4328828630697252,-0.7246924786692652,0.7136910824900617,-1.6313984298706004,69.13578211941889,26.47372701680616,0.719191780579664,1,-0.41999912261962535,0.10500144958496094,1.8125000000000036,2.8900003433227575,0.6400012969970703,1,0.02812708142895648,-4.578928876173248,30.290000915527344,-1.7058717932895393,29.670000076293945,-1.159095046946932,29.38999938964844,0.02812708142895648
3488,2007-01-17,30.57999992370605,30.78000068664551,30.10000038146973,30.21999931335449,5479000.0,0.011912661102956301,-1.266673448367995,-4.500011920939924,52.65151939334797,38.392842672128204,-0.9472093519175964,-0.2722413677834723,1.4554460742697053,1.8807488971114346,30.447046596490384,0.6800003051757812,-0.6372560720923701,0.39799995422362855,-0.9330797462001605,1.7290796546474176,-0.2675398959882642,1.0635398044355213,-1.9437710716247523,83.95063181946264,37.18128409671626,0.6655398502118937,1,-0.8249998092651332,-0.25499916076660156,1.452499389648441,2.529999732971195,0.7000007629394602,2,0.029758006856849928,2.1666626930198922,30.21999931335449,-4.578928876173248,30.290000915527344,-1.7058717932895393,29.670000076293945,0.029758006856849928
3489,2007-01-18,31.18000030517578,31.34000015258789,30.71999931335449,31.21999931335449,6365000.0,0.019620679626117354,3.4285665628980984,-0.11110816767684344,57.33788362578235,40.036096949038864,-1.4329642086371663,-0.9467737096107243,0.7657309165477848,1.3015748267480802,30.446016768850136,0.7600002288818395,-0.6514809429491386,1.0145003318786614,-0.2539755489183797,2.2829762126757025,0.38026239148014085,1.648738272277182,-2.4970960438690177,91.48937465378599,41.96111828852945,0.63423794039852,1,-1.239999771118164,-0.8549995422363317,0.8524990081787109,1.9299993515014648,-0.3000011444091797,3,0.00192429330837518,-1.266673448367995,30.57999992370605,2.1666626930198922,30.21999931335449,-4.578928876173248,30.290000915527344,0.00192429330837518
3490,2007-01-19,31.36000061035156,31.53000068664551,30.88999938964844,30.88999938964844,5353700.0,0.005772941097306417,-1.7234027011233448,-11.750321873063667,55.19712845095698,42.17850110293277,-1.5467401825562348,-1.1386874401641798,0.508508051526082,1.141583242562053,29.763063148500237,0.6400012969970703,-0.671510404362845,1.1650006294250446,-0.1873387442824992,2.5173400031325883,0.4888309425712727,1.8411703162788164,-2.5708125133935518,89.5061735662805,41.82169705823351,0.6761696868537723,1,-1.3249998092651332,-1.0349998474121094,0.5724992752075231,1.7499990463256871,-1.8800010681152308,4,-0.012755150449418884,3.4285665628980984,31.18000030517578,-1.266673448367995,30.57999992370605,2.1666626930198922,30.21999931335449,-0.012755150449418884
3491,2007-01-22,31.03000068664551,31.45000076293945,30.56999969482422,31.25,3658500.0,-0.010522956546024975,1.8387092804691052,-0.46808242971235586,55.29622783521893,45.77431673492667,-1.149501612728237,-0.8241648936697494,0.7220088329834162,1.4898760862876124,28.29602025577162,0.8800010681152308,-0.5559895766593996,0.8180006980896017,-0.5686517714621822,2.2046531676413856,0.1246744633137098,1.5113269328654937,-2.076363834306253,67.32027610417369,18.292848065319106,0.6933262347758913,1,-0.9949998855590856,-0.7049999237060618,0.9024991989135707,2.0799989700317347,-1.5200004577636719,0,0.0006444908144538353,-1.7234027011233448,31.36000061035156,3.4285665628980984,31.18000030517578,-1.266673448367995,30.57999992370605,0.0006444908144538353
3492,2007-01-23,31.78000068664551,32.11999893188477,31.34000015258789,31.440000534057614,4148000.0,0.024170157376850465,-1.8888794698992901,-1.545460062595967,60.159997460939046,49.840361933926104,-1.605916932153498,-1.5571261922708288,-0.11174211822001823,0.7614385623764299,27.351909305185508,1.0899982452392614,-0.4858742102934812,1.5065006256103537,-0.04283278675309887,3.0558340379738063,0.7318339194286274,2.28116733179208,-2.671782004247877,83.16839162238988,32.911088157187244,0.774666706181727,1,-1.4500007629394531,-1.4500007629394531,0.14999961853026988,1.3299989700317347,-2.720001220703125,1,-0.016677176689559592,1.8387092804691052,31.03000068664551,-1.7234027011233448,31.36000061035156,3.4285665628980984,31.18000030517578,-0.016677176689559592
3493,2007-01-24,31.96999931335449,32.22999954223633,31.82999992370605,31.940000534057614,2491800.0,0.0059785595532984015,-2.199996948242216,0.0882316642170319,72.87821618627538,54.04905308200201,-1.4743906970266067,-1.7311317169519072,-0.387589628416098,0.5984776133400693,26.39778007896955,0.44999885559081676,-0.36519946803698744,1.629999256134031,-0.09030699402245901,3.3503055062905247,0.769846131055786,2.490152381212276,-2.620838210997885,84.33733416980898,28.990601153264492,0.8601531250782467,1,-1.1249999999999964,-1.5849990844726527,-0.132499217987057,1.1400003433227575,-2.84999847412109,2,-0.034720010223436626,-1.8888794698992901,31.78000068664551,1.8387092804691052,31.03000068664551,-1.7234027011233448,31.36000061035156,-0.034720010223436626
3494,2007-01-25,31.3799991607666,32.040000915527344,31.21999931335449,31.79999923706055,3475000.0,-0.01845480654550502,-1.2162212318898362,-14.000572227873974,63.214276226203296,56.69786133082234,-0.6396940858731455,-1.1131435753097065,0.1263113745463933,1.2106027172347211,24.855091474023983,0.8200016021728551,-0.0785167962373805,0.9859991073608398,-0.795725819784856,2.7677240345065393,0.09513664378799191,1.8768615709336878,-1.7427542144220247,48.79515303601672,-8.043016245411259,0.8908624635728493,1,-0.3099994659423828,-0.9949989318847656,0.4375004768371582,1.7300004959106445,-2.829999923706051,3,-0.0031866946078862313,-2.199996948242216,31.96999931335449,-1.8888794698992901,31.78000068664551,1.8387092804691052,31.03000068664551,-0.0031866946078862313
3495,2007-01-26,31.1200008392334,31.53000068664551,30.8799991607666,31.290000915527344,3186900.0,-0.008285478919268785,1.0000058687684574,0.40476201288822145,61.13990251769985,58.20919540033901,-0.1702907840228569,-0.8328382157419014,0.29240280089670634,1.49926262861365,23.19884484761145,0.6500015258789098,0.21597426827953115,0.6860007286071763,-1.1244184521327867,2.4964199093471358,-0.21920886176280518,1.5912103189771578,-1.2234804332996454,33.13260210635653,-25.102351568276802,0.9052095903699804,1,-0.005001068115234375,-0.7350006103515625,0.7649989128112793,1.9899988174438477,-2.420000076293949,4,-0.0077121359895410135,-1.2162212318898362,31.3799991607666,-2.199996948242216,31.96999931335449,-1.8888794698992901,31.78000068664551,-0.0077121359895410135
3496,2007-01-29,31.21999931335449,31.5,30.86000061035156,30.989999771118164,2920700.0,0.0032133184905001055,-1.6122537952510472,-1.3529378765609188,74.43762462126065,61.36808625752049,-0.1391264424357601,-0.9467218727608291,0.1003022355872254,1.4201759642343923,22.565245009800417,0.639999389648441,0.4256155539118147,0.7639992713928194,-1.0745975652116293,2.602596107997268,-0.15529914690940316,1.683297689695042,-1.0901309937904777,26.277298078449103,-36.84057034040805,0.9192984183022243,1,-0.05499935150146129,-0.8349990844726527,0.6650004386901891,1.8900003433227575,-2.9899997711181605,0,-0.05573349805853034,1.0000058687684574,31.1200008392334,-1.2162212318898362,31.3799991607666,-2.199996948242216,31.96999931335449,-0.05573349805853034
3497,2007-01-30,30.920000076293945,31.29999923706055,30.61000061035156,31.15999984741211,3733700.0,-0.009609200629681514,1.6538482699932786,-1.0434793425439266,69.5481380860931,63.245488334492165,0.3024119544681909,-0.6418251849528716,0.29282074167692684,1.7310922311445296,21.782551838486707,0.6899986267089915,0.6020009443019916,0.440000057220459,-1.4102120003582783,2.2902121147991963,-0.48510597156890967,1.3651060860098276,-0.5801186344627034,19.13578211941912,-48.36619159701455,0.9251060287893681,1,0.4799995422363281,-0.5349998474121094,0.7924995422363281,2.0199995040893555,-2.940000534057617,1,-0.04560154734582744,-1.6122537952510472,31.21999931335449,1.0000058687684574,31.1200008392334,-1.2162212318898362,31.3799991607666,-0.04560154734582744
3498,2007-01-31,31.45000076293945,31.690000534057614,30.46999931335449,31.0,2516800.0,0.01714103122049626,1.6236576782037495,-1.8750049670584534,69.96125420744121,64.6480850657876,-0.10191879744050425,-1.1571186855941455,-0.3374942985764875,1.2126465929698789,21.116688133816087,1.220001220703125,0.7107899150534465,0.923000717163081,-0.9774935955913513,2.8234950299175168,-0.027246439214135165,1.873247873540297,0.7799987792968786,62.42041079631102,-6.615120605980067,0.9502471563772178,1,-0.10000133514403942,-1.0650005340576136,0.26249885559082387,1.4899988174438512,-3.230001449584961,2,-0.07599368009597729,1.6538482699932786,30.920000076293945,-1.6122537952510472,31.21999931335449,1.0000058687684574,31.1200008392334,-0.07599368009597729
3499,2007-02-01,31.32999992370605,31.68000030517578,31.04999923706055,31.399999618530273,2008900.0,-0.0038156068782931873,-1.0000000000000113,-0.15555461365660217,66.59999847412114,65.91507062391695,0.04648554649831382,-0.9404174337142805,-0.3341657154814506,1.3575133931161183,19.33730083307909,0.6300010681152308,0.8432694358345074,0.710999870300288,-1.155975319797573,2.577975060398149,-0.22248772474864253,1.6444874653492185,0.8647996139526377,70.49178277509569,2.2211235720399003,0.9334875950489296,2,0.01999950408935902,-0.9449996948242152,0.3824996948242223,1.6099996566772496,-3.2099990844726527,3,-0.07053939003684584,1.6236576782037495,31.45000076293945,1.6538482699932786,30.920000076293945,-1.6122537952510472,31.21999931335449,-0.07053939003684584
3500,2007-02-02,31.18000030517578,31.540000915527344,30.959999084472656,31.290000915527344,2004100.0,-0.004787731212752777,-1.1090858648911084,1.5714441416892935,59.82339546884585,66.4180892498755,0.18804156099296776,-0.7268737628303654,-0.22922770257065395,1.5231369317679224,17.502751056217377,0.5800018310546875,0.9117294640038089,0.49700021743774414,-1.3538841959875683,2.3478846308630565,-0.42844198927491206,1.4224424241504003,0.9803032279968207,58.19674437801765,-9.203520276328597,0.9254422067126568,2,0.1699991226196289,-0.7950000762939453,0.5324993133544922,1.7599992752075195,-3.579999923706051,4,-0.08434897506010153,-1.0000000000000113,31.32999992370605,1.6236576782037495,31.45000076293945,1.6538482699932786,30.920000076293945,-0.08434897506010153
3501,2007-02-05,31.56999969482422,31.690000534057614,31.21999931335449,31.21999931335449,2362800.0,0.012507998262710096,-1.6857183339599784,-3.1818039950062746,63.917539557848876,66.83559392730993,-0.13108898579960737,-1.03278434392805,-0.6435998847196345,1.1503895615347943,15.505701141761058,0.5100002288818324,0.9133512058090858,0.799999618530272,-1.0456325706522378,2.6456318077127854,-0.1228164760609829,1.722815713121527,0.5564977539520228,90.16387547840037,22.033732218320665,0.9228160945912559,2,-0.2200002670288086,-1.1849994659423828,-0.10249996185302734,1.369999885559082,-3.4200000762939453,0,-0.09090905795464088,-1.1090858648911084,31.18000030517578,-1.0000000000000113,31.32999992370605,1.6236576782037495,31.45000076293945,-0.09090905795464088
3502,2007-02-06,31.309999465942386,31.65999984741211,31.18000030517578,31.57999992370605,2718100.0,-0.008235674101842227,1.2325544259328258,-0.7714290385338218,57.684211878896654,65.14737122649007,0.06172098641892987,-0.6086692516433807,-0.40569335226120273,1.412094314475997,12.773896898028363,0.4799995422363281,0.9134054351685172,0.41599941253662465,-1.1997572266820562,2.0317560517553055,-0.3918789070727158,1.223877732145965,0.783368020125419,68.8524026315137,2.6109420807146932,0.8078783196093406,2,-0.054999351501468396,-0.9249992370605504,-0.2599992752075231,1.6300001144409144,-2.3699989318847727,1,-0.09837112667652215,-1.6857183339599784,31.56999969482422,-1.1090858648911084,31.18000030517578,-1.0000000000000113,31.32999992370605,-0.09837112667652215
3503,2007-02-07,31.670000076293945,31.739999771118164,31.209999084472656,31.540000915527344,2348100.0,0.011497943675890188,2.9259520899708247,-0.4814775569024837,55.432374287228384,64.28271545549285,-0.3858902075478028,-0.7935569976491337,-0.7776123358348741,1.053034827192775,9.891032540451752,0.5300006866455078,0.9485245598821983,0.6390000343322768,-0.7198060432915199,1.997806111956077,-0.04040300447962153,1.3184030731441752,0.39090004631959374,91.0256880509604,26.822179864745095,0.6794030388118993,2,-0.5650005340576172,-1.2849998474121094,-0.6400003433227539,1.2699995040893555,-2.940000534057617,2,-0.11651406773502682,1.2325544259328258,31.309999465942386,-1.6857183339599784,31.56999969482422,-1.1090858648911084,31.18000030517578,-0.11651406773502682
3504,2007-02-08,31.85000038146973,32.09999847412109,31.70000076293945,31.71999931335449,4015200.0,0.0056836218737656985,-3.7059061125569825,1.000014672007332,55.432374287228456,63.648545652107146,-0.5500536528880353,-0.8219526509479387,-0.9754222811716353,0.8694433539472861,7.272894744764264,0.42999839782714133,0.8901037857915455,0.696000289916995,-0.4688786931830329,1.8608792730170265,0.1135607983669793,1.2784397814670108,-1.3800010681152415,78.07033100882146,16.362401488994458,0.5824394915500152,2,-0.5650014877319443,-1.4650001525878942,-0.935000896453861,1.0899991989135707,-2.85000038146973,3,-0.11397177471392339,2.9259520899708247,31.670000076293945,1.2325544259328258,31.309999465942386,-1.6857183339599784,31.56999969482422,-0.11397177471392339
3505,2007-02-09,31.440000534057614,31.989999771118164,31.26000022888184,31.84000015258789,2498600.0,-0.012872836499262741,1.0857163876937563,-3.0768948619382965,54.466232838004004,61.42950212063418,-0.10045186651100835,-0.2872787174234581,-0.5896529890380933,1.267044622987914,5.098388976642547,0.7299995422363246,0.725493493195021,0.19750041961669496,-0.7392773265148271,1.134278165748217,-0.2708884534490643,0.6658892926824542,-0.9374012374877942,28.260950690793123,-31.384720769409377,0.4683888730657606,2,-0.15500164031982777,-1.0550003051757777,-1.0725007057189906,1.0999994277954137,-2.1300010681152273,4,-0.10559795287623486,-3.7059061125569825,31.85000038146973,2.9259520899708247,31.670000076293945,1.2325544259328258,31.309999465942386,-0.10559795287623486
3506,2007-02-12,31.0,31.690000534057614,30.940000534057614,31.45000076293945,2946200.0,-0.013994927690315406,-1.6315803563062674,1.125002980235062,40.887835786075456,58.245024087298894,0.34091030370283804,0.21991564310646794,-0.17272550255108854,1.6937185203221432,4.5351363600836185,0.75,0.6489232835549856,-0.27800006866455007,-1.110841904713638,0.5548417673845414,-0.6944209866890958,0.13842084935999566,-0.46545271987915626,5.172376938798987,-49.37050644138645,0.41642091802454506,2,0.28499889373778586,-0.6149997711181641,-0.632500171661377,1.4299993515014648,-1.0,0,-0.10967740704936357,1.0857163876937563,31.440000534057614,-3.7059061125569825,31.85000038146973,2.9259520899708247,31.670000076293945,-0.10967740704936357
3507,2007-02-13,31.06999969482422,31.29999923706055,30.88999938964844,31.11000061035156,2245300.0,0.002258054671748999,-1.0499914169639304,0.08889077268680669,39.1826915361821,54.825183790492325,0.3290262913392894,0.22858034502739955,-0.27416475059983725,1.6073107914137736,3.9654125799202418,0.4099998474121094,0.6026030517449854,-0.25050039291381765,-0.9283444618102443,0.42734367598260903,-0.589422427362031,0.08842164153439569,-0.5041433908233692,14.876069534732524,-34.41510618050961,0.33892203444821295,2,0.4249992370605469,-0.6849994659423828,-0.7274994850158691,1.350001335144043,-3.529998779296875,1,-0.09398133585371016,-1.6315803563062674,31.0,1.0857163876937563,31.440000534057614,-3.7059061125569825,31.85000038146973,-0.09398133585371016
3508,2007-02-14,31.489999771118164,31.540000915527344,30.989999771118164,31.10000038146973,1706000.0,0.013517865478573254,1.2448949404831415,-9.749761586878519,51.378454501823214,53.133901126903666,-0.09465749004742818,-0.12622068517064022,-0.7094441616448179,1.1728590331036486,3.7680522671702423,0.5500011444091797,0.48860118041373113,0.1239996910095229,-0.4602640250199741,0.7082634070390199,-0.1681321670052256,0.4161315490242714,-0.8934606237149083,49.586845905029875,0.22330469689240573,0.29213185801474917,2,0.0049991607666015625,-1.1049995422363281,-1.367499828338623,0.5599994659423828,-4.100000381469723,2,-0.08097806464258361,-1.0499914169639304,31.06999969482422,-1.6315803563062674,31.0,1.0857163876937563,31.440000534057614,-0.08097806464258361
3509,2007-02-15,31.239999771118164,31.6299991607666,31.170000076293945,31.43000030517578,2260500.0,-0.007939028320644637,-1.7878738837673034,-0.48718161899918283,51.50752444329855,52.20991545739842,0.15783103823254052,0.1354493564243917,-0.4553769756566268,1.4173452126737587,3.7936729370474866,0.45999908447265625,0.41400437736795936,-0.12900028228759908,-0.7098489520750491,0.4518483874998509,-0.41942461718132407,0.1614240526061259,-0.6133914371805531,31.818205462991163,-18.788849025995408,0.29042433489372543,2,0.25499916076660156,-0.8549995422363281,-1.127500057220459,0.7999992370605469,-3.8699989318847656,3,-0.08034571854262196,1.2448949404831415,31.489999771118164,-1.0499914169639304,31.06999969482422,-1.6315803563062674,31.0,-0.08034571854262196
3510,2007-02-16,30.959999084472656,31.34000015258789,30.93000030517578,31.290000915527344,3079200.0,-0.008962890163154658,-1.1025666105872687,1.7368468604125884,46.874998567196684,50.31629979177039,0.4507431602554668,0.404695366632982,-0.19188738580890075,1.6928623581180204,3.7286986421970605,0.4099998474121094,0.28522165144520173,-0.38900089263916016,-0.9980174135884283,0.220015628310108,-0.6935091531137942,-0.08449263216452607,-0.30392294773137607,8.749949336124049,-43.078451435070825,0.3045082604746338,2,0.5349998474121094,-0.11499977111816406,-0.897498607635498,1.0300006866455078,-3.409999847412106,4,-0.0633074658408389,-1.7878738837673034,31.239999771118164,1.2448949404831415,31.489999771118164,-1.0499914169639304,31.06999969482422,-0.0633074658408389
3511,2007-02-20,31.04999923706055,31.13999938964844,30.76000022888184,30.8700008392334,3158200.0,0.0029069817586988567,1.1111140545609222,-0.5454466638923675,51.645557884611804,49.64533823684985,0.3120380088019772,0.3333619134289556,-0.2896337683319814,1.5937470103114286,4.1484768082292245,0.37999916076660156,0.1868118371091505,-0.30000066757201793,-0.9068737977072665,0.30687246256323064,-0.6034372326396422,0.003435897495606355,-0.3650446535716725,33.333260254752076,-21.695692769293856,0.30343656506762356,2,0.3800001144409144,0.020000457763668322,-0.9874987602233922,0.9400005340576136,-4.069999694824222,1,-0.05603864134854286,-1.1025666105872687,30.959999084472656,-1.7878738837673034,31.239999771118164,1.2448949404831415,31.489999771118164,-0.05603864134854286
3512,2007-02-21,31.25,31.57999992370605,30.93000030517578,30.959999084472656,2813100.0,0.00644124856211703,-2.7142997275204155,1.611130537983035,47.23756061886571,48.73480338480955,0.11469241749340853,0.09657016388838358,-0.5019863792643058,1.3901722897218534,3.6040576572402316,0.6499996185302699,0.149637113610968,-0.07349987030029226,-0.6466638503973421,0.49966410979675757,-0.3600818603488172,0.21308211974823266,-0.5367445386984784,56.321881919628005,2.1358664005006958,0.2865819900485243,2,0.17999935150146484,-0.13500022888183594,-1.1874995231628418,0.7399997711181641,-4.20000076293945,2,-0.040000000000000036,1.1111140545609222,31.04999923706055,-1.1025666105872687,30.959999084472656,-1.7878738837673034,31.239999771118164,-0.040000000000000036
3513,2007-02-22,30.86000061035156,31.81999969482422,30.790000915527344,31.190000534057614,4342400.0,-0.012479980468750096,-3.382979932228218,-1.1379271789745073,43.958879734599144,47.45997065673962,0.4220984430371715,0.420717872426021,-0.11332875897868178,1.7687051330823103,3.0399595973669804,1.029998779296875,0.041657580213843914,-0.40799932479858825,-0.9302859332413433,0.11428728364416685,-0.6691426290199658,-0.1468560205772107,-0.11901028879364617,9.434003004974665,-40.92598577956053,0.261143304221378,2,0.514999389648441,0.3049993515014684,-0.7975001335144007,1.1299991607666051,-3.5,3,-0.1075826192210303,-2.7142997275204155,31.25,1.1111140545609222,31.04999923706055,-1.1025666105872687,30.959999084472656,-0.1075826192210303
3514,2007-02-23,31.28000068664551,31.399999618530273,29.399999618530273,30.0,5995300.0,0.013609853142811268,1.6315814570400682,-3.878790856284148,51.2019271549019,47.097270025283834,-0.09751361161421457,-0.007544783184354031,-0.5304626046108254,1.3370096384528374,3.577874522199151,2.0,-0.0027573717305493517,0.01700067520141957,-0.5026795682296985,0.5366809186325376,-0.24283944651413947,0.2768407969169786,0.8199977874755753,77.68599210105495,27.147541732675677,0.2598401217155582,2,-0.6700010299682653,-0.4650011062622106,-1.2400002479553258,0.7099990844726527,-4.159999847412113,4,-0.12436065254492923,-3.382979932228218,30.86000061035156,-2.7142997275204155,31.25,1.1111140545609222,31.04999923706055,-0.12436065254492923
3515,2007-02-26,30.8799991607666,31.46999931335449,30.78000068664551,31.46999931335449,4369900.0,-0.012787772285749455,1.3389777907089557,-0.4609373719432106,41.726620021287296,47.19046827364071,0.23992904752838484,0.3937418615983681,-0.13218380528139662,1.7353253789524388,3.972983510876778,0.6899986267089773,-0.0730427907908009,-0.3710007667541504,-0.9150947478569442,0.17309321434864344,-0.6430477573055455,-0.09895377620275525,1.1659993362426704,61.157003949472596,14.985206866457851,0.27204699055139664,2,-0.26999950408935547,-0.06499958038330078,-0.7474985122680664,1.1100006103515625,-3.4499988555908203,0,-0.11366575184343586,1.6315814570400682,31.28000068664551,-3.382979932228218,30.86000061035156,-2.7142997275204155,31.25,-0.11366575184343586
3516,2007-02-27,29.479999542236328,30.899999618530273,29.190000534057614,30.75,5679900.0,-0.045336776443601345,1.178343206192936,2.152542592053807,32.76837294641362,46.47776620811088,1.5663617956959968,1.7462314770751277,1.258171316790179,3.126918214014715,4.87652908232722,1.7099990844726598,-0.20065005360438803,-1.6840003967285142,-2.6453900819695946,-0.7226107114874374,-2.1646952393490544,-1.203305554107974,2.5130789772033637,11.026581776329698,-30.94297176964688,0.48069484262053874,2,1.0250005722045898,1.2300004959106445,0.7000012397766113,2.4350013732910156,-2.1399993896484375,1,-0.06546812534412172,1.3389777907089557,30.8799991607666,1.6315814570400682,31.28000068664551,-3.382979932228218,30.86000061035156,-0.06546812534412172
3517,2007-02-28,29.51000022888184,29.709999084472656,28.93000030517578,29.0,4581800.0,0.0010176623850528532,-1.3999976524926128,-0.40157483862635185,28.313269162712956,43.91496783709862,1.4436156264413356,1.6919269457780466,1.2044911931610436,3.075347086428014,5.60271272142162,0.779998779296875,-0.30405705230070623,-1.5834997177123995,-2.794593806125963,-0.37240562929883225,-2.189046761919183,-0.9779526735056159,2.370955171142569,20.069205750822462,-15.046729273633758,0.6055470442067832,2,0.8649997711181605,1.0699996948242152,0.6700005531311,2.4050006866455043,-1.8400001525878942,2,-0.08573367221357608,1.178343206192936,29.479999542236328,1.3389777907089557,30.8799991607666,1.6315814570400682,31.28000068664551,-0.08573367221357608
3518,2007-03-01,29.059999465942386,29.28000068664551,28.04999923706055,28.68000030517578,5702000.0,-0.015249093847821471,1.9999976739696006,0.745096059269899,23.42858201629504,40.79508534520935,1.6904392640207533,2.0592742676557627,1.6115553229196315,3.4777893716463346,7.0763228185264415,1.460000991821289,-0.31981544972110143,-1.914000415801997,-3.4141395879406495,-0.4138612436633444,-2.6640700018713233,-1.1639308297326707,2.643898628391103,29.53216977633277,-0.14411335181038964,0.7500695860693269,3,0.8749999999999964,1.0799999237060511,1.2700004577636719,2.8550014495849574,-0.899999618530277,3,-0.06916724934002516,-1.3999976524926128,29.51000022888184,1.178343206192936,29.479999542236328,1.3389777907089557,30.8799991607666,-0.06916724934002516
3519,2007-03-02,29.1200008392334,29.82999992370605,29.04999923706055,29.04999923706055,5179700.0,0.0020647410321301685,-21.28522383586484,0.18421514940092956,26.32655952828604,38.511925451997065,1.4506415933169166,1.9238530873941286,1.5064950192347837,3.371372942858507,8.348669483166905,0.7800006866455007,-0.3380180867978382,-1.7434990882873542,-3.4452539050057,-0.041744271569005065,-2.594376496646529,-0.8926216799281796,2.291585346518257,31.28659585681497,1.372157882332484,0.8508774083591745,3,0.8149986267089844,0.9549980163574219,1.4949989318847656,2.739999771118164,-0.7800006866455078,4,-0.06043956655765581,1.9999976739696006,29.059999465942386,-1.3999976524926128,29.51000022888184,1.178343206192936,29.479999542236328,-0.06043956655765581
3520,2007-03-05,28.54999923706055,29.20000076293945,28.540000915527344,29.0,4064500.0,-0.019574230279721827,-1.8085254896231393,-6.428435192501842,25.64614670563779,35.62310198766661,1.8358980338611701,2.4102962470554807,2.0477412592957123,3.889097996825594,9.692060766979575,0.6599998474121058,-0.4753229540568178,-2.18200063705444,-4.164137845744737,-0.1998634283641394,-3.1730692413995882,-1.1909320327092914,2.5926599927958165,17.5438573008946,-14.859984210103441,0.9910686043451497,3,1.3850002288818324,1.5249996185302699,2.177500724792477,3.1900005340576136,-0.179998397827152,0,-0.05008751089460206,-21.28522383586484,29.1200008392334,1.9999976739696006,29.059999465942386,-1.3999976524926128,29.51000022888184,-0.05008751089460206
3521,2007-03-06,28.70000076293945,28.90999984741211,28.21999931335449,28.540000915527344,5236800.0,0.005253994041589438,1.3793203238557636,-0.35555461365658797,26.810223969398848,33.35339791550363,1.4723239026901567,2.1441909932955916,1.8727135600946028,3.687640508334237,11.360851617783888,0.6900005340576207,-0.6065015765977648,-1.888499164581301,-4.02475533819624,0.24775700903363784,-2.9566272513887704,-0.8203710777738316,2.1952456674932534,36.51692556949847,1.8176195092831975,1.06812808680747,3,1.2349987030029332,1.3749980926513707,2.0499992370605504,3.0399990081787145,-0.12000083923339844,1,-0.04425088585376036,-1.8085254896231393,28.54999923706055,-21.28522383586484,29.1200008392334,1.9999976739696006,29.059999465942386,-0.04425088585376036
3522,2007-03-07,28.229999542236328,28.71999931335449,28.190000534057614,28.559999465942386,5233300.0,-0.016376348718082245,-1.5853728885311498,-2.0625014901176084,18.410907944351365,30.51473438325387,1.641509734858726,2.4997803212215146,2.3162245175132483,4.108838169132319,13.0960447498953,0.529998779296875,-0.719054891707998,-2.2045003890991204,-4.55507465683413,0.14607387863589238,-3.3797875229666268,-1.029213255231614,2.4376271127266023,10.11237279436095,-21.76589071047851,1.1752871338675057,3,1.5299997329711914,1.8449993133544922,2.5450005531311035,3.510000228881836,0.39999961853027344,2,-0.03152672348849539,1.3793203238557636,28.70000076293945,-1.8085254896231393,28.54999923706055,-21.28522383586484,29.1200008392334,-0.03152672348849539
3523,2007-03-08,27.979999542236328,28.3700008392334,27.90999984741211,28.270000457763672,4114700.0,-0.008855827277856054,-1.1395379783893118,0.8787908562841278,18.410907944351365,26.871287804303808,1.6092491432926828,2.5920565984201076,2.533381642724592,4.303774270579908,14.9575976796555,0.46000099182128906,-0.8848439153633549,-2.270000362396239,-4.785719510325848,0.24571878553337,-3.5278599363610432,-1.0121407884314344,2.478216919294411,3.6458172938896367,-27.0734760970399,1.2578595739648035,3,1.7100000381469727,2.02499961853027,2.9125003814697266,3.760000228881836,1.2299995422363281,3,-0.011079323481561598,-1.5853728885311498,28.229999542236328,1.3793203238557636,28.70000076293945,-1.8085254896231393,28.54999923706055,-0.011079323481561598
3524,2007-03-09,28.21999931335449,28.68000030517578,28.059999465942386,28.56999969482422,4176500.0,0.008577547356849458,1.1754354263915952,1.206894056983517,23.24223399329219,24.817467134526574,0.9940788714936666,2.177820486295662,2.2736115642879327,3.9959751162465302,16.234280346880432,0.7000007629394531,-1.0590991143727848,-1.8485005378723187,-4.4016846772504685,0.7046836015058346,-3.1250926075613954,-0.571908468183242,1.9833954867643868,24.03094929709057,-9.076233208263535,1.2765920696890762,3,1.1850004196167028,1.7849998474121094,2.6475005149841344,3.5200004577636754,1.1800003051757848,4,-0.0021261327924265716,-1.1395379783893118,27.979999542236328,-1.5853728885311498,28.229999542236328,1.3793203238557636,28.70000076293945,-0.0021261327924265716
3525,2007-03-12,28.1200008392334,28.18000030517578,27.95000076293945,28.020000457763672,3823600.0,-0.00354353212453018,1.0909114553982793,-0.28571506422308035,21.44254854158656,23.559042200656904,0.7391265929137418,2.125305466244889,2.351625345996041,4.022433565113538,18.12502902839911,0.26999855041503906,-1.2095624586347533,-1.7824990272521966,-4.391333141262756,0.8263350867583625,-3.086916084257478,-0.47808197024691523,1.8540544656148015,21.000099182128906,-11.579536210600118,1.3044170570052802,3,0.7499990463256836,1.8849983215331996,2.7474989891052246,3.6199989318847656,1.3299999237060511,0,0.00782358843487474,1.1754354263915952,28.21999931335449,-1.1395379783893118,27.979999542236328,-1.5853728885311498,28.229999542236328,0.00782358843487474
3526,2007-03-13,27.60000038146973,28.01000022888184,27.60000038146973,27.84000015258789,3835600.0,-0.018492192113954586,-2.416668653490155,-2.3999885559518233,16.513804813022276,22.24799060624683,1.0777403479465342,2.50601069105333,2.8283159081829297,4.4660816783188615,19.759541987315178,0.5200004577636683,-1.4627189594848211,-2.1324995040893526,-4.8796538510513905,0.6146548428726817,-3.50607667757037,-0.7589223306083355,2.1676493776348593,0.0,-28.354630271388633,1.3735771734810174,3,1.1149997711181605,2.24999904632568,3.267499446868893,4.139999389648434,1.9300003051757812,1,0.0278985669246814,1.0909114553982793,28.1200008392334,1.1754354263915952,28.21999931335449,-1.1395379783893118,27.979999542236328,0.0278985669246814
3527,2007-03-14,28.149999618530273,28.15999984741211,27.60000038146973,27.61000061035156,4668100.0,0.019927508313724696,-1.0000000000000127,-2.249998013176661,25.846720741015957,22.516672686771372,0.35150146065225485,1.819313036959148,2.2514657566001475,3.841354826096058,21.327394623089003,0.5599994659423793,-1.649438817356085,-1.4365002632141106,-4.194709144725827,1.321708618297606,-2.8156047039699708,-0.05739582245825048,1.3575322152581322,50.92585888091593,19.344368418254135,1.3791044407558586,3,0.5650005340576172,1.6999998092651367,2.7175002098083496,3.1000003814697266,1.4300003051757777,2,0.015275321882872062,-2.416668653490155,27.60000038146973,1.0909114553982793,28.1200008392334,1.1754354263915952,28.21999931335449,0.015275321882872062
3528,2007-03-15,28.940000534057614,28.979999542236328,28.190000534057614,28.75,6061100.0,0.028063976065111795,4.851875922773185,0.3518534870988732,30.434804796816422,22.97314438327475,-0.5110541847903924,0.8732493279803286,1.4409835538808728,2.973116588888473,22.9260467802748,0.8299999237060547,-1.6558216588922043,-0.5189993858337445,-3.139010510117121,2.101011738449632,-1.829004947975431,0.7910061763079419,0.3386275254525515,97.10151938378753,68.40446333674943,1.3100055621416873,3,-0.5399999618530238,0.9099988937377965,1.8799996376037633,1.4750003814697301,0.7299995422363317,3,-0.010711864808923943,-1.0000000000000127,28.149999618530273,-2.416668653490155,27.60000038146973,1.0909114553982793,28.1200008392334,-0.010711864808923943
3529,2007-03-16,28.729999542236328,29.01000022888184,28.540000915527344,29.0,5660000.0,-0.007256426674012939,2.2413643419009737,-1.4210510465291637,31.433530623451816,23.616187040809642,-0.40475723680973275,0.9334229299100336,1.6605234431421358,3.1086130160503487,24.73726951787058,0.46999931335449574,-1.6547446382208477,-0.6035003662109375,-3.1019484279654392,1.8949476955435642,-1.8527243970881884,0.6457236646663134,0.3471931959089858,80.14179312434536,53.255959975479676,1.249224030877251,3,-0.4249992370605433,1.119999885559082,2.015000343322754,1.6550006866455078,0.39999961853027344,4,0.0167072589587296,4.851875922773185,28.940000534057614,-1.0000000000000127,28.149999618530273,-2.416668653490155,27.60000038146973,0.0167072589587296
3530,2007-03-19,29.0,29.03000068664551,28.61000061035156,28.959999084472656,2893600.0,0.0093978580600651,7.399809269501739,-0.14815128781135647,44.8497985826703,25.620584220062028,-0.6752186963376658,0.5365653898975538,1.390178440397257,2.7673166838243155,26.270120512323608,0.4200000762939524,-1.5773650978419305,-0.23549995422363423,-2.6163134244860586,2.14531351603879,-1.4259066893548464,0.954906780907578,-1.3999996185302699,97.90205033265195,66.15939132020323,1.1904067351312126,3,-0.6849994659423793,0.7950000762939453,1.834999561309811,1.385000228881836,0.37000083923339844,0,0.013793090294147436,2.2413643419009737,28.729999542236328,4.851875922773185,28.940000534057614,-1.0000000000000127,28.149999618530273,0.013793090294147436
3531,2007-03-20,29.309999465942386,29.40999984741211,29.0,29.190000534057614,3453600.0,0.010689636756634036,1.5625014901175405,2.999904634751274,47.97570334357018,28.905561486641897,-0.9941340573607711,0.09436380648653753,1.0856861912198639,2.3938063995285503,27.438999099921524,0.4099998474121094,-1.5262778608228444,0.16149950027466176,-2.0621086759027953,2.385107676452119,-0.9503045878140668,1.2733035883633903,-1.6813990783691395,94.4751154157022,58.72542738361555,1.1118040880887288,3,-0.8049993515014684,0.4000005722045863,1.5250000953674245,1.0750007629394496,-0.149999618530277,1,0.004776571120710615,7.399809269501739,29.0,2.2413643419009737,28.729999542236328,4.851875922773185,28.940000534057614,0.004776571120710615
3532,2007-03-21,30.0,30.1200008392334,29.03000068664551,29.25,4567400.0,0.02354147207881674,1.2020167769330585,6.250055631496594,59.073353670997506,33.423611011824796,-1.5719651155320875,-0.7315943837387309,0.4415622083963697,1.647973668744683,28.99398437383437,1.090000152587887,-1.404289895261023,0.9140000343322754,-1.1233709852698652,2.951371053934416,-0.10468547546879492,1.9326855441333457,-2.3001436340331978,93.78234091924308,54.881398054014014,1.0186855098010712,3,-1.1399993896484375,-0.28999996185302734,0.8349995613098109,0.38500022888183594,-0.889999389648441,2,-0.015666643778482925,1.5625014901175405,29.309999465942386,7.399809269501739,29.0,2.2413643419009737,28.729999542236328,-0.015666643778482925
3533,2007-03-22,27.540000915527344,28.79999923706055,27.3700008392334,28.18000030517578,11383000.0,-0.08199996948242183,-1.918365440383657,-0.85333251953125,39.57784205500353,35.23867857423717,0.9153112798888294,1.5462001772711425,2.9165745105113174,4.035991622110746,30.809631733613998,2.6299991607666016,-1.3548891736768134,-1.3799990653991685,-3.3486265898012704,0.5886284590029334,-2.3643128276002194,-0.39568530319811757,2.5799999237060547,6.181820956143466,-32.290905122143705,0.9843137622010506,3,1.2049999237060547,2.054999351501465,3.399998664855957,2.844999313354492,0.9099998474121058,3,0.07407403559774517,1.2020167769330585,30.0,1.5625014901175405,29.309999465942386,7.399809269501739,29.0,0.07407403559774517
3534,2007-03-23,27.38999938964844,27.65999984741211,27.25,27.45000076293945,5345200.0,-0.005446678318530185,-1.411762725936564,0.0937522351762996,41.899446549512156,37.51166724178446,1.045099207566448,1.4649382261602888,3.0653263490305314,4.106660815382387,31.714260481846622,0.4099998474121094,-1.2177462262827703,-1.3355005264282198,-3.078051049172,0.4070499963155605,-2.2067757878001117,-0.4642252650563279,2.7300014495849574,4.878026087470974,-34.74493897507,0.8712752613718905,3,1.2950010299682582,2.1450004577636683,3.5500001907348597,2.995000839233395,0.8299999237060476,4,0.08324208606982264,-1.918365440383657,27.540000915527344,1.2020167769330585,30.0,1.5625014901175405,29.309999465942386,0.08324208606982264
3535,2007-03-26,27.3700008392334,27.420000076293945,27.01000022888184,27.31999969482422,4693200.0,-0.0007301405936723793,4.46667853464385,-0.8333333333334321,40.54054200711117,40.18130470779434,1.058874120504175,1.2738022144574614,3.074790421292853,4.055825965268447,32.84185226402096,0.4099998474121058,-1.0568788686383854,-1.1799991607666023,-2.7019644679021226,0.3419661463689181,-1.9409818143343642,-0.4190165071988403,2.6351999664306653,11.575580054656772,-27.265439562246346,0.7609826535677606,3,1.1949996948242188,2.044999122619629,3.5699987411499023,3.0149993896484375,1.0599994659423828,0,0.06430391916577305,-1.411762725936564,27.38999938964844,-1.918365440383657,27.540000915527344,1.2020167769330585,30.0,0.06430391916577305
3536,2007-03-27,27.54999923706055,27.729999542236328,27.040000915527344,27.06999969482422,4243400.0,0.006576484921737125,-1.555564189690372,9.599771123402704,44.955485751478626,42.30450082006797,0.9734006497151917,0.9926954246637543,2.8661444061665016,3.7951027687056182,32.426724555126626,0.6899986267089844,-0.9365063182901494,-0.9035007476806598,-2.4219247713946075,0.6149232760332879,-1.6627127595376336,-0.14428873582368595,2.2754895339965806,17.363308752459332,-24.074353404233293,0.7592120118569736,3,1.0150012969970668,1.865000724792477,3.6199998855590785,2.8350009918212855,0.9900016784667933,1,0.0660617659736471,4.46667853464385,27.3700008392334,-1.411762725936564,27.38999938964844,-1.918365440383657,27.540000915527344,0.0660617659736471
3537,2007-03-28,26.979999542236328,27.520000457763672,26.979999542236328,27.399999618530273,5550300.0,-0.020689644668209328,-1.5714324639760946,-0.8750009934116871,42.91784457642795,43.6915052400248,1.519806325141193,1.4371171850079705,3.4025390917547043,4.276571173378294,31.815235331119002,0.5699996948242223,-0.8069373239415576,-1.3470004081726081,-2.915547863252719,0.22154704690750293,-2.131274135712662,-0.5627266806325544,2.676559916290284,0.0,-44.308855306795664,0.784273727540055,3,1.5700006484985352,2.4200000762939453,4.269999980926514,3.405000686645508,1.3000011444091832,2,0.08080060571398673,-1.555564189690372,27.54999923706055,4.46667853464385,27.3700008392334,-1.411762725936564,27.38999938964844,0.08080060571398673
3538,2007-03-29,27.04999923706055,27.18000030517578,26.739999771118164,27.06999969482422,3614400.0,0.0025945031879870406,2.666645474052293,0.047620128882240036,41.50943030603687,44.811049649200925,1.2890761341777832,1.2741381178211917,3.287449256499091,4.129683452298618,30.656436525087074,0.4400005340576172,-0.5849415914401561,-1.176500701904292,-2.8037720893952205,0.4507706855866367,-1.9901363956497562,-0.3628650081588276,2.3924354281628375,31.31308460730801,-14.917989272509008,0.8136356937454652,3,1.3800010681152308,2.230000495910641,4.222500324249264,3.3350009918212855,1.3000011444091797,3,0.07615532093873956,-1.5714324639760946,26.979999542236328,-1.555564189690372,27.54999923706055,4.46667853464385,27.3700008392334,0.07615532093873956
3539,2007-03-30,27.36000061035156,27.3799991607666,26.88999938964844,27.10000038146973,3192500.0,0.01146030987188662,2.2666942175032347,-12.999713904255245,44.6478859996588,44.7886149177552,0.8541238091563699,0.8701335333872251,2.915687559843402,3.7442951690666284,30.141679938424947,0.4899997711181605,-0.4470682501472112,-0.7784993171691923,-2.3926247924992445,0.8356261581608599,-1.5855620548342166,0.028563420495832048,1.8121905654613073,62.62636187613755,12.658306531387602,0.8070627376650261,3,1.0699996948242223,1.7449989318847692,3.9099993705749547,3.024999618530277,0.889999389648441,4,0.03983918597485303,2.666645474052293,27.04999923706055,-1.5714324639760946,26.979999542236328,-1.555564189690372,27.54999923706055,0.03983918597485303
3540,2007-04-02,27.1200008392334,27.45000076293945,26.95000076293945,27.239999771118164,3503200.0,-0.00877192126331161,-1.1739173701756087,-0.46153394710781437,46.48094161499296,44.62253028124662,0.8933458233627256,1.0514150196035246,3.0840619895736125,3.91281457314323,29.221167186678475,0.5,-0.3974814161769409,-0.9469991683959975,-2.6103134836125825,0.7163151468205875,-1.7786563260042918,-0.11534201078770323,1.8089711961099972,38.38395514839753,-17.165097498399255,0.8316571576082932,4,1.3099994659423828,1.9849987030029297,3.592498779296875,3.2649993896484375,1.0,0,0.04056041445727998,2.2666942175032347,27.36000061035156,2.666645474052293,27.04999923706055,-1.5714324639760946,26.979999542236328,0.04056041445727998
3541,2007-04-03,27.43000030517578,27.729999542236328,27.04999923706055,27.209999084472656,2781100.0,0.011430658419962825,-1.5185153788553303,-1.833359824522364,44.52888053417357,43.0064777104884,0.3225425369441659,0.676053526863825,2.7152011552454596,3.5156461951500937,27.907380555514226,0.6800003051757777,-0.3409080631597199,-0.5734996795654297,-2.232024866831953,1.0850255077010935,-1.4027622731986895,0.25576291406783014,1.280074503745091,69.69703975570519,13.002903042163545,0.8292625936332609,4,0.3399991989135742,1.3899993896484375,3.282499313354492,2.9549999237060547,0.5399990081787074,1,0.03645643415509947,-1.1739173701756087,27.1200008392334,2.2666942175032347,27.36000061035156,2.666645474052293,27.04999923706055,0.03645643415509947
3542,2007-04-04,27.34000015258789,27.65999984741211,27.239999771118164,27.489999771118164,3280600.0,-0.003281084636769349,-1.399997820175367,-0.6818126647246497,36.39455263747754,42.65277888631884,-0.004982590704798895,0.7335689032688251,2.7199020950804993,3.530162190258519,26.503313698993114,0.4200000762939453,-0.41760750915191025,-0.618999862670897,-2.299549745538574,1.0615500201967798,-1.4592748041047336,0.22127507876293961,1.1730671525527114,60.60611315011223,8.650497910115156,0.8402749414338379,4,-0.10500049591064453,1.0900001525878906,3.2674999237060547,3.0450000762939453,0.5499992370605504,2,0.043891761384129646,-1.5185153788553303,27.43000030517578,-1.1739173701756087,27.1200008392334,2.2666942175032347,27.36000061035156,0.043891761384129646
3543,2007-04-05,27.670000076293945,27.670000076293945,27.190000534057614,27.290000915527344,3607100.0,0.012070223916030853,1.526318959589235,-2.533334181045993,41.166668309106285,42.57135908182931,-0.351574719328525,0.39964375362007587,2.300553740844265,3.1245533722305723,24.861103809948354,0.4799995422363317,-0.5405678582574325,-0.2734999656677246,-1.9589455614719498,1.4119456301365005,-1.1162227635698372,0.569222832234388,0.6657604754444115,92.85720773293488,42.63007041301688,0.8427227979021124,4,-0.4350004196166992,0.7600002288818359,2.807499885559082,2.7150001525878906,0.12999916076660512,3,0.022045558679784083,-1.399997820175367,27.34000015258789,-1.5185153788553303,27.43000030517578,-1.1739173701756087,27.1200008392334,0.022045558679784083
3544,2007-04-09,28.15999984741211,28.20000076293945,27.53000068664551,27.60000038146973,4715800.0,0.017708701473331923,1.093745995321046,1.473686059760367,43.24758438181333,42.87214156790732,-0.8055787149542795,-0.10021982257381978,1.744077586630027,2.5701277050259215,23.343249523173306,0.6700000762939382,-0.7947196712722473,0.21949977874755788,-1.464086174218,1.9030857317131158,-0.6222931977352211,1.0612927552303368,-1.4200000762939453,96.79992675781278,50.43035536823136,0.8417929764827784,4,-0.6899995803833008,0.2700004577636719,1.8774995803833008,1.9799995422363281,-0.75,0,0.00674717809258385,1.526318959589235,27.670000076293945,-1.399997820175367,27.34000015258789,-1.5185153788553303,27.43000030517578,0.00674717809258385
3545,2007-04-10,28.34000015258789,28.3700008392334,27.95000076293945,28.04999923706055,4956000.0,0.006392056326389728,1.3999847413107418,0.5178592715964834,42.03612813753456,42.547768499691315,-0.931468607586531,-0.27710033617363194,1.506703723992615,2.3195476037956944,21.582291964285382,0.42000007629394887,-0.7150021365144283,0.3885001182556138,-1.3028806752093374,2.079880911720565,-0.4571902784768618,1.2341905149880894,-1.5708003616332995,97.72722346729552,55.06978201599908,0.8456903967324753,4,-0.7849998474121094,0.09000015258789062,1.664999008178711,1.7999992370605469,-0.3400001525878906,1,-0.0031757287262990097,1.093745995321046,28.15999984741211,1.526318959589235,27.670000076293945,-1.399997820175367,27.34000015258789,-0.0031757287262990097
3546,2007-04-11,28.3700008392334,28.459999084472656,28.1299991607666,28.28000068664551,6029100.0,0.0010585986762166044,1.444474271666337,0.31034437399699244,34.9907951960091,41.66698523520033,-0.9308037149968094,-0.2597755820100005,1.4152714290984605,2.2197023738201977,19.43341581940523,0.3299999237060547,-0.6444303103343003,0.38000078201293874,-1.3127452634085337,2.072746827434411,-0.4663722406977975,1.226373804723675,-1.5367690063476545,92.91351590835707,54.37986052937238,0.8463730227107369,4,-0.7700014114379883,0.05999946594238281,1.6349983215332031,1.769998550415039,-0.6500015258789098,2,-0.008812125223989109,1.3999847413107418,28.34000015258789,1.093745995321046,28.15999984741211,1.526318959589235,27.670000076293945,-0.008812125223989109
3547,2007-04-12,28.57999992370605,28.59000015258789,28.26000022888184,28.399999618530273,3966900.0,0.007402152917184379,2.2999866486104663,2.0000000000000395,66.35219390187942,44.42729230140505,-0.9945638891407178,-0.45946541256028794,1.15468570913567,1.935421027728843,17.382781349563405,0.32999992370605113,-0.5505397694238816,0.5684998512268038,-1.1436150949628683,2.280614797416476,-0.28755762186803224,1.4245573243216398,-1.6491620557250926,99.28569774237955,54.3191969418819,0.856057473094836,4,-0.8400001525878871,-0.14999961853026988,1.4249992370605504,1.5599994659423864,2.9799995422363352,3,-0.021343618333798164,1.444474271666337,28.3700008392334,1.3999847413107418,28.34000015258789,1.093745995321046,28.15999984741211,-0.021343618333798164
3548,2007-04-13,28.6299991607666,28.63999938964844,28.3799991607666,28.5,4243400.0,0.0017494484672506694,2.4666785346437803,0.7222163353537209,70.12989184452604,47.25862628416808,-0.8905181108662852,-0.562731505751195,1.036551724930007,1.812272834491047,16.48801912588107,0.2600002288818395,-0.5033475654960604,0.633999156951905,-1.0480720299813662,2.316070343885176,-0.20703643651473058,1.4750347504185406,-1.5664283100170877,99.09907742641632,47.03496785948372,0.8410355934666353,4,-0.8349990844726562,-0.1999988555908203,1.2874999046325684,1.510000228881836,2.5799999237060547,4,-0.02584700638525428,2.2999866486104663,28.57999992370605,1.444474271666337,28.3700008392334,1.3999847413107418,28.34000015258789,-0.02584700638525428
3549,2007-04-16,29.209999084472656,29.28000068664551,28.729999542236328,28.75,5754200.0,0.02025846806523357,-1.200004577636733,3.53847733908476,75.27471865278213,50.457934843922445,-1.319229641067622,-1.1646389102609263,0.3976204905655578,1.1553671193659056,15.887913970497452,0.6500015258789098,-0.37062765664728303,1.1899991035461426,-0.5489052694479604,2.9289034765402455,0.32054691704908933,2.059451290043196,-1.9887853798332493,94.73672133921671,35.99988850019733,0.869452186497052,4,-1.0449991226196254,-0.779998779296875,0.6375002861022949,0.8600006103515625,1.7600002288818324,0,-0.0482711363096765,2.4666785346437803,28.6299991607666,2.2999866486104663,28.57999992370605,1.444474271666337,28.3700008392334,-0.0482711363096765
3550,2007-04-17,29.399999618530273,29.440000534057614,29.040000915527344,29.25,3978700.0,0.006504640192153133,2.4782356307065374,0.32608677624268156,75.34247362763637,53.88166740986276,-1.2871591939711493,-1.3946398884926374,0.15451710855791134,0.9263077109853803,15.353816801948241,0.3999996185302699,-0.2135338671274738,1.359999656677246,-0.43467046197067916,3.1546697753251713,0.46266459735328525,2.257334716001207,-1.9317314760501354,96.94649819894089,31.61398030687262,0.8973350593239625,4,-1.0849990844726598,-0.9699993133544922,0.30499982833862305,0.6700000762939453,1.4200000762939453,1,-0.0676870679230861,-1.200004577636733,29.209999084472656,2.4666785346437803,28.6299991607666,2.2999866486104663,28.57999992370605,-0.0676870679230861
3551,2007-04-18,29.45000076293945,29.53000068664551,28.88999938964844,29.0,4026600.0,0.0017007192196580867,1.098362808614929,3.000012715689866,89.45687504494158,59.777481010692085,-1.1404171266948069,-1.51108902653381,0.03832649862350834,0.8456044823939948,15.262332515512805,0.6400012969970703,-0.08974078754969383,1.4030007362365673,-0.41348618351096533,3.2194876559841,0.494757276362801,2.3112441961103336,-1.7056900856384658,93.70079567948089,19.27367181149721,0.9082434598737668,4,-1.090000152587887,-1.0200004577636683,-0.012501239776607775,0.6199989318847692,0.9099998474121094,2,-0.049236017839570434,2.4782356307065374,29.399999618530273,-1.200004577636733,29.209999084472656,2.4666785346437803,28.6299991607666,-0.049236017839570434
3552,2007-04-19,29.53000068664551,29.53000068664551,29.06999969482422,29.25,3540800.0,0.0027164659298324345,2.285713312579557,0.6222226931717163,89.4904526306519,65.14679037975272,-0.9801718644649178,-1.7160903511189893,-0.0999161010352303,0.7379300681796863,16.09995810168091,0.4600009918212926,0.05111835512182239,1.5065006256103537,-0.21318444712703055,3.226185698347738,0.6466580892416616,2.366343161979046,-1.4999796078494043,100.0,19.28813506857753,0.8598425363686926,4,-1.0,-1.1000003814697301,-0.24750089645386097,0.384999275207516,0.75,3,-0.06129364480880517,1.098362808614929,29.45000076293945,2.4782356307065374,29.399999618530273,-1.200004577636733,29.209999084472656,-0.06129364480880517
3553,2007-04-20,29.57999992370605,29.670000076293945,28.81999969482422,29.21999931335449,5837600.0,0.0016931674872311397,2.1481442235690964,1.2857133125795983,88.54166597679799,70.17946611252879,-0.8166218712089375,-1.6921808161141279,-0.2203835276263142,0.6634595687681468,15.285309529988233,0.8500003814697266,0.20056167273340364,1.4544999122619586,-0.38243661993386624,3.2914364444577835,0.5360316461640444,2.372968178359873,-1.30998210765404,90.42552112184464,7.119202868954233,0.9184682660979133,4,-0.7699995040893519,-1.1499996185302699,-0.29750013351440074,0.3350000381469762,0.7100009918212926,4,0.06693710437265832,2.285713312579557,29.53000068664551,1.098362808614929,29.45000076293945,2.4782356307065374,29.399999618530273,0.06693710437265832
3554,2007-04-23,29.670000076293945,29.75,29.25,29.3700008392334,3918800.0,0.0030426015152138497,1.1739173701756422,0.833329801212224,96.70329056120774,76.2535952707147,-0.7486295856194687,-1.6892180637001388,-0.38706179715948963,0.5454309207436481,14.374120595960015,0.5,0.43123198222259873,1.4305000305175781,-0.4951000421790219,3.356100103214178,0.4676999941692799,2.3933000668658764,-1.1479854533983875,91.3978604887733,2.3096452854659475,0.9628000363483,4,-0.7300004959106445,-1.239999771118164,-0.5450000762939453,0.24499988555908203,0.860000610351566,0,0.05190424685604089,2.1481442235690964,29.57999992370605,2.285713312579557,29.53000068664551,1.098362808614929,29.45000076293945,0.05190424685604089
3555,2007-04-24,29.1299991607666,29.70000076293945,29.11000061035156,29.670000076293945,4375100.0,-0.018200233034673996,-1.0344902428917886,-1.8000076294139338,78.71618726291052,81.11197216703707,-0.09474613360483986,-1.0652160703605489,0.08162274967031635,1.0533400409202542,13.140509632803344,0.5900001525878906,0.6087535794427517,0.8024991989135728,-1.1166439426106827,2.7216423404378283,-0.15707237184855316,1.7620707696756988,-0.36238746245015463,33.33326496960549,-55.80329919382738,0.9595715707621276,4,-0.1249990463256836,-0.6999988555908203,-0.05249929428100586,0.7850008010864258,1.3700008392333984,1,0.06316512892544357,1.1739173701756422,29.670000076293945,2.1481442235690964,29.57999992370605,2.285713312579557,29.53000068664551,0.06316512892544357
3556,2007-04-25,29.3700008392334,29.3799991607666,28.81999969482422,29.11000061035156,3817800.0,0.008238986796472059,3.000040872213026,-0.481481089023587,82.63664056688073,82.92135512981501,-0.19889648439054142,-1.2246659670280948,-0.2141921435530314,0.7856694495233292,12.147267325734507,0.5599994659423828,0.7556243722488247,0.9515007972717271,-0.9849340603480563,2.8879356548915105,-0.01671663153816283,1.919718226081617,0.37999916076660156,59.139888594469106,-32.217373661272184,0.9682174288098909,4,-0.30500125885009766,-0.9400005340576172,-0.3150005340576172,0.5449991226196289,1.3999996185302734,2,0.049370065173912625,-1.0344902428917886,29.1299991607666,1.1739173701756422,29.670000076293945,2.1481442235690964,29.57999992370605,0.049370065173912625
3557,2007-04-26,29.15999984741211,29.25,28.959999084472656,28.959999084472656,3801900.0,-0.00715018678313295,-1.899998092658643,0.7692330264460886,74.9163542509902,83.4531842860888,0.11402002115195842,-0.8885260804571615,-0.06585198858134333,0.9621883756136036,11.048817310369456,0.4100017547607422,0.903596351900525,0.6324997901916518,-1.2059419416659019,2.4709415220492055,-0.2867210757371268,1.5517206561204304,0.5714001464843754,36.559144195509326,-52.35256898860613,0.9192208659287772,4,0.07999992370605469,-0.7299995422363281,-0.05249977111816406,0.755000114440918,1.1000003814697301,3,0.041152289753730864,3.000040872213026,29.3700008392334,-1.0344902428917886,29.1299991607666,1.1739173701756422,29.670000076293945,0.041152289753730864
3558,2007-04-27,29.11000061035156,29.149999618530273,28.70000076293945,29.0,6086400.0,-0.0017146514856716255,3.7368642961833047,0.5500009536706607,68.627443647265,82.71459817436468,0.2673863804801897,-0.7128309323651365,-0.09290582607640019,0.9839827152471052,9.833115438774943,0.4599990844726598,1.1010209106221964,0.47950048446654847,-1.2371971374836512,2.196198106416748,-0.3788483265085496,1.3378492954416465,0.6031713775634806,39.04763288780046,-46.847658944644294,0.8583488109750997,4,0.11499977111816762,-0.8650007247924769,0.17499971389770863,0.8049993515014684,0.8299999237060547,4,0.040192375532891456,-1.899998092658643,29.15999984741211,3.000040872213026,29.3700008392334,-1.0344902428917886,29.1299991607666,0.040192375532891456
3559,2007-04-30,28.45000076293945,29.149999618530273,28.43000030517578,29.13999938964844,4075000.0,-0.022672615375260885,1.0281696951461945,-6.272679983354408,51.81519003596886,80.10045555306826,0.9032272479072567,0.034800182980738725,0.48884250368474724,1.6228304729153002,8.98034801507416,0.7199993133544922,1.1096878735988511,-0.23499937057495401,-1.8479402563103982,1.3779415151604901,-1.0414698134426743,0.5714710722927663,1.222644375976568,1.5748386263487604,-79.40242795673565,0.8064704428677218,4,0.639999389648441,-0.20500087738036754,0.7199997901916539,1.3499994277954137,1.3199996948242223,0,0.06467487181880083,3.7368642961833047,29.11000061035156,-1.899998092658643,29.15999984741211,3.000040872213026,29.3700008392334,0.06467487181880083
3560,2007-05-01,28.21999931335449,28.60000038146973,28.170000076293945,28.459999084472656,3755200.0,-0.008084409258947156,-1.5294266143826258,0.3478264475146384,47.67799736868828,75.45835803348457,1.0596797422225634,0.37042817756232793,0.6453330619432656,1.8215053704262196,8.315179834514472,0.4300003051757848,1.0989098044339798,-0.5200007438659711,-1.9755888918530289,0.9355874041210868,-1.2477948178595,0.20779333012755785,1.3780871355371147,4.132171478653149,-72.22321879292451,0.7277940739935286,5,0.740000724792484,0.025000572204593396,0.8900008201599157,1.5200004577636754,0.8600006103515625,1,0.08185688977667227,1.0281696951461945,28.45000076293945,3.7368642961833047,29.11000061035156,-1.899998092658643,29.15999984741211,0.08185688977667227
3561,2007-05-02,28.43000030517578,28.54999923706055,28.26000022888184,28.290000915527344,2613400.0,0.007441566156307866,-1.8999790192451773,-0.5833313465099375,47.67802826532541,70.81253310400385,0.7708377352867899,0.252111836025108,0.35984435551535654,1.5850727258903596,8.013289250927286,0.3299999237060618,1.0107829111369213,-0.35999975204467916,-1.6893447086282656,0.9693452045389073,-1.0246722303364706,0.3046727262471123,1.0538392339080112,24.074096967492064,-47.340895216506226,0.6646724782917924,5,0.5299997329711914,-0.18500041961669922,0.559999942779541,1.1899995803833008,1.0699996948242188,2,0.07281040002125394,-1.5294266143826258,28.21999931335449,1.0281696951461945,28.45000076293945,3.7368642961833047,29.11000061035156,0.07281040002125394
3562,2007-05-03,28.540000915527344,28.75,28.29999923706055,28.56999969482422,2295400.0,0.00386917373094553,1.3076998317617878,-0.21427792915531335,48.632248272519575,66.37815335908404,0.5650594555146675,0.24940911521592213,0.16763024529632276,1.4456586850350064,7.551724185856555,0.4500007629394496,0.9043081072731134,-0.3099991798400872,-1.4600106507606903,0.8400122910805159,-0.8850049153003887,0.26500655562021436,0.838731466533261,37.755205312552306,-28.912143035871978,0.5750057354603014,5,0.4199991226196289,-0.2950010299682617,0.4499993324279785,1.0799989700317383,1.2999992370605469,3,0.0781359309986247,-1.8999790192451773,28.43000030517578,-1.5294266143826258,28.21999931335449,1.0281696951461945,28.45000076293945,0.0781359309986247
3563,2007-05-04,28.28000068664551,28.739999771118164,28.13999938964844,28.71999931335449,2897600.0,-0.009110028750572985,1.5000039736467599,14.667217700915328,34.34349791508666,59.449287509515024,0.6942723113581657,0.5875776378598694,0.3532734542166196,1.682258883029565,7.098403549157818,0.600000381469723,0.7405458371448574,-0.6004994392394991,-1.6463830560043213,0.4453841775253231,-1.1234412476219084,-0.07755763085708978,1.0020331109537608,13.861511412929604,-47.22056645903082,0.5229418083824107,5,0.639999389648434,-0.035000801086429334,0.694999217987057,1.3249988555908168,1.139999389648434,4,0.07001412638477511,1.3076998317617878,28.540000915527344,-1.8999790192451773,28.43000030517578,-1.5294266143826258,28.21999931335449,0.07001412638477511
3564,2007-05-07,28.35000038146973,28.709999084472656,28.270000457763672,28.45000076293945,2045300.0,0.0024752366734301923,-2.384601841323405,0.22727430359881884,31.579000203450164,54.21182228068609,0.4663850424927354,0.5613213860561963,0.19465713200516532,1.5887092901097333,7.39635798095726,0.4399986267089844,0.5604168158905836,-0.5399997711181612,-1.5614949478622258,0.4814954056259033,-1.0507473594901953,-0.029252182746127176,0.8178299753344582,34.426357655652204,-21.205394536911847,0.5107475883720324,5,0.4099988937377894,-0.030000686645511365,0.5049996376037562,1.134999275207516,1.3699989318847585,0,0.05608466071228513,1.5000039736467599,28.28000068664551,1.3076998317617878,28.540000915527344,-1.8999790192451773,28.43000030517578,0.05608466071228513
3565,2007-05-08,28.25,28.26000022888184,28.020000457763672,28.209999084472656,4127600.0,-0.0035273502689295855,6.999809269501364,-0.400007629365456,29.310369775025492,48.28668108159107,0.4787789492004464,0.6895890580050583,0.21594700765963637,1.664339192927315,8.085282985947023,0.32999992370605824,0.3774477665616516,-0.6355001449584954,-1.667931519047766,0.39693122913077517,-1.1517158320031307,-0.11928445791386011,0.8150472600886118,31.506806364800248,-18.511813657204534,0.5162156870446348,5,0.38500022888183594,0.10000038146972656,0.5174999237060547,1.234999656677246,1.6499996185302734,1,0.05380532593853715,-2.384601841323405,28.35000038146973,1.5000039736467599,28.28000068664551,1.3076998317617878,28.540000915527344,0.05380532593853715
3566,2007-05-09,28.1200008392334,28.290000915527344,27.96999931335449,28.059999465942386,2882600.0,-0.0046017402041275135,-1.6666613685130238,1.4999999999999112,26.10173458541415,42.862834452082616,0.4613329229969061,0.8431260430724024,0.3092352981241291,1.7731159846736162,8.964262142108629,0.3200016021728551,0.14914235718028124,-0.7529993057250977,-1.8172725915953336,0.3112739801451383,-1.2851359486602156,-0.22086266278997968,0.8196408045762205,19.230947926983212,-23.45472473581203,0.5321366429351171,5,0.4399986267089844,0.279998779296875,0.6474990844726562,1.3649988174438477,1.7099990844726527,2,0.034139368983703955,6.999809269501364,28.25,-2.384601841323405,28.35000038146973,1.5000039736467599,28.28000068664551,0.034139368983703955
3567,2007-05-10,27.96999931335449,28.190000534057614,27.729999542236328,27.959999084472656,3191600.0,-0.005334335753988562,1.044436720905705,0.16666666666661734,23.606606790646254,37.86051924579165,0.474701021640886,0.9961582370104161,0.41905886447575824,1.8937818823298507,10.115184593102427,0.4600009918212855,-0.0035217624354757504,-0.8725008010864279,-2.00491090564665,0.25990930347379404,-1.438705853366539,-0.30629574880631694,0.8338924041914133,23.762348191134823,-12.352307046744759,0.5662050522801113,5,0.47000026702881215,0.50000095367432,0.3250002861022985,1.5150003433227575,1.4000015258789098,3,0.054701491748517794,-1.6666613685130238,28.1200008392334,6.999809269501364,28.25,-2.384601841323405,28.35000038146973,0.054701491748517794
3568,2007-05-11,27.88999938964844,27.989999771118164,27.65999984741211,27.8700008392334,2797200.0,-0.0028602047075435566,2.0000086697935724,1.9998092695032592,20.723736839166406,34.40591333503582,0.4061561638593183,1.0728840292398836,0.4716299291525452,1.9369769573863032,11.293285279913862,0.3299999237060547,-0.20963767657915255,-0.9155007362365701,-2.123011970197858,0.29201049772471777,-1.5192563532172159,-0.3117451192559244,0.7420695798479287,21.90473422439916,-6.918841874102878,0.6037556169806445,5,0.31500053405761363,0.5800008773803675,-0.05749940872192738,1.595000267028805,1.5200004577636683,4,0.06991756205140698,1.044436720905705,27.96999931335449,-1.6666613685130238,28.1200008392334,6.999809269501364,28.25,0.06991756205140698
3569,2007-05-14,27.79999923706055,27.979999542236328,27.65999984741211,27.959999084472656,4524800.0,-0.00322696861088112,2.199984741269145,-8.000572246064209,24.324384034570897,31.811067409022776,0.44059000115444036,1.1086767988633994,0.5306555698820112,1.9883172443392176,11.673853056757785,0.31999969482421875,-0.38320746817284856,-0.9350008964538539,-2.20604718797253,0.3360453950648221,-1.5705240422131936,-0.2994777506945141,0.6570972904606514,22.222087665228145,-5.781906950381597,0.6355231457593385,5,0.40500068664550426,0.8400011062622035,0.032500743865963244,1.6850004196166957,1.5300006866455007,0,0.058273413082463366,2.0000086697935724,27.88999938964844,1.044436720905705,27.96999931335449,-1.6666613685130238,28.1200008392334,0.058273413082463366
3570,2007-05-15,27.40999984741211,28.09000015258789,27.38999938964844,27.78000068664551,3340700.0,-0.014028755408328486,-2.414623253736801,2.312507450587776,14.23360535059328,28.095020418496986,0.7862952072352734,1.4144667489983611,0.902885660032215,2.3488121447361507,12.022787302633771,0.7000007629394496,-0.5428084731217595,-1.225500297546386,-2.585786660259327,0.1347860651665549,-1.9056434789028565,-0.5453571161899156,0.9036192776894545,2.2222693171699612,-20.940922228986324,0.6801431813564706,5,0.6599998474121094,1.1599998474121094,0.5400004386901855,2.0749998092651367,2.5300006866455043,1,0.08427579273264674,2.199984741269145,27.79999923706055,2.0000086697935724,27.88999938964844,1.044436720905705,27.96999931335449,0.08427579273264674
3571,2007-05-16,28.0,28.03000068664551,27.420000076293945,27.63999938964844,4165500.0,0.021524996565937426,1.904751092178967,-0.9729724156773203,31.410275220384207,26.18146785714861,0.14403146431202885,0.7486500319799099,0.29676995944839035,1.7337161602787852,12.636024470719201,0.620000839233402,-0.5960026445999489,-0.563000106811522,-1.894767769707478,0.768767556084434,-1.2288839382595,0.10288372463645601,0.1288951780109393,76.2499672174925,52.518315684461854,0.6658838314479786,5,0.06499958038330078,0.5699996948242188,-0.00749969482421875,1.4199991226196254,1.8400001525878906,2,0.06785712923322396,-2.414623253736801,27.40999984741211,2.199984741269145,27.79999923706055,2.0000086697935724,27.88999938964844,0.06785712923322396
3572,2007-05-17,27.71999931335449,28.0,27.59000015258789,27.899999618530273,4117700.0,-0.01000002452305393,1.1578878682929277,-0.5000000000000148,29.25373797161987,25.61593897454119,0.3302074591374087,0.9339830795129593,0.5722210602361706,1.9889734684103182,13.28240173737144,0.4099998474121094,-0.6261097056227598,-0.7525007247924833,-2.053219492122146,0.5482180425371794,-1.4028601084573147,-0.10214134112765194,-0.3299999237060476,47.14279486215256,24.301391082682564,0.6503593836648307,5,0.32999992370605824,0.8500003814697301,0.29500055313110707,1.6999998092651367,2.159999847412113,3,0.07611835002229017,1.904751092178967,28.0,-2.414623253736801,27.40999984741211,2.199984741269145,27.79999923706055,0.07611835002229017
3573,2007-05-18,31.559999465942386,31.82999992370605,30.5,30.520000457763672,11795800.0,0.13852814746420017,-1.4629629956678392,-5.777762471919543,73.81314363844172,30.30862157842914,-3.3476353775907377,-2.8986922523723244,-3.219741863268869,-1.855128894622414,14.598798304195665,4.1100006103515625,-0.5766351134718661,2.988499450683598,1.144792884165291,4.832206017201905,2.0666461674244445,3.9103527339427515,-4.1578000640869135,93.91890934037978,65.5624139836822,0.9218532832591531,5,-1.9499998092651403,-1.9499998092651403,-3.4749994277954137,-2.140000343322761,-1.510000228881836,4,-0.06939159264157468,1.1578878682929277,27.71999931335449,1.904751092178967,28.0,-2.414623253736801,27.40999984741211,-0.06939159264157468
3574,2007-05-21,31.209999084472656,31.60000038146973,30.95000076293945,31.07999992370605,6371800.0,-0.011089999600520595,-2.333352896009679,0.12499931225344585,72.4811896801306,35.10537934566304,-2.84886944109212,-2.5585833815612844,-2.8325179578112056,-1.5058787721899414,15.868324053825775,0.6499996185302805,-0.5400534384570328,2.5614991188049316,0.420036207706584,4.702962029903279,1.4907676632557596,3.6322305743541037,-3.63068766174316,86.03601881401597,52.359207310354705,1.0707314555491732,5,-1.5999994277954102,-1.5999994277954102,-3.097498893737793,-1.789999961853031,-0.8599987030029261,0,-0.057673799739265896,-1.4629629956678392,31.559999465942386,1.1578878682929277,27.71999931335449,1.904751092178967,28.0,-0.057673799739265896
3575,2007-05-22,30.96999931335449,31.040000915527344,30.75,30.790000915527344,4268400.0,-0.007689835891010022,-1.230774309503723,1.3846119987674863,69.01196232702159,39.87318242806387,-2.438943349963985,-2.2911352000265133,-2.55409226966691,-1.2683518141314565,17.330103175243853,0.45999908447265625,-0.42870294670090914,2.2294993400573695,-0.1445307163523566,4.603529396467096,1.0424843118525082,3.4165143682622308,-3.2206603505859306,80.49885169823233,43.723368333880714,1.1870150282048628,5,-1.3599996566772425,-1.3599996566772425,-2.6724991798400843,-1.5500001907348633,-0.5599994659423793,1,-0.05295445353598238,-2.333352896009679,31.209999084472656,-1.4629629956678392,31.559999465942386,1.1578878682929277,27.71999931335449,-0.05295445353598238
3576,2007-05-23,30.81999969482422,31.15999984741211,30.71999931335449,30.989999771118164,2763700.0,-0.004843384625636382,-1.378375870548,-0.9444532748408065,66.96427355007467,44.690700956889245,-2.0849239048323938,-2.1364736034402867,-2.349853749886158,-1.1290672578604557,19.18883567713643,0.44000053405762074,-0.3071859564903363,2.0069997787475593,-0.5308821306637093,4.544881688158828,0.738058824041925,3.2759407334531936,-2.9074342936181594,76.17923859898043,37.894835641475815,1.268940954705634,5,-1.2100000381469727,-1.2100000381469727,-2.4474992752075195,-1.4000005722045934,-0.7399997711181676,2,-0.028552860787808165,-1.230774309503723,30.96999931335449,-2.333352896009679,31.209999084472656,-1.4629629956678392,31.559999465942386,-0.028552860787808165
3577,2007-05-24,30.36000061035156,30.959999084472656,30.28000068664551,30.8799991607666,4015900.0,-0.014925343576493,-1.0000000000000104,3.0588136296828403,65.02890101715144,49.61349697666537,-1.3971787614245592,-1.6674552628253956,-1.8575735370755275,-0.6771380563089622,20.888465122142446,0.6799983978271449,-0.16778957519557736,1.4870006561279254,-1.140578333149712,4.114579645405563,0.17321116148910676,2.800790150766744,-2.2907378282455007,5.16128794087419,-34.71654773051402,1.3137894946388189,5,-0.7500009536743129,-0.7500009536743129,-1.965000152587887,-0.9400014877319336,-0.75,3,-0.017127814470015768,-1.378375870548,30.81999969482422,-1.230774309503723,30.96999931335449,-2.333352896009679,31.209999084472656,-0.017127814470015768
3578,2007-05-25,30.28000068664551,30.540000915527344,30.1299991607666,30.3799991607666,2945300.0,-0.0026350435473565526,-1.0500009536706785,0.19230529400759927,63.92496551359692,54.01356158544603,-1.053266757494292,-1.5761158818600975,-1.7710245113807552,-0.6068728337607503,22.16381399477015,0.4100017547607422,0.006494621088158681,1.3485007286071813,-1.352370500395061,4.049371957609424,-0.0019348858939416402,2.698936343108304,-2.0603084188754544,10.204176960285878,-29.108960139817995,1.3504356145011214,5,-0.6700010299682653,-0.6700010299682653,-1.8000001907348668,-0.860001564025886,-0.5300006866455114,4,-0.013210089722861973,-1.0000000000000104,30.36000061035156,-1.378375870548,30.81999969482422,-1.230774309503723,30.96999931335449,-0.013210089722861973
3579,2007-05-29,30.290000915527344,30.809999465942386,30.229999542236328,30.25,3535200.0,0.0003302585421089965,-13.499666221628928,-0.40001525902191093,64.91228706153987,59.644526219995655,-0.7519962971278176,-1.5190842464833665,-1.7674544110396084,-0.6103619425601252,23.179243282343204,0.5799999237060582,0.22191307560194673,1.2665009498596191,-1.4900893916917894,4.023091291411028,-0.11179422091608515,2.6447961206353234,-1.9258963415198487,15.534140591870255,-23.74336855610113,1.3782951707757045,5,-0.6650009155273438,-0.6800012588500977,-1.6700005531311035,-0.8700017929077184,-0.4300003051757848,1,-0.007923462238780044,-1.0500009536706785,30.28000068664551,-1.0000000000000104,30.36000061035156,-1.378375870548,30.81999969482422,-0.007923462238780044
3580,2007-05-30,30.53000068664551,30.53000068664551,29.770000457763672,30.20000076293945,5081800.0,0.00792339926920027,3.6060630581162707,8.249809269502371,67.33812649534744,63.63650969499156,-0.5619797694403736,-1.6623824186856062,-1.9995194972883432,-0.8489354329976848,23.608215017190513,0.7600002288818395,0.48063986751408194,1.3910006523132346,-1.416934711491411,4.19893601611788,-0.012967029589088241,2.7949683342155573,-2.0272602986500736,54.67629946758904,12.33167643290848,1.4039676819023228,5,-0.8200006484985387,-0.9200010299682653,-1.8450007438659703,-1.110001564025886,-0.970001220703125,2,-0.005895850020551041,-13.499666221628928,30.290000915527344,-1.0500009536706785,30.28000068664551,-1.0000000000000104,30.36000061035156,-0.005895850020551041
3581,2007-05-31,30.5,30.59000015258789,30.26000022888184,30.420000076293945,2661500.0,-0.000982662494948272,1.5384587169423487,0.2424240672773985,68.52123510180579,67.99956493167889,-0.15652032214723732,-1.5487567153081407,-1.971762878683812,-0.8165507427798993,24.083123542432745,0.32999992370605113,0.7414499394559719,1.2574999809265144,-1.5926809972044254,4.107680959057458,-0.16759050813895726,2.682590469991986,-1.8641692305761381,61.34457014082339,15.961644180678675,1.4250904890654714,5,0.3000001907348633,-0.8900003433227539,-1.7824997901916504,-1.0800008773803746,-1.0400009155273438,3,-0.002950824675012842,3.6060630581162707,30.53000068664551,-13.499666221628928,30.290000915527344,-1.0500009536706785,30.28000068664551,-0.002950824675012842
3582,2007-06-01,30.770000457763672,30.979999542236328,30.43000030517578,30.489999771118164,2438000.0,0.008852474025038415,-1.7499988079059676,3.5000119209403238,70.51282678286813,67.63286305883737,0.05768636112295056,-1.7319217348975116,-2.263160426176537,-1.0666058058836256,25.139195112906442,0.5499992370605469,1.106310129147527,1.4160004615783706,-1.4923498698952997,4.324350793052041,-0.03817470415846458,2.8701756273152057,-2.0064029221685225,82.64469063097032,32.875367006662884,1.4541751657368354,6,-0.08500003814697266,-1.1600008010864258,-2.022500514984131,-1.4050006866455078,-1.1800003051757812,4,-0.02242445641184654,1.5384587169423487,30.5,3.6060630581162707,30.53000068664551,-13.499666221628928,30.290000915527344,-0.02242445641184654
3583,2007-06-04,30.26000022888184,30.559999465942386,30.20000076293945,30.53000068664551,3175100.0,-0.016574592827253376,1.1818234362537567,-0.9642849844347109,66.53226354326384,66.97187126585219,0.40665297059432604,-1.1235860682258298,-1.7016194394910293,-0.5410200401701601,25.865622491866947,0.5699996948242223,1.395683541359169,0.8070002555847218,-2.082152774034885,3.6961532852043284,-0.6375762592250815,2.251576770394525,-1.3737465977622527,40.49587949330723,-12.230965045910594,1.444576514809804,6,0.20499992370605113,-0.6500005722045934,-1.4250001907348668,-0.9800004959106481,-0.5,0,-0.021480489544408066,-1.7499988079059676,30.770000457763672,1.5384587169423487,30.5,3.6060630581162707,30.53000068664551,-0.021480489544408066
3584,2007-06-05,29.940000534057614,30.239999771118164,29.75,30.21999931335449,3122500.0,-0.010575006358354178,2.0625014901174725,1.0370307577106204,67.1641818083474,66.76656231933282,0.5895564288106669,-0.7150193712274131,-1.3278990151443608,-0.21448223747457718,26.389132901539362,0.5100002288818395,1.742204800129862,0.4075005531311007,-2.4410773472110456,3.256078453473247,-1.0167883970399743,1.8317895033021756,-0.935997051234569,15.447203639780504,-41.864244595801864,1.4242889501710734,6,0.514999389648441,-0.33000087738036754,-1.2050004005432093,-0.6600008010864222,0.5100002288818359,1,-0.0063460431084990665,1.1818234362537567,30.26000022888184,-1.7499988079059676,30.770000457763672,1.5384587169423487,30.5,-0.0063460431084990665
3585,2007-06-06,29.770000457763672,29.96999931335449,29.559999465942386,29.96999931335449,3187800.0,-0.005678025159036371,3.1000219346348628,0.7142847411444014,62.733814845043696,66.29651135210716,0.6385903841480847,-0.44829002881884605,-1.1044013083077502,-0.043337031903238454,26.44113592541894,0.40999984741210227,1.5260730273909502,0.1615004539489746,-2.623400998105062,2.946401906003011,-1.2309502720780436,1.5539511799759929,-0.6529571173053057,14.788801446360983,-38.469444401279674,1.3924507260270185,6,0.4999990463256836,-0.16000080108642578,-1.1025004386901855,-0.49000072479248047,0.4099998474121094,2,0.0030231827747391193,2.0625014901174725,29.940000534057614,1.1818234362537567,30.26000022888184,-1.7499988079059676,30.770000457763672,0.0030231827747391193
3586,2007-06-07,29.07999992370605,29.559999465942386,29.06999969482422,29.170000076293945,3351400.0,-0.02317771324983897,-7.90903731446809,0.4500033378792327,59.23913381500791,65.65320388520232,1.179894118604789,0.33446713247517224,-0.3736207790935957,0.6339082919578622,26.229796276820984,0.7000007629394531,1.3100017802925734,-0.5765000343322804,-3.2854351182995423,2.132435049634985,-1.9309675763159113,0.7779675076513506,2.75,0.5235722345937285,-51.29786695688095,1.3544675419836323,6,0.9449996948242223,0.529999732971195,-0.4774999618530238,0.19999980926514027,0.9899997711181676,3,0.016506174122959294,3.1000219346348628,29.770000457763672,2.0625014901174725,29.940000534057614,1.1818234362537567,30.26000022888184,0.016506174122959294
3587,2007-06-08,29.5,29.51000022888184,28.899999618530273,28.95000076293945,3014200.0,0.014442918755015688,1.1403541647146864,-6.11109227313166,23.857878341187856,61.20130531049021,0.6985320777934056,0.03685770432289104,-0.7287440223015693,0.2045835180012503,25.711994347604705,0.610000610351566,1.1347428716621195,-0.23299999237060476,-2.8253054824395107,2.3593054976983048,-1.5291527374050595,1.06315275266385,2.274799919128416,36.14460461578404,-9.924166051386031,1.2961527450344543,6,0.4399995803833008,0.1099996566772461,-0.8975000381469727,-0.2200002670288086,0.44000053405761363,4,-0.0013559632382150744,-7.90903731446809,29.07999992370605,3.1000219346348628,29.770000457763672,2.0625014901174725,29.940000534057614,-0.0013559632382150744
3588,2007-06-11,29.84000015258789,30.06999969482422,29.270000457763672,29.479999542236328,3633800.0,0.011525428901284496,-1.0512833052936343,0.6545474722393649,32.56998949745011,57.60771669225802,0.32358231492761647,-0.15764539616498752,-1.0008355352061002,-0.14860709740661804,25.112687326919964,0.7999992370605469,0.9828104865481109,0.009500122070313921,-2.433315315498902,2.4523155596395263,-1.211907596714294,1.2309078408549219,1.8198077545165994,70.14928559838076,27.932520664562816,1.2214077187846064,6,0.09999942779541016,-0.23000049591064453,-1.2375001907348633,-0.5600004196166992,-0.03000068664550426,0,-0.008378016042949632,1.1403541647146864,29.5,-7.90903731446809,29.07999992370605,3.1000219346348628,29.770000457763672,-0.008378016042949632
3589,2007-06-12,29.420000076293945,29.88999938964844,29.040000915527344,29.43000030517578,3088700.0,-0.0140750695089229,-1.2077924008115009,-0.02777836646462934,31.14356439319411,53.58609868090764,0.6785515507723403,0.4110169673420465,-0.5264009275813066,0.2460460286048658,24.372131429622243,0.8499984741210973,0.8580141865428459,-0.49149999618530416,-2.751414111873302,1.768414119502694,-1.6214570540293032,0.6384570616586949,2.1294154992675765,44.44448067138668,6.778081967537325,1.1299570578439984,6,0.5199995040893555,0.18999958038330078,-0.8375000953674316,-0.1400003433227539,0.4300003051757848,1,0.011556769262616617,-1.0512833052936343,29.84000015258789,1.1403541647146864,29.5,-7.90903731446809,29.07999992370605,0.011556769262616617
3590,2007-06-13,29.71999931335449,29.71999931335449,29.11000061035156,29.420000076293945,2952800.0,0.01019711884033181,3.0666683620920816,-29.99923707800842,37.08919809426329,50.09365012451403,0.281134819658142,0.3087817930876433,-0.759620200164445,-0.08068709669811014,23.175755912339195,0.6099987030029297,0.74840831234593,-0.30700073242188,-2.241269008973944,1.6272675441301843,-1.2741348706979139,0.6601334058541539,1.7234396239257848,70.08543943190327,35.750217428914134,0.9671341382760326,6,0.22000026702881215,-0.10999965667724254,-1.1799998283386195,-0.43999958038329723,0.3200016021728551,2,0.02456263346065901,-1.2077924008115009,29.420000076293945,-1.0512833052936343,29.84000015258789,1.1403541647146864,29.5,0.02456263346065901
3591,2007-06-14,29.899999618530273,30.0,29.649999618530273,29.670000076293945,3579100.0,0.006056537999141298,-1.5925910227609885,0.7666670905230054,44.221095172349074,47.172346612234136,0.007905334320600588,0.2934694029338658,-0.8793658017099268,-0.2813768469762472,22.04563304721186,0.35000038146972656,0.6289746290703881,-0.22200040817260813,-1.9077624805636155,1.4637616642183993,-1.0648814443681118,0.6208806280228956,1.4417017459999997,85.47007989670973,45.48466596127355,0.8428810361955031,6,-0.1700000762939453,-0.28999996185302734,-1.4074993133544922,-0.7950000762939453,0.36000061035156605,3,0.009364571579191017,3.0666683620920816,29.71999931335449,-1.2077924008115009,29.420000076293945,-1.0512833052936343,29.84000015258789,0.009364571579191017
3592,2007-06-15,29.82999992370605,30.26000022888184,29.520000457763672,30.25,4981500.0,-0.002341126947066563,2.363631240598695,-1.826090922661021,44.33248583661948,44.70570464482921,-0.07761888203161149,0.5582730479955309,-0.7457810665461473,-0.24465904693968454,20.971273908249824,0.7399997711181676,0.4581787570356681,-0.39750013351440927,-1.6617096337095099,0.8667093666806913,-1.0296048836119596,0.23460461658314102,1.414033370984221,64.75405350897579,20.13396253241261,0.6321047500975511,6,-0.24999999999999645,-0.22000026702880504,-1.350000381469723,-0.725000381469723,0.1399993896484375,4,0.008045584033925524,-1.5925910227609885,29.899999618530273,3.0666683620920816,29.71999931335449,-1.2077924008115009,29.420000076293945,0.008045584033925524
3593,2007-06-18,29.3700008392334,29.81999969482422,29.170000076293945,29.6200008392334,3095000.0,-0.015420686746535628,1.0000058687856896,0.5952379871117701,39.592759497581966,41.64221327696638,0.27139765951605455,0.8914981626588272,-0.23686969699892657,0.17601164981076423,19.04349004944166,0.6599998474121058,0.2590314940704985,-0.7479992866516127,-1.9007093585829402,0.4047107852797147,-1.3243543226172747,-0.1716442506859508,1.7802711084104743,27.049189298204666,-20.37225995257571,0.5763550359656633,6,0.20999908447265625,0.23999881744384766,-0.9150009155273438,-0.5500011444091797,0.6999988555908203,0,0.019407547788108603,2.363631240598695,29.82999992370605,-1.5925910227609885,29.899999618530273,3.0666683620920816,29.71999931335449,0.019407547788108603
3594,2007-06-19,29.40999984741211,29.53000068664551,29.09000015258789,29.290000915527344,2620000.0,0.0013619001374109985,1.4444432670707128,-0.4799957275390625,36.729845717165446,38.752883373868805,0.16574127828267038,0.7480883517114663,-0.24227973673219694,0.10593819681393768,16.970580239776503,0.44000053405762074,0.003333656389798989,-0.6180003166198738,-1.689970487872877,0.45396985463312944,-1.1539854022463736,-0.08201523099337393,1.6502612070672207,27.350399483548628,-18.362154461804813,0.5359850856265014,6,0.1700000762939453,0.19999980926513672,-1.0724997520446777,-0.9799995422363281,0.049999237060546875,1,0.013600803148779095,1.0000058687856896,29.3700008392334,2.363631240598695,29.82999992370605,-1.5925910227609885,29.899999618530273,0.013600803148779095
3595,2007-06-20,29.32999992370605,29.559999465942386,29.170000076293945,29.420000076293945,2980300.0,-0.0027201606297558856,1.10811089460062,-0.7500079473567388,36.29976026361621,36.20406409038084,0.19753653095566648,0.7366947015184735,-0.13371013671945065,0.15924459021205095,15.140668176075266,0.38999938964844105,-0.20571506853905674,-0.6160002708435108,-1.6341184799389197,0.402117938251898,-1.1250593753912135,-0.10694116629580819,1.643850673335315,20.512799612661166,-22.263115636984825,0.5090591045477038,6,0.25000000000000355,0.27999973297119496,-0.9074997901916468,-0.8999996185302699,-0.3400001525878871,2,0.017729303072496316,1.4444432670707128,29.40999984741211,1.0000058687856896,29.3700008392334,2.363631240598695,29.82999992370605,0.017729303072496316
3596,2007-06-21,29.940000534057614,29.979999542236328,29.11000061035156,29.26000022888184,3864800.0,0.020797838797760315,1.2894759297090377,-7.555546136565553,40.997829097376986,38.10850306329074,-0.31027246918367624,0.0604876970289574,-0.7084309253099974,-0.4757701151567453,13.316772021016494,0.8699989318847692,-0.39157644385306867,0.038000297546382455,-0.8934528071672823,0.9694534022600472,-0.4277262548104517,0.5037268499032166,0.9508960238433097,72.64960051645076,33.474439517203834,0.4657265523568331,6,-0.2899999618530238,-0.31500053405761363,-1.6200008392333949,-1.5100002288818324,-0.9300003051757741,3,0.0033400260416154293,1.10811089460062,29.32999992370605,1.4444432670707128,29.40999984741211,1.0000058687856896,29.3700008392334,0.0033400260416154293
3597,2007-06-22,29.84000015258789,30.0,29.489999771118164,29.95000076293945,4455700.0,-0.003340026041615096,3.85716621253406,-0.16176553085976153,44.99999772934622,39.48961508905697,-0.17541824411403795,0.1259932334537055,-0.5803552756658945,-0.39682914164238525,12.147479869235866,0.5100002288818359,-0.5276928939847743,-0.03600006103515696,-0.9423150816715982,0.8703149596012842,-0.48915757135337756,0.41715744928306364,0.971260527738206,82.4175962372826,41.61629569180219,0.4531575103182205,6,-0.18999958038330078,-0.13000011444091797,-1.5225005149841309,-1.4099998474121094,-1.2000007629394496,4,0.014075069508923121,1.2894759297090377,29.940000534057614,1.10811089460062,29.32999992370605,1.4444432670707128,29.40999984741211,0.014075069508923121
3598,2007-06-25,29.8799991607666,30.1299991607666,29.60000038146973,29.85000038146973,4474300.0,0.0013404493288933228,-1.0000000000000133,-0.2727146622277474,49.23467600359676,41.499738601323926,-0.2337254377781086,0.05743534706533637,-0.5928472439487429,-0.46633136455079693,11.221655361942725,0.5299987792968714,-0.5879118663506517,0.02399902343750071,-0.8622090313001465,0.9102070781751479,-0.41910500393132466,0.4671030508063261,0.8548110770876605,75.96151553665322,30.63314296853691,0.44310402736882437,6,-0.20499897003173828,0.4850006103515625,-1.5699996948242188,-1.4499988555908203,-1.119998931884762,0,0.003012053384059632,3.85716621253406,29.84000015258789,1.2894759297090377,29.940000534057614,1.10811089460062,29.32999992370605,0.003012053384059632
3599,2007-06-26,30.04999923706055,30.5,29.96999931335449,30.1200008392334,4024700.0,0.0056894270772658295,-3.6086725766457954,-2.3334816887081944,53.57141466946415,43.33109599856848,-0.3408010428828696,-0.13857159820306464,-0.7514957208104427,-0.6632295646402575,10.150383154695133,0.6200008392333984,-0.4593860278667279,0.20599918365478942,-0.6617724740713378,1.0737708413809166,-0.2278866452082724,0.6398850125178512,0.6114185760207533,67.62583017728778,17.67290090496229,0.4338858288630627,6,-0.2549991607666051,0.20000076293944957,-0.43999958038330433,-0.764999389648441,-1.269998550415039,1,0.0006655726546243024,-1.0000000000000133,29.8799991607666,3.85716621253406,29.84000015258789,1.2894759297090377,29.940000534057614,0.0006655726546243024
3600,2007-06-27,30.35000038146973,30.3700008392334,29.71999931335449,29.790000915527344,3612700.0,0.009983399401860549,1.1666703753977732,-7.99980926950265,67.98868125977995,45.97193889717191,-0.6057384118105773,-0.47721647777186504,-1.0425504031145572,-0.9862623496734599,9.601282703384554,0.6500015258789098,-0.38645617160550216,0.5150003433227575,-0.3261393340420966,1.3561400206876115,0.0944305046403322,0.9355701820051827,0.24096070382953272,89.20865579889154,31.639915273972612,0.42056983868242676,6,-0.5550003051757848,-0.3200006484985387,-0.740000724792484,-1.0650005340576207,-2.25,2,-0.029324589318307392,-3.6086725766457954,30.04999923706055,-1.0000000000000133,29.8799991607666,3.85716621253406,29.84000015258789,-0.029324589318307392
3601,2007-06-28,30.40999984741211,30.65999984741211,30.11000061035156,30.15999984741211,3098900.0,0.001976918128113514,-2.1428664850135806,0.4464289971764373,64.35331818685049,48.19647582497535,-0.6546275378769693,-0.5737191204436627,-1.0943336841956963,-1.0754055622931062,9.091680255341487,0.5499992370605504,-0.263383949052713,0.5794998168945327,-0.2475043675275188,1.4065040013165842,0.16599772468350693,0.9930019091055584,-1.510000228881836,78.63248002582256,17.595556723960613,0.41350209221102524,6,-0.5349998474121094,-0.38000011444091797,-0.8000001907348633,-1.125,-0.14999961853026988,3,-0.04669516880694058,1.1666703753977732,30.35000038146973,-3.6086725766457954,30.04999923706055,-1.0000000000000133,29.8799991607666,-0.04669516880694058
3602,2007-06-29,30.07999992370605,30.53000068664551,29.85000038146973,30.520000457763672,2975700.0,-0.0108516910674743,1.9565166913377077,-1.760002136230483,53.79746720837007,49.77477668172958,-0.3189799043713961,-0.3141704557241276,-0.762361834868674,-0.7726127294718417,7.976551095988266,0.6800003051757812,-0.1922133152738823,0.28399991989135387,-0.4274818152073401,0.9954816549900478,-0.0717409476579931,0.6397407874407008,-1.144800300598142,45.28299849751183,-13.99810876266423,0.35574086754934675,6,-0.20499992370605113,-0.14000034332275035,-0.47000026702880504,-0.7950000762939418,-0.4699993133544922,4,-0.035571798455389825,-2.1428664850135806,30.40999984741211,1.1666703753977732,30.35000038146973,-3.6086725766457954,30.04999923706055,-0.035571798455389825
3603,2007-07-02,29.61000061035156,30.20000076293945,29.51000022888184,30.09000015258789,4527200.0,-0.015624977212319924,-1.0294124246878122,1.090906726430184,52.95951247888391,51.57807298858718,0.21081276810738458,0.11029034661233439,-0.2974232436026192,-0.3385779251266605,6.976582736147052,0.6900005340576101,-0.1838632768818229,-0.15349941253662536,-0.8344668856530646,0.5274680605798139,-0.493983149094845,0.18698432402159426,-0.6403049827575664,8.695688229664162,-50.294995107318705,0.34048373655821923,7,0.274999618530277,0.32999897003174183,-9.536743128535363e-07,-0.3250007629394496,-1.2800006866455078,0,-0.0327592435227444,1.9565166913377077,30.07999992370605,-2.1428664850135806,30.40999984741211,1.1666703753977732,30.35000038146973,-0.0327592435227444
3604,2007-07-03,29.75,29.75,29.489999771118164,29.60000038146973,2256400.0,0.004728111677224867,2.466678534643897,-0.31249950329414344,50.49181496575843,53.15496795549188,0.13870012428036915,-0.047087444478776774,-0.44386230914476243,-0.5169669446048673,6.604830904047773,0.26000022888183594,-0.16784281940439527,-0.003999996185303445,-0.6798821304723717,0.6718821381017648,-0.3419410633288358,0.3339410709582289,-0.7464982880096436,22.22224033569334,-33.904138022290596,0.3379410671435333,7,0.13500022888183594,0.18999958038330078,-0.1400003433227539,-0.4650001525878906,-3.2099990844726562,1,-0.03327730323086253,-1.0294124246878122,29.61000061035156,1.9565166913377077,30.07999992370605,-2.1428664850135806,30.40999984741211,-0.03327730323086253
3605,2007-07-05,29.86000061035156,29.96999931335449,29.65999984741211,29.670000076293945,4127800.0,0.0036974995076153316,-1.9523619222350048,1.2666734483679476,49.32887516905325,54.08063974123368,0.12492338114703472,-0.15810592891871877,-0.5417486439457484,-0.6585607471677264,6.607892190388223,0.30999946594237926,-0.08225170792607628,0.1015006065368631,-0.5760265141383627,0.7790277272120889,-0.23726295380075157,0.4402641668744778,-0.8233689356527663,31.624001291127918,-19.931758088487044,0.3387635603376135,7,0.21499919891357777,0.07999897003174183,-0.2425007820129359,-0.5750007629394496,-1.6300010681152308,3,-0.03616878438145932,2.466678534643897,29.75,-1.0294124246878122,29.61000061035156,1.9565166913377077,30.07999992370605,-0.03616878438145932
3606,2007-07-06,29.559999465942386,29.979999542236328,29.40999984741211,29.82999992370605,3377900.0,-0.01004692358596837,1.0,-1.4210510465291264,45.794384193601395,54.1689049039287,0.4082886530101604,0.18941055484629388,-0.24060664854986769,-0.3851924733512533,6.995465969855011,0.5699996948242188,0.01184949974952687,-0.2225005149841266,-0.829126103706475,0.3841250737382218,-0.5258133093453026,0.08081227937704938,-0.4909004277893274,13.392813047617539,-34.985944076015805,0.3033127943611751,7,0.475000381469723,0.3800001144409144,0.10000038146972301,-0.274999618530277,-1.439998626708988,4,-0.049391038932690035,-1.9523619222350048,29.86000061035156,2.466678534643897,29.75,-1.0294124246878122,29.61000061035156,-0.049391038932690035
3607,2007-07-09,29.459999084472656,29.6299991607666,29.170000076293945,29.559999465942386,4370500.0,-0.0033829628983906845,2.8333293596865587,0.37037115528619535,51.57891637180845,54.42937605595222,0.5014500813886684,0.30173038829888554,-0.13383391198204464,-0.31379453751424435,7.119786520906038,0.45999908447265625,0.11934991345431811,-0.32050085067749023,-0.9312975622407649,0.2902958608857844,-0.6258992064591276,-0.015102494895852914,-0.35908203013441664,28.155224742924855,-21.974712465587547,0.30539835578163665,7,0.4550008773803711,0.48000049591064453,0.7450008392333984,-0.17499923706054688,-1.6599998474121058,0,0.027155504727453872,1.0,29.559999465942386,-1.9523619222350048,29.86000061035156,2.466678534643897,29.75,0.027155504727453872
3608,2007-07-10,29.59000015258789,29.88999938964844,29.209999084472656,29.459999084472656,4377400.0,0.004412799462161443,-1.1587274675902772,-1.3000057220240244,53.06122713778572,54.37268855243241,0.3642962612986125,0.16025604458054232,-0.2538004984788671,-0.4786386827519351,7.170621001154556,0.6800003051757848,0.16739677848085677,-0.17799978256225657,-0.7938808117177167,0.4378812465932036,-0.48594029713998665,0.12994073201547351,-0.45790144238817376,51.851895458387986,-1.111602318951853,0.30794051457772975,7,0.3249998092651367,0.18999958038330078,0.557499885559082,-0.30500030517578125,-1.3800010681152344,1,0.0006759194883585451,2.8333293596865587,29.459999084472656,1.0,29.559999465942386,-1.9523619222350048,29.86000061035156,0.0006759194883585451
3609,2007-07-11,29.76000022888184,29.770000457763672,29.399999618530273,29.60000038146973,3859500.0,0.005745186732588836,3.1111134658586796,1.230757944775375,57.095708532199026,53.162358249367855,0.16632459762670848,0.017954489751200953,-0.39030676513527496,-0.6788552406380752,7.536110789023887,0.37000083923339844,0.2030018061297163,-0.024999713897702946,-0.6188098799481345,0.5688104521527286,-0.32190479692291873,0.27190536912751284,-0.5973434959378743,72.83957303619535,15.119784868923148,0.2969050830252158,7,0.15499973297118785,0.019999504089351916,0.27749967575072887,-0.4750003814697301,-0.7100009918212891,2,-0.04805108515382284,-1.1587274675902772,29.59000015258789,2.8333293596865587,29.459999084472656,1.0,29.559999465942386,-0.04805108515382284
3610,2007-07-12,30.45000076293945,30.45000076293945,29.739999771118164,29.82999992370605,3599400.0,0.023185501638134154,1.2903226798827174,3.875008940705243,58.199353955169386,52.47858444584774,-0.5676987200909736,-0.6477632022329658,-1.0306902846823682,-1.3908958879264546,8.275917890233094,0.7100009918212855,0.23215308724111594,0.6285007476806612,-0.034229782834589884,1.2912312781959123,0.2971354824230339,0.9598660129382885,-1.2573971677061202,100.0,42.3441678996762,0.3313652652576263,7,-0.600000381469723,-0.6700010299682582,-0.4175009727477992,-1.1650009155273402,-1.8000011444091761,3,-0.12840721673054756,3.1111134658586796,29.76000022888184,-1.1587274675902772,29.59000015258789,2.8333293596865587,29.459999084472656,-0.12840721673054756
3611,2007-07-13,30.18000030517578,30.520000457763672,30.06999969482422,30.309999465942386,2948500.0,-0.008867009885013988,-1.5714301284461665,-0.20967578193497755,55.182925056377236,52.632524206737415,-0.37297723781459524,-0.37493326515354397,-0.71995724136681,-1.146166384287703,8.713713784220033,0.4500007629394531,0.22214324336570002,0.3445002555847161,-0.3367827588422152,1.0257832700116474,0.0038587483712504422,0.6851417627981817,-0.9580487848988746,74.81481062859129,19.452967643794302,0.34064150721346587,7,-0.33500003814697266,-0.40000057220458984,-0.24000072479248047,-0.8950004577636719,-2.200000762939453,4,-0.06461235067002413,1.2903226798827174,30.45000076293945,3.1111134658586796,29.76000022888184,-1.1587274675902772,29.59000015258789,-0.06461235067002413
3612,2007-07-16,30.06999969482422,30.190000534057614,29.93000030517578,30.04999923706055,2339400.0,-0.003644818066244282,-1.00001467200725,-0.15385066830989994,52.83582531441323,52.6187811884629,-0.29563334170949673,-0.25932637187417384,-0.5732086354873616,-1.0655263738878702,8.745992234269572,0.2600002288818324,0.1221857412650671,0.2224996566772468,-0.46678310250751665,0.9117824158620103,-0.12214172291513492,0.5671410362696285,-0.8192872080046065,65.64883273298021,12.360125242844447,0.3446413795923813,7,-0.22499942779541016,-0.28999996185302734,-0.252500057220459,-0.7849998474121094,-1.5699996948242188,0,-0.0648486489983724,-1.5714301284461665,30.18000030517578,1.2903226798827174,30.45000076293945,3.1111134658586796,29.76000022888184,-0.0648486489983724
3613,2007-07-17,29.940000534057614,30.13999938964844,29.670000076293945,29.940000534057614,4133800.0,-0.004323217894444564,1.350010013637555,0.0,48.33838981903245,52.379511727715574,-0.12728647799479376,-0.08899770911287064,-0.39883254987277184,-0.9597146482044074,9.134242646350502,0.46999931335449574,0.029912809946871732,0.06400051116942862,-0.5882961285170971,0.7162971508559544,-0.26214780867383425,0.3901488310126915,-0.6611023000261511,48.21433133005079,-3.1261251813386366,0.3261483198432629,7,-0.09500026702880504,-0.09000015258788707,-0.1650009155273402,-0.6550006866455043,-1.0,1,-0.07147632795005299,-1.00001467200725,30.06999969482422,-1.5714301284461665,30.18000030517578,1.2903226798827174,30.45000076293945,-0.07147632795005299
3614,2007-07-18,29.809999465942386,30.239999771118164,29.51000022888184,29.78000068664551,2811400.0,-0.004342052965809029,-1.5614032739489374,100.0,41.40126808182878,51.498666495801736,0.013544947390695228,0.07642518613403126,-0.22730686925987698,-0.8616087243411776,9.55961671873663,0.7299995422363246,-0.004594741245636413,-0.08600053787231232,-0.7016357219541085,0.5296346462094839,-0.3938181299132104,0.22181705416858577,-0.5034791996433121,29.702888027329948,-16.151543273714495,0.3078175920408988,7,0.03500080108642223,0.0400009155273402,-0.03499984741211293,-0.524999618530277,-1.7999992370605469,2,-0.053673277763648164,1.350010013637555,29.940000534057614,-1.00001467200725,30.06999969482422,-1.5714301284461665,30.18000030517578,-0.053673277763648164
3615,2007-07-19,29.85000038146973,29.979999542236328,29.54999923706055,29.959999084472656,3330000.0,0.0013418623362622117,4.733351983011791,-3.6667726347913363,41.02566297077668,50.96880858215455,-0.03131699476087135,0.0815605036789897,-0.22123840619240553,-0.9272091026991838,9.964674253875952,0.4300003051757777,-0.0006349416999071877,-0.07199964523315217,-0.6280234198472385,0.4840241293809342,-0.35001153254019357,0.20601224207388924,-0.5164105235483945,33.663373815697405,-7.712530115161464,0.27801188730704257,7,-0.0050001144409215215,0.024999618530269885,-0.07500076293945668,-0.5650005340576207,-1.9500007629394567,3,-0.02680070801291523,-1.5614032739489374,29.809999465942386,1.350010013637555,29.940000534057614,-1.00001467200725,30.06999969482422,-0.02680070801291523
3616,2007-07-20,30.040000915527344,30.18000030517578,29.57999992370605,30.0,4634500.0,0.006365176939011397,2.750005960470184,-0.36364897435454,49.32887688726379,50.71880419498292,-0.16323482691467106,-0.10599873611716504,-0.35782098537363183,-1.119610144433274,9.921755412987112,0.6000003814697301,0.0088412810450329,0.11300086975097656,-0.44549744912319866,0.6714991886251518,-0.16624828968611283,0.39225002918806595,-0.6798828578161924,72.60287931439905,30.410826660257698,0.27924915943708783,7,-0.1750011444091797,-0.16500091552734375,-0.2650012969970703,-0.6800012588500977,-2.6900005340576136,4,-0.04627167958169387,4.733351983011791,29.85000038146973,-1.5614032739489374,29.809999465942386,1.350010013637555,29.940000534057614,-0.04627167958169387
3617,2007-07-23,30.26000022888184,30.59000015258789,30.03000068664551,30.25,2408200.0,0.007323545494327233,-1.4888928448813226,0.2500000000000888,61.90473196214114,51.70141584213352,-0.28811879599868107,-0.30874909716920484,-0.5159088327415553,-1.3412340760430546,10.073433587259382,0.5599994659423793,0.021114855866343873,0.3120001792907736,-0.2640337936125441,0.8880341521940913,0.023983192839114764,0.6000171657424325,-0.8738845353766678,69.4444493501771,22.064592253932588,0.2880169864516589,7,-0.26500034332275746,-0.3850002288818395,-0.5900006294250524,-0.8699998855590891,-3.630001068115238,0,-0.07534701485128714,2.750005960470184,30.040000915527344,4.733351983011791,29.85000038146973,-1.5614032739489374,29.809999465942386,-0.07534701485128714
3618,2007-07-24,29.96999931335449,30.85000038146973,29.84000015258789,30.13999938964844,4159400.0,-0.009583638907264658,-3.6976929866973194,-16.99961853899906,53.81942351848033,51.33738417394255,0.06867557738842933,-0.012289997083140491,-0.16351077566313776,-1.04737538428569,10.181755269905677,1.0100002288818395,0.06593018987965849,0.01749925613403036,-0.5577035457333004,0.5927020580013611,-0.27010214479963324,0.30510065706769396,-0.5584059367711767,34.32828597700311,-15.563237241209954,0.2876014009336652,7,0.21000099182129617,9.536743199589637e-07,-0.37499952316283824,-0.5299997329711879,-2.84999847412109,1,-0.04904902726172111,-1.4888928448813226,30.26000022888184,2.750005960470184,30.040000915527344,4.733351983011791,29.85000038146973,-0.04904902726172111
3619,2007-07-25,30.06999969482422,30.3700008392334,29.899999618530273,30.10000038146973,3308800.0,0.0033366828081697886,-1.5405413764839913,0.17647454812688582,53.65851227146766,50.832846209086796,0.019302919986607492,-0.1166983528233132,-0.1957640907044258,-1.1438553781302545,9.802299633737503,0.470001220703125,0.10307861299312293,0.11649961471557546,-0.4594859158799345,0.6924851453110854,-0.1714931505821795,0.40449238001333043,-0.6008700380454499,39.99999999999972,-11.698179860176943,0.2879927652977558,7,0.11000061035156605,-0.09999942779541016,-0.47499990463256836,-0.5599994659423864,-2.8999996185302734,2,-0.037578954846517854,-3.6976929866973194,29.96999931335449,-1.4888928448813226,30.26000022888184,2.750005960470184,30.040000915527344,-0.037578954846517854
3620,2007-07-26,29.459999084472656,30.489999771118164,29.170000076293945,29.88999938964844,4369800.0,-0.020286019838455793,-1.6138651256774876,14.333015449168743,48.42766993814318,50.0822623070608,0.529819728096971,0.4460774972474546,0.48886489299153624,-0.5247444639199941,9.35645095978552,1.3199996948242188,0.1137991445628046,-0.44900093078613423,-1.033463338328687,0.13546147675641862,-0.7412321345574107,-0.1567697270148578,1.3900012969970739,17.261842589270675,-37.659021693346745,0.292231203771277,7,0.5500011444091797,0.5200014114379883,0.13500070571899414,0.050001144409176135,-2.14999961853027,3,-0.04921924306355663,-1.5405413764839913,30.06999969482422,-3.6976929866973194,29.96999931335449,-1.4888928448813226,30.26000022888184,-0.04921924306355663
3621,2007-07-27,28.989999771118164,29.8799991607666,28.989999771118164,29.520000457763672,3100600.0,-0.015953812897509967,-2.358483911715064,1.2325588616241625,43.380300608470236,49.031648450844905,0.9088399617565983,0.8477014819568822,1.0105494436314046,-0.050670476853635904,8.400912858020092,0.8899993896484375,0.08508637839830868,-0.848000240325927,-1.5153316199778608,-0.18066886067399324,-1.181665930151894,-0.5143345504999601,1.8264006042480503,0.0,-55.897954747853916,0.3336656898259671,7,0.9300003051757812,0.9300003051757812,0.6050000190734863,0.619999885559082,-1.2199993133544922,4,-0.03759917768863952,-1.6138651256774876,29.459999084472656,-1.5405413764839913,30.06999969482422,-3.6976929866973194,29.96999931335449,-0.03759917768863952
3622,2007-07-30,29.01000022888184,29.20000076293945,28.75,28.940000534057614,3270000.0,0.0006899088624210403,1.0000000000000158,-0.13207472478435733,41.569779208041076,48.279580605179206,0.8075931747767306,0.783605027940677,1.052558907892145,-0.05893401293627676,7.999626905568053,0.4500007629394496,-0.005374006896616379,-0.77449979782104,-1.526353335324174,-0.022646260317905842,-1.1504265665726088,-0.3985730290694711,1.7333441223144526,12.380961031058137,-42.21000898312994,0.37592676875156705,7,0.7899999618530238,0.7899999618530238,0.6275000572204554,0.5999994277954066,-1.8000011444091832,0,-0.057221641996384465,-2.358483911715064,28.989999771118164,-1.6138651256774876,29.459999084472656,-1.5405413764839913,30.06999969482422,-0.057221641996384465
3623,2007-07-31,28.63999938964844,29.420000076293945,28.63999938964844,28.979999542236328,3873600.0,-0.012754251510313064,-3.5882372740635113,-4.857166212533516,34.61539469223348,47.52559467300195,1.0882358129380272,1.1354235435142463,1.3577551153938607,0.3247631538758107,8.018028453656264,0.7800006866455043,-0.08280587751696089,-1.0960005760192821,-2.0041489892690905,-0.1878521627694738,-1.550074782644188,-0.6419263693943762,1.9837443004760722,0.0,-50.12290234904077,0.45407420662490433,7,1.1050004959106445,1.1050004959106445,1.0400009155273402,0.970000267028805,-1.409999847412113,1,-0.07018157373314504,1.0000000000000158,29.01000022888184,-2.358483911715064,28.989999771118164,-1.6138651256774876,29.459999084472656,-0.07018157373314504
3624,2007-08-01,28.76000022888184,29.0,28.399999618530273,28.63999938964844,4455400.0,0.00418997352621342,1.0000000000000238,-0.35294348640734585,22.475609900054053,45.464477665143875,0.8980710720374105,0.9881126118138184,1.1842912182255283,0.21546337703101415,8.209755351842178,0.6000003814697266,-0.1475598138502825,-0.9264997482299755,-1.9339309604798878,0.08093146401993678,-1.4302153543549316,-0.42278414210501936,1.7050439172045877,17.22490832863358,-25.490517545190503,0.5037156061249566,8,0.8649997711181605,0.8649997711181605,1.2599997520446742,0.8499994277954066,-2.090000152587894,2,-0.05702362227387936,-3.5882372740635113,28.63999938964844,1.0000000000000158,29.01000022888184,-2.358483911715064,28.989999771118164,-0.05702362227387936
3625,2007-08-02,28.78000068664551,29.170000076293945,28.3700008392334,28.770000457763672,3056000.0,0.0006954262032163872,1.0253170669287062,0.08333465787176131,25.17735940939957,42.78097572315897,0.793806789280243,0.9307739810699793,1.1176949108394574,0.20798561314934005,7.971608946501899,0.7999992370605469,-0.18998675451214098,-0.852499294281003,-1.933841279948414,0.2288426913864079,-1.3931702871147067,-0.31182830144729934,1.478539006685299,27.152337957290733,-11.02756564809183,0.5406709928337048,8,0.8299999237060511,0.8299999237060511,1.2424993515014613,0.8299989700317347,-2.0500011444091832,3,-0.05594164600206697,1.0000000000000238,28.76000022888184,-3.5882372740635113,28.63999938964844,1.0000000000000158,29.01000022888184,-0.05594164600206697
3626,2007-08-03,28.10000038146973,29.07999992370605,28.10000038146973,28.78000068664551,3869300.0,-0.023627529150522686,-1.8823503012487308,-67.99847415599339,20.944006742664314,38.22978403210599,1.3071377152306773,1.5766207561130408,1.7470726738227071,0.9049845011121782,8.31164702139616,0.979999542236321,-0.21845124851987663,-1.4594996452331515,-2.7401981519019962,-0.17880113856430668,-2.0998488985675756,-0.8191503918987273,1.9319146493693893,0.0,-33.27162995495384,0.6403492533344225,8,1.375,1.375,1.8124995231628382,1.509999275207516,-0.7800006866455114,4,-0.028113911202944375,1.0253170669287062,28.78000068664551,1.0000000000000238,28.76000022888184,-3.5882372740635113,28.63999938964844,-0.028113911202944375
3627,2007-08-06,30.26000022888184,30.270000457763672,28.51000022888184,28.6200008392334,5513300.0,0.0768683209284402,1.1204823983877115,-2.411762725936569,52.95202354693275,38.13340625748959,-0.9530896957205961,-0.5484935546349625,-0.42466464180472485,-1.2340658164194664,9.079595614388763,2.1700000762939418,-0.19971981769096203,0.6605001449585011,-0.6565696619968229,1.977569951913825,0.0019652414808390972,1.319035048436163,-2.1599998474121094,99.539159975565,65.34215774263203,0.6585349034776622,8,-0.9650001525878942,-0.7849998474121094,-0.3075003623962438,-0.6500005722045934,-2.210000991821289,0,-0.08228683913695323,-1.8823503012487308,28.10000038146973,1.0253170669287062,28.78000068664551,1.0000000000000238,28.76000022888184,-0.08228683913695323
3628,2007-08-07,29.61000061035156,30.13999938964844,29.18000030517578,29.96999931335449,4869100.0,-0.021480489544408066,1.7428590112833025,-0.2195114859646996,48.31650918207872,37.539850358668595,-0.4017773219598446,0.10865191503648575,0.20838148621329466,-0.5792977624248472,9.686963667886003,1.0799999237060582,-0.24573885727295064,0.00950050354003551,-1.3075693043299488,1.3265703114100198,-0.6490344003949566,0.6680354074750277,-1.5100002288818288,69.5852615572576,33.38141473812988,0.6585349039349913,8,-0.31500053405761363,-0.13500022888182883,0.29749917984009144,-9.536743128535363e-07,-1.1000003814697195,1,-0.08105374793676534,1.1204823983877115,30.26000022888184,-1.8823503012487308,28.10000038146973,1.0253170669287062,28.78000068664551,-0.08105374793676534
3629,2007-08-08,28.32999992370605,29.82999992370605,28.059999465942386,29.729999542236328,4056300.0,-0.04322866127189551,1.212500044703474,3.8889018400682507,39.4150446685917,36.53844755094065,0.6765997896035252,1.3449856873468669,1.455883031696974,0.7014297453027822,10.04882065240842,1.7700004577636648,-0.3918033238175447,-1.199000167846684,-2.6299499118612673,0.23194957616789935,-1.9144750398539756,-0.4835252958393923,1.9400005340576207,12.21720980048767,-23.3038517847779,0.7154748720072919,8,0.8350000381469762,1.125000000000007,1.5824999809265172,1.279999732971195,0.12999916076660512,2,-0.03882811099301353,1.7428590112833025,29.61000061035156,1.1204823983877115,30.26000022888184,-1.8823503012487308,28.10000038146973,-0.03882811099301353
3630,2007-08-09,26.540000915527344,28.3799991607666,26.13999938964844,28.270000457763672,7470600.0,-0.06318386914928531,1.2974392581869363,1.2357142954456557,30.06834301851957,35.05934115205725,2.244915022089078,2.9798146602845677,3.1841757982742003,2.4774430590215566,10.07167900011719,2.2399997711181605,-0.549012996016728,-2.7934991836547844,-4.6879592763989315,-0.8990390909106374,-3.740729230026858,-1.846269137282711,3.685799522399904,9.685264465596074,-20.271710308532956,0.9472300463720728,8,1.664999008178711,1.9549989700317418,3.3724989891052246,3.0699987411499023,1.8399982452392578,3,0.004898234976719484,1.212500044703474,28.32999992370605,1.7428590112833025,29.61000061035156,1.1204823983877115,30.26000022888184,0.004898234976719484
3631,2007-08-10,28.229999542236328,28.51000022888184,26.149999618530273,26.459999084472656,5144500.0,0.06367741403204863,1.0257500049116204,-1.0231219226079307,40.09755946879327,34.89576118102971,0.48698477339427626,1.1976400480582647,1.4518037723993835,0.7781942043128396,9.938846139169572,2.360000610351566,-0.6890387843471402,-1.0060005187988281,-2.9176642299159496,0.9056631923182934,-1.9618323743573889,-0.050168663240267364,1.8323688537597675,50.6053174834088,24.583946770774673,0.9558318555585616,8,-0.024999618530273438,0.26500034332275746,1.7775001525878906,1.380000114440918,1.1700000762939453,4,-0.053134963667136215,1.2974392581869363,26.540000915527344,1.212500044703474,28.32999992370605,1.7428590112833025,29.61000061035156,-0.053134963667136215
3632,2007-08-13,28.1200008392334,28.59000015258789,27.78000068664551,28.25,3516000.0,-0.0038965180583284686,-1.0000000000000089,-0.07344583454563088,40.814307198678705,35.5845292373014,0.5112209103765082,1.2164260856816362,1.5085729805444288,0.8671917909367934,10.030199969422252,0.8099994659423793,-0.7793628830804806,-1.0184992790222154,-2.949871863370703,0.9128733053262721,-1.984185571196459,-0.052812986847971644,1.7854727965087918,49.50003623962394,23.5161488065,0.9656862921742433,8,0.08499908447265625,0.37499904632568715,1.8674988746643066,1.4899988174438477,1.639999389648441,0,-0.02844954198198346,1.0257500049116204,28.229999542236328,1.2974392581869363,26.540000915527344,1.212500044703474,28.32999992370605,-0.02844954198198346
3633,2007-08-14,27.79999923706055,28.440000534057614,27.790000915527344,28.290000915527344,3348500.0,-0.011379857490131262,-1.549026501013502,3.7692680135569074,38.96987242081633,37.41722507294166,0.781746895201394,1.441806014731231,1.7869705115485601,1.2033974467824429,10.614106305376936,0.6499996185302699,-0.8273289339586825,-1.2315008163452106,-3.2123911901998987,0.7493895575094776,-2.221946003272553,-0.2410556294178683,1.954855428837888,44.98643921839044,19.917281461493857,0.9904451869273438,8,0.40500068664550426,0.6950006484985352,2.1275005340576136,1.8100004196166957,2.0900001525878906,1,0.008992806002193099,-1.0000000000000089,28.1200008392334,1.0257500049116204,28.229999542236328,1.2974392581869363,26.540000915527344,0.008992806002193099
3634,2007-08-15,28.209999084472656,28.56999969482422,27.790000915527344,27.790000915527344,3820900.0,0.014748196354823273,-2.714296094459582,-0.8571361842258978,43.80574835928323,39.48704606737318,0.31907939581279265,0.9547422777334518,1.34958916610762,0.8145453855799332,11.451031509999046,0.779998779296875,-0.8658734545523075,-0.7415009498596206,-2.719243104489294,1.236241204770053,-1.7303720271744574,0.24737012745521625,1.4002613703757838,84.48975715177662,56.019218482312944,0.9888710773148365,8,-0.0049991607666015625,0.28500080108642933,1.6375007629394531,1.4000005722045898,1.4900016784667933,2,0.01063456767619364,-1.549026501013502,27.79999923706055,-1.0000000000000089,28.1200008392334,1.0257500049116204,28.229999542236328,0.01063456767619364
3635,2007-08-16,29.04999923706055,29.46999931335449,28.03000068664551,28.18000030517578,4955500.0,0.02977668131333777,-1.461539966352364,2.0714350590372472,50.28680430331364,42.74735690744532,-0.5348376766720833,0.05453086450606648,0.4968842925268149,0.0011115954413902784,11.903465843833253,1.4399986267089773,-0.824606539044467,0.13849925994873402,-1.7945840840777798,2.071582603975248,-0.8280424120645229,1.105040931961991,0.4214507751798884,87.34939412950229,52.99406630612814,0.9665416720132576,8,-0.8449993133544957,-0.5549993515014648,0.797500610351559,0.5600004196166957,0.2700004577636683,3,-0.020309816457248053,-2.714296094459582,28.209999084472656,-1.549026501013502,27.79999923706055,-1.0000000000000089,28.1200008392334,-0.020309816457248053
3636,2007-08-17,28.649999618530273,29.20000076293945,28.25,29.0,3910300.0,-0.013769350397089708,1.5333289252499402,-0.4022997829566116,48.33948060293329,42.234852135889824,-0.0543294164748751,0.36370296497395316,0.9015133984994712,0.4227472439236166,12.040631072696751,0.9500007629394496,-0.7650028621284157,-0.19200029373168803,-2.052849910680969,1.668849323217593,-1.1224251022063285,0.7384245147429525,0.8199996948242152,51.479268570706274,13.751781611829422,0.9304248084746409,8,-0.5100002288818324,-0.15499973297118785,1.1650004386901855,0.9600000381469727,0.7399997711181676,4,-0.00942409987290338,-1.461539966352364,29.04999923706055,-2.714296094459582,28.209999084472656,-1.549026501013502,27.79999923706055,-0.00942409987290338
3637,2007-08-20,27.979999542236328,28.60000038146973,27.51000022888184,28.520000457763672,3532300.0,-0.02338569232861709,2.114282755952252,1.5428580770676998,47.03770249742832,42.092762504262005,0.28858906241125837,0.9002914590149373,1.554913023493114,1.119808255559544,11.810968895602567,1.139999389648434,-0.7414751734443499,-0.7480003356933587,-2.520332474205329,1.0243318028186117,-1.6341664049493438,0.1381657335626265,1.4899997711181605,23.979568004795524,-17.75514228109315,0.8861660692559845,8,0.005000114440917969,0.5150003433227575,1.8325004577636719,1.630000114440918,1.409999847412113,0,0.050750539654242255,1.5333289252499402,28.649999618530273,-1.461539966352364,29.04999923706055,-2.714296094459582,28.209999084472656,0.050750539654242255
3638,2007-08-21,28.5,28.54999923706055,27.85000038146973,27.8799991607666,2577300.0,0.01858472002398437,-1.0588250143752933,-1.148147755690247,48.873482447019406,43.143700035198414,-0.4530682964475652,0.2788104567501719,1.0130514017427998,0.6290495428545029,11.197458112278486,0.6999988555908203,-0.6163770136873339,-0.15449991226196147,-1.8291965661063614,1.5201967415824384,-0.9918482391841614,0.6828484146602385,0.8367993164062462,50.510215997602195,5.440744745731131,0.8373483269221996,8,-0.6950006484985352,-0.005000114440914416,1.3125,1.109999656677246,1.0,1,0.04421053434673117,2.114282755952252,27.979999542236328,1.5333289252499402,28.649999618530273,-1.461539966352364,29.04999923706055,0.04421053434673117
3639,2007-08-22,28.940000534057614,29.0,28.20000076293945,28.76000022888184,3535600.0,0.015438615230091601,4.333341810459951,0.29032267988271754,50.66889573436433,45.43265033695894,-0.8911550877810157,-0.26370783108753315,0.5693917478237047,0.21619636543580256,10.33842250927361,0.7999992370605504,-0.7895459331813335,0.34200057983398224,-1.2028324553843497,1.8868336150523142,-0.4304159377751837,1.1144170974431482,0.26892678527832103,72.95923332334236,24.564890423837376,0.7724165176091669,8,-1.1300010681152308,-0.44500064849852805,0.9074997901916539,0.6699991226196325,1.3599987030029368,2,0.03282649751415301,-1.0588250143752933,28.5,2.114282755952252,27.979999542236328,1.5333289252499402,28.649999618530273,0.03282649751415301
3640,2007-08-23,28.01000022888184,29.18000030517578,27.61000061035156,28.6200008392334,5002300.0,-0.03213546261277078,-1.2269501627333734,-3.3888865341415966,49.631448978966986,46.49197139364491,0.3009403017383576,0.5819281418800024,1.4751794534794946,1.1720438382103175,11.074296828400122,1.5699996948242223,-0.9212314522164391,-0.5154997825622516,-2.0257102662697513,0.9947107011452481,-1.2706050244160032,0.2396054592915,-1.8700008392333984,29.585789467150285,-23.900275113096107,0.75510524185375,8,0.4799995422363246,0.4849996566772461,1.837500095367428,1.5999994277954066,3.139999389648434,3,0.06033561300420853,4.333341810459951,28.940000534057614,-1.0588250143752933,28.5,2.114282755952252,27.979999542236328,0.06033561300420853
3641,2007-08-24,27.899999618530273,28.1200008392334,27.690000534057614,27.989999771118164,2878200.0,-0.003927190626658472,1.4571285326590648,0.14754108612452246,38.385823593527455,46.222139881961446,0.4014214277423278,0.6388351163750627,1.5533872006209961,1.3025645659515952,12.138193090533138,0.4300003051757848,-0.8860939521949582,-0.5710003852844245,-2.0892805963952625,0.9472798258264135,-1.3301404908398453,0.18813972027099624,-1.6992002105712842,23.35325579828231,-23.303288239412087,0.7591401055554199,8,0.5900001525878906,0.5950002670288121,1.9600005149841309,1.7100000381469727,3.1400012969970703,4,0.050896060778109486,-1.2269501627333734,28.01000022888184,4.333341810459951,28.940000534057614,-1.0588250143752933,28.5,0.050896060778109486
3642,2007-08-27,27.35000038146973,27.85000038146973,27.290000915527344,27.85000038146973,3410100.0,-0.019713234572779403,1.2399978637695455,5.555546136565931,38.767393892350846,46.199642267687494,0.9283339094256604,1.1152756085351108,2.0668036799551075,1.871531071775589,13.00107572657132,0.6099987030029297,-0.5974904840146067,-1.0379996299743617,-2.612662115674972,0.5366628557262487,-1.825330872824665,-0.25066838712405826,-1.089616955566406,3.174575942775674,-38.9052538651934,0.7873312428503051,8,1.0299997329711879,1.1449995040893555,2.519999504089352,2.259999275207516,3.789999008178711,0,0.07458862814352485,1.4571285326590648,27.899999618530273,-1.2269501627333734,28.01000022888184,4.333341810459951,28.940000534057614,0.07458862814352485
3643,2007-08-28,26.6299991607666,27.35000038146973,26.6200008392334,27.149999618530273,2740300.0,-0.02632545560002797,-1.703716524085717,1.0400009155273438,41.05262756347658,45.893739957042314,1.6370729490116638,1.767597369289149,2.7559308228160226,2.6012361908668744,14.50135726458162,0.7299995422363317,-0.5339983642317243,-1.6575008392333999,-3.4108721777970388,0.09587049933023906,-2.5341865085152193,-0.7808151699515804,-0.31122339727782844,0.3905595163678114,-43.58850878390974,0.8766856692818187,8,1.4150009155273438,1.865000724792484,3.3050007820129395,2.9800004959106445,4.579999923706055,1,0.10364252031025556,1.2399978637695455,27.35000038146973,1.4571285326590648,27.899999618530273,-1.2269501627333734,28.01000022888184,0.10364252031025556
3644,2007-08-29,27.1200008392334,27.170000076293945,26.34000015258789,26.75,3698200.0,0.018400364022117754,2.531919728912607,-0.7115394490701683,53.53658374897625,46.25482656211593,1.0909165945445416,1.2104940562060023,2.2388228873486007,2.1160623633178375,15.764122771321402,0.8299999237060547,-0.4618861253061155,-1.0854991912841783,-2.898220054978953,0.7272216724105967,-1.9918596231315675,-0.17913875943678903,2.059999465942383,27.464811434420117,-19.99080985236365,0.9063604318473879,8,0.6499996185302734,1.1949987411499023,2.9549994468688965,2.4899988174438477,4.619998931884766,2,0.08775807843352101,-1.703716524085717,26.6299991607666,1.2399978637695455,27.35000038146973,1.4571285326590648,27.899999618530273,0.08775807843352101
3645,2007-08-30,27.170000076293945,27.36000061035156,26.899999618530273,26.899999618530273,2162800.0,0.001843629628071941,-2.407408977238985,0.7297293117580044,41.92073981829605,45.541633141600684,0.8338868548185765,1.0895552555531083,2.164318547718956,2.068356641952626,17.295826917188368,0.4600009918212855,-0.33570365210420405,-0.9549999237060547,-2.802951818101132,0.8929519706890225,-1.878975870903595,-0.031023976508514295,1.9532002258300771,46.62919120948359,-0.41033384599885636,0.9239759471975393,8,0.5900001525878906,1.1449995040893555,2.9050002098083496,2.439999580383301,4.760000228881836,3,0.11520055767307702,2.531919728912607,27.1200008392334,-1.703716524085717,26.6299991607666,1.2399978637695455,27.35000038146973,0.11520055767307702
3646,2007-08-31,27.309999465942386,27.46999931335449,27.18000030517578,27.40999984741211,2428000.0,0.005152719516205995,1.6363628482006372,-0.37037115528615927,43.854318014737835,45.18792375463508,0.5406770715389939,0.9352891458073351,1.9812704669635615,1.9310091164194496,18.403232460621403,0.2999992370605433,-0.29794972999881253,-0.7755004882812457,-2.6591305383513095,1.108129561788818,-1.7173155133162794,0.16631453675378793,1.7575368331909118,64.23835538573287,16.786745581582394,0.9418150250350328,8,0.4500007629394496,0.8950004577636683,2.685000896453854,2.3000001907348597,4.920000076293942,4,0.14060784429441875,-2.407408977238985,27.170000076293945,2.531919728912607,27.1200008392334,-1.703716524085717,26.6299991607666,0.14060784429441875
3647,2007-09-04,27.770000457763672,27.940000534057614,27.15999984741211,27.239999771118164,3423900.0,0.016843683662276954,-1.2608698055887932,-5.29998664861069,49.77712656513037,45.28832865664741,0.05336719631562303,0.29426607052265297,1.4859022694023452,1.4730087076750387,18.66260578811967,0.7800006866455043,-0.3995748945149131,-0.19099950790405273,-1.7747577849827465,1.392758769174641,-0.9828786464433996,0.6008796306352941,1.2429851184387175,89.37499776482655,39.892629821414566,0.7918791385393464,9,-0.010000228881835938,0.4349994659423828,2.1499996185302734,1.8399991989135742,4.75,1,0.11775298537488776,1.6363628482006372,27.309999465942386,-2.407408977238985,27.170000076293945,2.531919728912607,27.1200008392334,0.11775298537488776
3648,2007-09-05,27.209999084472656,27.75,27.1200008392334,27.61000061035156,3029200.0,-0.02016569550089642,-1.1724183290253416,-0.7547188823671178,42.732563297315515,44.40651394141976,0.45945506563390026,0.7011970733416106,2.0020104920318076,2.0309762484367972,18.950369614812956,0.6499996185302734,-0.4695827358282827,-0.6310008049011238,-2.043067424933774,0.7810658151315266,-1.3370341149174507,0.07503250511520321,1.7495267832574442,54.37492027880674,8.935720996211785,0.7060333100163254,9,0.5500011444091797,0.9950008392333984,2.590001106262207,2.4150009155273438,5.170001983642578,2,0.14443221012155183,-1.2608698055887932,27.770000457763672,1.6363628482006372,27.309999465942386,-2.407408977238985,27.170000076293945,0.14443221012155183
3649,2007-09-06,27.229999542236328,27.649999618530273,27.1299991607666,27.38999938964844,1976300.0,0.0007350407363697631,-1.8888865341414827,0.39999809265865555,34.98351372345604,42.778965579696326,0.19152284060299962,0.6266928330621759,1.9319638599446023,1.999776666919736,20.051161868991873,0.5200004577636719,-0.4767712686621586,-0.5560003280639663,-1.9735503279888178,0.8615496718608853,-1.264775328026392,0.1527746718984595,1.6771358111909294,31.730733961779812,-8.059818595326796,0.7087749999624267,9,9.5367431640625e-07,0.9750003814697266,2.5150003433227575,2.4800004959106445,5.470001220703118,3,0.146162306615649,-1.1724183290253416,27.209999084472656,-1.2608698055887932,27.770000457763672,1.6363628482006372,27.309999465942386,0.146162306615649
3650,2007-09-07,26.670000076293945,27.190000534057614,26.35000038146973,26.959999084472656,2304700.0,-0.020565533432116645,1.239994710299913,1.8124955296473384,34.0836178510515,42.300942719421215,0.6050851057997377,1.2616145013047024,2.42470665191842,2.542173177032481,19.60142075507993,0.879999160766598,-0.5686068416164716,-1.1224997520446784,-2.5169983540103438,0.2719988499209869,-1.819749053027511,-0.4252504510618458,2.185792573116526,20.12576503866266,-17.43498859229806,0.6972493009828333,9,0.4700002670288086,1.5349998474121094,2.9549999237060547,3.4449996948242188,5.170000076293945,4,0.19010122535885432,-1.8888865341414827,27.229999542236328,-1.1724183290253416,27.209999084472656,-1.2608698055887932,27.770000457763672,0.19010122535885432
3651,2007-09-10,26.729999542236328,27.10000038146973,26.59000015258789,26.79999923706055,2362400.0,0.00224969875405856,-1.9142997275204563,0.24137908354874518,38.8591888232858,42.31114215619177,0.4041706060535937,1.1420293562586146,2.294826766073676,2.463942564834543,19.305444696150513,0.5100002288818395,-0.7331743490222529,-0.9875002861022963,-2.4429420548126437,0.467941482608051,-1.7152211704574682,-0.25977940174712444,2.07547725723769,23.89931599365645,-14.744060523222423,0.7277208843551737,9,0.4100008010864258,1.4750003814697266,2.8800010681152344,3.2550010681152344,5.149999618530273,0,0.1945380041897451,1.239994710299913,26.670000076293945,-1.8888865341414827,27.229999542236328,-1.1724183290253416,27.209999084472656,0.1945380041897451
3652,2007-09-11,27.31999969482422,27.3700008392334,26.790000915527344,26.899999618530273,2126300.0,0.022072583714624727,1.2307587911866222,-6.0000272479560985,39.61268090416318,42.151148082934725,-0.21292389944613177,0.5154494801240688,1.6509997755289092,1.8576796312185948,18.950922618055664,0.6400012969970703,-0.8117079846765307,-0.3575000762939453,-1.8103357953240895,1.0953356427361989,-1.0839179358090156,0.368917783221125,1.436167571712076,69.2856841184572,30.81557299205688,0.726417859515072,9,-0.17999935150146484,0.8850002288818359,2.1550006866455114,2.310000419616699,4.75,1,0.1797218119421249,-1.9142997275204563,26.729999542236328,1.239994710299913,26.670000076293945,-1.8888865341414827,27.229999542236328,0.1797218119421249
3653,2007-09-12,28.04999923706055,28.15999984741211,27.229999542236328,27.32999992370605,4166600.0,0.026720334933775014,-1.021739626201163,1.7142837680119696,42.54605669455063,40.92997841022077,-0.804964291154711,-0.20539087261167666,0.8896980617812531,1.114698771460759,18.173037060570934,0.9300003051757812,-0.7277625681883357,0.3599994659423871,-1.1015498172209774,1.8215487491057516,-0.3707751756392952,1.0907741075240693,0.6578446871967749,93.92261641943153,57.344245263534425,0.730774641581683,9,-0.7949991226196325,0.09000015258789062,1.3350009918212855,1.5800008773803675,4.639999389648434,2,0.15935833662331134,1.2307587911866222,27.31999969482422,-1.9142997275204563,26.729999542236328,1.239994710299913,26.670000076293945,0.15935833662331134
3654,2007-09-13,28.51000022888184,28.54999923706055,28.07999992370605,28.25,5078000.0,0.016399322792619575,1.7647161121302228,0.36111177338557493,54.545451392814364,42.332724140722796,-1.1701080273913789,-0.6764458828479754,0.39858147791848,0.642822510723871,17.373657206892602,0.5,-0.593731182681168,0.8050004005432179,-0.6849025556260457,2.2949033567124815,0.06004892245858784,1.549951878627848,0.15048681994209545,98.1818623188343,58.210738316500546,0.7449514780846312,9,-1.0600004196166992,-0.5250005722045934,0.8749999999999964,1.0299997329711879,2.8400001525878906,3,0.13574187331338283,-1.021739626201163,28.04999923706055,1.2307587911866222,27.31999969482422,-1.9142997275204563,26.729999542236328,0.13574187331338283
3655,2007-09-14,28.459999084472656,28.559999465942386,28.1299991607666,28.43000030517578,4839500.0,-0.0017538107333485708,2.7391405304097476,0.11537981880203782,55.147049800342124,43.58747211690106,-1.0257451278426828,-0.7092774330206595,0.41269828551911303,0.6891593468549644,17.7578378162593,0.4300003051757848,-0.43094443928514536,0.7844992637634292,-0.6138228019625629,2.182821329489421,0.08533823090043313,1.4836602966264252,0.15407822642655944,94.92383673477273,50.66745774631441,0.6991610328629965,9,-1.004999160766598,-0.6549997329711914,0.8500008583068848,1.0600004196166992,3.1700000762939453,4,0.148981089770311,1.7647161121302228,28.51000022888184,-1.021739626201163,28.04999923706055,1.2307587911866222,27.31999969482422,0.148981089770311
3656,2007-09-17,28.3799991607666,28.46999931335449,28.239999771118164,28.28000068664551,3341000.0,-0.0028109601644260573,-1.5555461365658911,3.333418107833045,60.36215025900764,44.763585860665195,-0.869434433921306,-0.685698526625977,0.4648158222468872,0.7611604233542266,18.162780023135852,0.22999954223632457,-0.43891235816250074,0.7179993629455552,-0.6454885251318423,2.0814872510229527,0.036255418906854686,1.3997433069842558,0.1885966069663887,89.8304829044308,38.70957792057209,0.6817439440386991,9,-0.9249992370605433,-0.5699996948242188,-0.029999256134033203,0.18000030517578125,3.060001373291012,0,0.12191688140021162,2.7391405304097476,28.459999084472656,1.7647161121302228,28.51000022888184,-1.021739626201163,28.04999923706055,0.12191688140021162
3657,2007-09-18,29.399999618530273,29.399999618530273,28.420000076293945,28.5,3943700.0,0.0359408205752787,1.1777776835876819,9.000133516441917,76.28081795150194,48.491169711130354,-1.8259190241547785,-1.6799958191941151,-0.5685655980703004,-0.25763571752257874,18.13220620793276,1.0200004577636719,-0.31675138216309406,1.6669998168945312,0.10095076019576155,3.233048873593301,0.8839752885451482,2.4500243452439143,-3.059999465942383,100.0,40.70798411480713,0.7830245283493846,9,-1.5249996185302734,-1.494999885559082,-1.049999713897705,-0.8400001525878906,1.9799995422363281,1,0.08435372702090893,-1.5555461365658911,28.3799991607666,2.7391405304097476,28.459999084472656,1.7647161121302228,28.51000022888184,0.08435372702090893
3658,2007-09-19,29.76000022888184,29.79999923706055,29.35000038146973,29.5,3764700.0,0.01224491887832091,1.6470657533784936,0.2888892656492763,75.68091190503931,53.01310284241738,-1.9960706978196079,-2.04564149554594,-0.9422307830679237,-0.6135280532833569,18.246568424296267,0.4499988555908203,-0.19999609965159948,1.9640004158020048,0.1816021363177711,3.7463986952862385,1.072801276059888,2.8551995555441216,-3.3588000869751014,97.67447534030109,32.937299239448365,0.8911991397421161,9,-1.6850004196166992,-1.6900005340576207,-1.4100003242492711,-1.2000007629394567,1.610000610351559,2,0.07762094919947415,1.1777776835876819,29.399999618530273,-1.5555461365658911,28.3799991607666,2.7391405304097476,28.459999084472656,0.07762094919947415
3659,2007-09-20,29.88999938964844,29.96999931335449,29.559999465942386,29.65999984741211,3859500.0,0.004368251336249518,1.1025666105872705,0.8846128452481401,76.05361765721456,57.67643615421328,-1.9099166955204794,-2.2143508582859432,-1.0901460998489902,-0.7280829769457675,19.035835486050644,0.40999984741210227,-0.15337440980632522,2.0464996337890646,0.09328614597467322,3.999713121603456,1.0698928898818671,3.023106377696262,-3.3528472839355494,95.65217842001094,27.442016932178134,0.9766067439071958,9,-1.6099996566772496,-1.7349996566772496,-1.5399994850158727,-1.3299999237060582,1.44000053405761,3,0.09367679137625684,1.6470657533784936,29.76000022888184,1.1777776835876819,29.399999618530273,-1.5555461365658911,28.3799991607666,0.09367679137625684
3660,2007-09-21,29.70000076293945,30.040000915527344,29.6200008392334,30.0,4689700.0,-0.006356595202032467,1.2105205039401696,-1.3043471049707216,72.67552395060572,61.43380672391548,-1.3912136644547353,-1.9934554050423934,-0.9428850048978745,-0.519915685580667,19.290001441845178,0.4200000762939453,0.0017451058639963435,1.772000980377193,-0.35043666506096827,3.8944386258153543,0.7107821576581124,2.8332198030962736,-2.9568778247680605,81.11111464323577,11.886375233241424,1.0612188227190802,9,-1.2849998474121058,-1.5100002288818324,-1.3500008583068812,-1.205000877380364,1.5699996948242223,4,0.0555555412843356,1.1025666105872705,29.88999938964844,1.6470657533784936,29.76000022888184,1.1777776835876819,29.399999618530273,0.0555555412843356
3661,2007-09-24,29.31999969482422,29.790000915527344,29.290000915527344,29.61000061035156,2773000.0,-0.012794648429417133,-1.8571553133514986,0.9666721767989289,64.93254824597506,64.24712531745014,-0.6763057330878546,-1.5827661563603073,-0.6022140160221099,-0.12712430567863464,19.38107491229717,0.5,0.2132823206239003,1.3209999084472663,-0.8906240312185929,3.5326238481131256,0.2151879386143385,2.426811878280194,-2.3131265184643546,55.555503227773805,-10.660993252156068,1.1058119698329294,9,-0.6849994659423828,-1.1299991607666016,-0.9699997901916504,-0.8249998092651332,1.8400001525878906,0,0.07878579433785471,1.2105205039401696,29.70000076293945,1.1025666105872705,29.88999938964844,1.6470657533784936,29.76000022888184,0.07878579433785471
3662,2007-09-25,29.38999938964844,29.559999465942386,29.15999984741211,29.15999984741211,3754900.0,0.0023874384567807994,-2.4782644751463994,-0.7930993659730298,73.19148884363554,67.65217333401515,-0.47136610210563035,-1.5727329235567744,-0.7079950975531055,-0.18555319023913697,19.01577258893901,0.399999618530277,0.4997882041807209,1.2889996528625538,-0.9839155636057697,3.5619148693308773,0.15254204462839382,2.425457261096714,-2.140475994155178,26.136279894402776,-39.86054806470423,1.136457608234161,9,-0.32999897003174183,-1.1999988555908239,-1.0724997520446777,-0.8949995040893555,2.7799987792968643,1,0.06975165658326654,-1.8571553133514986,29.31999969482422,1.2105205039401696,29.70000076293945,1.1025666105872705,29.88999938964844,0.06975165658326654
3663,2007-09-26,29.38999938964844,29.59000015258789,29.11000061035156,29.51000022888184,2657600.0,0.0,2.4285597509554875,-0.5217438176902711,73.07691994189918,69.71122539502456,-0.2920052051119697,-1.4286040403439095,-0.7403233162538925,-0.1697134485018985,18.009403770194986,0.4799995422363317,0.7620725228993344,1.150999641418462,-1.080637914430664,3.382637197267588,0.03518086349389904,2.266818419343025,-1.9172377925524522,30.1073857437023,-38.56226596537287,1.115818777924562,9,-0.3049993515014684,-1.1999988555908239,-1.149999618530277,-0.8949995040893555,2.44000053405761,2,0.06771009909646564,-2.4782644751463994,29.38999938964844,-1.8571553133514986,29.31999969482422,1.2105205039401696,29.70000076293945,0.06771009909646564
3664,2007-09-27,29.5,29.59000015258789,29.31999969482422,29.5,1971600.0,0.0037427904945892543,2.0,-0.0,83.45152427765385,72.85616700361476,-0.27581053159262225,-1.424177208891244,-0.8778495022645565,-0.2641915562845192,16.719995039720786,0.2700004577636719,1.0021066189617471,1.1420002937316909,-1.0922179321728045,3.3762185196361862,0.024891180779441413,2.2591094066839403,-1.8218592574295016,41.9354044808324,-31.516701543010043,1.1171091129522484,9,-0.3599996566772461,-1.3099994659423828,-1.3500003814697266,-1.0050001144409144,3.0400009155273438,3,0.06338985895706428,2.4285597509554875,29.38999938964844,-2.4782644751463994,29.38999938964844,-1.8571553133514986,29.31999969482422,0.06338985895706428
3665,2007-09-28,30.29999923706055,30.34000015258789,29.46999931335449,29.56999969482422,3637300.0,0.02711861820544237,1.1481465783165528,100.0,85.91548106621137,75.69542598219294,-0.879887239049534,-2.0845369314832816,-1.6979353180552401,-1.0422620257647957,15.963795937129738,0.870000839233402,1.2088992611748495,1.7854995727539098,-0.5351580905655702,4.10615723607339,0.6251707410941698,2.94582840441365,-2.4329096806535055,96.74789183623498,16.32429477951335,1.16032883165974,9,-0.9199991226196325,-1.9599990844726598,-2.147499561309818,-1.8049993515014648,2.060001373291005,4,0.03399342285743967,2.0,29.5,2.4285597509554875,29.38999938964844,-2.4782644751463994,29.38999938964844,0.03399342285743967
3666,2007-10-01,31.149999618530273,31.35000038146973,30.28000068664551,30.440000534057614,4813900.0,0.028052818576644434,-1.077671772688231,0.9726020954720039,86.61566789823723,76.84374264294132,-1.4479044191858854,-2.7743458743568183,-2.564684563524807,-1.863092587789236,15.668597213646049,1.0699996948242188,1.3322594345492078,2.443499946594237,-0.08376844255620952,4.970768335744683,1.179865752019012,3.707134141169462,-3.0356190025051433,91.07139359931186,8.857274982100236,1.2636341945752239,10,-0.9199991226196289,-2.304999351501465,-2.6574997901916504,-2.654999732971188,1.010000228881836,0,0.0038523544366919626,1.1481465783165528,30.29999923706055,2.0,29.5,2.4285597509554875,29.38999938964844,0.0038523544366919626
3667,2007-10-02,31.040000915527344,31.229999542236328,30.809999465942386,31.06999969482422,2714300.0,-0.0035312585666130714,1.400010899182541,-0.04225185630930229,82.42951499564732,77.59358743078664,-1.2078223735281597,-2.5368728269535126,-2.480150564859983,-1.721872467992263,16.05731075079295,0.42000007629394176,1.4685025455212148,2.1700012207031243,-0.5200274742056052,4.860029915611854,0.8249868732487613,3.5150155681574873,-2.537345927648861,86.16073671348458,5.203453109453065,1.3450143474543639,10,-0.8100004196166992,-2.195000648498535,-2.5475010871887207,-2.545001029968258,-0.07000160217285512,1,0.003865944856487946,-1.077671772688231,31.149999618530273,1.1481465783165528,30.29999923706055,2.0,29.5,0.003865944856487946
3668,2007-10-03,31.13999938964844,31.38999938964844,30.809999465942386,31.01000022888184,2382600.0,0.0032216002310450076,-1.1886761218254382,-4.333481688708036,80.94118048328187,78.13664996701634,-1.2197518840015782,-2.4531222617281934,-2.595627752719718,-1.7884737024013155,16.474398689676146,0.5799999237060547,1.6012018663970906,2.0734996795654332,-0.6793843495939598,4.826383708724826,0.6970576649857385,3.449941694145128,-2.295662954539008,87.92270353347907,8.766475275936202,1.376442014579696,10,-0.889999389648441,-2.274999618530277,-2.702499389648441,-2.6449995040893555,-0.7199993133544957,2,0.03307639047800559,1.400010899182541,31.040000915527344,-1.077671772688231,31.149999618530273,1.1481465783165528,30.29999923706055,0.03307639047800559
3669,2007-10-04,31.209999084472656,31.440000534057614,30.940000534057614,31.18000030517578,2046600.0,0.002247902896474807,1.0408093358557255,0.2307613304576199,82.20143046793055,79.19508402449688,-1.2100704727004192,-2.329075076328344,-2.6838357006668154,-1.8228930115078228,16.929470417807853,0.5,1.5630536058827182,1.9444993972778306,-0.8247717078175469,4.713770502373208,0.5598638447301418,3.3291349498255194,-2.0092698357277605,88.32480674794373,10.701939809330682,1.3846355525476892,10,-0.93499851226807,-2.3199987411499023,-2.9399991035461426,-2.7149991989135707,-1.4799995422363281,3,0.019865455220146266,-1.1886761218254382,31.13999938964844,1.400010899182541,31.040000915527344,-1.077671772688231,31.149999618530273,0.019865455220146266
3670,2007-10-05,31.739999771118164,31.770000457763672,30.95000076293945,31.46999931335449,2317800.0,0.01698175912184463,3.9696675451981536,9.000381485249356,85.59324636573102,81.49071714891421,-1.5871740945035597,-2.5926979184901455,-3.2065962493391993,-2.3076429869390793,16.726548109029867,0.8199996948242223,1.5234536998284725,2.2210000991821275,-0.4751329696905131,4.917133168054768,0.8729335647458072,3.569066633618448,-2.1809871167232338,97.98653078832395,21.0028546827957,1.3480665344363212,10,-1.2999992370605469,-2.679999351501465,-3.6974997520446777,-3.2449998855590785,-1.1499996185302734,4,0.02520482514738842,1.0408093358557255,31.209999084472656,-1.1886761218254382,31.13999938964844,1.400010899182541,31.040000915527344,0.02520482514738842
3671,2007-10-08,31.93000030517578,31.940000534057614,31.43000030517578,31.57999992370605,1563800.0,0.005986154235278596,1.7567517410960867,1.2962955113804904,82.51931007870141,82.5271417305882,-1.5287790182555838,-2.5014010490765237,-3.3718477458763125,-2.4602491919709593,16.562868814905798,0.5100002288818324,1.4780049111980347,2.151000595092775,-0.4123354786231985,4.714336668808752,0.8693325582347882,3.4326686319507616,-1.9730098461744774,99.11502482926745,24.008268364288355,1.2816680368579882,10,-1.404999732971195,-2.7849998474121094,-3.892500400543213,-3.4350004196166957,-1.3899993896484375,0,0.013466968401690593,3.9696675451981536,31.739999771118164,1.0408093358557255,31.209999084472656,-1.1886761218254382,31.13999938964844,0.013466968401690593
3672,2007-10-09,32.22999954223633,32.279998779296875,31.57999992370605,31.790000915527344,2947900.0,0.009395528787762508,1.5926022732892182,1.257137563283021,82.24545460430934,83.54586780418931,-1.5461533022379683,-2.545187969082331,-3.643746429709797,-2.716259171857537,16.930651901247916,0.6999988555908239,1.4809361408997752,2.205499839782714,-0.3062033087206544,4.717202988286083,0.9496482655310281,3.4613514140344,-1.876407068223763,96.59868976765368,23.340865115632127,1.2558515742516847,10,-1.4300003051757812,-2.9149999618530273,-4.247499465942383,-3.7349996566772425,-2.8199996948242188,1,-0.0021718801060635062,1.7567517410960867,31.93000030517578,3.9696675451981536,31.739999771118164,1.0408093358557255,31.209999084472656,-0.0021718801060635062
3673,2007-10-10,32.52000045776367,32.540000915527344,32.11999893188477,32.259998321533196,2269800.0,0.00899785664431385,1.799984741366109,0.5909157902950493,82.95742451388868,83.49096783043764,-1.5035906526759284,-2.6173290163594203,-3.8897695256385774,-3.0214517549379636,18.546881258026453,0.420001983642571,1.5842676184868125,2.272000694274901,-0.29482928761734684,4.838830676167145,0.988585703328777,3.555415685221025,-1.7811267226942462,98.74997168780048,27.154810511455935,1.2834149909461223,10,-1.515000343322754,-3.0749998092651367,-4.537500381469727,-4.025000572204586,-3.2600002288818324,2,-0.04766301114977822,1.5926022732892182,32.22999954223633,1.7567517410960867,31.93000030517578,3.9696675451981536,31.739999771118164,-0.04766301114977822
3674,2007-10-11,32.380001068115234,32.939998626708984,32.34000015258789,32.450000762939446,3061100.0,-0.004305024221333165,-6.999898275774376,-0.2692273834325778,84.01016801133186,83.27926637989547,-1.0192901842802087,-2.289939610651267,-3.710380971745657,-2.8920238431292944,20.855293516645013,0.5999984741210938,1.6567217909823277,1.9385012626647935,-0.6599544972280356,4.536957022557623,0.639273382718379,3.237729142611208,-1.2809018969542265,71.85938895768562,1.4072931438757479,1.2992278799464154,10,-0.7700014114379883,-2.735001564025879,-4.397500991821289,-3.885001182556149,-2.1100006103515625,3,-0.06053122072782491,1.799984741366109,32.52000045776367,1.5926022732892182,32.22999954223633,1.7567517410960867,31.93000030517578,-0.06053122072782491
3675,2007-10-12,32.700000762939446,33.0,32.389999389648445,32.529998779296875,2477900.0,0.009882633856344025,-1.7111092273132402,-2.4286103542235784,93.55674562833417,84.05049723879513,-1.076224321986654,-2.3990000742131556,-3.9871057318536103,-3.217009444870964,23.316140173101942,0.6199989318847656,1.7559728431567656,2.046500873565666,-0.563095560353787,4.6560973074851155,0.7417026566059413,3.3512990905253908,-1.2327217006688436,80.89176462584328,8.201937350506697,1.3047982169597254,10,-0.7950010299682546,-3.0250005722045827,-4.982500553131096,-4.20500087738036,-2.960000991821282,4,-0.09082572328466643,-6.999898275774376,32.380001068115234,1.799984741366109,32.52000045776367,1.5926022732892182,32.22999954223633,-0.09082572328466643
3676,2007-10-15,31.84000015258789,33.09999847412109,31.56999969482422,32.47999954223633,3326900.0,-0.026299712241176332,-1.593217599327567,-3.7646583641872997,76.2312818368061,83.36180466559057,-0.12075252791931135,-1.3349370431597158,-3.0710094374213597,-2.364651154726076,25.35063268584271,1.529998779296868,1.8024621056671464,1.0135002136230469,-1.4138815823436062,3.4408820095896964,-0.20019068436027965,2.2271911116063734,1.1599998474121094,17.647102822379658,-58.41442037329178,1.2136908979833252,10,0.11499881744384766,-1.995000839233402,-4.167500019073486,-3.345000267028805,-2.520000457763672,0,-0.039258793781708046,-1.7111092273132402,32.700000762939446,-6.999898275774376,32.380001068115234,1.799984741366109,32.52000045776367,-0.039258793781708046
3677,2007-10-16,31.8799991607666,31.989999771118164,31.59000015258789,31.96999931335449,2804300.0,0.001256250250848634,5.153789723876875,0.14062537252937957,76.43313443171309,82.8609106598607,-0.032483128128561134,-1.243362226801878,-3.1229253027171353,-2.4047926033804075,26.60538601179716,0.39999961853027344,1.7559985276656747,0.9294992446899428,-1.443830811127306,3.3028293005071916,-0.25716578321868155,2.116164272598567,1.219999313354485,20.26141916824583,-59.067824154763734,1.1866650279086246,10,0.1400003433227468,-1.9349994659423864,-4.207499027252197,-3.384999275207516,-2.869998931884762,1,-0.04203256839756564,-1.593217599327567,31.84000015258789,-1.7111092273132402,32.700000762939446,-6.999898275774376,32.380001068115234,-0.04203256839756564
3678,2007-10-17,32.06999969482422,32.290000915527344,31.53000068664551,31.93000030517578,2319800.0,0.0059598663443958255,1.6206821709505022,-1.555546136565992,76.82673538966088,82.26372231783073,-0.08570244321086662,-1.319058938829155,-3.3019259344479224,-2.5925548094813635,27.606849283469643,0.7600002288818324,1.6382495653198106,1.0039998054504409,-1.3501449941714938,3.358144605072379,-0.17307259436052647,2.181072205261408,1.029998779296868,34.39488975630854,-47.61283662023276,1.177072399810969,10,-0.04500007629395242,-1.9050006866455114,-4.3974995613098145,-3.574999809265133,-2.8999996185302734,2,-0.0829435569917204,5.153789723876875,31.8799991607666,-1.593217599327567,31.84000015258789,-1.7111092273132402,32.700000762939446,-0.0829435569917204
3679,2007-10-18,32.689998626708984,32.790000915527344,31.95000076293945,32.06999969482422,2144000.0,0.01933267657576021,1.0487720914220937,4.42858310626703,75.92192029180391,81.18913053183883,-0.5293527670502982,-1.8114051265409756,-3.862229166948559,-3.206847101060987,28.6415700490383,0.8400001525878942,1.5986782827274766,1.4839987754821777,-0.9083963771750021,3.8763939281393576,0.28780119915359137,2.6801963518107677,0.34719993591308196,73.88532323530546,-5.999365133997628,1.196197576328589,10,-0.4249992370605469,-2.0999994277954173,-4.992498874664307,-4.194998741149899,-4.289999008178711,3,-0.10492500892993939,1.6206821709505022,32.06999969482422,5.153789723876875,31.8799991607666,-1.593217599327567,31.84000015258789,-0.10492500892993939
3680,2007-10-19,31.35000038146973,32.799999237060554,31.31999969482422,32.689998626708984,4196600.0,-0.040991076828752915,-1.1142856364347387,-2.161291215721496,51.96079384681211,77.79373983940667,0.8375875610539047,-0.359907632996439,-2.41916947621203,-1.8727084170413058,29.27239192738158,1.4799995422363352,1.5456820380951157,0.0615005493164098,-2.223621221130241,2.346622319763057,-1.0810603359069155,1.2040614345397351,1.6269102661132742,1.6854329898676776,-73.61233579310274,1.1425608852233236,10,0.8599987030029261,-0.735001564025886,-3.6325006484985387,-2.8550004959106445,-2.1599998474121165,4,-0.03444975791274385,1.0487720914220937,32.689998626708984,1.6206821709505022,32.06999969482422,5.153789723876875,31.8799991607666,-0.03444975791274385
3681,2007-10-22,31.6299991607666,31.70000076293945,31.25,31.29999923706055,3311100.0,0.008931380411158596,-1.0930346029816684,-0.24626892227543942,55.59771190320651,74.83287953928414,0.570558721994594,-0.482723223244097,-2.645210338371051,-2.156519040312997,30.403405519145625,0.4500007629394496,1.4891467108313918,0.2259993553161621,-1.8655015550878886,2.3175002657202164,-0.8197510998858633,1.2717498105181875,1.2474968296508777,24.516086955451584,-47.36661288724676,1.045750455202027,10,0.5450000762939453,-0.9600000381469762,-3.999999523162842,-3.134999275207516,-1.619998931884762,0,-0.059753380960969715,-1.1142856364347387,31.35000038146973,1.0487720914220937,32.689998626708984,1.6206821709505022,32.06999969482422,-0.059753380960969715
3682,2007-10-23,31.440000534057614,31.54999923706055,30.979999542236328,31.20000076293945,2268400.0,-0.006006912164090661,1.478274751110147,0.7272722018322189,52.79852080702269,71.48189023852125,0.7115369565386338,-0.13836302253266908,-2.3988029702942235,-1.9757869263813461,31.635078228456457,0.6499996185302734,1.3495963502525328,-0.06649932861328622,-1.9310302796234318,1.7980316223968629,-0.9987648041183625,0.8657661468917865,1.3599987030029403,25.27478400845073,-42.73745225540036,0.9322654755050742,10,0.5999984741210973,-0.6800012588500977,-3.807500839233395,-2.945000648498528,-1.5900001525878835,1,-0.06743005099306176,-1.0930346029816684,31.6299991607666,-1.1142856364347387,31.35000038146973,1.0487720914220937,32.689998626708984,-0.06743005099306176
3683,2007-10-24,31.3799991607666,31.51000022888184,30.81999969482422,31.290000915527344,2443200.0,-0.0019084405938866178,2.9428558972430072,0.3749930461181445,51.58878677932034,67.87951454607553,0.6624913087744133,0.08260335284519726,-2.271610864382435,-1.9173517968911433,32.91955781551702,0.6900005340576207,1.2410281591204253,-0.22600069046020366,-1.8055864216522224,1.3535850407318186,-1.0157935560562166,0.5637921751358057,1.2380001068115263,28.282807849030327,-35.624982563192056,0.7897928655960108,10,0.5799999237060511,-0.27499961853028054,-3.489999294281006,-2.884999275207516,-2.059999465942383,2,-0.07552578060129123,1.478274751110147,31.440000534057614,-1.0930346029816684,31.6299991607666,-1.1142856364347387,31.35000038146973,-0.07552578060129123
3684,2007-10-25,31.3700008392334,32.200000762939446,30.959999084472656,32.200000762939446,2645000.0,-0.0003186208349458264,1.9879561263814,-9.222401186817766,46.16977871570123,62.61429600022742,0.574577460694659,0.25284403968231217,-2.2063702069763416,-1.903884277008732,34.530528103105176,1.2400016784667898,1.1070391697573214,-0.32949905395507884,-1.5689639337138814,0.9099658258037273,-0.9492314938344819,0.29023338592432424,1.0322384796142572,27.77784199828521,-30.50479791954102,0.6197324398794023,10,0.5899982452392543,-0.2650012969970774,-3.2975010871887207,-2.875000953674313,-2.1400012969970703,3,-0.07013072056370451,2.9428558972430072,31.3799991607666,1.478274751110147,31.440000534057614,-1.0930346029816684,31.6299991607666,-0.07013072056370451
3685,2007-10-26,31.32999992370605,31.75,31.149999618530273,31.459999084472656,1916300.0,-0.0012751327528598422,-1.4489822927898295,0.15662550929660754,43.58973209464204,58.98745713998697,0.4467918146565104,0.39417613227353243,-2.1375326510558104,-1.8578971300167275,35.33339685363383,0.6000003814697266,0.9303246297001131,-0.4210000038147008,-1.489415526565356,0.6474155189359578,-0.9552077651900284,0.11320775756062673,0.8823706402587952,36.95650972055976,-15.493509414180096,0.5342077613753291,10,0.47999954223633523,-0.22500038146973012,-3.1125001907348597,-2.8350000381469656,-2.2000007629394496,4,-0.09352059726494844,1.9879561263814,31.3700008392334,2.9428558972430072,31.3799991607666,1.478274751110147,31.440000534057614,-0.09352059726494844
3686,2007-10-29,31.270000457763672,31.709999084472656,31.15999984741211,31.38999938964844,1647600.0,-0.001915080309239925,-2.2352881778096916,0.9230746658450364,39.18918686711602,54.84924074392063,0.4664903434783838,0.48868167746584135,-2.035904038557817,-1.7811822120271366,35.22743940064436,0.5499992370605469,0.747411302281904,-0.48699951171875,-1.542473445914169,0.5684744224766689,-1.0147364788164595,0.04073745537895945,0.9300003051757741,32.608725698600615,-13.667850497572907,0.5277369670977088,10,0.5399990081787145,-0.16500091552735086,-2.9674997329711914,-2.7750005722045863,-1.5799999237060582,0,-0.06651742543194106,-1.4489822927898295,31.32999992370605,1.9879561263814,31.3700008392334,2.9428558972430072,31.3799991607666,-0.06651742543194106
3687,2007-10-30,31.15999984741211,31.309999465942386,30.90999984741211,31.20000076293945,3564000.0,-0.003517768108130981,2.0769400061621863,0.3333439298089061,34.0375309384883,50.09488469379035,0.5181025374062074,0.6409975297977439,-1.8630947859356617,-1.6616423029222886,34.95998978926714,0.399999618530277,0.47924936466530355,-0.6030000686645494,-1.6425567897402686,0.4365566524111699,-1.1227784292024126,-0.08322170812668972,0.8744007873535082,24.637673147040008,-14.381680244728127,0.5197783605378603,10,0.649999618530277,-0.055000305175788355,-2.747499465942383,-2.664999961853024,-1.4099998474121094,1,-0.03690627805397051,-2.2352881778096916,31.270000457763672,-1.4489822927898295,31.32999992370605,1.9879561263814,31.3700008392334,-0.03690627805397051
3688,2007-10-31,32.169998168945305,32.169998168945305,31.20000076293945,31.20000076293945,3459400.0,0.03241329674194704,-1.0000000000000073,-24.249380125884194,47.95318549937269,46.98724749463132,-0.5321841280333395,-0.3034367395790696,-2.814016952045087,-2.6615602228913673,34.85120892664235,1.009998321533196,0.3455300202683844,0.3554983139038015,-0.655774400131726,1.3667710279393326,-0.15013804311396228,0.8611346709215653,-1.3499984741210866,97.67421917046656,60.214338156195595,0.5056363570177649,10,-0.35999870300291903,-1.0649986267089844,-3.544997692108147,-3.67499828338622,-2.459999084472649,2,-0.07211681440862316,2.0769400061621863,31.15999984741211,-2.2352881778096916,31.270000457763672,-1.4489822927898295,31.32999992370605,-0.07211681440862316
3689,2007-11-01,31.82999992370605,32.299999237060554,31.76000022888184,31.76000022888184,2650500.0,-0.010568799023665032,-14.428610354225102,0.072164826824072,41.55337677156853,45.83086781960426,-0.36543505932816345,0.09000668333511186,-2.431860040847649,-2.306650107388311,34.73439830650664,0.5399990081787145,0.19202240797920567,-0.015499973297121272,-0.9859359473454141,0.9549360007511716,-0.5007179603212641,0.46971801372702515,-0.9830002593994109,66.18708491135568,32.807409004760885,0.4852179870241456,11,-0.27000045776366477,-0.6200008392333984,-3.192499637603756,-3.3350000381469656,-1.7000007629394496,3,-0.07885643213628968,-1.0000000000000073,32.169998168945305,2.0769400061621863,31.15999984741211,-2.2352881778096916,31.270000457763672,-0.07885643213628968
3690,2007-11-02,32.540000915527344,32.689998626708984,31.8700008392334,32.009998321533196,2619600.0,0.022306031841756502,-1.0246919975887272,7.5714986376030495,57.00001831057483,45.986679642645186,-0.9933434120153422,-0.5870875036566297,-3.0606015963282758,-3.00224935199779,34.444833213198905,0.8599987030029332,0.029301671491484882,0.6545009613037109,-0.3624599084418776,1.6714618310492995,0.14602052643091668,1.1629813961765052,-1.6348812683105471,91.57315651413582,53.88171078359779,0.5084804348727936,11,-0.7850017547607422,-1.2550020217895579,-3.875000476837158,-4.045001029968258,-2.9000015258789027,4,-0.10172099816111435,-14.428610354225102,31.82999992370605,-1.0000000000000073,32.169998168945305,2.0769400061621863,31.15999984741211,-0.10172099816111435
3691,2007-11-05,32.360000610351555,32.59000015258789,31.90999984741211,32.27000045776367,1865100.0,-0.005531662572569096,1.4727318125385804,0.16981077754664214,54.669280553888726,46.19454183674141,-0.7810370548313585,-0.39339023589273125,-2.796211889539613,-2.811621874864315,33.99576124205296,0.6800003051757812,-0.18378161843580898,0.45300064086913494,-0.5858671921337475,1.4918684738720174,-0.06643327563230628,0.9724345573705762,-1.3477882243652282,81.46077288391271,39.84755749589714,0.5194339165014408,11,-0.6050014495849538,-0.6700010299682546,-3.500000476837151,-3.86500072479247,-2.5100002288818253,0,-0.09981462882147529,-1.0246919975887272,32.540000915527344,-14.428610354225102,31.82999992370605,-1.0000000000000073,32.169998168945305,-0.09981462882147529
3692,2007-11-06,32.15999984741211,33.02000045776367,31.709999084472656,32.380001068115234,2968000.0,-0.006180493175746982,-1.3392824299561992,-2.4444538634342625,50.8737889247726,46.11509763068055,-0.5231820393643254,-0.20965150264916943,-2.4946749926666314,-2.6009313499603763,33.37470954117904,1.3100013732910156,-0.17112869531625918,0.25649986267089986,-0.7782495852630262,1.291249310604826,-0.26087486129606674,0.7738745866378629,-1.0471202869824232,52.74721128815231,9.79871033341091,0.5173747239669637,11,-0.19499969482421875,-0.2050008773803711,-2.622499465942383,-3.414999961853024,-1.8899993896484375,1,-0.07680346160055262,1.4727318125385804,32.360000610351555,-1.0246919975887272,32.540000915527344,-14.428610354225102,31.82999992370605,-0.07680346160055262
3693,2007-11-07,30.96999931335449,31.940000534057614,30.96999931335449,31.84000015258789,3186100.0,-0.03700250434402219,-1.2298857126570912,3.954527326952437,34.96502913544013,44.87012545509599,0.6733542726256196,0.9046550192136102,-1.1916614371792953,-1.399707450621957,32.056316196150625,1.1900005340576207,-0.2325165261905653,-0.8560006141662626,-1.9278490900891931,0.21584786175666792,-1.391924852127726,-0.32007637620479557,2.0500011444091832,0.0,-37.42269711114294,0.5359242379614657,11,0.995000839233402,0.9849996566772496,-1.432498931884762,-2.224999427795403,-1.1899986267089773,2,-0.03939293963201396,-1.3392824299561992,32.15999984741211,1.4727318125385804,32.360000610351555,-1.0246919975887272,32.540000915527344,-0.03939293963201396
3694,2007-11-08,30.420000076293945,31.26000022888184,30.040000915527344,31.229999542236328,4416700.0,-0.017759097489659315,1.8045934172419618,0.931032970791282,40.56794150896526,44.53437094557635,1.2006896913485932,1.370556164479261,-0.5485067696402908,-0.8422077953042013,29.903139043367215,1.2199993133544957,-0.27881286776039715,-1.3079998016357415,-2.5162973522441447,-0.0997022510273382,-1.9121485769399413,-0.7038510263315416,2.6000003814697266,12.751651648960753,-27.985695421385742,0.6041487753042007,11,1.1100006103515625,1.1499996185302699,-0.8625001907348633,-1.6550006866455043,-1.0499992370605469,3,-0.02333994050100563,-1.2298857126570912,30.96999931335449,-1.3392824299561992,32.15999984741211,1.4727318125385804,32.360000610351555,-0.02333994050100563
3695,2007-11-09,29.729999542236328,30.399999618530273,29.690000534057614,30.04999923706055,3292700.0,-0.02268246325861545,-2.550015735716216,0.39506161211096974,32.209735553525945,43.75887635517745,1.8325773870347852,1.925357193131319,0.22694012012254916,-0.14736564602671365,27.4365065314794,0.7299995422363317,-0.3336655934457049,-1.8495002746582045,-3.2667692102301444,-0.43223133908626465,-2.5581347424441745,-1.1408658068722346,3.1708009338378886,1.2011714442983643,-39.8700962443685,0.7086344677859707,11,1.6250009536743164,1.6649999618530202,-0.14749908447265625,-0.9399995803833008,0.04000091552734375,4,0.01345441051763241,1.8045934172419618,30.420000076293945,-1.2298857126570912,30.96999931335449,-1.3392824299561992,32.15999984741211,0.01345441051763241
3696,2007-11-12,30.59000015258789,31.29999923706055,29.690000534057614,29.920000076293945,3922700.0,0.028927030729677394,-1.8495573428757046,-2.0937522351762876,42.92844967471934,44.74675621475867,0.9677434466980728,1.0191610690401376,-0.5403724228166347,-1.0072145969958726,26.767788850654473,1.6099987030029368,-0.3370354104534634,-0.926999664306642,-2.4048514146180935,0.5508520860048058,-1.6659255394623642,-0.18807378915091633,2.1181523269653297,27.027016190698287,-15.379705431505958,0.738925875155724,11,0.7650003433227539,0.8049993515014577,-0.8399996757507324,-1.635000228881836,-0.5,0,-0.031055925407018403,-2.550015735716216,29.729999542236328,1.8045934172419618,30.420000076293945,-1.2298857126570912,30.96999931335449,-0.031055925407018403
3697,2007-11-13,30.540000915527344,30.739999771118164,29.57999992370605,30.60000038146973,3672000.0,-0.001634496136356356,5.823563731017597,-0.08955143150769306,43.00001239777005,44.196403647913925,1.028728884428638,1.0156991490433,-0.41118456236390344,-0.9557561830380301,26.013580556585016,1.159999847412113,-0.32547982224100735,-0.909998989105226,-2.439167741300338,0.6191697630898858,-1.6745833652027855,-0.1454146130076701,1.9870624472961396,40.67799760773299,-3.370090530812483,0.7645843760975566,11,0.7599992752075195,0.7999982833862234,-0.7050004005432129,-1.5000009536743164,-0.1100006103515625,1,-0.02259333704560562,-1.8495573428757046,30.59000015258789,-2.550015735716216,29.729999542236328,1.8045934172419618,30.420000076293945,-0.02259333704560562
3698,2007-11-14,29.40999984741211,30.540000915527344,29.31999969482422,30.440000534057614,3131800.0,-0.037000688743945354,-1.0165292903880743,17.16683091203758,36.23594971350929,43.605578419240686,1.9288961827427684,2.040836726706182,0.804560395962703,0.16850930462925362,24.818585722129992,1.220001220703125,-0.316424832391732,-1.9070000648498535,-3.6560218443469665,-0.1579782853527405,-2.78151095459841,-1.032489175101297,2.881298440281981,4.545463302796474,-39.843871838360144,0.8745108897485568,11,1.760000228881836,1.7999992370605433,0.6474995613098145,-0.20000076293945312,2.2800006866455043,2,0.02924177541018369,5.823563731017597,30.540000915527344,-1.8495573428757046,30.59000015258789,-2.550015735716216,29.729999542236328,0.02924177541018369
3699,2007-11-15,29.26000022888184,30.01000022888184,29.11000061035156,29.40999984741211,2786200.0,-0.005100293074073892,-3.0000084771265616,0.1456306005181289,35.68464850701817,41.23720399662328,1.8729659657487758,2.0244906638862012,1.0396839761240884,0.30912845700089875,23.031383762345236,0.8999996185302805,-0.28074150718990865,-1.8854997634887667,-3.737298002276095,-0.03370152470143495,-2.8113988828824326,-0.9596006440951008,2.7341681995252642,6.849301944800379,-36.89065678292466,0.9258991193936652,11,1.8050003051757777,1.8449993133544815,0.9650001525878871,0.07999992370605113,2.44000053405761,3,0.017771717487903294,-1.0165292903880743,29.40999984741211,5.823563731017597,30.540000915527344,-1.8495573428757046,30.59000015258789,0.017771717487903294
3700,2007-11-16,30.270000457763672,31.0,29.46999931335449,29.729999542236328,5366900.0,0.03451812101781471,-1.886790008385113,-3.600015258827953,43.887530790388446,40.0392318006788,0.5666979725043788,0.9796586019562348,0.1463522900617349,-0.7092645312154247,22.60649171468134,1.7399997711181605,-0.3749397752450925,-0.8214995384216301,-2.7107964525243275,1.0677973756810637,-1.766147995472977,0.12314891862971677,1.3780678324767663,52.96806277706651,7.497038580311568,0.9446484570513473,11,0.7950000762939453,0.8349990844726491,0.3574991226196289,-0.7300014495849609,1.8299980163574148,4,-0.02973239527320326,-3.0000084771265616,29.26000022888184,-1.0165292903880743,29.40999984741211,5.823563731017597,30.540000915527344,-0.02973239527320326
3701,2007-11-19,29.739999771118164,30.38999938964844,29.63999938964844,30.20000076293945,2621800.0,-0.017509107321786455,-1.2727212301788235,-0.8518522443097463,41.744185969144844,39.024831472275714,0.766582200731726,1.4343449177144336,0.7873340598105187,-0.19178175738797165,22.274800255987365,0.75,-0.42718548643183496,-1.2570002555847175,-3.22049982009694,0.7064993089275049,-2.238750037840827,-0.2752504733286081,1.6035003975356084,33.3332996940169,-14.162745770339981,0.981749782256111,11,0.7850008010864222,1.364999771118157,1.0500001907348633,-0.1700000762939453,1.860000610351566,0,0.0010087655304773513,-1.886790008385113,30.270000457763672,-3.0000084771265616,29.26000022888184,-1.0165292903880743,29.40999984741211,0.0010087655304773513
3702,2007-11-20,29.31999969482422,29.920000076293945,28.65999984741211,29.85000038146973,5121300.0,-0.01412239675609639,2.761194284787046,1.1521729215127896,32.209752097130476,38.7186895791302,0.8284870506290432,1.7785643044687802,1.2967025927771942,0.21840019967050495,21.953385867085927,1.260000228881836,-0.6575185395072083,-1.5710002899169915,-3.6587682014952634,0.5167676216612804,-2.614884245706129,-0.5271163341278537,1.7554805268332885,28.205119845064612,-12.409032222349627,1.0438839557891366,11,0.6599998474121094,1.5200004577636719,1.5799994468688965,0.2999992370605469,2.5,1,0.026261953130224613,-1.2727212301788235,29.739999771118164,-1.886790008385113,30.270000457763672,-3.0000084771265616,29.26000022888184,0.026261953130224613
3703,2007-11-21,29.01000022888184,29.40999984741211,28.82999992370605,29.170000076293945,2361700.0,-0.010572969616950645,-1.230766973553884,0.3018861134403039,32.33083641265641,37.803455679540335,0.9289070176803342,2.004686971469898,1.670777210849085,0.5241837880561455,21.874062746721158,0.5799999237060582,-0.8935055561109841,-1.7624998092651332,-3.997266990849372,0.47226737231910576,-2.8798834000572526,-0.6451162184730137,1.7273127403813113,14.95728028404836,-21.49583527620687,1.1173835907921188,11,0.9699993133544886,1.8299999237060511,1.9724993705749405,0.6099987030029261,2.6000003814697195,2,0.0489486406442774,2.761194284787046,29.31999969482422,-1.2727212301788235,29.739999771118164,-1.886790008385113,30.270000457763672,0.0489486406442774
3704,2007-11-23,29.170000076293945,29.29999923706055,28.8700008392334,29.0,901100.0,0.005515334234737823,-1.0000000000000164,-1.062501490117564,27.32167001543587,37.260337286419215,0.6402802013431845,1.761743320293121,1.5632033429254761,0.35862026289737514,21.0538840895331,0.429998397827152,-1.1118891735579908,-1.492499923706056,-3.8181633578820993,0.8331635104699835,-2.6553316407940777,-0.32966820661803453,1.2764890559100586,21.794880154935388,-7.368423463595025,1.16283171708802,11,0.8099994659423828,1.6700000762939453,1.9249992370605398,0.4499988555908203,1.9599990844726562,4,0.08639014230965447,-1.230766973553884,29.01000022888184,2.761194284787046,29.31999969482422,-1.2727212301788235,29.739999771118164,0.08639014230965447
3705,2007-11-26,28.399999618530273,29.15999984741211,28.3700008392334,28.90999984741211,2359300.0,-0.026396998825839568,-1.7719371040981384,-3.0,25.311721795447113,35.30292307761119,1.3430120723662924,2.42532848255701,2.379375150660703,1.1167666481559095,20.20342795717404,0.7999992370605469,-1.1666479441435982,-2.116000366210937,-4.626419965512099,0.39441923309022187,-3.371210165861516,-0.8607905665603575,1.7963810138028649,1.4850891497279166,-20.192848155287873,1.2552097996505795,11,1.2850008010864258,2.2950010299682617,3.027499675750729,1.2199993133544922,2.569999694824215,0,0.11619722495545415,-1.0000000000000164,29.170000076293945,-1.230766973553884,29.01000022888184,2.761194284787046,29.31999969482422,0.11619722495545415
3706,2007-11-27,29.190000534057614,29.76000022888184,28.520000457763672,28.61000061035156,3044100.0,0.0278169340189669,-2.263156309683094,-1.1372542419788547,32.752622271312575,34.164324174671464,0.372733769477648,1.5510315782221937,1.648256449210212,0.32417529491204533,19.32729109849991,1.360000610351566,-1.2206331790065477,-1.2219994544982953,-3.7729092623657117,1.3289103533691211,-2.4974543584320017,0.05345544943541114,0.714159331379566,52.90323215766743,33.70311785212263,1.2754549039337078,11,0.4949998855590856,1.5050001144409215,2.2224984169006383,0.429998397827152,0.9399986267089879,1,0.09969160283735579,-1.7719371040981384,28.399999618530273,-1.0000000000000164,29.170000076293945,-1.230766973553884,29.01000022888184,0.09969160283735579
3707,2007-11-28,30.01000022888184,30.09000015258789,29.0,29.040000915527344,3110800.0,0.028091801295703434,-1.076188503968189,1.6724128292232219,44.17476402352338,35.04641465356192,-0.5926793274412283,0.6750705757244333,0.8649987659804665,-0.49207615707837604,18.971331959648097,1.0900001525878906,-1.1454742024537339,-0.34449977874755433,-2.8761892121497006,2.1871896546545955,-1.6103444954486292,0.9213449379535206,-1.639999389648441,95.3488397881957,70.67474133659299,1.2658447167010747,11,-0.32499980926514027,0.6850004196166957,1.4124989509582484,-0.39000129699707387,1.369998931884762,2,0.052982343900739526,-2.263156309683094,29.190000534057614,-1.7719371040981384,28.399999618530273,-1.0000000000000164,29.170000076293945,0.052982343900739526
3708,2007-11-29,29.85000038146973,30.10000038146973,29.43000030517578,29.81999969482422,1801000.0,-0.005331551022719538,1.5282988991373552,0.030928564827290058,46.36942975394969,36.23361256988764,-0.406443621343584,0.6876041294221444,1.049033282194916,-0.3312961516268267,17.705235436714673,0.6700000762939489,-1.206094175512181,-0.3884997367858851,-2.7785783922438405,2.0015789186720703,-1.5835390645148628,0.8065395909430926,-1.4455995559692418,85.5491291242291,56.914535053205356,1.1950393277289781,11,-0.1649999618530309,0.845000267028805,1.5499987602233851,-0.22500133514405007,0.6999988555908203,3,0.06599662606964074,-1.076188503968189,30.01000022888184,-2.263156309683094,29.190000534057614,-1.7719371040981384,28.399999618530273,0.06599662606964074
3709,2007-11-30,29.31999969482422,30.0,29.26000022888184,30.0,3442200.0,-0.017755466662389918,1.1764689382804594,-22.666158052003166,47.33420209852928,36.616576048569954,0.14858871771997784,1.075038110102092,1.5932146234756246,0.19369626873840673,16.17335342860392,0.7399997711181605,-1.2860429654382024,-0.793000411987304,-3.093116072292247,1.5071152483176355,-1.9430582421397737,0.3570574181651658,-0.8477748870849595,54.9132431770923,21.86630980381581,1.1500578301524698,11,0.06000041961669922,1.3750009536743164,2.2124996185302663,0.3999996185302699,1.3899993896484375,4,0.07810371553078799,1.5282988991373552,29.85000038146973,-1.076188503968189,30.01000022888184,-2.263156309683094,29.190000534057614,0.07810371553078799
3710,2007-12-03,29.229999542236328,29.63999938964844,29.15999984741211,29.20000076293945,2964300.0,-0.0030695823166662084,-7.727215980025034,-0.044115832108522095,40.1734088113969,36.44204525326463,0.08442924979495814,0.9532187272011363,1.7027671561786306,0.26709662249502486,14.163240022308903,0.4799995422363317,-1.2184356504402771,-0.7175004959106452,-2.7421683105450683,1.3071673187237778,-1.7298344032278585,0.29483341140656805,-0.6926637115478513,44.936653085860776,10.668544532059705,1.012333907317212,12,0.005001068115234375,1.465001106262207,2.302499771118157,0.4899997711181605,1.659999847412113,0,0.06500169853868254,1.1764689382804594,29.31999969482422,1.5282988991373552,29.85000038146973,-1.076188503968189,30.01000022888184,0.06500169853868254
3711,2007-12-04,29.1299991607666,29.459999084472656,28.940000534057614,28.959999084472656,2498200.0,-0.0034211557658504477,-3.952433718743906,5.666899796540529,39.88521433307545,37.29487439059184,0.0992372697718018,0.8419979180854043,1.8338114767675293,0.35405832082158994,11.9437632729325,0.5199985504150426,-1.132054450236243,-0.6560008049011223,-2.3603656079315627,1.048363998129318,-1.5081832064163407,0.19618159661409607,-0.5301567480468741,16.379194112211515,-16.37262761872777,0.8521824015152201,12,0.10500144958496094,1.5650014877319336,2.327500343322754,0.5900001525878871,1.1700000762939489,1,0.06316512892544357,-7.727215980025034,29.229999542236328,1.1764689382804594,29.31999969482422,1.5282988991373552,29.85000038146973,0.06316512892544357
3712,2007-12-05,29.690000534057614,29.81999969482422,29.420000076293945,29.420000076293945,2477800.0,0.01922421522226614,-1.9629551138049421,1.5882372740634152,52.18750419094931,39.50117081040217,-0.450092010685605,0.09218907990537062,1.309744721616557,-0.21410133012753718,9.387118735314203,0.6900005340576172,-1.1757150880897456,0.027500534057612214,-1.259386995117147,1.3143880632323715,-0.6159432305297656,0.6709442986449901,-1.0301518025878877,64.6551809186183,27.16493656000359,0.6434437645873794,12,-0.45499992370605113,1.0050001144409215,1.7674989700317418,0.029998779296875,0.8199996948242259,2,0.014819758127126326,-3.952433718743906,29.1299991607666,-7.727215980025034,29.229999542236328,1.1764689382804594,29.31999969482422,0.014819758127126326
3713,2007-12-06,29.75,29.809999465942386,29.32999992370605,29.809999465942386,2457900.0,0.0020208644278587595,15.00012715770569,-0.22221986747483205,53.8827219996983,42.452398808653555,-0.44039596370626555,-0.06734902059981707,1.2871179668325148,-0.27991728827295503,7.972457237326886,0.47999954223633523,-1.1564553622118368,0.1484999656677246,-0.9838064430108702,1.2808063743463194,-0.4176532386715728,0.714653170007022,-1.0325452025302724,76.41508245688227,33.60112836696088,0.5661532043392983,12,-0.5149993896484375,0.9450006484985352,1.7074995040893555,-0.030000686645511365,0.8500003814697301,3,0.05478988775686067,-1.9629551138049421,29.690000534057614,-3.952433718743906,29.1299991607666,-7.727215980025034,29.229999542236328,0.05478988775686067
3714,2007-12-07,29.709999084472656,29.76000022888184,29.440000534057614,29.70000076293945,2168600.0,-0.0013445685891544379,4.818143986683066,-0.16664017547768548,44.756545344144016,44.61293475850876,-0.3528463625651703,-0.08776673872212726,1.3612511327322707,-0.2439487721100022,7.831713881284777,0.31999969482422586,-1.0156302325894728,0.1439990997314453,-0.9228885744883613,1.2108867739512519,-0.389444737378458,0.6774429368413486,-0.937242463642928,87.49991872086149,44.07140165296019,0.5334438371099026,12,-0.39999866485595703,0.9850015640258789,1.7475004196166992,0.010000228881832385,2.070001602172855,4,0.028273314657451643,15.00012715770569,29.75,-1.9629551138049421,29.690000534057614,-3.952433718743906,29.1299991607666,0.028273314657451643
3715,2007-12-10,30.1299991607666,30.170000076293945,29.6200008392334,29.68000030517578,2141000.0,0.014136657328725821,1.075466130210564,45.007439908415904,53.728481255479515,46.94358575674953,-0.5605910114730932,-0.5020012099856714,0.9551771651716692,-0.6662186060960593,8.30831553920513,0.5499992370605469,-0.8344104956414427,0.543999195098877,-0.5504733719991037,1.6384717621968576,-0.00323708845011339,1.0912354786478673,-1.3041527895112743,96.74789183623469,49.89257990022267,0.54723628354899,12,-0.5749988555908203,0.5650014877319336,1.255000114440918,-0.4099998474121129,0.3900012969970703,0,0.019249915030243203,4.818143986683066,29.709999084472656,15.00012715770569,29.75,-1.9629551138049421,29.690000534057614,0.019249915030243203
3716,2007-12-11,29.63999938964844,30.35000038146973,29.5,30.07999992370605,2541000.0,-0.016262853792449072,-1.361114422483433,-0.9777814511992857,53.0188633072399,47.926263454940255,-5.1497203877204356e-05,-0.09151429240225539,1.4262940858343107,-0.18439472724785944,7.945591866685889,0.8500003814697301,-0.6321354098455494,0.10149946212768768,-0.8868173356433537,1.089816259898729,-0.39265893675783303,0.5956578610132084,-0.7335037960907975,30.392090864552614,-18.044813287102635,0.4941583988855213,12,0.005001068115230822,1.055001258850094,1.8799996376037527,0.07999992370604758,0.9500007629394496,1,0.042172740409588405,1.075466130210564,30.1299991607666,4.818143986683066,29.709999084472656,15.00012715770569,29.75,0.042172740409588405
3717,2007-12-12,29.85000038146973,30.170000076293945,29.420000076293945,30.01000022888184,2587500.0,0.007085053851068279,2.125002980235127,0.3636355754767341,58.07691743388475,49.22709541937749,-0.2627681278014151,-0.3750899155947529,1.203007279467446,-0.4049462308446614,7.659441920379082,0.75,-0.3148743157497478,0.34600048065185973,-0.5377571912511385,1.229758152554858,-0.0958783552996394,0.7878793166033589,-0.8280244048791197,50.98041415626074,-1.621565722707281,0.44187883595149896,12,-0.20499992370605824,0.845000267028805,1.872498989105221,-0.13000106811524148,-0.870000839233402,2,0.015075338353099932,-1.361114422483433,29.63999938964844,1.075466130210564,30.1299991607666,4.818143986683066,29.709999084472656,0.015075338353099932
3718,2007-12-13,30.270000457763672,30.540000915527344,29.43000030517578,29.479999542236328,1971900.0,0.014070354134892105,-1.4943851046685068,-4.937510430822783,60.07325469893786,50.64254570831177,-0.689426431137182,-0.7666647217481852,0.771104158575497,-0.8285311620912914,7.851030519626949,1.1100006103515625,-0.09056536447275221,0.7230005264282227,-0.22299624649226857,1.6689972993487139,0.25000213996797527,1.19599891288847,-1.1417825287827306,75.89283433497445,18.592818902809526,0.4729983864602461,12,-0.5299997329711914,-0.11499977111816406,1.6899991035461426,-0.5500011444091832,-0.8100013732910156,3,0.007928634538775237,2.125002980235127,29.85000038146973,-1.361114422483433,29.63999938964844,1.075466130210564,30.1299991607666,0.007928634538775237
3719,2007-12-14,29.78000068664551,30.15999984741211,29.739999771118164,29.79999923706055,1870800.0,-0.016187636726397336,-7.399969482537693,-0.025314591441567596,63.32046303612844,53.21444062217083,-0.14227525537221553,-0.2484484481154574,1.2410049853112959,-0.34659868580938635,8.318938141587015,0.5300006866455078,-0.05748487896145349,0.20700073242187855,-0.7343557912629386,1.1483572561066957,-0.26367752942053,0.6776789942642871,-0.5106044590099295,32.14288755336772,-30.886475565377488,0.4706782618424079,12,-0.039999961853030896,0.05499935150146129,2.179998874664303,-0.06000137329102273,-0.23999977111816762,4,0.027535247680230412,-1.4943851046685068,30.270000457763672,2.125002980235127,29.85000038146973,-1.361114422483433,29.63999938964844,0.027535247680230412
3720,2007-12-17,29.3700008392334,29.96999931335449,29.34000015258789,29.54999923706055,2589600.0,-0.013767623840115428,-4.249998013176583,9.000572246065985,51.87500198682026,54.546639250364706,0.3237142450320718,0.09556840008578149,1.608641137280845,0.06260780735097171,7.576625227108774,0.629999160766598,-0.04773473705435549,-0.15799913406372212,-1.0434513195043849,0.7274530513769406,-0.6007252267840535,0.28472695865660924,1.1700000762939453,2.500055630966421,-59.25687955714355,0.44272609272033175,12,0.5649995803833008,0.4649991989135742,2.179999351501465,0.3499984741210902,0.2399997711181605,0,0.0820565127186772,-7.399969482537693,29.78000068664551,-1.4943851046685068,30.270000457763672,2.125002980235127,29.85000038146973,0.0820565127186772
3721,2007-12-18,29.770000457763672,29.989999771118164,29.540000915527344,29.60000038146973,2294400.0,0.013619326084456151,-2.1034509974152047,-0.9444532748407496,47.26027844658313,53.99916972321291,0.026871838115567925,-0.31839255379648534,1.1639271839684042,-0.3283626925162402,6.803775518159871,0.6199989318847656,0.0027952744370161042,0.24050045013427734,-0.6465641103214885,1.1275650105900432,-0.20303183009360382,0.6840327303621585,0.746000442504883,35.83333598242697,-20.77910005427374,0.4435322802278821,12,0.16499996185302734,0.06499958038330078,1.6049995422363246,-0.05000114440918324,-0.17000007629394176,1,0.025193147076502997,-4.249998013176583,29.3700008392334,-7.399969482537693,29.78000068664551,-1.4943851046685068,30.270000457763672,0.025193147076502997
3722,2007-12-19,30.09000015258789,30.239999771118164,29.739999771118164,29.76000022888184,2301500.0,0.010749065834856797,-1.7026965724507312,1.9411751506243955,52.64316764197656,53.86144146124383,-0.25749980475358925,-0.6089701973136386,0.7923383143199665,-0.6377001709505556,7.30699253328013,0.5,0.13343738307930053,0.5220001220703132,-0.3931727732616608,1.4371730174022872,0.06441367440432444,0.979586569736302,0.40248073272704943,62.49996026359541,9.153410642855377,0.45758644766598733,12,-0.14999961853027344,-0.4049997329711914,1.2849998474121058,-0.36500072479248047,0.01000022888183949,2,0.01661681613374788,-2.1034509974152047,29.770000457763672,-4.249998013176583,29.3700008392334,-7.399969482537693,29.78000068664551,0.01661681613374788
3723,2007-12-20,30.43000030517578,30.540000915527344,29.96999931335449,30.399999618530273,2172700.0,0.011299440041998343,3.559978027511415,0.09091119267115666,62.75862099204879,55.861672088788794,-0.5485879488406269,-0.8823726289934584,0.39428713472423027,-0.9590449194937598,7.973882769403471,0.5700016021728551,0.29375652718048784,0.7910002708435044,-0.16146826365161004,1.743468805338619,0.314766003595949,1.26723453809106,-1.0900001525878906,90.83328829874146,36.12818991549857,0.47623426724755713,12,-0.48999977111816406,-0.744999885559082,0.889999389648434,-0.7050008773803711,0.020000457763668322,3,-0.04765036964829816,-1.7026965724507312,30.09000015258789,-2.1034509974152047,29.770000457763672,-4.249998013176583,29.3700008392334,-0.04765036964829816
3724,2007-12-21,31.690000534057614,31.690000534057614,30.46999931335449,30.649999618530273,5756200.0,0.041406513843101234,1.3461541283057785,34.66590374467532,72.2826081322815,57.92324174176679,-1.6742541760904395,-2.048951597339368,-0.9058064055659862,-2.1947895823684043,9.103078346479457,1.2600002288818324,0.3480574797505227,1.9250004768371554,0.6289900445697896,3.221010909104521,1.2769952607034725,2.5730056929708383,-2.326000366210934,100.0,42.239216442808164,0.6480052161336824,12,-1.1750001907348597,-1.6599998474121058,-0.5000009536743129,-1.9650011062622035,-1.0,4,-0.07036924619765628,3.559978027511415,30.43000030517578,-1.7026965724507312,30.09000015258789,-2.1034509974152047,29.770000457763672,-0.07036924619765628
3725,2007-12-24,31.70000076293945,31.770000457763672,31.34000015258789,31.34000015258789,1086900.0,0.00031556417523836977,-1.3888865341414827,0.34615412830576014,73.66483015646928,60.217238058347846,-1.6071369247373894,-1.8962706591340783,-0.9669265044646558,-2.180549197386849,10.278279891927067,0.43000030517578125,0.39279247465966804,1.770000648498531,0.36963937192163954,3.1703619250754222,1.0698200102100834,2.4701812867869783,-2.2429605804443327,96.86099958773875,32.46676517829053,0.700180638288446,12,-1.1450004577636683,-1.6300001144409144,-0.6150007247924805,-1.9750013351440394,-0.5400009155273402,0,-0.06813879480840157,1.3461541283057785,31.690000534057614,3.559978027511415,30.43000030517578,-1.7026965724507312,30.09000015258789,-0.06813879480840157
3726,2007-12-26,32.09999847412109,32.15999984741211,31.420000076293945,31.420000076293945,1895500.0,0.012618224023807523,-1.176475043125838,1.8888812359598175,72.86526188772555,61.86038744210793,-1.8120425656684738,-2.1787881868379344,-1.3867254264703988,-2.542876566024482,11.578609080012475,0.7399997711181641,0.5253279441962668,2.024498462676995,0.36680858628211865,3.682188339071871,1.1956535244795568,2.853343400874433,-2.5041806751098576,97.52060448762835,31.78959835371022,0.8288449381974377,12,-1.3499984741210866,-1.8349981307983327,-1.0149984359741175,-2.3749990463256765,-0.9899978637695277,2,-0.07757003059601253,-1.3888865341414827,31.70000076293945,1.3461541283057785,31.690000534057614,3.559978027511415,30.43000030517578,-0.07757003059601253
3727,2007-12-27,31.60000038146973,32.0,31.56999969482422,32.0,2025100.0,-0.015576265308998472,1.150003576282097,-0.588236119097374,66.19966108636095,62.54109926293271,-1.1596512047005199,-1.6375201886045723,-0.9140363091062831,-2.0422221973922525,12.601871812616682,0.5299987792968679,0.5648173611494656,1.445000362396243,-0.3465647183063325,3.2365654430988187,0.5492178220449553,2.340782902747531,-1.7990480185864293,74.42925436621628,9.634568794897959,0.8957825403512878,12,-0.8500003814697301,-1.3350000381469762,-0.7850003242492782,-1.87500095367432,-1.7299995422363317,3,-0.06329113847646661,-1.176475043125838,32.09999847412109,-1.3888865341414827,31.70000076293945,1.3461541283057785,31.690000534057614,-0.06329113847646661
3728,2007-12-28,31.81999969482422,32.0,31.56999969482422,31.75,1854700.0,0.00696200350312326,1.0,-0.17499940395298536,67.91173340880705,63.05124041545256,-1.270240498616218,-1.7943627383176803,-1.1654764606432195,-2.2499006462692357,13.66985328252081,0.43000030517578125,0.6596045873510192,1.5664997100830078,-0.3655706334629585,3.498570053628974,0.6004645383100247,2.532534881855991,-1.830323533178614,79.88165413347151,17.217158938276327,0.966035171772983,12,-1.0699996948242188,-1.5549993515014648,-1.4099998474121094,-1.9750003814697301,-2.5,4,-0.05405403299341516,1.150003576282097,31.60000038146973,-1.176475043125838,32.09999847412109,-1.3888865341414827,31.70000076293945,-0.05405403299341516
3729,2007-12-31,31.61000061035156,31.8799991607666,31.45000076293945,31.45000076293945,1989300.0,-0.006599594169915068,-4.37498509882464,2.285722070844687,63.028194199169725,64.2904839946025,-0.8642412519022429,-1.4798802866832617,-1.0099941406835846,-2.008238786572587,14.926835152213599,0.429998397827152,0.7122691900327851,1.2420005798339808,-0.7281835448928682,3.21218470456083,0.2569085174705563,2.2270926421974053,-1.4466985538446338,32.926897347388355,-24.375944105663926,0.9850920623634243,12,-0.7600002288818324,-1.345000267028805,-1.2000007629394496,-1.6650009155273438,-2.3500003814697195,0,-0.036697242170638744,1.0,31.81999969482422,1.150003576282097,31.60000038146973,-1.176475043125838,32.09999847412109,-0.036697242170638744
3730,2008-01-02,31.1299991607666,31.940000534057614,30.959999084472656,31.51000022888184,3746300.0,-0.015185113581673515,-1.7222216335353608,-2.375008940705265,63.139336450802006,66.05482377284903,-0.12106018138907615,-0.896185128503916,-0.5480123742764818,-1.4704631196523081,16.04246972227471,0.9800014495849574,0.7123709386747308,0.6669991493225105,-1.2547773693101973,2.5887756679552183,-0.29388910999384166,1.6278874086388626,-0.806961280987263,14.166664017573027,-44.61767848022379,0.9608882593163538,1,-0.17999935150146484,-0.8649988174438477,-0.7199993133544922,-0.9650001525878942,-1.3799991607666016,2,-0.014134231884706305,-4.37498509882464,31.61000061035156,1.0,31.81999969482422,1.150003576282097,31.60000038146973,-0.014134231884706305
3731,2008-01-03,30.96999931335449,31.60000038146973,30.79999923706055,31.059999465942386,3389700.0,-0.005139731825427152,-2.720932914604132,0.23684184108820602,59.96441196594189,66.86829536440075,0.25374431340443593,-0.6232220986818611,-0.41728952763463667,-1.2800173703602589,17.403330649577978,0.8000011444091797,0.7339496013107727,0.414999294281003,-1.411916178490852,2.2419147670528616,-0.4984584421049263,1.3284570306669323,-0.500004476164527,14.166664017572478,-43.72093473796543,0.9134577363859292,1,0.09500026702881215,-0.629999160766598,-0.7799987792968714,-0.3800001144409215,-0.9699993133544886,3,0.006134986705527368,-1.7222216335353608,31.1299991607666,-4.37498509882464,31.61000061035156,1.0,31.81999969482422,0.006134986705527368
3732,2008-01-04,30.1299991607666,31.059999465942386,30.0,30.86000061035156,3018400.0,-0.027123027807936517,-1.1414135575913529,8.111113465857837,48.84104794364601,65.32189835902265,1.2292877464723233,0.26501948026332656,0.38919428142260415,-0.4123904173417827,17.932836992114897,1.0599994659423864,0.8511010085953039,-0.4470007896423347,-2.24034622958127,1.3463446502965972,-1.3436735096118007,0.44967193032713126,2.030000686645508,6.499958038330078,-47.08141195623122,0.8966727199694666,1,0.9500007629394531,0.4200010299682617,0.060001373291015625,0.48499965667724254,-0.0699996948242152,4,0.03252577088887065,-2.720932914604132,30.96999931335449,-1.7222216335353608,31.1299991607666,-4.37498509882464,31.61000061035156,0.03252577088887065
3733,2008-01-07,31.3799991607666,32.0,30.149999618530273,30.25,4226200.0,0.041486891298280204,-1.7819556204404685,-1.5479409820474508,61.7647025824396,64.153242186818,0.1432845111146719,-0.9028957663324704,-0.8785536677567727,-1.6221049419836149,19.005069487904823,1.8700008392333984,1.0092555519576933,0.7214992523193366,-1.0617238094819683,2.504722314120638,-0.17011227858131406,1.6131107832199874,0.7368006896972688,68.99995803833008,12.181860875636083,0.891611530900651,1,-0.2999992370605469,-0.8299989700317383,-1.1899986267089844,-0.7100000381469762,0.1100006103515625,0,-0.048119769340883356,-1.1414135575913529,30.1299991607666,-2.720932914604132,30.96999931335449,-1.7222216335353608,31.1299991607666,-0.048119769340883356
3734,2008-01-08,30.54999923706055,31.5,30.5,31.5,4189800.0,-0.02644996640865982,1.1052614671715448,-0.8407092641510995,58.17173915168377,62.431787630730724,0.8879464281463285,-0.007102640584907505,-0.0759899640244619,-0.76278349442223,20.135246760114548,1.0,1.10702864689841,-0.1505006790161083,-1.8783706722041664,1.5773693141719463,-1.0144356756101374,0.7134343175779208,1.5244646163940452,27.49996185302752,-34.694071899536674,0.8639349965940275,1,0.5300006866455043,9.536743128535363e-07,-0.35999870300293324,0.1850004196166921,-0.07999992370606179,1,-0.04026185181517794,-1.7819556204404685,31.3799991607666,-1.1414135575913529,30.1299991607666,-2.720932914604132,30.96999931335449,-0.04026185181517794
3735,2008-01-09,30.709999084472656,31.229999542236328,30.29999923706055,30.53000068664551,4014900.0,0.005237311011713874,-1.9062450640003787,-0.18947184554905191,56.73351863956229,60.63937171426814,0.640055217913428,-0.1279842402458442,-0.2608429482672676,-0.9056461561335887,20.694238605791586,0.9300003051757777,1.1376451612952856,-0.01950082778930806,-1.7263963794468538,1.687394723868234,-0.8729486036180774,0.8339469480394612,1.3229754919128496,35.49995422363281,-28.78808289029503,0.8534477758287711,1,0.29000091552734375,-0.15999889373779297,-0.6724987030029297,0.02500057220458629,-0.3299999237060547,2,-0.04721585473195122,1.1052614671715448,30.54999923706055,-1.7819556204404685,31.3799991607666,-1.1414135575913529,30.1299991607666,-0.04721585473195122
3736,2008-01-10,30.88999938964844,31.11000061035156,30.34000015258789,30.71999931335449,2592500.0,0.00586129308179606,1.5245812448994447,0.9444532748408461,55.84795077030161,59.489181679150434,0.3021396976733115,-0.22085970567889035,-0.4621829307949419,-1.0609017491232784,21.064487026095293,0.7700004577636683,0.9932374747124619,0.09799947738647674,-1.5306720968042775,1.7266710515772274,-0.7163363097089004,0.9123352644818539,1.1023156952093558,44.49996948242205,-19.18747941556485,0.814335787095376,1,0.11000061035155895,-0.33999919891357777,-0.9249987602233922,-0.1549997329711985,-0.6599998474121129,3,-0.03690512826719139,-1.9062450640003787,30.709999084472656,1.1052614671715448,30.54999923706055,-1.7819556204404685,31.3799991607666,-0.03690512826719139
3737,2008-01-11,30.29999923706055,30.979999542236328,30.229999542236328,30.59000015258789,2814500.0,-0.01910003769004953,-2.4883696172885506,-1.7058869728145922,49.0832077908103,57.3971232771508,0.7692353416968345,0.4264458949672729,0.10272790419805133,-0.4386385023863788,21.521080622704066,0.75,0.8164414896273833,-0.5145006179809535,-2.1002456236071403,1.0712443876452333,-1.3073731207940469,0.2783718848321399,1.6524695461000896,8.108085816236983,-49.99151614289342,0.7928725028130934,1,0.7000007629394496,0.4450006484985316,-0.3349986076355016,0.4350004196166921,0.15999984741210582,4,-0.009900965168791687,1.5245812448994447,30.88999938964844,-1.9062450640003787,30.709999084472656,1.1052614671715448,30.54999923706055,-0.009900965168791687
3738,2008-01-14,30.51000022888184,30.729999542236328,30.149999618530273,30.63999938964844,1733800.0,0.006930725977195129,2.7419414381434324,0.4482715529715137,40.2317808644841,54.86418846218574,0.39545548519018325,0.24806542746110694,-0.16299970892389481,-0.6231306378767947,21.50005498943574,0.5799999237060547,0.6104124617941338,-0.3164996147155712,-1.8884678575187728,1.2554686280876304,-1.102483736117172,0.4694845066860296,1.4034191786155894,26.66670434267866,-25.05326091472239,0.7859841214016012,1,0.4899997711181605,0.23499965667724254,-0.5449995994567907,0.22499942779540305,-0.7199993133544957,0,-0.014749287432435532,-2.4883696172885506,30.29999923706055,1.5245812448994447,30.88999938964844,-1.9062450640003787,30.709999084472656,-0.014749287432435532
3739,2008-01-15,30.60000038146973,30.93000030517578,30.28000068664551,30.28000068664551,2937600.0,0.0029498574864870175,-3.0625014901175183,-2.4615520049297945,41.01306440951171,52.40571379093125,0.16440963412668808,0.23467956537713874,-0.29786879878460226,-0.6938651706546892,21.57336662179685,0.6499996185302699,0.4651872588566306,-0.26749944686889293,-1.7655804150047096,1.2305815212669202,-1.0165399309368013,0.4815410371990154,1.2751506378777506,41.6667402526534,-4.163775147468826,0.7490404840679074,1,0.3999996185302699,0.14999961853026988,-0.6349997520446813,0.13499927520751243,-3.5500011444091797,1,0.02908494701154929,2.7419414381434324,30.51000022888184,-2.4883696172885506,30.29999923706055,1.5245812448994447,30.88999938964844,0.02908494701154929
3740,2008-01-16,31.78000068664551,32.0,30.28000068664551,30.28000068664551,5672200.0,0.03856210099560475,-1.2933324178059848,4.687504470352621,47.681175324878225,51.04090971970196,-1.0210677973816615,-0.796340992263346,-1.5328403908343482,-1.8326931702491578,22.761724158778833,1.7199993133544886,0.3052229322506008,0.7920008659362843,-0.5814251935755443,2.1654269254481093,0.10528783618036996,1.4787138956921986,-1.7800006866455114,88.10814767617988,46.799538961578605,0.6867130297559126,1,-0.7800006866455114,-1.0300006866455114,-1.7775001525878942,-1.0450010299682688,-4.420000076293952,2,-0.04122093596560261,-3.0625014901175183,30.60000038146973,2.7419414381434324,30.51000022888184,-2.4883696172885506,30.29999923706055,-0.04122093596560261
3741,2008-01-17,30.520000457763672,31.989999771118164,30.399999618530273,31.95000076293945,5337300.0,-0.0396475834379485,1.1059628079234634,-0.9533335367838518,42.95039375784195,50.38639258794595,0.18817598836340466,0.5509771822703655,-0.33778331478784196,-0.5366730901658272,23.986857251905295,1.5900001525878906,0.15843063179231365,-0.5054993629455566,-1.775998384265094,0.7649996583739807,-1.1407488736053253,0.129750147714212,-0.4800004577636727,20.000041239961934,-16.41185913857434,0.6352495106597686,1,0.5549993515014648,0.22999954223632812,-0.39499998092651367,0.21499919891357067,-2.7900009155273438,3,-0.004587198391127756,-1.2933324178059848,31.78000068664551,-3.0625014901175183,30.60000038146973,2.7419414381434324,30.51000022888184,-0.004587198391127756
3742,2008-01-18,30.59000015258789,31.399999618530273,30.170000076293945,30.26000022888184,5765300.0,0.0022935679480440285,-3.823525451873128,-0.23076912816846362,41.81092415205551,48.16930609568105,0.212652101517822,0.5484775914369777,-0.4668041381893886,-0.5610982887191227,24.78945286132585,1.2299995422363281,0.038876454230930335,-0.46049966812133647,-1.6717884299869965,0.7507890937443236,-1.0661440490541665,0.14514471281149355,-0.5108001525878905,23.78380774754545,-6.834950447284104,0.6056443809328298,1,0.4849996566772461,0.15999984741210938,-0.4199995994567871,0.14499950408935192,-2.9799995422363317,4,-0.011768571708264841,1.1059628079234634,30.520000457763672,-1.2933324178059848,31.78000068664551,-3.0625014901175183,30.60000038146973,-0.011768571708264841
3743,2008-01-22,28.979999542236328,30.65999984741211,28.770000457763672,30.1299991607666,5675400.0,-0.05263159863748346,-1.4076459275619555,-3.484848134554845,35.241301980045435,45.621479743276794,1.6163918388721008,2.1547532821444975,1.1026132513373952,1.0970737907553314,24.616053687392323,1.8899993896484375,-0.09408375313412165,-1.9980002403259292,-3.5035075932215065,-0.49249288743035535,-2.750753916773718,-1.2452465638781405,3.020000457763672,6.501520564528035,-22.841076076564114,0.7527536764477871,1,1.4050006866455078,1.4850006103515625,1.1900010108947754,1.7550001144409144,-1.2299995422363281,1,0.05106968825445746,-3.823525451873128,30.59000015258789,1.1059628079234634,30.520000457763672,-1.2933324178059848,31.78000068664551,0.05106968825445746
3744,2008-01-23,29.459999084472656,29.46999931335449,27.75,28.18000030517578,5714400.0,0.016563131463710468,1.6461543427419563,-1.1130427859904368,40.628508712685495,43.832034195846035,1.0789823034170247,1.5801360189297355,0.6045022188039297,0.6607020081580544,23.592383914792318,1.7199993133544886,-0.07957516350964511,-1.4065006256103523,-3.0166565236996306,0.20365527247892246,-2.2115785746549896,-0.6014226765657149,2.475400924682617,40.23527257582721,8.602356217555531,0.8050779490446377,1,0.41500091552734375,0.49500083923339844,0.4875016212463379,1.2750005722045863,-2.89999961853027,2,0.011201691829943794,-1.4076459275619555,28.979999542236328,-3.823525451873128,30.59000015258789,1.1059628079234634,30.520000457763672,0.011201691829943794
3745,2008-01-24,29.540000915527344,29.56999969482422,28.670000076293945,29.32999992370605,3531400.0,0.0027156087420536767,5.666699633363239,0.16406343132346557,41.902617257069686,42.282552694375816,0.9114070707308173,1.4018909899357226,0.5291892887983565,0.6244377158656462,22.396033892207647,0.8999996185302734,-0.2716740498233712,-1.21849880218506,-2.882131773886279,0.44513416951615525,-2.0503152880356694,-0.3866823163344506,2.22798309326172,42.2170050036415,8.028773932840352,0.8318164858506082,1,0.33499908447265625,0.41499900817871094,0.2474994659423828,1.1949987411498988,-2.6500015258789027,3,-0.08429253897409172,1.6461543427419563,29.459999084472656,-1.4076459275619555,28.979999542236328,-3.823525451873128,30.59000015258789,-0.08429253897409172
3746,2008-01-25,29.61000061035156,30.40999984741211,29.520000457763672,29.709999084472656,4431100.0,0.002369657842069328,-5.35716621253406,-0.4761809611175282,46.77420385383654,42.02599670137874,0.7160450601228803,1.1971612681410484,0.437063940753486,0.5967912456706443,20.44094958008597,0.8899993896484375,-0.385391884731213,-1.0239992141723668,-2.636834669257798,0.5888362409130607,-1.8304169417150824,-0.21758148662965127,1.997264038085941,50.95892615738179,12.720214366389712,0.8064177275427145,1,0.26499938964844105,0.34499931335449574,0.274999618530277,1.1249990463256836,-2.5200004577636683,4,-0.07598784037894979,5.666699633363239,29.540000915527344,1.6461543427419563,29.459999084472656,-1.4076459275619555,28.979999542236328,-0.07598784037894979
3747,2008-01-28,29.60000038146973,30.11000061035156,29.11000061035156,29.690000534057614,2222700.0,-0.0003377314649001262,1.1505369287185248,0.9000152590217937,36.95016229235221,41.66137241558631,0.6887362505492725,1.106368072688742,0.4259780013014449,0.6421716223912064,18.529918094115967,1.0,-0.5045176938311009,-0.9339994430541942,-2.5426523117499507,0.6746534256415622,-1.7383258774020725,-0.12967300870631604,1.8529736810302708,63.57389960397947,28.018971160916117,0.804326434347879,1,0.2749996185302699,0.3549995422363246,0.2849998474121058,1.1349992752075124,-2.430000305175785,0,-0.06317570321397914,-5.35716621253406,29.61000061035156,5.666699633363239,29.540000915527344,1.6461543427419563,29.459999084472656,-0.06317570321397914
3748,2008-01-29,30.10000038146973,30.239999771118164,29.459999084472656,29.809999465942386,2862200.0,0.0168918916741978,1.7368459798423599,-3.222226931717289,46.53313862126102,42.27471399466956,0.13908824836777356,0.49635127259436373,-0.0533039891848297,0.1897600572986171,16.462976433186988,0.7800006866455078,-0.6255573800644036,-0.34799947738646964,-1.8473691144137412,1.151370159640802,-1.0976842959001054,0.40168534112716614,1.204854718530271,88.34588407048312,49.633406275522034,0.7496848185136358,1,-0.22500038146973012,-0.14500045776367543,-0.2874999046325719,0.6349992752075124,-3.2200012207031286,1,-0.08272424383924837,1.1505369287185248,29.60000038146973,-5.35716621253406,29.61000061035156,5.666699633363239,29.540000915527344,-0.08272424383924837
3749,2008-01-30,30.45000076293945,31.0,29.60000038146973,29.61000061035156,2913200.0,0.011627919502791295,-2.2558107556644234,2.8965431059430164,48.053905979191605,42.3161285118155,-0.2619768505634106,0.05796252745001951,-0.37325648978647763,-0.11045287721332642,14.575877571524332,1.3999996185302699,-0.6413630965623369,0.06000089645385387,-1.3363098433494827,1.4563116362571904,-0.6381544734478162,0.7581562663555239,0.7126601330605524,76.3948817566598,35.73620651890022,0.6981553699016688,1,-0.5800008773803675,-0.4950008392333949,-0.6375002861022914,0.28499889373779297,-3.69000053405761,2,-0.08866997357272999,1.7368459798423599,30.10000038146973,1.1505369287185248,29.60000038146973,-5.35716621253406,29.61000061035156,-0.08866997357272999
3750,2008-01-31,30.690000534057614,30.95000076293945,29.95000076293945,30.059999465942386,2737500.0,0.007881765684888409,-1.3529454003643968,0.7500011353263525,48.51632975380212,42.93456584469996,-0.7519262044365931,-0.22840123347154062,-0.612360347204639,-0.28982256766081704,13.561362922214187,1.0,-0.6020088416887361,0.32200059890746857,-1.0386276611919172,1.6826288590068543,-0.3583135311422261,1.0023147289571632,0.33615392610238715,83.59790655805187,41.631281914370064,0.6803141300496934,1,-1.115000724792477,-0.735000610351559,-0.4175000190734828,0.044999122619628906,-4.2100009918212855,3,-0.13457155412988808,-2.2558107556644234,30.45000076293945,1.7368459798423599,30.10000038146973,1.1505369287185248,29.60000038146973,-0.13457155412988808
3751,2008-02-01,31.15999984741211,31.34000015258789,30.10000038146973,30.899999618530273,2548600.0,0.015314412029185931,2.9999938472707917,0.41269807630593075,56.495470192936,44.56618207146446,-1.253403203197422,-0.7203700923625256,-1.0588977216562938,-0.6968012691081569,12.929652567615072,1.2399997711181605,-0.5619993787673323,0.7824998855590835,-0.598329353845731,2.163329124963898,0.09208526585667443,1.4729145052614925,-3.4099998474121094,91.9282357791307,43.79179231601897,0.6904146197024079,2,-1.614999771118164,-1.2049999237060547,-0.8474993705749512,-0.42500019073486683,-4.579999923706058,4,-0.13703467518207635,-1.3529454003643968,30.690000534057614,-2.2558107556644234,30.45000076293945,1.7368459798423599,30.10000038146973,-0.13703467518207635
3752,2008-02-04,31.11000061035156,31.38999938964844,30.940000534057614,30.940000534057614,2014200.0,-0.0016045968326505733,-4.294101807492594,0.6538458716942376,54.6439650878487,46.722033527887035,-1.253727698375716,-0.6252437424778812,-0.9719938775195054,-0.5928529857483333,13.599326633597691,0.4499988555908274,-0.6658771381152775,0.6835005760192843,-0.7295256655018996,2.096526817540468,-0.023012544741305874,1.3900136967798744,-3.2882006072997996,85.49229352213082,33.209126791817184,0.7065131207605915,2,-1.5400009155273402,-1.235000610351559,-0.602500438690182,-0.3750009536743164,-4.579999923706048,0,-0.12921891285421738,2.9999938472707917,31.15999984741211,-1.3529454003643968,30.690000534057614,-2.2558107556644234,30.45000076293945,-0.12921891285421738
3753,2008-02-05,29.8700008392334,30.78000068664551,29.82999992370605,30.57999992370605,2739500.0,-0.039858558238200836,-1.405062435415798,-4.176463328434046,45.203682761579906,47.23038619998641,0.14057862188607828,0.5226257492667798,0.3012562263731553,0.6827769836075177,12.991758507190815,1.2800006866455078,-0.6667452457481851,-0.4809992790222175,-1.8398363227988774,0.8778377647544424,-1.1604178009105475,0.19841924286611246,-1.9054728607177722,15.083832813873373,-36.950100269639314,0.6794185218883292,2,0.15999889373779297,0.0049991607666015625,0.6374993324279785,0.8649988174438441,-3.5,1,-0.0903917203575394,-4.294101807492594,31.11000061035156,2.9999938472707917,31.15999984741211,-1.3529454003643968,30.690000534057614,-0.0903917203575394
3754,2008-02-06,29.31999969482422,30.34000015258789,29.26000022888184,30.13999938964844,2465700.0,-0.01841316133097559,-1.2978755351744107,1.154930636894091,32.37822005060205,46.17211984371224,0.7472094832154141,1.0284846138888533,0.873644129581546,1.258226916991827,12.544655440225295,1.0799999237060511,-0.6820866101568193,-0.9695004463195787,-2.3998700937919786,0.46086920115282126,-1.6846852700557768,-0.2543156225833805,-1.2184528598632802,2.8168774451904026,-42.80930314086494,0.7151848237361994,2,0.9300003051757812,0.5550003051757812,1.1875004768371582,1.3750009536743164,-3.799999237060547,2,-0.08321966437429207,-1.405062435415798,29.8700008392334,-4.294101807492594,31.11000061035156,2.9999938472707917,31.15999984741211,-0.08321966437429207
3755,2008-02-07,29.26000022888184,29.68000030517578,28.81999969482422,29.36000061035156,3305400.0,-0.0020463665268376507,1.3243266928368727,0.12195173010540675,39.10034533565867,45.31946889724803,0.8530179107797409,1.026935506609174,0.9806179357610709,1.3443830147829523,12.524885866197321,0.8600006103515625,-0.4885936350441469,-0.9569999694824176,-2.44351643310112,0.5295164941362849,-1.7002582012917706,-0.2137417376730646,-1.0269152917334026,17.120645381544104,-30.435630793079415,0.7432582318093521,2,0.8449993133544886,0.6149997711181605,1.2975001335144007,1.4350004196166957,-3.840000152587894,3,-0.08544087424621105,-1.2978755351744107,29.31999969482422,-1.405062435415798,29.8700008392334,-4.294101807492594,31.11000061035156,-0.08544087424621105
3756,2008-02-08,29.75,29.809999465942386,29.01000022888184,29.04999923706055,2622600.0,0.016746403529911635,-1.051283305293653,-6.999980926586893,43.22580605466212,46.01676264861579,0.43020626747784263,0.47131539946112966,0.5187868669849465,0.8849321182505996,12.449038001644208,0.7999992370605469,-0.36832516144413674,-0.4100002288818345,-1.8751321271855197,1.0551316694218507,-1.1425661780336789,0.32256572027000985,-1.3906384847515625,36.186786599575434,-13.7826666268544,0.7325659491518429,2,0.3549995422363281,0.125,0.8575000762939453,0.9450006484985352,-2.6900005340576136,4,-0.10991598177356876,1.3243266928368727,29.26000022888184,-1.2978755351744107,29.31999969482422,-1.405062435415798,29.8700008392334,-0.10991598177356876
3757,2008-02-11,30.0,30.25,29.729999542236328,29.84000015258789,2131400.0,0.008403361344537785,-1.7368368217637906,0.22857096146615122,60.53719447940817,47.57276885507659,0.2714601049110392,0.20837113224176562,0.27400628332756227,0.6509583698427477,12.368178267958891,0.5200004577636719,-0.25489816348658323,-0.1450002670288093,-1.6102399565006955,1.320239422443077,-0.8776201117647524,0.5876195777071338,-1.519412969775562,60.20406673770553,4.540564321330962,0.7326198447359433,2,0.10499954223632812,-0.125,0.7024998664855957,0.6950006484985352,-2.889999389648441,0,-0.11400000254313158,-1.051283305293653,29.75,1.3243266928368727,29.26000022888184,-1.2978755351744107,29.31999969482422,-0.11400000254313158
3758,2008-02-12,30.059999465942386,30.459999084472656,30.0,30.28000068664551,2360600.0,0.0019999821980796195,-1.705875753121823,-1.3750089407052428,56.78733451485387,48.54314980348351,0.22930351279127947,0.11903305755672022,0.22518910827919214,0.6017485678457533,12.332937118363974,0.45999908447265625,-0.1946378399108042,-0.06250076293945028,-1.5179283565256618,1.3929268306467613,-0.7902145597325578,0.6652130338536573,-1.463035941340987,75.60977028070621,17.251358032696935,0.7277137967931065,2,0.04500007629394176,-0.18499946594238637,0.7550005912780726,0.6350011825561488,-3.25,1,-0.11743176453799742,-1.7368368217637906,30.0,-1.051283305293653,29.75,1.3243266928368727,29.26000022888184,-0.11743176453799742
3759,2008-02-13,31.489999771118164,31.5,30.209999084472656,30.3700008392334,3440300.0,0.04757153461682351,1.2631607126126005,-5.090875988347898,66.89774129536448,50.58552886365711,-1.1596035330527172,-1.3079302777650668,-1.1596955025856417,-0.8111128685057096,12.125619631983042,1.4400005340576136,-0.010976420020156752,1.3229995727539077,-0.24404415333027885,2.890043298838094,0.5394777097118144,2.106521435796001,-2.781314811914882,99.62685717376513,37.606252379477745,0.7835218630420941,2,-1.3299999237060547,-1.614999771118164,-0.6749997138977051,-0.7949991226196289,-4.030000686645508,2,-0.16259126608761365,-1.705875753121823,30.059999465942386,-1.7368368217637906,30.0,-1.051283305293653,29.75,-0.16259126608761365
3760,2008-02-14,30.46999931335449,31.489999771118164,30.43000030517578,31.489999771118164,3001900.0,-0.03239125008502519,1.0784293926032305,-0.910715562957895,56.39880052735926,50.57478778970413,-0.19455123988640466,-0.41223962448286855,-0.10260023924485395,0.2233029386912868,10.676994651677266,1.0599994659423828,0.03763270323008072,0.3684991836547802,-1.013220294007759,1.7502186613173194,-0.32236055517648765,1.059358922486048,-1.5938354517034021,58.63450677415209,-4.587649093691368,0.6908597388312693,2,-0.30999946594237926,-0.5949993133544886,0.34500074386597035,0.22500133514404652,-2.6899986267089773,3,-0.16245483974859543,1.2631607126126005,31.489999771118164,-1.705875753121823,30.059999465942386,-1.7368368217637906,30.0,-0.16245483974859543
3761,2008-02-15,30.3799991607666,30.520000457763672,30.1299991607666,30.25,2582000.0,-0.002953730049755632,-1.1081103372906431,-0.12745010041625016,55.73528578537051,50.69604564498434,-0.25348660548653257,-0.3512758962534406,0.027437528225163987,0.3334089752596121,9.031143629573958,0.3900012969970703,0.04786671464524517,0.28549909591674805,-1.0886912351570714,1.6596894269905675,-0.4015960696201617,0.9725942614536578,-1.3464051308145812,36.723132792379225,-25.36172051842157,0.6870951655369103,2,-0.2199993133544922,-0.5049991607666016,0.3950009346008301,0.3150014877319336,-2.679998397827152,4,-0.1632652804967193,1.0784293926032305,30.46999931335449,1.2631607126126005,31.489999771118164,-1.705875753121823,30.059999465942386,-0.1632652804967193
3762,2008-02-19,30.229999542236328,31.0,30.149999618530273,30.76000022888184,2923700.0,-0.004937446434297055,-1.463767314703988,-4.076954678169548,51.00774561110128,51.34094151715338,-0.2698165777748258,-0.24203893623949213,0.19850396176397567,0.5017286606736064,7.879922083254992,0.8500003814697266,0.03086687746021255,0.1534995079040513,-1.202675866023874,1.5096748818319767,-0.5245881790599114,0.831587194868014,-1.0484211540814279,15.333302815755209,-41.63567033395724,0.6780876869639629,2,-0.06999969482421875,-0.3549995422363281,0.5450005531311035,0.46500110626220703,-3.1599998474121094,1,-0.1048627232648458,-1.1081103372906431,30.3799991607666,1.0784293926032305,30.46999931335449,1.2631607126126005,31.489999771118164,-0.1048627232648458
3763,2008-02-20,30.459999084472656,30.729999542236328,30.25,30.36000061035156,4563300.0,0.007608321062492207,-2.0,-0.1886761218254437,50.07897570826538,53.307692145782646,-0.4551919108913012,-0.37468591298977927,-0.009256056648133892,0.2915726103761074,8.466771268790303,0.5,-0.08856080524851251,0.30949907302856516,-0.9530375192975491,1.5720356653546794,-0.32176922313449197,0.9407673691916223,-1.1393153996070495,24.087570916431726,-29.16736496338756,0.6312682961630572,2,-0.2999992370605469,-0.5849990844726562,0.41250085830688477,0.2350015640258789,-3.5199985504150426,2,-0.10998025524658661,-1.463767314703988,30.229999542236328,-1.1081103372906431,30.3799991607666,1.0784293926032305,30.46999931335449,-0.10998025524658661
3764,2008-02-21,29.790000915527344,30.63999938964844,29.65999984741211,30.5,4958800.0,-0.021996000954801476,-1.0206150700015804,-7.100099183642076,43.34319455671758,53.77911983701141,0.3223898753611216,0.3386663879458709,0.6769442760241873,0.9759633235374636,7.754660184082077,0.9799995422363317,-0.21617712994827087,-0.37699918746948313,-1.6098150981437307,0.8558167232047644,-0.9934071428066069,0.23940876786764065,-0.3385582517536747,7.103883799730469,-40.564969330055256,0.6164079553371242,2,0.4649991989135742,0.08499908447265625,1.0824990272521973,0.9049997329711914,-2.7800006866455043,3,-0.10003361389732957,-2.0,30.459999084472656,-1.463767314703988,30.229999542236328,-1.1081103372906431,30.3799991607666,-0.10003361389732957
3765,2008-02-22,27.04999923706055,28.059999465942386,25.86000061035156,27.95000076293945,17895400.0,-0.09197722706475753,2.9285731315628913,1.267609417478848,27.24251846094053,52.00319899326456,3.0351096044086994,3.038335710016856,3.3881031835192417,3.701796979284179,8.038778041017428,3.930000305175785,-0.24479439092039712,-2.992500782012936,-4.841072212227527,-1.143929351798345,-3.9167864971202313,-2.0682150669056405,4.45000076293945,23.151727004200744,-18.13710354058375,0.9242857151072957,2,1.6300010681152308,1.8800010681152308,3.8250007629394496,3.6450014114379847,1.1800003051757777,4,0.01515711123756236,-1.0206150700015804,29.790000915527344,-2.0,30.459999084472656,-1.463767314703988,30.229999542236328,0.01515711123756236
3766,2008-02-25,27.36000061035156,27.479999542236328,26.3799991607666,26.82999992370605,7482300.0,0.01146030987188662,1.857149226779199,-0.5888886534141529,29.817009524012832,48.58984510933174,2.626655036209552,2.688993241390879,3.068063180802337,3.3657143070656836,9.344097616880804,1.1000003814697266,-0.11998655066334152,-2.5699994087219267,-4.7698749994207965,-0.3701238180230568,-3.6699372040713634,-1.47006161337249,4.027199401855473,29.182882842766155,-6.24539936028755,1.0999377953494354,2,1.3199996948242223,1.5649995803833043,3.514999389648441,3.335000038146976,1.0499992370605504,0,0.015350879639054016,2.9285731315628913,27.04999923706055,-1.0206150700015804,29.790000915527344,-2.0,30.459999084472656,0.015350879639054016
3767,2008-02-26,27.729999542236328,27.920000076293945,27.20000076293945,27.290000915527344,4959600.0,0.013523352471884964,-1.3225824314429888,0.8301850125776884,37.29215393345345,46.42371393362059,2.1241735340603682,2.289077587800712,2.6853480692092333,2.9732771851444326,10.130672640078458,0.7199993133544957,-0.05372333070814861,-2.106500434875489,-4.514542098243581,0.30154122849260645,-3.3105212665595367,-0.9024796031914413,3.5466564819335957,38.39834377871309,0.3802413600430725,1.2040208316840477,2,0.9500007629394531,0.9500007629394531,3.1825003623962402,2.965001106262207,0.6900005340576172,1,-0.0010818167974069315,1.857149226779199,27.36000061035156,2.9285731315628913,27.04999923706055,-1.0206150700015804,29.790000915527344,-0.0010818167974069315
3768,2008-02-27,27.61000061035156,28.13999938964844,27.36000061035156,27.59000015258789,4819500.0,-0.004327404755344322,-2.249998013176594,0.04545572769911541,39.29912677307077,43.35720120892129,2.0786888066219866,2.332558762414049,2.777434313912895,3.068315651612611,11.031425244509274,0.7799987792968821,-0.054697416424069445,-2.1019993782043507,-4.7024656976629196,0.4984669412542182,-3.402232537933635,-0.8017662184750662,3.5583223055419992,36.610888010674714,-5.617864852735622,1.3002331597292842,2,1.0649995803833043,1.0699996948242223,3.3024992942810094,3.085000038146976,0.6499996185302805,2,-0.019558163838825915,-1.3225824314429888,27.729999542236328,1.857149226779199,27.36000061035156,2.9285731315628913,27.04999923706055,-0.019558163838825915
3769,2008-02-28,27.75,27.959999084472656,27.229999542236328,27.399999618530273,4526600.0,0.005070604366301801,-1.1159390644047555,17.499618539007496,40.64435785084527,41.60670757819751,1.5113096671503783,2.086907534673756,2.6263701170392935,2.902798787056099,11.901676725912388,0.7299995422363281,-0.19481740778822854,-1.8269999504089363,-4.543879651739758,0.8898797509218817,-3.185439801074345,-0.4685600997435273,3.3121564697827175,82.89475445382865,35.94132184025925,1.358439850665409,2,0.6800003051757812,0.9300003051757812,2.6750001907348633,2.945000648498535,0.3500003814697301,3,-0.029189169943869775,-2.249998013176594,27.61000061035156,-1.3225824314429888,27.729999542236328,1.857149226779199,27.36000061035156,-0.029189169943869775
3770,2008-02-29,26.559999465942386,27.40999984741211,26.53000068664551,27.40999984741211,5386200.0,-0.04288290212820234,1.0705853313736187,-2.4285698715538233,31.812992808837762,38.94867502524943,2.3337705239860114,3.1111443551139466,3.804467344072542,4.05164039292146,12.968768281958024,1.2199993133544886,-0.3570441291737261,-2.810500431060788,-5.786633348033792,0.16563248591221935,-4.298566889547292,-1.3224339725742844,4.398113886651707,10.227288736782853,-36.51467404032912,1.4880664584865033,2,1.8700008392333949,2.120000839233395,3.355000495910641,3.3950004577636683,1.340000152587887,4,0.016942800150146153,-1.1159390644047555,27.75,-2.249998013176594,27.61000061035156,-1.3225824314429888,27.729999542236328,0.016942800150146153
3771,2008-03-03,26.88999938964844,27.06999969482422,26.57999992370605,26.59000015258789,4293000.0,0.012424696172498528,-2.0625014901174947,-0.3529401204995064,32.42937205330752,36.88441129660568,1.6278367752163732,2.5769669902510337,3.4532581647405074,3.678948854127942,13.690823319368944,0.5100002288818324,-0.7288826170713705,-2.26700048446655,-5.314395279044096,0.7803943101109994,-3.7906978817553245,-0.7433030871777753,3.966151708100803,22.360185901483586,-21.74206883217047,1.523697397288774,3,1.4050006866455043,1.7900009155273402,3.0250005722045863,3.0650005340576136,0.8299999237060476,0,0.04983265834895234,1.0705853313736187,26.559999465942386,-1.1159390644047555,27.75,-2.249998013176594,27.61000061035156,0.04983265834895234
3772,2008-03-04,27.09000015258789,27.170000076293945,26.489999771118164,26.770000457763672,4738200.0,0.0074377377270020695,1.833337306980108,1.0666683620919726,33.48164967202722,35.04026395924588,1.0455356601915788,2.171700235232116,3.2236187586948297,3.432195924637675,14.359505230092434,0.6800003051757812,-0.9831543434720125,-1.865999698638916,-4.901289581634348,1.169290184356516,-3.383644640136634,-0.34835475714119823,3.6662279354133993,36.363667890067255,-3.5980614194144565,1.5176449414977167,3,1.1599998474121094,1.5900001525878906,2.8249998092651367,2.864999771118164,0.9300003051757812,1,0.048726455791404666,-2.0625014901174947,26.88999938964844,1.0705853313736187,26.559999465942386,-1.1159390644047555,27.75,0.048726455791404666
3773,2008-03-05,27.170000076293945,27.59000015258789,26.88999938964844,27.26000022888184,3922800.0,0.002953116399241118,-1.1538434451917448,-0.28125074505878134,21.72774842968272,32.638547722908676,0.5026277665171008,1.9805979244381788,3.1033378152772,3.300803905057883,15.45477047877177,0.7000007629394496,-1.2502084542384289,-1.650999736785888,-4.754531659734255,1.452532186162479,-3.202765698260073,-0.09923377531170274,3.4883034621543487,46.25854576925223,13.272170278117507,1.5517659614741834,3,-0.1700000762939453,1.510000228881836,2.744999885559082,2.7849998474121094,0.05999946594238281,2,0.046006624824805886,1.833337306980108,27.09000015258789,-2.0625014901174947,26.88999938964844,1.0705853313736187,26.559999465942386,0.046006624824805886
3774,2008-03-06,26.8799991607666,27.18000030517578,26.76000022888184,27.149999618530273,4030900.0,-0.010673570655613362,1.5454408840800635,2.9999999999998814,24.023153170311602,32.280840468394345,0.37597277483518354,2.1907482617664584,3.308237579787061,3.539440031903112,16.088082646780553,0.42000007629394176,-1.5000153258903381,-1.8190006256103501,-5.029915461786857,1.3919142105661564,-3.4244580436986034,-0.21354320752209688,3.682338319119758,35.454477672758046,5.47644418769821,1.6054574180882537,3,0.38000011444091797,1.8000011444091797,3.035000801086426,3.075000762939453,0.17000007629394887,3,0.051339327053605555,-1.1538434451917448,27.170000076293945,1.833337306980108,27.09000015258789,-2.0625014901174947,26.88999938964844,0.051339327053605555
3775,2008-03-07,26.76000022888184,27.3700008392334,26.3700008392334,26.709999084472656,4021600.0,-0.004464246117236059,-1.7397349038092227,-0.18518910976420874,23.9193108918423,31.625540620375396,0.503452745716185,2.2280854287588596,3.339663974610069,3.6017454389729373,16.4566210942843,1.0,-1.792653684658088,-1.8139995574951122,-5.126015152807778,1.4980160378175533,-3.470007355151445,-0.15799175983877944,3.708290513613825,31.967181077840483,2.7249424438991916,1.656007797656332,3,0.4949998855590785,1.9200000762939418,3.152499675750729,3.194999694824215,0.7199993133544886,4,0.050074743689338286,1.5454408840800635,26.8799991607666,-1.1538434451917448,27.170000076293945,1.833337306980108,27.09000015258789,0.050074743689338286
3776,2008-03-10,26.479999542236328,26.93000030517578,26.38999938964844,26.920000076293945,3376500.0,-0.010463403746286515,1.347825005286646,-8.799809269501567,23.479489661468506,30.090800145710404,0.7213562536509031,2.372167229371776,3.513117223256536,3.8355704520583274,17.00268919840415,0.5400009155273402,-2.0158527961993826,-1.9305002212524407,-5.320022468674516,1.4590220261696345,-3.6252613449634765,-0.23573909754140487,3.896125397616455,9.016292205975008,-21.077141826941045,1.6947611237110376,3,0.7750005722045898,2.200000762939453,3.2850003242492676,3.4750003814697266,1.5600013732910156,0,0.053625381451725795,-1.7397349038092227,26.76000022888184,1.5454408840800635,26.8799991607666,-1.1538434451917448,27.170000076293945,0.053625381451725795
3777,2008-03-11,26.57999992370605,26.86000061035156,26.239999771118164,26.78000068664551,4408700.0,0.003776449516557534,2.4444432670707896,0.45454663678492385,22.046117707586916,28.17379913843442,0.4929079368251017,2.111046378296816,3.321653538656946,3.688868439697984,18.13895329037758,0.6200008392333949,-1.8434571265569204,-1.6594998359680204,-5.05644858131323,1.7374489093771892,-3.357974208640627,0.03897453670458617,3.7058025295567063,25.185189371408445,-5.433808953162487,1.6984743726726053,3,0.519999504089359,2.10000038146973,3.170000076293949,3.3750000000000036,1.159999847412113,1,0.04288936767948215,1.347825005286646,26.479999542236328,-1.7397349038092227,26.76000022888184,1.5454408840800635,26.8799991607666,0.04288936767948215
3778,2008-03-12,26.53000068664551,27.31999969482422,26.43000030517578,27.1299991607666,4721900.0,-0.0018810849211458036,-1.2250005960470163,2.9999809265863067,24.20886548698789,26.347633320228045,0.41750330761528076,1.9847884776969131,3.2706303814025013,3.688367411778245,19.36573031329415,0.8899993896484375,-1.7134270328474699,-1.5329991340637186,-4.89835238928255,1.832354121155113,-3.215675761673136,0.14967749354569904,3.6672857297590227,25.663773575988674,-7.602159679161087,1.6826766276094163,3,0.384999275207516,2.14999961853027,3.192499160766598,3.4249992370605433,2.4699993133544886,2,0.056162824446069015,2.4444432670707896,26.57999992370605,1.347825005286646,26.479999542236328,-1.7397349038092227,26.76000022888184,0.056162824446069015
3779,2008-03-13,26.3700008392334,26.65999984741211,25.93000030517578,26.15999984741211,4558000.0,-0.00603090249796534,-1.1791028630153755,-0.35000254313798,40.90911177216661,27.35831320504236,0.4036079362570888,1.8356588149597286,3.3324356932807717,3.7865242990854924,20.500262589939567,0.7299995422363281,-1.7166411409839597,-1.436999034881591,-4.466948121374358,1.5929500516111759,-2.951973578127973,0.07797550836479061,3.7405398610500775,30.555581310639425,-3.824919340511201,1.5149745432463828,3,0.3899993896484375,2.309999465942383,3.5824990272521973,3.5849990844726562,2.1700000762939453,3,0.03261276737327279,-1.2250005960470163,26.53000068664551,2.4444432670707896,26.57999992370605,1.347825005286646,26.479999542236328,0.03261276737327279
3780,2008-03-14,25.520000457763672,26.56999969482422,25.3700008392334,25.729999542236328,5861000.0,-0.03223361222670473,-3.7058933526811426,-0.9999909174303594,28.504664983921245,26.92223464177722,1.2187331715789753,2.419871570771157,4.087814150772498,4.59050711902276,21.838322310801928,1.1999988555908203,-1.766182750491204,-2.0394994735717766,-4.960259481028054,0.8812605338845003,-3.4998794772999133,-0.5791194698436399,4.5055294407211655,7.692292644183414,-26.216050213236425,1.4603800037281378,3,0.9600000381469727,2.9149999618530273,4.542499542236328,4.434999465942383,2.229999542236328,4,0.05995292914782935,-1.1791028630153755,26.3700008392334,-1.2250005960470163,26.53000068664551,2.4444432670707896,26.57999992370605,0.05995292914782935
3781,2008-03-17,25.420000076293945,25.78000068664551,25.07999992370605,25.31999969482422,7153200.0,-0.00391851017539091,-1.4137960517878057,-0.47619436875567667,21.197015784379204,25.55727532092744,1.216179861551339,2.2442948092419357,4.09523775845555,4.638970480095637,23.659269865050646,0.7000007629394602,-1.8528308755588085,-1.8914999008178697,-4.6411850323075505,0.8581852306718112,-3.266342466562712,-0.5166573350730275,4.419308659820835,15.178579791469007,-17.411562586223468,1.3748425657448409,3,0.9149999618530273,2.869999885559082,4.569999694824219,4.534999847412109,2.760000228881836,0,0.08103853106843562,-3.7058933526811426,25.520000457763672,-1.1791028630153755,26.3700008392334,-1.2250005960470163,26.53000068664551,0.08103853106843562
3782,2008-03-18,27.059999465942386,27.170000076293945,26.03000068664551,26.29999923706055,7211800.0,0.06451610482794079,1.3265259253060122,7.599973297221004,45.027115044150165,28.14609383364605,-0.47888224201209084,0.3737948469743735,2.4068896573266123,2.9594811088149484,24.515578739225834,1.75,-1.7100176304012074,-0.0930005073547342,-2.4752514244671744,2.289250409757706,-1.284125965910956,1.0981249512014877,2.4937507414278706,88.39284573890626,53.98513889942763,1.1911254585562205,3,-0.8349990844726598,1.230000495910641,2.9300003051757777,2.8950004577636683,0.8900012969970632,1,0.03621587098766876,-1.4137960517878057,25.420000076293945,-3.7058933526811426,25.520000457763672,-1.1791028630153755,26.3700008392334,0.03621587098766876
3783,2008-03-19,27.11000061035156,28.13999938964844,27.11000061035156,27.20000076293945,6980700.0,0.0018477880781964107,-21.888822955961672,-0.11842121774134855,44.1176553085976,30.3788162934556,-0.6015486106338166,0.06319190776526185,2.2678265720353714,2.870837877746826,25.089497939827975,1.0799999237060547,-1.5898919547409278,0.1245005607604952,-1.679664132238905,1.9286652537598954,-0.7775817857392049,1.0265829072601953,2.175324579998847,66.33990329865391,36.493036096182244,0.9020823464997009,3,-0.5000009536743129,1.1799993515014684,2.879999160766605,2.8449993133544957,0.48999977111817117,2,0.023238625842230576,1.3265259253060122,27.059999465942386,-1.4137960517878057,25.420000076293945,-3.7058933526811426,25.520000457763672,0.023238625842230576
3784,2008-03-20,26.809999465942386,27.229999542236328,26.32999992370605,27.229999542236328,7276900.0,-0.011066069260604161,3.2857116906826205,4.666659602424408,52.74725090462762,33.58192073932064,-0.34924833069024785,0.13543573753047156,2.5002009438174824,3.130219786068679,26.604074975978975,0.899999618530277,-1.4980605353201746,-0.02650051116943075,-1.2562076695748239,1.2032066472359624,-0.6413540903721255,0.588353068033264,2.223006208409359,56.535942619962064,23.20735083062541,0.6148535792026963,3,-0.19999980926514027,1.480000495910641,3.1800003051757777,3.1450004577636683,0.850000381469723,3,0.08168595963008651,-21.888822955961672,27.11000061035156,1.3265259253060122,27.059999465942386,-1.4137960517878057,25.420000076293945,0.08168595963008651
3785,2008-03-24,27.459999084472656,27.709999084472656,26.70000076293945,26.82999992370605,4083700.0,0.024244671073417434,-1.2696655701166815,-1.4999977293472992,55.85214962377863,37.1788829573551,-0.994045432971447,-0.5083354292023081,1.7835752250069348,2.4436069735831083,25.45293917159695,1.0099983215332067,-1.3098654850494036,0.602999114990233,-0.6550375979244976,1.8610358279049635,-0.026019241467132304,1.2320174714475982,1.335826244840348,77.77776392629649,41.282906393058624,0.6290183564573651,3,-0.8499994277954102,0.8250007629394531,2.5575008392333984,2.4950008392333984,0.04000091552734375,0,0.03933000244218432,3.2857116906826205,26.809999465942386,-21.888822955961672,27.11000061035156,1.3265259253060122,27.059999465942386,0.03933000244218432
3786,2008-03-25,27.78000068664551,27.96999931335449,27.290000915527344,27.559999465942386,4016400.0,0.011653372645369142,1.2666670905230382,0.3492087520170976,56.91382803831061,41.05307299410218,-1.2407246660428939,-0.8382351018570695,1.3934894476356021,2.0894392871801735,24.15876056967487,0.6799983978271449,-1.1307255339124431,0.9020007133483929,-0.40447856023270035,2.208479986929486,0.24876107655784807,1.5552403501389378,0.7928751183310752,82.93843960706786,44.50913650447211,0.6532396367905461,3,-1.1700010299682653,0.259999275207516,2.2374992370605433,2.1749992370605433,-0.8100013732910227,1,-0.0010799382974793215,-1.2696655701166815,27.459999084472656,3.2857116906826205,26.809999465942386,-21.888822955961672,27.11000061035156,-0.0010799382974793215
3787,2008-03-26,27.70000076293945,27.82999992370605,27.40999984741211,27.56999969482422,3979100.0,-0.002879766800888528,1.1538499158809241,0.5909106672215125,55.3106243064843,44.50882397404622,-1.100918437818688,-0.8017014969931147,1.420050984536413,2.1362174662724343,23.254060621958835,0.42000007629394176,-0.9341120922365249,0.8235007286071756,-0.4789225573262499,2.125924014540601,0.17228908564046463,1.4747123715738866,0.6633024891609054,75.69067643454233,36.67158078394298,0.6512116429667126,3,-1.0900011062622035,0.33999919891357777,2.317499160766605,2.254999160766605,0.18999862670899148,2,0.017328502852553607,1.2666670905230382,27.78000068664551,-1.2696655701166815,27.459999084472656,3.2857116906826205,26.809999465942386,0.017328502852553607
3788,2008-03-27,27.06999969482422,27.649999618530273,27.06999969482422,27.649999618530273,3171100.0,-0.02274372024415705,1.0,-4.461501217758859,51.782367737274186,45.71696352572484,-0.4316564016407902,-0.2258074909538621,1.9814212192132388,2.7128692971747093,22.632807013276384,0.6300010681152308,-0.7135820077664583,0.22049970626830984,-1.039600076658175,1.4805994891947947,-0.40955018519493436,0.850549597731554,1.0963053575724793,45.12195405614142,5.4184816415015575,0.6300498914632433,3,-0.46000003814697266,0.8350000381469727,2.947500228881836,2.885000228881836,1.1100006103515625,3,0.03250835160827448,1.1538499158809241,27.70000076293945,1.2666670905230382,27.78000068664551,-1.2696655701166815,27.459999084472656,0.03250835160827448
3789,2008-03-28,26.940000534057614,28.020000457763672,26.84000015258789,27.170000076293945,3109400.0,-0.00480233329265467,-4.4883696172885506,0.3965509870530534,51.68539486373533,48.292600179037514,-0.23724914243797457,-0.1682280093815507,2.0369625080048053,2.793650472504485,21.77059222253998,1.1800003051757812,-0.4850402669982543,0.13100051879882457,-1.0572560165288998,1.319257054126549,-0.4631277488650376,0.7251287864626867,-1.8600006103515625,18.181805045805227,-21.57079381943735,0.5941282676638626,3,-0.33000087738036754,0.9199991226196325,3.077499389648441,3.014999389648441,0.7399997711181676,4,0.02449888026459912,1.0,27.06999969482422,1.1538499158809241,27.70000076293945,1.2666670905230382,27.78000068664551,0.02449888026459912
3790,2008-03-31,27.01000022888184,27.3700008392334,26.770000457763672,27.270000457763672,3193900.0,0.0025983553614161714,1.608691686051092,1.1304380276316988,55.16569570408083,52.06689794789325,-0.08232251214671749,-0.21374502740595247,1.8537424270158454,2.663003474915463,20.455620292341838,0.6000003814697266,-0.2792186032832227,0.17850017547607777,-1.00694261084492,1.3639429617970755,-0.4142212176844211,0.7712215686365766,-1.8712002944946349,19.19998168945341,-23.43093921025077,0.5927213931604989,3,0.07499980926513672,-0.4000005722045934,3.0549998283386195,2.944999694824215,0.7600002288818324,0,0.024065146724257414,-4.4883696172885506,26.940000534057614,1.0,27.06999969482422,1.1538499158809241,27.70000076293945,0.024065146724257414
3791,2008-04-01,28.229999542236328,28.229999542236328,27.26000022888184,27.34000015258789,2974200.0,0.04516843032270468,1.1797752327395465,-3.4230715621905614,63.199992919924064,54.08610660075702,-0.9630840407164243,-1.3999855996267243,0.5729846549747819,1.3917094835336314,19.22889464169498,1.2199993133544886,-0.18154538518924923,1.3314994812011705,-0.009172225995133232,2.672171188397474,0.6611636276030204,2.0018353347993205,-3.0335755973815957,100.0,52.88361320901311,0.6703358535981514,4,-0.9499998092651367,-1.5749998092651367,0.5750007629394531,0.7800006866455078,-1.0399990081787145,1,-0.025858999435835583,1.608691686051092,27.01000022888184,-4.4883696172885506,26.940000534057614,1.0,27.06999969482422,-0.025858999435835583
3792,2008-04-02,28.40999984741211,28.93000030517578,28.270000457763672,28.3700008392334,2997600.0,0.006376206450392274,-4.500003973646774,0.044942736639978054,64.73352887135533,56.37675921884121,-1.04091120547913,-1.5557905768258458,0.3308081579474589,1.1641338815480324,18.254426830153175,0.7000007629394531,0.07273306528023582,1.4454998016357408,-0.05527139206155596,2.9462709953330375,0.6951142047870924,2.195885398484389,-3.092232878662113,75.92590303250793,25.017910032344233,0.7503855968486493,4,-0.7799997329711914,-1.4049997329711914,0.3925004005432129,0.6000003814697266,-0.6700000762939453,2,-0.050686397106362246,1.1797752327395465,28.229999542236328,1.608691686051092,27.01000022888184,-4.4883696172885506,26.940000534057614,-0.050686397106362246
3793,2008-04-03,28.420000076293945,28.540000915527344,28.040000915527344,28.07999992370605,3495100.0,0.00035199679463371325,-1.380962761126249,8.500214582041956,66.45263348677838,57.89957950574685,-0.9449140027660476,-1.5466393792105464,0.30936907500777977,1.125134428396855,17.636053128847163,0.5,0.38964279617318454,1.3930000305175767,-0.24192262411484933,3.0279226851500027,0.5755387032013637,2.2104613578337897,-2.8854991073584024,76.38887662455782,21.960198998357136,0.8174613273162136,4,-0.6049995422363281,-1.4149999618530273,0.26000022888183594,0.5900001525878906,-1.5300006866455043,3,-0.018648862956464063,-4.500003973646774,28.40999984741211,1.1797752327395465,28.229999542236328,1.608691686051092,27.01000022888184,-0.018648862956464063
3794,2008-04-04,28.26000022888184,28.690000534057614,28.0,28.31999969482422,2173500.0,-0.00562983275800788,-1.3793124993833878,-0.1764689382804576,74.72922721089658,59.99703257098218,-0.6231300629858971,-1.3470145136210512,0.4403608243948369,1.2636921739954055,16.934216655372943,0.6900005340576136,0.48923044409686867,1.164000129699712,-0.5589152364862535,2.8869154958856775,0.30254244660672924,2.0254578127926948,-2.521769299771883,68.98147575812715,8.284010618542013,0.8614576830929823,4,-0.4099998474121129,-1.2550001144409215,0.4175000190734828,0.7499999999999964,-0.6700000762939489,4,-0.002830853611398676,-1.380962761126249,28.420000076293945,-4.500003973646774,28.40999984741211,1.1797752327395465,28.229999542236328,-0.002830853611398676
3795,2008-04-07,28.10000038146973,28.43000030517578,28.0,28.28000068664551,1697200.0,-0.00566170722279713,-1.2631531395873692,3.0000317894270143,73.92856437333069,61.88755883042885,-0.40543464954833297,-1.139922346878187,0.5663161847167011,1.412119184979975,15.915950649967703,0.43000030517578125,0.5952719934919593,0.9370002746582067,-0.8344349501173163,2.7084354994337296,0.0512826622704452,1.8227178870459682,-2.170263289795823,50.29940803667602,-15.488506817353702,0.8857176123877617,4,-0.25000000000000355,-1.0950002670288121,0.45499992370605113,0.9099998474121058,-0.7299995422363317,0,-0.014946621729262088,-1.3793124993833878,28.26000022888184,-1.380962761126249,28.420000076293945,-4.500003973646774,28.40999984741211,-0.014946621729262088
3796,2008-04-08,27.899999618530273,28.239999771118164,27.59000015258789,28.03000068664551,2318500.0,-0.007117464776667637,1.3636382552244086,0.7222269317170544,60.0961467923559,62.41928355108126,-0.20855360331659867,-0.8728348564741069,0.7269898660137173,1.5855348694443059,14.681887938968899,0.6499996185302734,0.6728580414794791,0.6659995079040542,-1.104000586488663,2.4359996022967714,-0.21900053929230268,1.550999555100411,-1.790246734046253,23.13428586882567,-38.150397536875325,0.8850000471963586,4,-0.049999237060546875,-0.8949995040893555,0.6550006866455078,1.1100006103515625,-0.2600002288818324,1,-0.004659468191542948,-1.2631531395873692,28.10000038146973,-1.3793124993833878,28.26000022888184,-1.380962761126249,28.420000076293945,-0.004659468191542948
3797,2008-04-09,27.71999931335449,28.18000030517578,27.489999771118164,27.75,2006000.0,-0.0064516239296373845,-1.8163300259633088,0.23077261656740855,57.10953731487281,63.01119128192555,-0.02840529752508303,-0.6356391809932553,0.8650830176337259,1.7384318514382748,13.231066988768115,0.6900005340576172,0.6833876470760138,0.42899923324584677,-1.3256802628958013,2.183678729387495,-0.4483405148249773,1.3063389813166708,-1.4410315836289627,19.166616333887283,-39.765176923025194,0.8773397480708236,4,0.13000106811523793,-0.7149991989135707,0.7675008773803746,1.2900009155273473,0.23999977111816762,2,-0.019119725556470013,1.3636382552244086,27.899999618530273,-1.2631531395873692,28.10000038146973,-1.3793124993833878,28.26000022888184,-0.019119725556470013
3798,2008-04-10,28.020000457763672,28.190000534057614,27.399999618530273,27.399999618530273,1760800.0,0.01082255237519636,-1.5483866005863436,-20.666221628836006,64.10256638258,64.39087700624162,-0.20056927762122712,-0.862511211133338,0.5096777639040084,1.4308396126877554,12.273129771568431,0.7900009155273402,0.6707150592517266,0.6545003890991197,-1.0906337270094006,2.39963450520764,-0.21806666895514226,1.5270674471533816,-1.5819707735111308,48.06204645055991,-10.711268716309903,0.8725670580542604,4,-0.1700000762939453,-1.015000343322754,0.44499969482421875,0.9899997711181641,-0.2399997711181605,3,-0.009992886583552019,-1.8163300259633088,27.71999931335449,1.3636382552244086,27.899999618530273,-1.2631531395873692,28.10000038146973,-0.009992886583552019
3799,2008-04-11,27.229999542236328,28.020000457763672,27.18000030517578,28.020000457763672,1944400.0,-0.02819417925128742,1.126580200295518,-1.2741933002931776,47.40407078624885,63.52847423759361,0.7095061891796348,-0.005036079145241956,1.2226690930543143,2.210973617017821,10.780522984451524,0.8400001525878906,0.6539580510619487,-0.17850046157836985,-1.8616337510830085,1.5046328279262688,-1.0200671063306892,0.6630661831739495,-0.6424516207283943,3.99993896484375,-50.20611364878722,0.8415666447523193,4,0.8250007629394531,-0.22499942779541016,0.6100006103515625,1.7800006866455078,0.1700000762939453,4,-0.012486234238106242,-1.5483866005863436,28.020000457763672,-1.8163300259633088,27.71999931335449,1.3636382552244086,27.899999618530273,-0.012486234238106242
3800,2008-04-14,27.04999923706055,27.45000076293945,27.03000068664551,27.170000076293945,1877200.0,-0.006610367543215756,-4.250068546224141,0.15189962046220107,41.491830195398656,61.116456157090795,1.0010479186069112,0.3114323065840203,1.3142433280478052,2.3638333233074107,8.748457450404608,0.4200000762939382,0.7027566681835111,-0.4350007057189913,-1.878789681750991,1.0087882703130084,-1.1568951937349894,0.2868937822970068,-0.32190417253254466,1.6527740121187713,-46.898038688511406,0.7218944880159992,4,0.9300012588500941,-0.04499912261963246,0.9200005531311,1.9600009918212855,0.15999984741210582,0,0.019963065832086846,1.126580200295518,27.229999542236328,-1.5483866005863436,28.020000457763672,-1.8163300259633088,27.71999931335449,0.019963065832086846
3801,2008-04-15,27.479999542236328,27.5,27.020000457763672,27.13999938964844,2877100.0,0.015896499715484014,1.526306279174823,-2.8333147897958106,47.62929882788578,59.21598615226083,0.5067636630544854,0.04603522468945087,0.7838386390117122,1.9173799131091513,6.418204747271021,0.4799995422363281,0.7789508429908558,-0.10800037384033345,-1.176705645619986,0.9607048979393191,-0.642353009730158,0.42635226204949106,-0.6197901632694567,39.31615850229138,-5.561984034870953,0.534352635889826,4,0.3750009536743164,-0.47499942779541016,0.4875006675720215,1.5300006866455078,0.6599998474121129,1,-0.0040028640769758095,-4.250068546224141,27.04999923706055,1.126580200295518,27.229999542236328,-1.5483866005863436,28.020000457763672,-0.0040028640769758095
3802,2008-04-16,28.040000915527344,28.10000038146973,27.38999938964844,27.54999923706055,2229800.0,0.020378507373346233,1.3278697751206672,1.441180760470783,60.612696671700036,58.567104283918795,-0.12431448340483087,-0.4603867310801739,0.12948189731204707,1.350720983971982,5.876718905289584,0.7100009918212891,0.8507017973831097,0.40300092697143697,-0.6535697258850668,1.4595715798279407,-0.1252843994568167,0.9312862533996906,-1.055604080987937,87.17952061974181,40.583518316224556,0.528285326428252,4,-0.18500041961669922,-1.0350008010864258,-0.07250070571899414,0.9699993133544922,0.4399986267089844,2,-0.014265389187537392,1.526306279174823,27.479999542236328,-4.250068546224141,27.04999923706055,1.126580200295518,27.229999542236328,-0.014265389187537392
3803,2008-04-17,27.739999771118164,28.40999984741211,27.709999084472656,28.309999465942386,3564900.0,-0.010699041890653183,-1.2222208766522757,-1.163260698632179,58.43880073782922,56.757056898022434,0.07720354673502072,-0.116753664270135,0.3696712452904656,1.647202299270269,6.3612702257121985,0.7000007629394531,0.7562590096754747,0.07149982452392578,-0.9560837486909968,1.0990833977388483,-0.44229196208353727,0.5852916111313888,-0.7199993133544922,51.79853449695373,1.5418889939042586,0.513791786607462,4,-0.0149993896484375,-0.7349996566772461,0.15000009536743164,1.2700004577636719,-0.2199993133544922,3,0.007930761181315749,1.3278697751206672,28.040000915527344,1.526306279174823,27.479999542236328,-4.250068546224141,27.04999923706055,0.007930761181315749
3804,2008-04-18,29.0,29.020000457763672,28.29999923706055,28.489999771118164,4986800.0,0.045421782237853536,1.6181808093383465,-0.8947377226914321,66.77907039202887,55.962668677877794,-1.1921568585154674,-1.269352564797984,-0.9190017634534335,0.3884186057809522,6.4483002423423335,1.2800006866455078,0.659096063666091,1.2220000267028794,0.11587143422588042,2.3281286191798785,0.6689357304643799,1.775064322941379,-1.8653995513916009,98.9999771118164,42.963616349161015,0.5530642962384992,4,-0.9799995422363281,-1.9499998092651367,-1.2024998664855957,-0.06999969482421875,-0.37999916076660156,4,-0.042068941839809915,-1.2222208766522757,27.739999771118164,1.3278697751206672,28.040000915527344,1.526306279174823,27.479999542236328,-0.042068941839809915
3805,2008-04-21,28.540000915527344,28.729999542236328,28.38999938964844,28.65999984741211,2697300.0,-0.015862037395608874,1.6154026732396987,-0.23529191770729319,52.99807568291858,55.173994110162525,-0.741116325578151,-0.7634356330063525,-0.4916776009528725,0.8592664157435834,6.978387288305883,0.610000610351559,0.5337573041558343,0.7080008506774895,-0.4375096420599043,1.8535113434148833,0.13524560430879262,1.2807560970461864,-1.254568466186523,76.0000228881836,24.470365028166697,0.572755246368697,4,-0.5200004577636719,-1.4900007247924805,-0.8200006484985352,0.3899993896484375,0.14999961853026988,0,-0.039943982495699415,1.6181808093383465,29.0,-1.2222208766522757,27.739999771118164,1.3278697751206672,28.040000915527344,-0.039943982495699415
3806,2008-04-22,27.75,28.53000068664551,27.559999465942386,28.309999465942386,2884300.0,-0.027680479684131343,-1.0638312119164737,4.666703754331339,44.29066508975088,53.74967497403787,0.028350941442884192,0.025510397421736997,0.23999825287403098,1.6430183162714336,7.387770131259622,0.9800014495849574,0.35002069721523554,-0.0805000305175767,-1.2263757421443024,1.065375681109149,-0.6534378863309378,0.4924378252957844,-0.3258021099853501,22.08591254285664,-25.268971493339095,0.5729378558133624,4,0.2700004577636719,-0.6999998092651367,-0.2924995422363281,0.9350004196166992,1.1800003051757812,1,-0.019459492451435856,1.6154026732396987,28.540000915527344,1.6181808093383465,29.0,-1.2222208766522757,27.739999771118164,-0.019459492451435856
3807,2008-04-23,28.18000030517578,28.40999984741211,27.70000076293945,27.989999771118164,3590000.0,0.015495506492821054,1.1846138497067191,-0.33928699152931824,48.0645199992986,51.96766982033994,-0.36826298290501214,-0.38650189939201596,-0.2525924895864762,1.1961129285794883,7.819276531742345,0.7099990844726598,0.18332863043455916,0.32550029754638743,-0.8289417733010183,1.4799423683937931,-0.2517207378773172,0.902721332970092,-0.6281382097412092,42.46578205813215,-1.166244937152399,0.5772210354237033,4,-0.15999984741210938,-0.6549997329711914,-0.8675003051757812,0.3599996566772461,0.779998779296875,2,-0.001419478889075565,-1.0638312119164737,27.75,1.6154026732396987,28.540000915527344,1.6181808093383465,29.0,-0.001419478889075565
3808,2008-04-24,27.95000076293945,28.18000030517578,27.56999969482422,28.07999992370605,3815100.0,-0.008161800558749044,2.6969742507874246,-0.6842041861165488,47.52791738116114,51.98143055310797,-0.16677531851052052,-0.09190668041278727,-0.09108073668857841,1.410253069804508,7.9138213036825995,0.6100006103515625,0.13496246242338827,0.0515007019042919,-1.042546146939202,1.1455475507477857,-0.49552272251745677,0.5985241263260406,1.0699996948242223,26.71239945601367,-13.146619039555205,0.5470234244217473,4,0.0699996948242223,-0.2750005722045863,-0.6925005912780726,0.5899991989135778,0.679998397827152,3,0.01896238872378264,1.1846138497067191,28.18000030517578,-1.0638312119164737,27.75,1.6154026732396987,28.540000915527344,0.01896238872378264
3809,2008-04-25,27.60000038146973,28.0,27.25,27.96999931335449,2726400.0,-0.012522374666043112,2.4883696172885506,2.8461640036972913,46.13003498180049,52.49678664048595,0.2695781629171847,0.3268312701420264,0.1388525135678229,1.7506604071343652,8.239932133114657,0.75,0.10427316545501952,-0.331499671936033,-1.3403091459942935,0.6773098021222275,-0.8359044089651633,0.17290506509309722,1.3910000610351538,23.648681738162434,-14.274619643462447,0.5044047370291302,4,0.42000007629394176,0.07499980926513317,-0.1500005722045934,0.9399995803832972,1.2799987792968714,4,-0.00289854792030253,2.6969742507874246,27.95000076293945,1.1846138497067191,28.18000030517578,-1.0638312119164737,27.75,-0.00289854792030253
3810,2008-04-28,27.65999984741211,27.940000534057614,27.3700008392334,27.690000534057614,2244800.0,0.002173893663518278,1.1509394579538288,0.08108317095047292,48.10126926096038,52.54922779971646,0.3410745502789396,0.33521142257764325,-0.010109714420927673,1.682756446362177,8.51755940003329,0.5699996948242152,0.012152481092172707,-0.3040001869201667,-1.225952816832823,0.6179524429924896,-0.7649765018764931,0.15697612803615968,1.2613605773925798,32.03122089618506,-7.442118576972341,0.46097631495632785,4,0.47500038146972656,0.20000076293945312,-0.21000003814697266,0.880000114440918,1.9699993133544922,0,0.03470719440047665,2.4883696172885506,27.60000038146973,2.6969742507874246,27.95000076293945,1.1846138497067191,28.18000030517578,0.03470719440047665
3811,2008-04-29,27.5,27.770000457763672,27.31999969482422,27.540000915527344,2834200.0,-0.005784520907258006,-1.2499952316466079,1.3333333333334911,48.25397507793635,51.1760365115205,0.5634640860503524,0.461372215317283,0.060135357120834954,1.8354378806077456,8.37669001734707,0.4500007629394531,0.06442176835346203,-0.4275000572204597,-1.3628164318553218,0.5078163174144024,-0.8951582445378925,0.04015813009697311,1.3545060078125033,21.551726972872896,-19.643844224369534,0.4676581873174313,4,0.6350002288818359,0.3950004577636719,-0.052500247955322266,1.0399999618530273,2.5100002288818395,1,0.04327274669300407,1.1509394579538288,27.65999984741211,2.4883696172885506,27.60000038146973,2.6969742507874246,27.95000076293945,0.04327274669300407
3812,2008-04-30,26.96999931335449,27.85000038146973,26.79999923706055,27.79999923706055,4233100.0,-0.019272752241654922,1.2580616051633478,20.749523173755662,41.9601805466346,49.34507871249887,1.0345135344630627,0.9254063303395164,0.4972077404331827,2.346022302761515,7.883018169738332,1.0500011444091797,0.15471806188964266,-0.8855007171630902,-1.8839944219847276,0.11299298765854715,-1.384747569573907,-0.3862538647522733,1.8203264541455155,12.318836573519457,-26.851183002735375,0.4992468524108179,4,0.9400005340576207,0.9250011444091832,0.3550004959106481,1.5700006484985387,2.1100006103515625,2,0.07267337937419893,-1.2499952316466079,27.5,1.1509394579538288,27.65999984741211,2.4883696172885506,27.60000038146973,0.07267337937419893
3813,2008-05-01,27.88999938964844,27.93000030517578,26.729999542236328,26.940000534057614,3845300.0,0.03411197996725224,1.330097015464328,-1.1445770396567678,54.95495108483977,48.031287678366745,0.1542494931245173,-0.03829957415509355,-0.5143608453301418,1.4108005793901377,7.562294089302353,1.2000007629394531,0.2097344282850706,0.06099939346313832,-0.9019113080758281,1.0239100950021047,-0.4204559573063449,0.5424547442326215,0.780906786025195,91.33853773995817,45.748486284441704,0.4814553507694833,5,-0.15999984741211293,-0.014999389648441053,-0.5649995803833043,0.6500005722045863,1.1500015258789027,3,0.038364995275738556,1.2580616051633478,26.96999931335449,-1.2499952316466079,27.5,1.1509394579538288,27.65999984741211,0.038364995275738556
3814,2008-05-02,28.18000030517578,28.36000061035156,27.90999984741211,28.270000457763672,2564800.0,0.010398025165786695,2.3333333333333948,-0.09473711684833278,58.34564516238089,48.625462064973675,-0.29536102431174527,-0.35268344702051735,-0.8728490305474637,1.107748525361469,6.8893687938820305,0.4700012207031179,0.1578454175652091,0.35500030517578196,-0.6010117909648294,1.3110124013163933,-0.1230057428945237,0.8330063532460876,0.3356333398228699,88.95704372857179,36.247362205320215,0.4780060480703065,5,-0.5500001907348633,-0.30500030517578125,-0.9225006103515625,0.3599996566772461,0.6999988555908203,4,0.015968731395228808,1.330097015464328,27.88999938964844,1.2580616051633478,26.96999931335449,-1.2499952316466079,27.5,0.015968731395228808
3815,2008-05-05,27.68000030517578,28.1200008392334,27.63999938964844,27.940000534057614,2253200.0,-0.01774308000657354,-1.823520832047789,2.8888865341414434,51.461993033162194,49.422276280908264,0.07802395282712382,0.12041143057842518,-0.3602264451394319,1.5849512098348555,6.3033759519537655,0.5400009155273402,0.12580793396185896,-0.1239996910095229,-1.073003108044059,0.8250037260250132,-0.5985013995267892,0.35050201750774335,0.6927826116018849,58.28221720357143,3.7181346596914153,0.474501708517268,5,-0.1100006103515625,0.19499969482421875,-0.44500064849853516,0.8599996566772461,0.6900005340576172,0,0.0433525593338393,2.3333333333333948,28.18000030517578,1.330097015464328,27.88999938964844,1.2580616051633478,26.96999931335449,0.0433525593338393
3816,2008-05-06,27.770000457763672,27.979999542236328,27.479999542236328,27.56999969482422,3857400.0,0.003251450563425795,-1.631571550469307,-0.7692330264461096,47.88068805850558,49.401850509709035,-0.009879739831450962,0.021262865354131577,-0.4462917521285519,1.480269544586612,6.218068354299535,0.5,-0.08022824221002267,-0.02749958038329936,-0.9755147488565328,0.9205155880899341,-0.5015071646199161,0.44650800385331735,0.5900001525878871,63.803695339285646,12.813141819534671,0.4740075842366163,5,-0.22500038146972656,0.10499954223632812,-0.9225006103515625,0.7699995040893555,0.9599990844726562,1,0.06697870624207813,-1.823520832047789,27.68000030517578,2.3333333333333948,28.18000030517578,1.330097015464328,27.88999938964844,0.06697870624207813
3817,2008-05-07,27.190000534057614,27.920000076293945,27.13999938964844,27.84000015258789,3170100.0,-0.020885844945814802,-1.079996541349952,-3.2499856949398414,45.86466833939667,49.2170450606241,0.46368154402149386,0.5897579467566558,0.11905649900819171,2.0387131176862745,6.386924905252074,0.7800006866455043,-0.17506154331395862,-0.5809995651245146,-1.5670053255630592,0.40500619531403004,-1.0740024453437869,-0.08799668490524226,1.039599990844728,28.220901250892084,-21.731079209803667,0.4930028802192725,5,0.3549995422363317,0.6849994659423864,-0.22250080108642223,1.3499994277954137,2.20999908447266,2,0.10371458769527986,-1.631571550469307,27.770000457763672,-1.823520832047789,27.68000030517578,2.3333333333333948,28.18000030517578,0.10371458769527986
3818,2008-05-08,27.739999771118164,27.809999465942386,27.34000015258789,27.420000076293945,3471400.0,0.020227996552321992,1.0434793425438944,-0.49230751173019827,39.39393842090173,48.4685898871909,-0.1332518632507167,0.018663072340160625,-0.43563694108489415,1.463430700741121,6.667604115421194,0.6199989318847727,-0.1420496383739689,-0.017000293731690874,-0.9960465300169652,0.9620459425535834,-0.5065234118743263,0.4725228244109445,0.36963267517089804,49.180309928208715,5.208157264994611,0.4895231181426366,5,-0.19499969482421875,0.13500022888183594,-0.4224996566772461,0.7950000762939453,2.1800003051757812,3,0.04830570164542847,-1.079996541349952,27.190000534057614,-1.631571550469307,27.770000457763672,-1.823520832047789,27.68000030517578,0.04830570164542847
3819,2008-05-09,26.88999938964844,27.649999618530273,26.78000068664551,27.399999618530273,4032500.0,-0.030641686679273583,-1.3835664399614482,-1.5937522351762996,36.966816361852594,47.2314284539567,0.676594651882894,0.8873820052015979,0.395182085080787,2.2907724109581302,7.448665758880388,0.9599990844726527,-0.19078062257726813,-0.8500006675720186,-1.8781523454568365,0.17815101031279923,-1.3640765065144258,-0.3359248286296115,1.1092624243164018,8.208857498299066,-30.40199559369372,0.5140758389424089,5,0.6550006866455043,0.985000610351559,0.5200009346008265,1.4000005722045863,2.19000053405761,4,0.07995543230493962,1.0434793425438944,27.739999771118164,-1.079996541349952,27.190000534057614,-1.631571550469307,27.770000457763672,0.07995543230493962
3820,2008-05-12,27.59000015258789,27.709999084472656,26.57999992370605,26.88999938964844,4491700.0,0.026032011112983477,1.4042570460402242,-1.372549899583752,48.71795028546032,47.2829812547927,-0.03842006248421015,0.24233571497826745,-0.2778982978084805,1.578499940287518,8.49553530832609,1.1299991607666051,-0.2062915263971874,-0.17699995040893413,-1.1560461227121408,0.8020462218942725,-0.6665230365605375,0.3125231357426692,0.30772067963867045,72.14289314893816,30.142920111036666,0.4895230861516032,5,-0.11999988555908558,0.21000003814697266,-0.16249990463256836,0.6999998092651367,1.1199989318847656,0,0.04675603483306645,-1.3835664399614482,26.88999938964844,1.0434793425438944,27.739999771118164,-1.079996541349952,27.190000534057614,0.04675603483306645
3821,2008-05-13,27.3700008392334,27.459999084472656,26.86000061035156,27.459999084472656,3373300.0,-0.00797387865667909,12.333559393875252,-0.12856878164151758,43.28358728269908,47.43002644768876,0.18014364711470066,0.47818864918741966,-0.04361848722944117,1.7784368224375697,9.565764007229339,0.7299995422363317,-0.19071365200500878,-0.39149932861328196,-1.3785372464527512,0.5955385892261873,-0.8850182875330148,0.10201963030645089,0.39594790214110986,58.95528549020289,16.311393697980826,0.4935189589197346,5,0.0999994277954066,0.42999935150146484,0.05749940872192383,0.9199991226196289,1.9899997711181605,1,0.0365363525516067,1.4042570460402242,27.59000015258789,-1.3835664399614482,26.88999938964844,1.0434793425438944,27.739999771118164,0.0365363525516067
3822,2008-05-14,27.63999938964844,27.96999931335449,27.34000015258789,27.489999771118164,2591100.0,0.00986476222638677,-1.8000033908506214,-1.666694924234436,47.44644654961562,46.595748165997186,0.016963133316707513,0.1862348374061149,-0.30235230957261194,1.4846327087346758,9.708554088442217,0.629999160766598,-0.18950550125424215,-0.10150070190429261,-1.0809589845182295,0.8779575807096442,-0.5912298432112628,0.3882284394026776,-1.05999946594239,76.25898786980676,30.294511431977085,0.48972914130696926,5,-0.169999122619636,0.16000080108642223,-0.2124991416931188,0.6500005722045863,0.9300003051757777,2,0.03943560697024129,12.333559393875252,27.3700008392334,1.4042570460402242,27.59000015258789,-1.3835664399614482,26.88999938964844,0.03943560697024129
3823,2008-05-15,27.959999084472656,28.11000061035156,27.45000076293945,27.559999465942386,2439400.0,0.011577413237717327,-1.1290419834059628,2.6666709052298763,52.980122202962725,45.99957894828405,-0.3263858489571909,-0.12273044104929554,-0.6097156288509638,1.1370177214548391,9.455245741313847,0.6599998474121094,-0.16900475404870363,0.20749902725219727,-0.77681773595938,1.1918157904637745,-0.28465935435359313,0.6996574088579877,-1.3521991729736378,90.1959831006496,39.69815767287217,0.4921583816057891,5,-0.6099987030029297,-0.15999889373779297,-0.532498836517334,0.3300008773803711,0.6500015258789027,3,0.05150216670991625,-1.8000033908506214,27.63999938964844,12.333559393875252,27.3700008392334,1.4042570460402242,27.59000015258789,0.05150216670991625
3824,2008-05-16,27.78000068664551,28.1299991607666,27.520000457763672,28.1299991607666,4053500.0,-0.006437711148821412,2.4857220708446865,-0.874997019764918,50.97403311170722,45.945361179233494,-0.23366693276009443,-0.04091541297709611,-0.40956289126363643,1.2679551779760452,8.584274961861741,0.6099987030029297,-0.055987985709322174,0.08850059509277841,-0.7025357458471575,0.8795369360327143,-0.30701757537718777,0.4840187655627446,-1.1121127471923913,77.41944216793073,23.570104917157792,0.39551817046996757,5,-0.42500114440918324,0.019999504089351916,-0.3525004386901891,0.509999275207516,0.3299999237060476,4,0.07703381341805304,-1.1290419834059628,27.959999084472656,-1.8000033908506214,27.63999938964844,12.333559393875252,27.3700008392334,0.07703381341805304
3825,2008-05-19,27.399999618530273,27.93000030517578,27.26000022888184,27.770000457763672,3402600.0,-0.013678943798511645,-1.0615399061584039,1.0571498637602288,49.21629784777502,46.0937622669301,0.11447770430405058,0.26277309658062364,-0.009539074075902931,1.5960278656044622,7.790138503827249,0.6700000762939418,-0.12465007615798385,-0.23450040817260742,-0.9261493257898508,0.4571485094446359,-0.5803248669812291,0.11132405063601425,-0.6443850057983447,42.51965547537356,-14.77832987471269,0.34582445880862184,5,-0.04500007629394531,0.40000057220458984,0.13000059127807617,0.8900003433227539,1.510000228881836,0,0.061313880604568105,2.4857220708446865,27.78000068664551,-1.1290419834059628,27.959999084472656,-1.8000033908506214,27.63999938964844,0.061313880604568105
3826,2008-05-20,27.209999084472656,27.770000457763672,27.040000915527344,27.63999938964844,4530300.0,-0.006934326157038373,1.1159332153914197,1.162160350951362,51.98675339841269,46.7739939401541,0.24215327265972775,0.4324139227048569,0.20771585200322917,1.7260811652207764,8.145525984110211,0.7299995422363281,-0.2563731653973207,-0.397500896453856,-1.111949867277847,0.31694807437013495,-0.7547253818658533,-0.04027641104185875,-0.37192139885864606,15.596187396429928,-45.433669666799005,0.35722448541199564,5,0.14500045776367188,0.590001106262207,0.282501220703125,1.080000877380371,1.1600017547607422,1,0.05512679347556371,-1.0615399061584039,27.399999618530273,2.4857220708446865,27.78000068664551,-1.1290419834059628,27.959999084472656,0.05512679347556371
3827,2008-05-21,28.13999938964844,29.290000915527344,27.559999465942386,27.809999465942386,11316300.0,0.034178623170424416,-3.1686785749576507,-0.767441138375821,52.066115963028324,48.18201366705706,-0.6022513258257298,-0.5277972435117313,-0.6868852542361594,0.7489164797512871,8.308723819253899,2.0800018310546875,-0.2760729978714842,0.5344994544982953,-0.17339532238981548,1.242394231386406,0.1805520660542399,0.8884468429423507,-1.2244064155252765,48.88882107204877,-7.964030202521165,0.35394738844405516,5,-0.20499897003174183,-0.20499897003174183,-0.7099990844726598,0.1500005722045863,-0.029998779296882105,2,0.0433546996149512,1.1159332153914197,27.209999084472656,-1.0615399061584039,27.399999618530273,2.4857220708446865,27.78000068664551,0.0433546996149512
3828,2008-05-22,28.479999542236328,28.8799991607666,28.190000534057614,28.290000915527344,5299600.0,0.012082450602787231,-2.5384600336475924,0.575753547380285,52.459010754947535,49.90336859962317,-0.9233430064492154,-0.8706964151542067,-0.9851936501518423,0.3597374473112076,8.64623349470356,0.7399997711181605,-0.264949561227251,0.8479996681213393,0.0516500848636845,1.6443492513789941,0.4498248764925137,1.246174459750165,-1.4399986267089844,63.99993896484375,10.745059050347209,0.39817479162882724,5,-0.5449991226196289,-0.5449991226196289,-1.0499992370605469,-0.18999958038330078,-0.9099998474121094,3,0.003160117768064463,-3.1686785749576507,28.13999938964844,1.1159332153914197,27.209999084472656,-1.0615399061584039,27.399999618530273,0.003160117768064463
3829,2008-05-23,27.520000457763672,28.239999771118164,27.5,28.15999984741211,5064000.0,-0.03370783356400553,-1.1764689382804698,-3.368442186841207,48.7804885140353,49.91031729168706,0.15133411795626373,0.08748750560303264,0.011359573920856292,1.2678291170001188,9.148118285398352,0.9799995422363281,-0.21336341078976062,-0.10799942016601705,-0.9058280564860546,0.6898292161540205,-0.506913738326034,0.29091489799399994,-0.2999995422363284,21.33331298828125,-29.993264947245365,0.39891431816001816,5,0.5550003051757812,0.41499996185302734,-0.1550002098083496,0.7699995040893555,0.37999916076660156,4,0.03960756302532653,-2.5384600336475924,28.479999542236328,-3.1686785749576507,28.13999938964844,1.1159332153914197,27.209999084472656,0.03960756302532653
3830,2008-05-27,28.6200008392334,28.63999938964844,27.479999542236328,27.479999542236328,4095700.0,0.039970943429232575,-1.035085136249795,-1.7812537252938512,55.61427100332866,51.2803932606459,-0.8797062228708619,-0.9875358802944483,-1.0111486550056696,0.12945504950787878,9.756005703249516,1.159999847412113,-0.12786056286795144,0.9440009117126458,0.030882271194382582,1.857119552230909,0.4874415914535142,1.4005602319717774,-1.2343999237060537,70.22221883138022,19.62815613459223,0.4565593202591308,5,-0.4549999237060547,-0.6850004196166992,-1.0850005149841309,-0.3300008773803711,-1.3800010681152344,1,-0.017819713973687645,-1.1764689382804698,27.520000457763672,-2.5384600336475924,28.479999542236328,-3.1686785749576507,28.13999938964844,-0.017819713973687645
3831,2008-05-28,28.690000534057614,28.70000076293945,28.229999542236328,28.649999618530273,3717600.0,0.002445831333738324,14.666348782505393,0.0350884824716502,60.62323313535805,52.74448065906172,-0.8300629621439093,-1.0158982580212061,-0.9980212699928117,0.0236538775913111,10.356445148965115,0.47000122070312145,0.05725253974659594,0.9545005798339794,-0.05980738102158156,1.9688085406895404,0.4473465994061989,1.4616545602617599,-1.2100009918212855,66.85083280468534,12.872071879752895,0.5071539804277803,5,-0.5249996185302699,-0.7550001144409144,-1.155000209808346,-0.4000005722045863,-0.8999996185302699,2,0.007668152989169119,-1.035085136249795,28.6200008392334,-1.1764689382804698,27.520000457763672,-2.5384600336475924,28.479999542236328,0.007668152989169119
3832,2008-05-29,28.93000030517578,29.149999618530273,28.65999984741211,28.71999931335449,3291100.0,0.008365275937630923,-1.9696962691096147,5.249904634751652,58.814821261602695,53.392780554466164,-0.96981950210197,-1.1610589038572563,-1.2032614135803712,-0.23770283996159236,10.517933145746564,0.48999977111816406,0.11442472099344769,1.0965003013610826,0.016962612760529794,2.1760379899616353,0.5567314570608062,1.636269145661359,-1.4500007629394531,86.82638902372307,30.908828063588672,0.5397688443002757,5,-0.7649993896484375,-0.994999885559082,-1.3949999809265137,-0.6400003433227539,-1.1100006103515625,3,-0.01935705012219424,14.666348782505393,28.690000534057614,-1.035085136249795,28.6200008392334,-1.1764689382804698,27.520000457763672,-0.01935705012219424
3833,2008-05-30,28.959999084472656,29.07999992370605,28.670000076293945,28.88999938964844,2696500.0,0.0010369436218604644,1.645148587953031,0.33333030581009726,67.45363338872043,55.223847251912076,-0.9421254159207955,-1.1665979322558542,-1.1990472416376292,-0.3090598800964024,10.803581414941396,0.4099998474121058,0.23784503165738258,1.0729990959167495,-0.1185695942467504,2.2645677860802493,0.47721475083499953,1.6687834409984994,-1.3351994323730452,88.62272303129079,25.568608041788863,0.5957843450817504,5,-0.7949981689453125,-1.024998664855957,-1.1874985694885254,-0.6699991226196289,-0.7599983215332067,4,-0.02935077696797428,-1.9696962691096147,28.93000030517578,14.666348782505393,28.690000534057614,-1.035085136249795,28.6200008392334,-0.02935077696797428
3834,2008-06-02,28.6299991607666,28.959999084472656,28.29999923706055,28.75,3276600.0,-0.01139502535008674,1.4444483690373038,-1.7143051771118036,59.352516381427485,56.35009375565124,-0.5351501853363274,-0.8444521648652419,-0.8282921844740727,-0.009504295697023935,11.518325524504204,0.6599998474121058,0.3112559014579759,0.7204992294311516,-0.5106999606535751,1.9516984195158784,0.10489963438879002,1.3360988244735132,-0.8719834075927722,68.86224946063153,6.670384085492593,0.6155995950423628,6,-0.4649982452392578,-0.6949987411499023,-0.782498836517334,-0.3399991989135742,-2.059999465942383,0,-0.03702408302529614,1.645148587953031,28.959999084472656,-1.9696962691096147,28.93000030517578,14.666348782505393,28.690000534057614,-0.03702408302529614
3835,2008-06-03,28.8799991607666,29.20000076293945,28.489999771118164,28.79999923706055,4681200.0,0.008732099452611664,-1.028577578807677,-0.6666613685130436,63.50625501575014,57.63003837979984,-0.6181383274831234,-1.0539798558295956,-1.0547463830256163,-0.2913587155045292,12.023137572185778,0.7100009918212855,0.33052628718586874,0.9104992866516106,-0.3886901918641037,2.209688765167325,0.26090454739375346,1.5600940259094678,-0.9994245946044913,67.01018562214905,4.226786942192561,0.6495947392578576,6,-0.4949989318847656,-0.9449987411499023,-1.032498836517334,-0.5899991989135742,-2.0,1,-0.033933503141082344,1.4444483690373038,28.6299991607666,1.645148587953031,28.959999084472656,-1.9696962691096147,28.93000030517578,-0.033933503141082344
3836,2008-06-04,29.6299991607666,29.790000915527344,28.84000015258789,28.84000015258789,4322100.0,0.02596952984052958,-1.4050682421225196,9.874997019765358,66.39209634659332,59.22181397797373,-1.1049594555307216,-1.7470614400920894,-1.7823162390334097,-1.0720494059042949,12.586981553515292,0.9500007629394531,0.40247048384202344,1.5674993515014641,0.07633440349706433,3.058664299505864,0.8219168774992625,2.313081825503666,-1.636670486655273,89.26163929389774,27.01860912445123,0.7455824740022007,6,-0.9949989318847656,-1.4449987411499023,-1.6324987411499023,-1.3399991989135742,-3.0199985504150426,2,-0.0806614734168829,-1.028577578807677,28.8799991607666,1.4444483690373038,28.6299991607666,1.645148587953031,28.959999084472656,-0.0806614734168829
3837,2008-06-05,30.01000022888184,30.059999465942386,29.34000015258789,29.649999618530273,3848600.0,0.01282487610119154,2.130438027631699,0.455697547243158,66.72105566938458,60.806485635133406,-1.3318651720857062,-2.0079094309398933,-2.1324300253368413,-1.4714224345141709,12.85779038542318,0.7199993133544957,0.5381010605117211,1.8065004348754918,0.13974472894319945,3.473256140807784,0.9731225819093439,2.63987828784164,-1.8370043306289112,97.15913462736806,36.86355399843495,0.8333778529661463,6,-1.240000724792484,-1.6900005340576207,-1.9949998855590856,-1.7250003814697301,-3.4699993133544957,3,-0.07397531810806024,-1.4050682421225196,29.6299991607666,-1.028577578807677,28.8799991607666,1.4444483690373038,28.6299991607666,-0.07397531810806024
3838,2008-06-06,29.07999992370605,29.79999923706055,29.03000068664551,29.75,4166100.0,-0.03098968004274616,-1.0000000000000184,-1.8611081676768448,59.44766740724264,61.99172773437867,-0.3439772377078647,-1.0249206074540602,-1.1624229874154715,-0.5697517812756558,12.976843830043167,0.9799995422363281,0.6601790061025383,0.8095001220703075,-0.8862837802607402,2.5052840244013552,-0.0383918290952181,1.6573920732358332,-0.6805635973303872,44.31821506870207,-13.240781178381631,0.8478919511655243,6,-0.31000041961669567,-0.7600002288818324,-1.1774997711181605,-1.0399999618530238,-2.5599994659423793,4,-0.04332875626504662,2.130438027631699,30.01000022888184,-1.4050682421225196,29.6299991607666,-1.028577578807677,28.8799991607666,-0.04332875626504662
3839,2008-06-09,29.040000915527344,29.26000022888184,28.489999771118164,29.07999992370605,3775800.0,-0.0013754817153937005,2.8500059604701113,0.05970000540889287,62.5382381170558,62.761057413681684,-0.07341170798026297,-0.8596656831695064,-1.0778662836093424,-0.5600396713586306,12.171460173393452,0.7700004577636754,0.7222674413500982,0.6620010375976548,-0.9350172172427165,2.259019292438026,-0.13650808982253082,1.4605101650178405,1.0199985504150426,35.031926835549996,-23.42028970534055,0.7985091274201859,6,0.10499858856201172,-0.720001220703125,-1.2375011444091797,-1.0000009536743164,-1.8500003814697301,0,-0.028925624177193354,-1.0000000000000184,29.07999992370605,2.130438027631699,30.01000022888184,-1.4050682421225196,29.6299991607666,-0.028925624177193354
3840,2008-06-10,28.8799991607666,29.04999923706055,28.57999992370605,28.82999992370605,3749700.0,-0.005509702125222393,1.4102566610587195,-1.250011921224748,62.82642102595429,63.00585606819237,0.14231528488184253,-0.6303854129234026,-0.8765040290695758,-0.450403936196178,11.103219180742894,0.4699993133544993,0.7573270412877449,0.4374993324279792,-1.1294336118040604,2.004432276660019,-0.3459671396880424,1.2209658045440008,1.1486003112792993,24.840730283842632,-37.4200939976392,0.7834664721160206,6,0.30000019073486683,-0.5599994659423828,-1.1274991035461426,-0.9749994277954102,-1.119998931884762,1,-0.07998613341653105,2.8500059604701113,29.040000915527344,-1.0000000000000184,29.07999992370605,2.130438027631699,30.01000022888184,-0.07998613341653105
3841,2008-06-11,28.3700008392334,28.85000038146973,28.290000915527344,28.70000076293945,4093800.0,-0.017659222172902056,-1.2857131735571434,-6.600099183641788,51.88835398897493,62.23624859345596,0.6729119622103852,-0.04387799357982303,-0.36954891050906014,0.02587003564507384,9.837728968824926,0.5899982452392578,0.8890572104775636,-0.12249898910522461,-1.6069855434367817,1.3619875652263325,-0.8647422662710049,0.6197442880605557,1.6278266387939482,4.519773402486442,-56.9774232843656,0.7422432771657786,6,0.8049993515014648,-0.05000114440917969,-0.6475009918212891,-0.5100011825561523,-0.36000061035155895,2,-0.052520325498413345,1.4102566610587195,28.8799991607666,2.8500059604701113,29.040000915527344,-1.0000000000000184,29.07999992370605,-0.052520325498413345
3842,2008-06-12,28.729999542236328,28.95000076293945,28.25,28.25,3981400.0,0.012689414605341787,-1.9166726271368137,-1.4545444036644377,52.04582758683123,60.52427017102383,0.314648284602864,-0.33521636970785806,-0.7342731799919662,-0.3672197139507034,9.420548593093486,0.7000007629394496,0.8922723464155382,0.18299970626831197,-1.248805974972619,1.614805387509243,-0.5329031343521535,0.8989025468887775,1.1995148732910188,30.967727645247678,-28.964825697050543,0.7159028406204652,6,0.4250001907348633,-0.4099998474121094,-1.0199995040893555,-1.6799993515014648,-1.2700004577636719,3,-0.07379042692876248,-1.2857131735571434,28.3700008392334,1.4102566610587195,28.8799991607666,2.8500059604701113,29.040000915527344,-0.07379042692876248
3843,2008-06-13,29.399999618530273,29.54999923706055,28.71999931335449,29.07999992370605,4148000.0,0.023320573859006544,1.677423721305113,0.6666666666666741,66.15120167925394,61.279679648560105,-0.32002845508408484,-0.9399979967002707,-1.401633180875649,-1.0410436467312962,9.469641459217002,0.8299999237060618,0.8682583144554172,0.7809997558593764,-0.6711985296339549,2.2331980413527077,0.05490061311271077,1.507098898606042,0.4287439320654336,88.46156103372464,22.669652371499623,0.7260991427466662,6,-0.24499988555908203,-1.0799999237060547,-1.6899995803833008,-2.34999942779541,-1.6099987030029297,4,-0.09727886871128821,-1.9166726271368137,28.729999542236328,-1.2857131735571434,28.3700008392334,1.4102566610587195,28.8799991607666,-0.09727886871128821
3844,2008-06-16,29.920000076293945,30.0,29.04999923706055,29.1299991607666,4094300.0,0.01768709062961782,-1.0000000000000075,2.468755215411364,62.404577929783315,61.15727108345268,-0.7127523213334257,-1.3612466089364048,-1.9077386173852773,-1.5695472283113503,9.730502260507839,0.9500007629394496,0.8603902606127036,1.194000244140625,-0.3122590755295249,2.700259563810775,0.44087058430555004,1.9471299039757,-1.6700000762939453,95.42857578822544,28.949661689292455,0.753129659835075,6,-0.7650003433227539,-1.6000003814697266,-2.2100000381469727,-2.869999885559082,-2.239999771118164,0,-0.1136363505969421,1.677423721305113,29.399999618530273,-1.9166726271368137,28.729999542236328,-1.2857131735571434,28.3700008392334,-0.1136363505969421
3845,2008-06-17,29.07999992370605,29.899999618530273,29.04999923706055,29.899999618530273,3717600.0,-0.028074871338434226,1.073172433684711,-1.0379730943436358,53.24458817443517,59.69643684210176,0.17724012730654337,-0.4099500946325243,-1.0581597710118835,-0.7442984859753814,9.650456723830033,0.8700008392333949,0.77573777686775,0.2700000762939432,-1.1067084968473964,1.6467086494352827,-0.4183542102767248,0.9583543628646112,-0.794999923706051,47.42856706891721,-18.21829501937375,0.6883542865706692,6,0.07499980926514027,-0.7600002288818324,-1.3699998855590785,-2.029999732971188,-1.9699993133544922,1,-0.06499310160271721,-1.0000000000000075,29.920000076293945,1.677423721305113,29.399999618530273,-1.9166726271368137,28.729999542236328,-0.06499310160271721
3846,2008-06-18,28.709999084472656,29.07999992370605,28.60000038146973,28.8799991607666,3226400.0,-0.012723550213346813,-1.4615520049298028,0.20731724336847107,48.20845893670584,57.6394816495819,0.45037686942553634,0.08241428593016309,-0.6762345793403277,-0.3924680485920362,9.036300544753654,0.479999542236321,0.7706066814066368,-0.17500076293945455,-1.3303360812409828,0.9803345553620737,-0.7526684220902204,0.40266689621131135,-0.3906990844726579,26.28566196986607,-35.166831350767325,0.5776676591507648,6,0.41500091552734375,-0.2499990463256836,-1.0749988555908203,-1.659998893737793,-1.3699989318847656,2,-0.03308947704232457,1.073172433684711,29.07999992370605,-1.0000000000000075,29.920000076293945,1.677423721305113,29.399999618530273,-0.03308947704232457
3847,2008-06-19,29.36000061035156,29.489999771118164,28.5,28.60000038146973,3320600.0,0.022640248923952333,-1.0624973922994851,-4.4705875753121465,52.958590232798,56.9184730746436,-0.3369581695802175,-0.4969820000364251,-1.3007099883083093,-1.0568850435243071,9.161784783031115,0.9899997711181641,0.7350998679660563,0.4140007019042926,-0.703937104288304,1.5319385080968893,-0.14496820119200748,0.9729696050005927,-1.0070866103515606,57.333374023437266,-0.654084183417261,0.5589689030962991,6,-0.23500061035155895,-0.8100004196166957,-1.725000381469723,-2.3100004196166957,-2.6000003814697195,3,-0.04598093846747897,-1.4615520049298028,28.709999084472656,1.073172433684711,29.07999992370605,-1.0000000000000075,29.920000076293945,-0.04598093846747897
3848,2008-06-20,28.56999969482422,29.290000915527344,28.5,29.03000068664551,5002400.0,-0.02690738757167488,-1.6333347108620258,-0.6052642806411804,49.58449141310433,55.47916788531566,0.4169366722553889,0.3163253813779221,-0.5035079555190265,-0.2940233368847913,9.294050345470774,0.860000610351559,0.5900759865055996,-0.38050022125244,-1.4912413939936968,0.7302409514888168,-0.9358708076230684,0.17487036511818843,-0.18414397482422018,4.666646321614584,-49.79942031106446,0.5553705863706292,6,0.5550003051757812,-0.01999950408935547,-0.9349994659423828,-1.5199995040893555,-1.1999988555908203,4,-0.0388519643755072,-1.0624973922994851,29.36000061035156,-1.4615520049298028,28.709999084472656,1.073172433684711,29.07999992370605,-0.0388519643755072
3849,2008-06-23,28.61000061035156,28.979999542236328,28.46999931335449,28.809999465942386,3717600.0,0.0014001020635148187,-1.1249945362573792,0.43477918340777333,48.07419119349617,53.84003123726477,0.3459008934780883,0.38174370875576713,-0.5102264810298323,-0.36679488868020016,10.076873310279922,0.5100002288818395,0.40103744562775034,-0.39499931335449645,-1.2976852861736212,0.5076866594646283,-0.8463422997640571,0.05634367305506416,-0.19186200475155957,9.790298399961562,-41.30905851200211,0.45134298640956233,6,0.514999389648441,-0.060000419616695666,-1.035000324249264,-1.5600004196166957,-1.2600002288818288,0,-0.02866129595703415,-1.6333347108620258,28.56999969482422,-1.0624973922994851,29.36000061035156,-1.4615520049298028,28.709999084472656,-0.02866129595703415
3850,2008-06-24,28.11000061035156,28.6299991607666,27.920000076293945,28.420000076293945,4018300.0,-0.017476406477918482,-1.0579667679311364,1.55000619891849,38.757413896380775,52.381037893643196,0.810413886990446,0.8870565828550383,0.023734911721685847,0.09336219343321162,10.378030050869885,0.7099990844726562,0.3050950533369523,-0.8694993019104054,-1.8439404427353665,0.10494183891455577,-1.3567198723228842,-0.38227873149792657,1.889999389648441,12.101947196804176,-32.758604511348366,0.4872205704124803,6,0.8499994277954137,0.43999958038330433,-0.5325007438659632,-1.0600004196166957,-0.7800006866455078,1,-0.015297057838463024,-1.1249945362573792,28.61000061035156,-1.6333347108620258,28.56999969482422,-1.0624973922994851,29.36000061035156,-0.015297057838463024
3851,2008-06-25,28.90999984741211,29.28000068664551,28.11000061035156,28.309999465942386,4810100.0,0.028459595150842842,-1.340004615792493,-1.9354884359098654,42.33983257309483,51.30259400322804,0.10624130869551252,0.11002526841676286,-0.7461689771192859,-0.7497370470850733,10.90232127343608,1.1700000762939524,0.20461288450142234,-0.0805000305175767,-1.0461080129299454,0.885107951894792,-0.5633040217237593,0.40230396068860586,1.048400154113768,63.05732251935291,23.78722385436535,0.48280399120618417,6,0.05000019073486328,-0.3599996566772461,-1.3324999809265137,-1.859999656677246,-1.4699993133544957,2,-0.06226216695126263,-1.0579667679311364,28.11000061035156,-1.1249945362573792,28.61000061035156,-1.6333347108620258,28.56999969482422,-0.06226216695126263
3852,2008-06-26,28.3700008392334,28.90999984741211,28.309999465942386,28.79999923706055,5398100.0,-0.018678623695221108,-1.1818150291823886,-0.7166635407361827,44.77173056892355,48.92709721319134,0.6591174959435087,0.6386640596924806,-0.19978223557716746,-0.25561732474675836,10.923037210731184,0.600000381469723,0.09610260902661949,-0.5924990653991706,-1.59718001220919,0.41218188141084866,-1.0948395388041803,-0.09015859199416099,1.547631163787841,32.84675089624447,-5.54583108020185,0.5023404734050096,6,0.5899991989135742,0.39999866485595703,-0.7925009727478027,-1.3200006484985352,-0.4400005340576172,3,-0.03630598012605979,-1.340004615792493,28.90999984741211,-1.0579667679311364,28.11000061035156,-1.1249945362573792,28.61000061035156,-0.03630598012605979
3853,2008-06-27,28.11000061035156,28.649999618530273,27.81999969482422,28.309999465942386,5170400.0,-0.009164618300690375,-1.1282030590910759,0.46511535066514753,43.36661896029122,46.81176843880332,0.8011359109920342,0.876666629124589,0.07338761573996422,-0.02367478516249477,10.689414892387308,0.8299999237060547,0.10706792288339173,-0.8099993705749533,-1.8846054913703902,0.26460675022048363,-1.3473024309726718,-0.27269631017723484,1.767678754135133,19.86306291241458,-18.171623564864337,0.5373030603977184,6,0.7499990463256871,0.6599988937377965,-0.17500019073485973,-0.9250001907348597,0.9899997711181712,4,-0.048025626188445525,-1.1818150291823886,28.3700008392334,-1.340004615792493,28.90999984741211,-1.0579667679311364,28.11000061035156,-0.048025626188445525
3854,2008-06-30,27.56999969482422,28.32999992370605,27.51000022888184,28.31999969482422,3366700.0,-0.019210277616589,1.1298680710028697,3.7500214577947686,41.13667634622268,45.46644490233527,1.0870480503724913,1.405230199668786,0.5799350370069334,0.4936254649538938,10.84694285116016,0.8199996948242116,0.07641460805964684,-1.2970003128051744,-2.525385418623742,-0.06861520698660684,-1.9111928657144581,-0.6828077598958906,2.2253724828759758,3.389799459045694,-34.81374672868198,0.6141925529092843,6,0.9300003051757812,1.1999998092651367,0.36500072479248047,-0.38499927520751953,1.7299995422363317,0,-0.0072542204499322915,-1.1282030590910759,28.11000061035156,-1.1818150291823886,28.3700008392334,-1.340004615792493,28.90999984741211,-0.0072542204499322915
3855,2008-07-01,27.899999618530273,28.020000457763672,27.09000015258789,27.40999984741211,4935800.0,0.011969529465319706,1.5479409820474432,-0.6533330281575521,46.74063084803172,45.30335289248258,0.6392907810345569,1.0519824276446244,0.23445592259430725,0.14357136805166704,10.902081144824319,0.9300003051757812,-0.1055946658505178,-0.918000411987304,-2.2201701129768026,0.3841692890021946,-1.569085262482055,-0.2669155614925529,1.7582502422408197,36.98626796412786,-5.251756392930915,0.6510848504947493,7,0.3900003433227539,0.6750001907348633,0.10500097274780273,-0.7149991989135742,1.630001068115238,1,-0.019713234572779403,1.1298680710028697,27.56999969482422,-1.1282030590910759,28.11000061035156,-1.1818150291823886,28.3700008392334,-0.019713234572779403
3856,2008-07-02,27.239999771118164,28.13999938964844,27.20000076293945,28.020000457763672,4060100.0,-0.02365590883283597,-1.186046614783747,-1.591838879568394,40.07990034045265,43.87238734888866,1.1944520225564474,1.606094206851779,0.8964561632119725,0.7716516822059205,10.220709288900165,0.9399986267089915,-0.3237284624969483,-1.4585002899169908,-2.880097282579232,-0.03690329725474939,-2.1692987862481097,-0.7477017935858719,2.212790112998274,8.241738663849658,-33.95866017906719,0.7107984963311205,7,0.9500007629394531,1.3350000381469727,0.8100008964538574,-0.054999351501464844,2.6300010681152344,2,0.003303970387081634,1.5479409820474432,27.899999618530273,1.1298680710028697,27.56999969482422,-1.1282030590910759,28.11000061035156,0.003303970387081634
3857,2008-07-03,27.790000915527344,28.1200008392334,27.290000915527344,27.290000915527344,2394300.0,0.020190937923293628,-2.3199996948242188,-0.6410250767218085,39.1069175280056,42.708212472766576,0.4451369899149036,0.9288724767085483,0.34102540122319525,0.18861339377574637,9.216808953769544,0.8800010681152344,-0.4247269208667106,-0.7974991798400879,-2.1319317385198424,0.5369333788396666,-1.464715459179967,-0.13028290050020885,1.4737657900668104,44.87185913980993,8.171102159581551,0.6672162793398775,7,0.39499950408935547,0.784998893737793,0.25999975204467773,-0.6050004959106445,2.529998779296875,3,-0.0125944717502392,-1.186046614783747,27.239999771118164,1.5479409820474432,27.899999618530273,1.1298680710028697,27.56999969482422,-0.0125944717502392
3858,2008-07-07,27.81999969482422,28.20000076293945,27.32999992370605,28.13999938964844,3716500.0,0.0010794810474479277,2.9545273269524843,-0.6399993896484446,34.782613503081734,41.231370507164975,0.33253193241467827,0.8428510730176626,0.313248352926081,0.12445849188890179,8.592734584809165,0.8700008392333984,-0.4671156493091573,-0.7045003890991204,-2.059840273446497,0.6508394952482561,-1.3821703312728104,-0.02683044692543035,1.2698656865294353,58.870941692034066,28.376160496824,0.677669942173689,7,0.36500072479248047,0.755000114440918,0.23000097274780273,-0.6349992752075195,2.64999961853027,0,0.0039540119179810596,-2.3199996948242188,27.790000915527344,-1.186046614783747,27.239999771118164,1.5479409820474432,27.899999618530273,0.0039540119179810596
3859,2008-07-08,28.20000076293945,28.440000534057614,27.690000534057614,28.18000030517578,4377000.0,0.013659276501930773,2.0000000000000426,-0.06250149011752867,43.16771299279677,41.72140374010009,-0.12487577490594504,0.4181304103441654,-0.04878624661472131,-0.3106687983916423,8.638802594139456,0.75,-0.5965238700558366,-0.28249931335449574,-1.622552191266827,1.0575535645578356,-0.9525257523106596,0.38752712560166813,0.7298754001129417,82.22224419989568,51.644180667820926,0.6700264389561653,7,-0.015000343322750354,0.37499904632568715,-0.1500000953674281,-0.5399999618530238,1.9099998474121094,1,0.03191487922628222,2.9545273269524843,27.81999969482422,-2.3199996948242188,27.790000915527344,-1.186046614783747,27.239999771118164,0.03191487922628222
3860,2008-07-09,26.56999969482422,27.70000076293945,26.56999969482422,27.01000022888184,10271700.0,-0.057801454752348214,-4.136362257084258,-21.99952317375957,36.10390832842044,41.0285232684696,1.4122125642338403,1.9670505218347145,1.5786767068643925,1.2704545175762014,9.12798656670976,1.6300010681152308,-0.6892125181114537,-1.7970004081726074,-3.3706398679458225,-0.22336094839939236,-2.583820138059213,-1.0101806782860017,2.212686387391013,0.0,-29.835446084381143,0.7868197298866072,7,1.1700000762939453,1.744999885559082,1.4800009727478027,1.2400007247924805,4.069999694824222,2,0.10274744349237341,2.0000000000000426,28.20000076293945,2.9545273269524843,27.81999969482422,-2.3199996948242188,27.790000915527344,0.10274744349237341
3861,2008-07-10,26.8799991607666,27.28000068664551,26.43000030517578,26.76000022888184,5067200.0,0.011667273974518277,-1.1794915685277292,-0.27272451416853843,33.15216982860561,39.73746096398982,0.8761071598611032,1.6229077155794798,1.2748470791957018,0.9143207604857579,10.097227895856888,0.8500003814697301,-0.7748113291729339,-1.4125008583068848,-3.120856670322251,0.29585495370848136,-2.2666787643145696,-0.5583229522991999,1.6814182827095294,22.38800021635598,-3.805181718600945,0.8541779060076833,7,0.6600008010864258,1.3650007247924805,1.280001163482666,0.9300012588500977,3.690000534057617,3,0.09858636936815035,-4.136362257084258,26.56999969482422,2.0000000000000426,28.20000076293945,2.9545273269524843,27.81999969482422,0.09858636936815035
3862,2008-07-11,26.61000061035156,26.940000534057614,26.20000076293945,26.46999931335449,5064000.0,-0.010044589242737989,-1.176475043125815,1.1666878596179255,35.6725216319542,38.882561260841264,0.9724595272079242,1.8192096338474535,1.56509139015726,1.1385416931355472,11.072024531841615,0.7399997711181641,-0.7592480200889895,-1.576499462127689,-3.427670167733595,0.2746712434782168,-2.502084814930644,-0.6509141093247344,1.6956467765285304,18.303566486859303,-10.17418280214671,0.9255853528029537,7,0.7100000381469727,1.519999504089359,1.7999997138977086,1.5749998092651403,3.7699985504150426,4,0.12251034025206553,-1.1794915685277292,26.8799991607666,-4.136362257084258,26.56999969482422,2.0000000000000426,28.20000076293945,0.12251034025206553
3863,2008-07-14,26.540000915527344,26.90999984741211,26.399999618530273,26.8700008392334,4077500.0,-0.0026305784749581784,1.4878184939313444,-2.3571204751978856,34.93449769535613,38.19343029963387,0.8899189037246025,1.7538818537308813,1.625281976812321,1.1582195450700716,11.341675702128343,0.5100002288818359,-0.8403964091121026,-1.503499221801757,-3.401246105132639,0.3942476615291248,-2.452372663467198,-0.5546257801363161,1.4708559440010553,15.17857979146903,-15.015983718643849,0.9488734416654402,7,0.7799997329711879,1.5599994659423828,2.0049986839294434,1.779998779296875,3.299999237060547,0,0.14242647509048756,-1.176475043125815,26.61000061035156,-1.1794915685277292,26.8799991607666,-4.136362257084258,26.56999969482422,0.14242647509048756
3864,2008-07-15,26.520000457763672,26.90999984741211,26.18000030517578,26.5,4239700.0,-0.0007535967247073172,-1.2121203363870185,-0.06060746178077046,37.558683063697714,37.173213879152314,0.8329022633802943,1.587494263695227,1.6256896501455138,1.1379689413772383,11.206871397117663,0.7299995422363281,-0.9184476336248402,-1.3534996986389167,-3.1499086744666087,0.44290927718877526,-2.251704186552761,-0.4552952107250725,1.2373365482422756,22.368424354827024,-9.696904234042936,0.8982044879138457,7,0.7899999618530273,1.5699996948242188,2.0249991416931152,1.7999992370605469,3.8099994659423793,1,0.14894414733822003,1.4878184939313444,26.540000915527344,-1.176475043125815,26.61000061035156,-1.1794915685277292,26.8799991607666,0.14894414733822003
3865,2008-07-16,27.190000534057614,27.309999465942386,26.25,26.51000022888184,3974800.0,0.02526395417530236,1.30435125138904,33.99923707800842,36.261986817357304,36.74900126547506,0.057661149838938996,0.8101784786256125,0.9595972486227851,0.4749551989590124,10.822341558464569,1.0599994659423864,-0.9563665857210317,-0.588999652862551,-2.315668481052999,1.137669175327897,-1.452334066957775,0.274334761232673,0.3149625998155088,89.3806176100729,58.70598967901388,0.8633344140952238,7,0.11999988555908558,0.899999618530277,1.5424990653991735,1.1299991607666051,2.8400001525878977,2,0.10739242438176544,-1.2121203363870185,26.520000457763672,1.4878184939313444,26.540000915527344,-1.176475043125815,26.61000061035156,0.10739242438176544
3866,2008-07-17,27.76000022888184,28.040000915527344,27.170000076293945,27.290000915527344,3105800.0,0.02096357791939929,-1.4507031659256673,0.6911751506243884,45.15102924034775,37.42056923351306,-0.4814489124906949,0.17429422119522897,0.3973078247946944,-0.0896225529611705,10.721765955443594,0.8700008392333984,-0.9195980891304281,0.02849998474121307,-1.6416753644231257,1.6986753339055518,-0.8065876898409563,0.8635876593233824,-1.5799999237060582,84.9462045825576,52.29308274035065,0.8350876745821687,7,-0.44999980926514027,0.32999992370605113,0.9899992942810023,0.5599994659423793,3.39999961853027,3,0.10374636660738257,1.30435125138904,27.190000534057614,-1.2121203363870185,26.520000457763672,1.4878184939313444,26.540000915527344,0.10374636660738257
3867,2008-07-18,28.01000022888184,28.09000015258789,27.40999984741211,27.729999542236328,3326000.0,0.009005763614508,2.090906726430185,0.5957470121542956,49.2038187059249,39.0229253671623,-0.7788663004724654,-0.19186724868897187,0.17678007849640665,-0.33859965559046756,10.11250670404649,0.6800003051757812,-0.9549810251894435,0.34600000381470153,-1.1467530732243425,1.8387530808537456,-0.40037653470482226,1.0923765423342253,-1.7927999114990278,95.81152198444181,58.998367325778034,0.7463765385195226,7,-0.6999998092651403,0.07999992370605113,0.7374997138977015,0.30999946594237926,2.5,4,0.09139591021147853,-1.4507031659256673,27.76000022888184,1.30435125138904,27.190000534057614,-1.2121203363870185,26.520000457763672,0.09139591021147853
3868,2008-07-21,27.459999084472656,27.979999542236328,27.20000076293945,27.90999984741211,2653700.0,-0.019635885038018053,1.644062974816551,-1.6071416407244978,49.12559145993114,39.684911863510564,-0.31882989137402973,0.2853412337294188,0.7327392372737194,0.21115258181409047,9.569877854609771,0.8099994659423899,-0.8913082063990032,-0.1485011100769036,-1.5807358134401106,1.2837335932863034,-0.8646184617585071,0.5676162416046999,-1.1678867736816407,67.01564824893399,24.901677368891477,0.7161173516816033,7,-0.3249988555908203,0.6300010681152344,1.2775006294250488,0.8600006103515625,2.720001220703125,0,0.10633649576285187,2.090906726430185,28.01000022888184,-1.4507031659256673,27.76000022888184,1.30435125138904,27.190000534057614,0.10633649576285187
3869,2008-07-22,27.790000915527344,28.21999931335449,27.53000068664551,27.979999542236328,3744400.0,0.0120175470523336,1.0597030221594668,0.42221845462637225,49.12560688682939,41.13176725888935,-0.7969099328025955,-0.1151463581387766,0.4400551572775733,-0.11941712972513585,8.92382010220352,0.7600002288818324,-0.852188946103233,0.22250070571899272,-1.1339634766004032,1.5789648880383886,-0.45573138544070346,0.9007327968786889,-1.4259730910644528,78.17266255311787,33.94731820273089,0.6782320911596974,7,-0.590001106262207,0.2999992370605469,0.9474987983703613,0.529998779296875,2.5999984741210973,1,0.07376751239742263,1.644062974816551,27.459999084472656,2.090906726430185,28.01000022888184,-1.4507031659256673,27.76000022888184,0.07376751239742263
3870,2008-07-23,27.68000030517578,27.899999618530273,27.270000457763672,27.8799991607666,4958900.0,-0.003958280198907871,4.249998013176612,1.0526331640130906,53.83275487096329,43.42961004137353,-0.5731726169185194,-0.04112029102893544,0.5642981438063188,0.00837110223117321,9.222899318742707,0.6299991607666016,-0.7882771692798194,0.1340001106262214,-1.1996992316342698,1.4676994528867127,-0.532849560504026,0.8008497817564688,-1.2046141913793953,48.571485662177594,-0.1970520422263604,0.6668496711302462,7,-0.48000049591064453,0.3599996566772461,1.0574994087219238,0.6399993896484375,3.279998779296875,2,0.09573697938271897,1.0597030221594668,27.790000915527344,1.644062974816551,27.459999084472656,2.090906726430185,28.01000022888184,0.09573697938271897
3871,2008-07-24,27.11000061035156,27.399999618530273,26.709999084472656,26.979999542236328,3625000.0,-0.02059247429696165,-1.0596969886755068,-0.6500090599578295,44.097221762309985,44.365687833635285,0.03674828613802816,0.4080338288149754,1.1493027360031896,0.5877553238291888,8.985458431158138,0.970001220703125,-0.8472034907898802,-0.34599962234497283,-1.5262477600002953,0.8342485153103496,-0.9361236911726323,0.2441244464826866,-0.5299377045816875,26.490163261439182,-21.830620066460508,0.5901240688276606,7,0.08999919891357777,0.7249994277954137,1.6274991035461461,1.2099990844726598,2.95999908447266,3,0.10770933273896688,4.249998013176612,27.68000030517578,1.0597030221594668,27.790000915527344,1.644062974816551,27.459999084472656,0.10770933273896688
3872,2008-07-25,27.34000015258789,27.420000076293945,26.96999931335449,27.21999931335449,2080100.0,0.008483937183996648,2.214283281449062,0.92307579447759,45.97316016152291,45.59220588543159,-0.0880729214060949,0.1021500088516909,0.9285858824291786,0.36537957612729244,8.7239738813561,0.4500007629394567,-0.7003621524478589,-0.06450004577636648,-1.1639444753043442,1.0349443837516112,-0.6142222605403553,0.4852221689876224,-0.661541062362943,41.721918716645185,-5.046876055120627,0.5497222147639893,7,-0.1400003433227539,0.49499988555908203,1.4524998664855957,0.9799995422363281,3.1199989318847656,4,0.13972200707770055,-1.0596969886755068,27.11000061035156,4.249998013176612,27.68000030517578,1.0597030221594668,27.790000915527344,0.13972200707770055
3873,2008-07-28,26.76000022888184,27.270000457763672,26.6200008392334,27.11000061035156,2523100.0,-0.021214335057388456,-1.0634936012909437,-2.9166494476673424,38.31168730638179,45.675873023507606,0.588279612545616,0.6069439270208683,1.5010041090279351,0.948430650694494,9.327990029574286,0.7199993133544922,-0.5613730187930699,-0.5769999504089327,-1.659708064114234,0.5057081632963687,-1.1183540072615834,-0.035645893556282005,1.4599990844726491,8.749970197649432,-32.14893838075692,0.5413540568526507,7,0.4749994277954066,0.975000381469723,2.077499866485592,1.5599994659423793,3.7600002288818324,0,0.14013452794939285,2.214283281449062,27.34000015258789,-1.0596969886755068,27.11000061035156,4.249998013176612,27.68000030517578,0.14013452794939285
3874,2008-07-29,27.3700008392334,27.6200008392334,26.82999992370605,26.96999931335449,2725000.0,0.022795239354788555,-1.3235310617195164,-1.1428602568923663,57.78211033600868,48.06699785891331,0.12463842958591798,-0.01982476845722303,0.8961565179333562,0.34968977862894235,10.147606650306104,0.860000610351559,-0.41109847649289577,0.04300060272216655,-1.0343275127416192,1.1203287181859523,-0.4956634550097263,0.5816646604540594,0.8179985046386697,58.59380587940777,12.004211813254678,0.5386640577318934,7,0.049999237060546875,0.3599996566772461,1.4674992561340332,0.9499988555908203,2.2299995422363317,1,0.10266713115749715,-1.0634936012909437,26.76000022888184,2.214283281449062,27.34000015258789,-1.0596969886755068,27.11000061035156,0.10266713115749715
3875,2008-07-30,27.35000038146973,27.56999969482422,26.82999992370605,27.29999923706055,4153700.0,-0.0007307437760468716,2.020408639904146,0.125002384176695,54.84537112267671,49.14414695694987,0.189667180573867,-0.045472984091343704,0.933434276433065,0.38286402487131355,10.469648837522309,0.7399997711181676,-0.237822897380493,0.05050010681152628,-0.9927837907256922,1.0937840043487448,-0.4711418419570812,0.5721420555801338,0.8066389923095656,72.99995422363317,22.384497315957,0.5216419487686091,7,0.0699996948242152,0.3800001144409144,1.4874997138977015,0.9699993133544886,2.5,2,0.11115169893154309,-1.3235310617195164,27.3700008392334,-1.0634936012909437,26.76000022888184,2.214283281449062,27.34000015258789,0.11115169893154309
3876,2008-07-31,27.32999992370605,27.86000061035156,27.020000457763672,27.35000038146973,3730400.0,-0.0007312781530061097,-1.6250029802350698,-0.40000000000014213,57.826072353960456,50.10217514006493,0.15897558158413005,-0.01937773371138718,0.9769610706057534,0.420526524936097,10.815619427059636,0.8400001525878871,-0.08090597316891035,0.0259996414184549,-1.01698000201052,1.0689792848474298,-0.4954901802960343,0.5474894631329441,0.7959066793823268,57.25800125208219,2.449750398906801,0.5214898217144882,7,0.09000015258789418,0.4000005722045934,1.4250001907348668,0.9899997711181676,3.2199993133544993,3,0.13282104540431927,2.020408639904146,27.35000038146973,-1.3235310617195164,27.3700008392334,-1.0634936012909437,26.76000022888184,0.13282104540431927
3877,2008-08-01,27.440000534057614,27.60000038146973,26.38999938964844,27.28000068664551,3705500.0,0.004024903426953497,4.041675607371835,-7.999809269498996,59.69826106723431,51.27691620754307,-0.045128112219501304,-0.16542538024566866,0.8622687989981515,0.3274101926471289,11.464260683193936,1.210000991821289,0.04617087388736252,0.1535002708435016,-0.8666396048603389,1.173640146547342,-0.35656966700841863,0.6635702086954218,0.6557879537536664,71.42858996449985,11.127960368404722,0.510069937851921,8,-0.1350011825561488,0.10499954223633168,1.3149995803833043,0.8799991607666051,2.859998703002937,4,0.09584544859984012,-1.6250029802350698,27.32999992370605,2.020408639904146,27.35000038146973,-1.3235310617195164,27.3700008392334,0.09584544859984012
3878,2008-08-04,27.93000030517578,28.10000038146973,27.35000038146973,27.60000038146973,4289000.0,0.017857134168419497,1.2388057152129304,2.0625014901176097,63.796464054907666,52.907011448440656,-0.5156758279446372,-0.6817134440608221,0.3622135767907153,-0.1418862178638065,12.001503102304303,0.75,0.07743392090388568,0.6380000114440918,-0.3953513215107094,1.671351344398893,0.1213243449666912,1.1546756779214924,-1.5400009155273402,90.05848083673419,23.92862365391825,0.5166756664774012,8,-0.6850004196166957,-0.5150003433227539,0.9349994659423828,0.3899993896484375,2.239999771118164,0,0.0905835571662359,4.041675607371835,27.440000534057614,-1.6250029802350698,27.32999992370605,2.020408639904146,27.35000038146973,0.0905835571662359
3879,2008-08-05,29.10000038146973,29.1299991607666,27.989999771118164,28.26000022888184,5546200.0,0.04189044266057995,1.5333384196093092,2.5454555963356054,67.02315811805697,54.372611809228836,-1.654275402014111,-1.877068982347474,-0.7735053943623207,-1.2816145142191964,12.824627648207837,1.1999988555908203,0.08711187216099958,1.7630001068115284,0.5084487597237377,3.017551453899319,1.135724433267633,2.3902757803554238,-2.710000991821289,98.90515394880383,34.24095553430611,0.6272756735438949,8,-1.3400011062622106,-1.4450006484985387,-0.28500080108642933,-0.7800006866455114,1.4400005340576136,1,0.04879725284121195,1.2388057152129304,27.93000030517578,4.041675607371835,27.440000534057614,-1.6250029802350698,27.32999992370605,0.04879725284121195
3880,2008-08-06,29.29999923706055,29.489999771118164,28.68000030517578,28.85000038146973,3285700.0,0.006872812816805851,-1.0506341338573937,0.5357128260089645,64.69463696883193,56.661213498842386,-1.7883782909874135,-1.962684346157527,-0.9716540640173967,-1.436299198689131,12.565506986158626,0.8099994659423828,0.14727712238726554,1.826498985290531,0.3490580395528653,3.3039399310281965,1.0877785124216999,2.565219458159362,-2.8003998565673847,93.87095126847909,30.459809694047713,0.7387204728688326,8,-1.3599996566772496,-1.4649991989135778,-0.6649994850158727,-0.9799995422363317,1.1400012969970632,2,0.010238947174773916,1.5333384196093092,29.10000038146973,1.2388057152129304,27.93000030517578,4.041675607371835,27.440000534057614,0.010238947174773916
3881,2008-08-07,29.53000068664551,29.770000457763672,29.10000038146973,29.10000038146973,4192800.0,0.007849879029827367,-2.1162772129663963,0.9555586638353064,64.55937731338872,58.72634873793858,-1.8316166339436037,-2.0911914746610556,-1.199351188540117,-1.6175922705660106,12.239157654972473,0.6700000762939418,0.1943951040035259,1.924000358581548,0.2137048536167505,3.6342958635463454,1.0688526060991492,2.7791481110639467,-2.8509772827148474,92.89941729953387,32.19927376441473,0.8551477524823994,8,-1.4500007629394567,-1.5550003051757848,-1.0975008010864293,-1.2100009918212926,0.129999160766598,3,0.010836426934758947,-1.0506341338573937,29.29999923706055,1.5333384196093092,29.10000038146973,1.2388057152129304,27.93000030517578,0.010836426934758947
3882,2008-08-08,29.8700008392334,30.0,29.3799991607666,29.3799991607666,4886800.0,0.011513719765731123,-1.530607001891772,1.1395379783893118,74.05189430784426,62.697482849212186,-1.9835908842426555,-2.2919474361867955,-1.5407857680812782,-1.9325985782335735,11.72489136667417,0.6200008392333984,0.22984911079782222,2.101000499725341,0.1817583962834064,4.020242603167276,1.141379448004372,3.06062155144631,-2.9436992709960954,95.09437058565688,33.73930543241188,0.959621051720968,8,-1.6750011444091797,-1.7800006866455078,-1.4875006675720215,-1.5500011444091797,-0.12000083923339844,4,0.02276526209312979,-2.1162772129663963,29.53000068664551,-1.0506341338573937,29.29999923706055,1.5333384196093092,29.10000038146973,0.02276526209312979
3883,2008-08-11,30.31999969482422,30.61000061035156,29.84000015258789,29.8799991607666,4845000.0,0.015065244156262647,-1.9615484779682142,0.8979571976862772,74.65885236381047,64.57267640785683,-2.0959045727242227,-2.5763280070380645,-1.9879866976638496,-2.35553150077061,11.382545378077612,0.7700004577636683,0.40038501822376205,2.361999416351317,0.2207102186792156,4.503288614023418,1.2913548175152663,3.4326440151873676,-3.0863282834106442,88.93126631164769,28.47649259574797,1.0706445988360502,8,-1.8199996948242188,-1.9249992370605469,-1.9399995803833008,-2.0,-1.1399993896484375,0,-0.000659645711245882,-1.530607001891772,29.8700008392334,-2.1162772129663963,29.53000068664551,-1.0506341338573937,29.29999923706055,-0.000659645711245882
3884,2008-08-12,30.46999931335449,30.71999931335449,30.1200008392334,30.3799991607666,3978500.0,0.004947217019790173,1.0338926066013767,0.2045455530654009,76.98258188594345,67.03236649266424,-1.9667502332744746,-2.5457527381760734,-2.122749182836859,-2.472528004195201,10.808939900817084,0.5999984741210902,0.5624491853705571,2.3144990921020465,0.009288134647647439,4.619710049556446,1.161893613374847,3.467104570829246,-2.831168398068357,87.7450920810399,24.721921269698555,1.1526054787271993,8,-1.9149999618530238,-2.019999504089352,-2.0899991989135707,-2.14999961853027,0.040000915527350855,1,-0.009845725100789848,-1.9615484779682142,30.31999969482422,-1.530607001891772,29.8700008392334,-2.1162772129663963,29.53000068664551,-0.009845725100789848
3885,2008-08-13,30.11000061035156,30.46999931335449,29.82999992370605,30.309999465942386,3840300.0,-0.011814857601429196,1.4615429759857137,-2.222205738990545,80.24194106599273,69.52301857177893,-1.3120494361698825,-2.0614711927027365,-1.7594418864510217,-2.0916631474180285,10.739611775203597,0.6399993896484375,0.8404158415038445,1.8085003852844217,-0.6064988194657843,4.223499590034628,0.6010007829093169,3.0159999876595265,-2.039806119335857,62.34573424729128,-5.0797359454786815,1.2074996023751032,8,-1.555001258850094,-1.6600008010864222,-1.730000495910641,-1.7900009155273402,1.6299991607666051,2,0.014280979623359835,1.0338926066013767,30.46999931335449,-1.9615484779682142,30.31999969482422,-1.530607001891772,29.8700008392334,0.014280979623359835
3886,2008-08-14,30.63999938964844,30.82999992370605,29.86000061035156,29.8799991607666,3403300.0,0.017602084641428872,-1.4250063777182573,-3.8000228883144445,81.36882405029601,71.93085890323025,-1.4786432839965755,-2.4924331975299374,-2.3040836650400642,-2.6026115317535705,11.887090281135148,0.9699993133544922,0.9692602575647129,2.1944992065429716,-0.41978088329408436,4.8087792963800275,0.8873591616244454,3.501639251461498,-2.1988322235053097,86.89652178717203,15.5497050823475,1.3071400449185273,8,-1.5499992370605504,-2.134999275207523,-2.6124997138977086,-2.3249998092651403,0.0400009155273402,3,-0.006527377923460254,1.4615429759857137,30.11000061035156,1.0338926066013767,30.46999931335449,-1.9615484779682142,30.31999969482422,-0.006527377923460254
3887,2008-08-15,30.56999969482422,30.8799991607666,30.34000015258789,30.790000915527344,3359400.0,-0.0022845853857252907,1.7000104904775075,-0.28947520322040526,90.10527364039103,74.85405996828395,-1.025839707282998,-2.3408265511206494,-2.2620927234538364,-2.5124977127267165,13.18264224563286,0.5399990081787109,1.138311384497321,1.9964995384216309,-0.7740160869846129,4.767015163827875,0.6112417257185072,3.3817573511247545,-1.7466192874710202,70.47621988657636,-8.425625735022521,1.3852578127031223,8,-1.135000228881836,-2.0399999618530273,-2.677499771118164,-2.3249998092651367,0.3099994659423828,4,-0.02976774146210348,-1.4250063777182573,30.63999938964844,1.4615429759857137,30.11000061035156,1.0338926066013767,30.46999931335449,-0.02976774146210348
3888,2008-08-18,30.3799991607666,30.86000061035156,30.20000076293945,30.86000061035156,3556800.0,-0.006215261235013592,1.749991059330325,2.1818126647246334,84.75750231480859,76.82454265681191,-0.5048494968636348,-2.0246556210926947,-2.072904968797044,-2.29322437499156,14.181058231085963,0.6599998474121094,1.3108361589259978,1.660499000549315,-1.170051585234937,4.491049586333567,0.24522370765718904,3.075774293441441,-1.1864273777989922,52.38091778049869,-27.88809038059486,1.4152752928921266,8,-0.5999994277954102,-1.8499994277954102,-2.654998779296875,-2.2499990463256836,0.8600006103515625,0,-0.020737300137262604,1.7000104904775075,30.56999969482422,-1.4250063777182573,30.63999938964844,1.4615429759857137,30.11000061035156,-0.020737300137262604
3889,2008-08-19,29.84000015258789,30.739999771118164,29.65999984741211,30.690000534057614,4261600.0,-0.017774819720076773,1.2736867888843604,1.7708287802145024,75.67011890459108,78.04404064967403,0.16892123737977016,-1.3947086845000918,-1.5387208485542843,-1.724719731806232,15.287442364564471,1.0799999237060547,1.4730792513866788,1.0180000305175767,-1.8192894648384161,3.8552895258735695,-0.40064471716041794,2.4366447781955713,-0.3428714416164631,14.7541316790462,-63.6900279141729,1.4186447476779958,8,0.14999961853027344,-1.3100004196166992,-2.1299996376037598,-1.7100000381469727,1.629999160766598,1,-0.02211795723985177,1.749991059330325,30.3799991607666,1.7000104904775075,30.56999969482422,-1.4250063777182573,30.63999938964844,-0.02211795723985177
3890,2008-08-20,30.32999992370605,30.60000038146973,29.88999938964844,30.29999923706055,3972400.0,0.01642090377387828,1.491224547842496,-0.035294909625366244,78.1955105567526,79.55916656560336,-0.17836496753881192,-1.7665708147248687,-2.0238034339040816,-2.184192843854081,16.091667311592257,0.7600002288818395,1.5992527474657656,1.3754998207092264,-1.484654036146388,4.235653677564841,-0.05457710771857904,2.805576749137032,-0.6700000762939418,54.918069949705085,-25.123453517786515,1.4300769284278065,8,-0.20000076293944957,-1.7650003433227504,-2.629999637603756,-2.210000038146969,1.6100006103515625,2,0.0059347281776647165,1.2736867888843604,29.84000015258789,1.749991059330325,30.3799991607666,1.7000104904775075,30.56999969482422,0.0059347281776647165
3891,2008-08-21,30.03000068664551,30.149999618530273,29.45000076293945,29.86000061035156,4982200.0,-0.009891171705083246,2.41464571984166,5.666539513003041,73.50274713862811,79.49815021346822,0.22352390501258768,-1.3034232215399228,-1.705830361051671,-1.8745814264569916,15.996078749747655,0.8799991607666016,1.6125851678827274,0.9295005798339879,-1.8305712540134707,3.6895724136814465,-0.45053533708974314,2.309536496757719,0.8499984741210902,40.55948066706632,-38.89555328253649,1.3800359169237297,8,0.13499927520751598,-1.3950014114379918,-2.3300004005432164,-1.9100008010864293,-0.11000061035156605,3,0.05694302515394534,1.491224547842496,30.32999992370605,1.2736867888843604,29.84000015258789,1.749991059330325,30.3799991607666,0.05694302515394534
3892,2008-08-22,31.15999984741211,31.75,30.10000038146973,30.489999771118164,6609900.0,0.037629008822138044,-1.2758633390203122,3.941175150624211,76.26018494166922,79.67607605545254,-0.7870077107288296,-2.247810407494555,-2.8159600252765564,-2.99117402378279,16.496660376062973,1.7199993133544886,1.669644095339489,1.868499755859375,-0.9072615988638333,4.644261110582587,0.48061907849777086,3.256380433220979,-1.7099990844726598,74.34781094354084,-3.610390435081726,1.3878806773616057,8,-0.5599994659423828,-2.0900001525878906,-3.4599995613098145,-3.0399999618530273,0.4500007629394496,4,-0.015404349954648455,2.41464571984166,30.03000068664551,1.491224547842496,30.32999992370605,1.2736867888843604,29.84000015258789,-0.015404349954648455
3893,2008-08-25,30.51000022888184,31.10000038146973,30.21999931335449,30.79999923706055,4438800.0,-0.020860064881683682,-1.0229890097362213,-0.43283429127772416,62.522215725108424,78.06936870424865,-0.11982285206633492,-1.3728523475973056,-2.174833706181733,-2.331571126945679,16.60111007248507,0.9400005340576207,1.703775840998432,1.0310001373291051,-1.5224771098874008,3.584477384545611,-0.24573848627914785,2.307738760937358,-1.05999946594239,46.08694858947399,-28.014489840283474,1.276738623608252,8,0.09000015258788707,-1.4400005340576207,-2.8099999427795446,-2.3900003433227575,-0.05999946594238992,0,0.012127136319537213,-1.2758633390203122,31.15999984741211,2.41464571984166,30.03000068664551,1.491224547842496,30.32999992370605,0.012127136319537213
3894,2008-08-26,30.18000030517578,30.68000030517578,30.03000068664551,30.440000534057614,3768400.0,-0.0108161232786117,-1.3214294229243255,0.896555579671528,57.63890544575044,75.5579203019995,0.18407179126991124,-0.8659374550956329,-1.874488391797641,-1.9912346226531064,17.18785519272036,0.6499996185302699,1.6533855818662708,0.5605002403259292,-1.8068161328356602,2.9278166134875185,-0.6231579462548673,1.7441584269067256,-0.6839995574951203,31.739121060287268,-38.21496508811665,1.1836581865807954,8,0.4200000762939453,-1.1100006103515625,-2.567500114440918,-2.060000419616699,-0.25,1,0.03512257969595178,-1.0229890097362213,30.51000022888184,-1.2758633390203122,31.15999984741211,2.41464571984166,30.03000068664551,0.03512257969595178
3895,2008-08-27,30.38999938964844,30.690000534057614,30.040000915527344,30.13999938964844,3314800.0,0.006958220091092704,-1.888906785120823,-0.961537615082726,57.49128815657825,72.90486075825308,0.020078903658738767,-0.8817160733563014,-2.085233433045264,-2.187016311740816,17.809640320591193,0.6499996185302699,1.5658179943477393,0.6184993743896534,-1.5139984468569025,2.7509971956362094,-0.44774953623362634,1.6847482850129332,-0.8489186569213949,40.869519066029355,-25.10057993591026,1.0662489106232784,8,0.2100009918212855,-1.3199996948242223,-2.7449994087219274,-2.269999504089359,-2.55999946594239,2,0.035538004126249634,-1.3214294229243255,30.18000030517578,-1.0229890097362213,30.51000022888184,-1.2758633390203122,31.15999984741211,0.035538004126249634
3896,2008-08-28,30.959999084472656,31.0,30.54999923706055,30.63999938964844,2994000.0,0.018756160127412436,1.24999523164659,1.2799987792968608,59.128976244371,69.46304993647308,-0.5584860386668318,-1.2288240359213738,-2.637442960541172,-2.7361463110291986,19.040175914396222,0.610000610351559,1.4614132218947944,1.0069991111755385,-0.8507647225383685,2.8647629448894456,0.07811719431858322,1.9358810280324938,-1.3747399664001527,54.06969587757469,-7.876968515095953,0.9288819168569541,8,-0.3599987030029297,-1.8899993896484375,-3.339999198913574,-2.839999198913574,-4.089998245239258,3,0.031653794527289225,-1.888906785120823,30.38999938964844,-1.3214294229243255,30.18000030517578,-1.0229890097362213,30.51000022888184,0.031653794527289225
3897,2008-08-29,30.06999969482422,30.8799991607666,30.03000068664551,30.81999969482422,3361600.0,-0.028746751161720763,-1.048193989309639,-2.343752235176337,48.04991962940854,65.3844296380953,0.2828772018548946,-0.13880586073764078,-1.7605831774241665,-1.8273665639640804,19.247069799819307,0.9299983978271449,1.3461923162943208,-0.01450023651123189,-1.4469283309865837,1.41792785796412,-0.730714283748906,0.7017138107264422,-0.4414457591131651,3.738226129613849,-52.53153988217343,0.7162140472376751,8,0.5300006866455078,-1.0,-2.552499771118164,-1.9499998092651367,-4.809999465942379,4,-0.004988347856754172,1.24999523164659,30.959999084472656,-1.888906785120823,30.38999938964844,-1.3214294229243255,30.18000030517578,-0.004988347856754172
3898,2008-09-02,30.459999084472656,31.0,30.31999969482422,30.440000534057614,5327200.0,0.012969717113617607,-4.230766973553901,-0.026664733886723486,49.92481021858244,62.523839784094335,-0.1056958546050808,-0.34735478101520556,-2.1339932696622057,-2.2009172697627477,20.27839316640686,0.9300003051757812,1.1762806017962255,0.2489992141723647,-0.7692939864410064,1.2672924147857358,-0.26014738613432087,0.7581458144790503,-0.7890162274758232,44.32976311499727,-7.629824861871221,0.5091466003066861,9,0.1400012969970703,-1.3899993896484375,-2.9424991607666016,-2.339999198913574,-4.699998855590817,1,0.03775448327131192,-1.048193989309639,30.06999969482422,1.24999523164659,30.959999084472656,-1.888906785120823,30.38999938964844,0.03775448327131192
3899,2008-09-03,30.520000457763672,31.0,30.309999465942386,30.420000076293945,7171600.0,0.001969841598636224,-3.3124817461690044,5.000381497376317,53.22834797036911,59.749710607829506,-0.0660401647506319,-0.31148892926282556,-2.17765563532587,-2.231340001749203,21.13015217364267,0.6900005340576136,0.972801901120615,0.23800058364868093,-0.6428741537883944,1.1188753210857563,-0.20243678506985674,0.6784379523672186,-0.807437257906777,50.51547608045459,-0.12495027100878531,0.44043736871853734,9,0.07999992370605469,-1.4500007629394531,-3.0350003242492676,-2.40000057220459,-5.950000762939453,2,-0.0022935679480442506,-4.230766973553901,30.459999084472656,-1.048193989309639,30.06999969482422,1.24999523164659,30.959999084472656,-0.0022935679480442506
3900,2008-09-04,29.60000038146973,30.670000076293945,29.60000038146973,30.239999771118164,3912300.0,-0.03014416980652146,-2.343752235176337,-6.399969482538254,42.284869197970714,56.28105750331201,0.8264274427486917,0.666300430297067,-1.2355511971786264,-1.2839366598616202,21.277979626739267,1.0699996948242152,0.8019357141095256,-0.6969995498657191,-1.5154723847647276,0.12147328503328936,-1.106235967315225,-0.2877631324162131,2.14999961853027,0.0,-44.151819557846736,0.4092364174495043,9,1.0749998092651332,-0.5300006866455114,-2.025000095367435,-1.480000495910648,-4.55000114440918,3,0.011148645927472334,-3.3124817461690044,30.520000457763672,-4.230766973553901,30.459999084472656,-1.048193989309639,30.06999969482422,0.011148645927472334
3901,2008-09-05,29.85000038146973,30.1299991607666,29.36000061035156,29.46999931335449,5143600.0,0.0084459458370989,-1.5666683620919668,-0.5937522351763251,44.79769001213043,52.785224733363265,0.612634301366402,0.46536258657042495,-1.485876381709307,-1.511667331922805,21.033306411619847,0.7699985504150426,0.7045956732200622,-0.46299953460692933,-1.2291814874315286,0.3031824182176699,-0.8460905110192272,-0.0799085581946315,1.8569996261596629,29.878045943859167,-10.491832215467713,0.3830909764122987,9,0.3800001144409144,-0.7800006866455114,-2.275000095367435,-1.730000495910648,-3.0400009155273438,4,-0.06767170626294716,-2.343752235176337,29.60000038146973,-3.3124817461690044,30.520000457763672,-4.230766973553901,30.459999084472656,-0.06767170626294716
3902,2008-09-08,30.54999923706055,31.940000534057614,30.0,30.290000915527344,5070600.0,0.023450547626303164,-3.619048051552891,0.6842041861165453,51.144012114624836,51.520979887753974,-0.20449791528542605,-0.19086626080132518,-2.1606646331518995,-2.194041942974895,21.177771207510528,2.0900001525878835,0.5524605155236557,0.20299940109253356,-0.5404231015719319,0.946421903756999,-0.16871185023969915,0.5747106524247663,-1.1899986267089915,46.12397914336414,6.972959375172266,0.3717112513322329,9,0.10000133514403586,-1.384999275207523,-2.9749989509582555,-2.4299993515014684,-4.869998931884769,0,-0.12045821570309256,-1.5666683620919668,29.85000038146973,-2.343752235176337,29.60000038146973,-3.3124817461690044,30.520000457763672,-0.12045821570309256
3903,2008-09-09,30.29999923706055,30.95000076293945,30.25,30.770000457763672,5191400.0,-0.008183306260012069,-1.4561443428678382,-1.8077086726234632,53.22128410055637,51.0301330716213,0.01405925202628211,0.06066906262641325,-1.8794573959369671,-1.9229023485390044,20.75783231961239,0.7000007629394496,0.4384366194203366,-0.04600057601928498,-0.7896297819705822,0.6976286299320122,-0.41781517899493537,0.3258140269563654,-0.9399986267089915,36.43405637620041,-5.563289478693733,0.3718146029756491,9,0.35000133514403586,-0.6549987792968786,-2.8749995231628453,-2.1799993515014684,-6.559999465942386,1,-0.1663366051182663,-3.619048051552891,30.54999923706055,-1.5666683620919668,29.85000038146973,-2.343752235176337,29.60000038146973,-0.1663366051182663
3904,2008-09-10,30.170000076293945,30.60000038146973,30.040000915527344,30.60000038146973,4182600.0,-0.004290401453462711,1.604646830254937,0.9148918901370185,48.820059246005975,50.06666319266882,0.1592360774226016,0.1760677446970078,-1.7017096670252094,-1.792423529821356,20.1176055437702,0.5599994659423864,0.1879970991936517,-0.16099977493286133,-0.9061985735449589,0.5841990236792363,-0.5335991742389083,0.2115996243731857,-0.7583994674682657,31.395329065702388,-8.597188456975932,0.3725993993060488,9,0.480000495910641,-0.2049999237060547,-2.8400001525878906,-2.0500001907348633,-5.239999771118164,2,-0.14617168830825622,-1.4561443428678382,30.29999923706055,-3.619048051552891,30.54999923706055,-1.5666683620919668,29.85000038146973,-0.14617168830825622
3905,2008-09-11,30.540000915527344,30.57999992370605,29.79999923706055,29.989999771118164,4337400.0,0.01226386603572216,1.4761959545989924,-1.279071521087266,53.72263127368348,49.465958195925765,-0.20925478619992433,-0.1687170193075751,-2.02931653549917,-2.1524434308975486,19.786262214242704,0.7800006866455007,0.09760481873213323,0.18750104904174947,-0.555660292396599,0.9306623904800979,-0.18407962167742298,0.5590817197609219,-1.0778323081970242,45.736447289531974,5.575408421569485,0.3715806707191734,9,0.10999965667724254,-0.23000049591064453,-2.8325014114379883,-2.4200010299682617,-5.770000457763672,3,-0.19548137006334598,1.604646830254937,30.170000076293945,-1.4561443428678382,30.29999923706055,-3.619048051552891,30.54999923706055,-0.19548137006334598
3906,2008-09-12,30.440000534057614,30.489999771118164,29.989999771118164,30.309999465942386,3812300.0,-0.0032744066297288876,3.3478347403512845,0.23636508657609534,43.81443653721049,48.995348963459314,-0.21319272766235287,-0.08903306849446935,-1.8659331015931109,-2.0303282180458986,19.097092138018017,0.5500011444091797,0.059998804135023676,0.09750061035155966,-0.6346730987014233,0.8296743194045426,-0.26858624417493004,0.46358746487804936,-0.9282752881927472,29.906584537828973,-5.685093020547821,0.366086854526491,9,0.21000003814697266,0.07999992370605824,-2.552500724792477,-2.3200006484985316,-4.4600009918212855,4,-0.1770696847053761,1.4761959545989924,30.540000915527344,1.604646830254937,30.170000076293945,-1.4561443428678382,30.29999923706055,-0.1770696847053761
3907,2008-09-15,29.65999984741211,30.739999771118164,29.54999923706055,29.790000915527344,5823300.0,-0.025624200819996834,-5.79995858355779,-1.0000000000000546,42.85713827767344,48.21005208113609,0.5615905918944435,0.6527647605964759,-1.0480371108995108,-1.239389730647062,18.115411693758716,1.1900005340576136,-0.013495064220265363,-0.6370000839233398,-1.4209197009428145,0.1469195330961348,-1.028959892433079,-0.24504027541360074,2.2800006866455043,7.857177890038533,-25.316075905197774,0.39195980850973766,9,0.9900007247924769,0.9900007247924769,-1.6324996948242188,-1.5399999618530273,-4.619998931884766,0,-0.0960890221217715,3.3478347403512845,30.440000534057614,1.4761959545989924,30.540000915527344,1.604646830254937,30.170000076293945,-0.0960890221217715
3908,2008-09-16,29.75,30.420000076293945,29.229999542236328,29.5,6654900.0,0.003034394910684579,-2.012656088539504,-1.9230611226855248,46.23467273098964,47.43297705453837,0.4026261579916124,0.5408777479136866,-1.099281929005027,-1.3141452563743918,17.172329248374247,1.1900005340576172,-0.15006518899448906,-0.5154999732971177,-1.335190857770204,0.30419091117596864,-0.9253454155336627,-0.10565453106057276,2.1422005081176714,34.437111188303284,1.0377343853795011,0.4098454422365439,9,0.8350000381469727,0.8350000381469727,-1.6075000762939453,-1.630000114440918,-6.139999389648441,1,-0.13680671243106612,-5.79995858355779,29.65999984741211,3.3478347403512845,30.440000534057614,1.4761959545989924,30.540000915527344,-0.13680671243106612
3909,2008-09-17,29.18000030517578,30.10000038146973,29.1299991607666,29.709999084472656,6841600.0,-0.019159653607536797,-2.079363733795144,-2.1199951171875,40.0329559694673,47.182764473593544,0.8521725349234188,1.116120775335805,-0.5086017393616231,-0.7264721805014531,16.98873249195187,0.9700012207031286,-0.15757125559050422,-1.052499675750731,-1.9891197904024018,-0.11587956109906017,-1.5208097330765682,-0.5841896184248938,2.605712164306638,3.1056599660705317,-28.136425670719383,0.46831005732583614,9,1.3549995422363281,1.3549995422363281,-0.7325000762939453,-0.7849998474121094,-5.6399993896484375,2,-0.18642907735311787,-2.012656088539504,29.75,-5.79995858355779,29.65999984741211,3.3478347403512845,30.440000534057614,-0.18642907735311787
3910,2008-09-18,30.51000022888184,31.0,29.239999771118164,29.36000061035156,6515100.0,0.04557916071954771,-1.5323720671111654,-2.1698155985489858,46.705718443502995,47.394767632634945,-0.37455781853828896,-0.21049472413069736,-1.7494922201051857,-2.031843435226289,17.138793999296322,1.8199996948242188,-0.17922852311318138,0.26850023269653533,-0.6754948642285221,1.2124953296215928,-0.2034973157659934,0.7404977811590641,1.1163694420776302,73.79681544319335,43.5650957202839,0.47199754846252956,9,0.024999618530269885,0.024999618530269885,-2.0075006484985387,-2.0600004196167028,-7.700000762939453,3,-0.18289085158458418,-2.079363733795144,29.18000030517578,-2.012656088539504,29.75,-5.79995858355779,29.65999984741211,-0.18289085158458418
3911,2008-09-19,31.739999771118164,32.0,29.290000915527344,31.059999465942386,7507300.0,0.04031463562795934,3.516662269171226,0.5913048093397021,61.645746572691394,48.56162701686456,-1.4620133605154422,-1.3763848509162244,-2.884246111879264,-3.227257144676738,18.26458403959513,2.7099990844726562,-0.20282436694432704,1.4129998207092278,0.26249267363919415,2.5635069677792615,0.8377462471742128,1.9882533942442429,-2.6100006103515625,90.9407612246105,54.98840148913258,0.575253573535016,9,-1.1750001907348633,-1.1750001907348633,-3.2375001907348633,-3.2899999618530273,-9.289999008178711,4,-0.21959670332754222,-1.5323720671111654,30.51000022888184,-2.079363733795144,29.18000030517578,-2.012656088539504,29.75,-0.21959670332754222
3912,2008-09-22,30.68000030517578,31.979999542236328,30.670000076293945,31.1299991607666,4386000.0,-0.033396328720422086,-4.574473956536737,-0.6617627259365673,51.40306898227868,48.3596031148337,-0.4264832307143607,-0.37333038990860956,-1.7306503309302563,-2.130021969139765,17.820319609800624,1.3099994659423828,-0.0883562701041285,0.3770003318786621,-0.7190804610964179,1.473081124853742,-0.17104006460887788,0.9250407283662021,-1.4926011276245106,54.006992723500325,18.324725407197448,0.5480403964875394,9,-0.11500072479248047,-0.11500072479248047,-1.882500171661377,-2.1750001907348633,-6.3600006103515625,0,-0.15319428670757063,3.516662269171226,31.739999771118164,-1.5323720671111654,30.51000022888184,-2.079363733795144,29.18000030517578,-0.15319428670757063
3913,2008-09-23,30.8799991607666,31.88999938964844,30.770000457763672,31.0,5085700.0,0.006518867457673494,-5.588263013514217,0.2666692098046446,52.25563163972037,48.741333380801976,-0.5984951553221158,-0.5735972216561791,-1.8305424694395214,-2.305933885312214,17.35204657818069,1.2099990844726598,0.001308968026869195,0.5584992408752427,-0.5644528126084758,1.6814512943589612,-0.0029767858666183145,1.1199752676171038,-1.6363479667663547,60.975591925869956,26.0472765449175,0.5614760267418598,9,-0.3149995803833008,-0.3149995803833008,-1.8974995613098145,-2.34999942779541,-6.5,1,-0.18911911929903946,-4.574473956536737,30.68000030517578,3.516662269171226,31.739999771118164,-1.5323720671111654,30.51000022888184,-0.18911911929903946
3914,2008-09-24,31.239999771118164,31.459999084472656,30.670000076293945,30.88999938964844,3992200.0,0.011658051170187367,1.0,-2.9166494476674583,61.05121155226339,49.55562007842196,-0.88368342957612,-0.8960547994948413,-2.083544367336934,-2.644140122640078,17.08764692549078,0.7899990081787109,-0.0036621506016984995,0.8654998779296861,-0.3272228926877929,2.058222648547165,0.2691384926209466,1.4618612632384256,-1.9412216009979204,72.46376210665258,31.749210311423994,0.5963613853087393,9,-0.6750001907348633,-0.6750001907348633,-2.0850000381469727,-2.7100000381469727,-6.44999885559082,2,-0.2442381311353482,-5.588263013514217,30.8799991607666,-4.574473956536737,30.68000030517578,3.516662269171226,31.739999771118164,-0.2442381311353482
3915,2008-09-25,31.46999931335449,32.0,31.15999984741211,31.51000022888184,3767000.0,0.0073623413547192484,-1.5454555963355778,-0.11428820551388787,60.945942114528535,51.45912069812396,-1.0816349999173092,-1.0972515608309408,-2.223265910276691,-2.842803020594264,16.966649415935887,0.8400001525878906,-0.0005014703746155647,1.04149942398071,-0.24804148896737388,2.331040336928794,0.3967289675066681,1.686269880454752,-2.1171967066366513,80.44277248349532,36.7729678283397,0.6447704564740419,9,-0.9049997329711879,-0.9049997329711879,-2.209999561309811,-2.9399995803832972,-6.409999847412102,3,-0.2519859730172286,1.0,31.239999771118164,-5.588263013514217,30.8799991607666,-4.574473956536737,30.68000030517578,-0.2519859730172286
3916,2008-09-26,31.940000534057614,32.0,30.790000915527344,31.020000457763672,3871300.0,0.014934897710775497,1.3269235354207818,-22.99947549112686,59.69317491078418,53.32979143513627,-1.471197196065205,-1.570594282461684,-2.6140419448443275,-3.2798534728649287,16.349405682714824,1.2099990844726562,0.06775091740951922,1.4625005722045863,0.022254061745709208,2.9027470826634634,0.7423773169751477,2.182623827434025,-2.5342539794741334,95.48876170043698,49.97598213517863,0.720123255229439,9,-1.3750009536743129,-1.3750009536743129,-2.5925011634826625,-3.4100008010864222,-6.420000076293942,4,-0.2858484945352431,-1.5454555963355778,31.46999931335449,1.0,31.239999771118164,-5.588263013514217,30.8799991607666,-0.2858484945352431
3917,2008-09-29,29.920000076293945,31.96999931335449,29.920000076293945,31.540000915527344,6882400.0,-0.06324359499022991,-1.5308619445291456,-1.7608703314018044,47.87472517860055,53.51201948487082,0.6588477005266817,0.46124043023825934,-0.5447149113098959,-1.229052983036805,16.089094606494243,2.0499992370605433,0.020472270809161586,-0.5499999046325676,-2.000705519676103,0.9007057104109677,-1.275352712154337,0.1753529028892018,-0.462368452802135,0.0,-44.733651901149635,0.7253528075217678,9,0.6449995040893555,0.6449995040893555,-0.5200004577636719,-1.390000343322754,-4.399999618530273,0,-0.249665751815057,1.3269235354207818,31.940000534057614,-1.5454555963355778,31.46999931335449,1.0,31.239999771118164,-0.249665751815057
3918,2008-09-30,31.61000061035156,31.739999771118164,30.540000915527344,30.690000534057614,7069100.0,0.05648397492474033,1.0338991269827036,-0.5679009874644875,56.857144154658684,55.38137372766986,-0.8264783707266012,-1.1996964893119113,-2.1470030151015393,-2.886895445976265,15.6902870001428,1.8199996948242188,0.09877454226039362,1.0825005531311014,-0.4550965780000418,2.620097684262248,0.3137019875655298,1.851299118696673,-2.101521619329585,81.2500286560801,33.39041159307,0.7687985655655727,9,-0.9900007247924769,-1.0450010299682582,-1.7750005722045863,-2.6450004577636683,-6.29000091552734,1,-0.23062324500999942,-1.5308619445291456,29.920000076293945,1.3269235354207818,31.940000534057614,-1.5454555963355778,31.46999931335449,-0.23062324500999942
3919,2008-10-01,30.45000076293945,31.399999618530273,30.11000061035156,31.20000076293945,4691800.0,-0.036697242170638744,1.2434810011112325,-0.8152173236998413,49.601416539904285,55.703117960603336,0.5952087253271792,-0.047652920028106394,-0.9216001696873946,-1.687584312374664,15.101613157139255,1.5,0.22429624149345884,-0.07399930953979705,-1.6119869456995453,1.4639883266199547,-0.8429931276196712,0.694994508540077,-0.891691351737915,25.48080317720261,-21.71184065236144,0.7689938180798755,10,0.1949996948242223,0.11499881744385121,-0.6150007247924769,-1.485000610351559,-6.54000091552734,2,-0.19934323317195501,1.0338991269827036,31.61000061035156,-1.5308619445291456,29.920000076293945,1.3269235354207818,31.940000534057614,-0.19934323317195501
3920,2008-10-02,29.93000030517578,30.729999542236328,29.71999931335449,30.43000030517578,5648100.0,-0.0170771903032777,-1.195647937372748,0.6666666666666666,47.82237324643253,54.167187591019015,1.1446570053909397,0.5252687179973954,-0.33734450553729545,-1.1420742660616447,15.5367991714227,1.0100002288818395,0.31436349268726005,-0.6104997634887681,-2.1134297895060072,0.8924302625284675,-1.3619647764973877,0.14096524951985145,-0.3228570821982757,9.210567042866117,-38.50932165738982,0.7514650130086186,10,0.9299993515014648,0.6349992752075195,-0.0950002670288086,-0.9650001525878906,-5.930000305175781,3,-0.1717340239638948,1.2434810011112325,30.45000076293945,1.0338991269827036,31.61000061035156,-1.5308619445291456,29.920000076293945,-0.1717340239638948
3921,2008-10-03,27.82999992370605,29.809999465942386,27.739999771118164,29.290000915527344,8920700.0,-0.07016372736576881,-1.5243878753199793,2.9200019836425852,42.977744331273776,53.23104040757403,2.9409713649001183,2.5994516347802943,1.8222093027607364,0.9749960443223173,16.930794183637627,2.190000534057617,0.4539540470188008,-2.6095001220703153,-4.523179123645438,-0.695821120495193,-3.5663396228578783,-1.6526606212827524,4.170000076293949,2.1276634119989906,-48.54292742616618,0.9568395007875614,10,2.039999961853031,2.039999961853031,2.0050001144409215,1.1350002288818395,-4.090000152587887,4,-0.0995328949104356,-1.195647937372748,29.93000030517578,1.2434810011112325,30.45000076293945,1.0338991269827036,31.61000061035156,-0.0995328949104356
3922,2008-10-06,26.8700008392334,27.959999084472656,25.95000076293945,27.40999984741211,7619300.0,-0.03449511631708302,1.45122122835767,0.36986208311069974,39.64029050429887,51.82933583697164,3.6919328520335633,3.446312917848271,2.8244196963827797,1.9423449001461712,16.961196968756774,2.0099983215332067,0.4244062159514854,-3.385499286651612,-5.875364634053533,-0.8956339392496915,-4.630431960352574,-2.14056661295065,5.044799156188965,15.889468633662885,-35.312951012901465,1.2449326737009607,10,2.104999542236328,2.104999542236328,2.964999198913574,2.094999313354492,-3.8900012969970703,0,-0.05024191809843803,-1.5243878753199793,27.82999992370605,-1.195647937372748,29.93000030517578,1.2434810011112325,30.45000076293945,-0.05024191809843803
3923,2008-10-07,25.26000022888184,27.229999542236328,25.26000022888184,26.940000534057614,6594500.0,-0.059918145145748114,-1.3452368517854199,3.111117390459694,36.88085697400809,49.143740883832166,4.940440879576169,4.911167648795061,4.477491565658532,3.5452983404542344,17.112135946275977,1.9699993133544886,0.1117658555771257,-4.743499946594234,-8.087945441625227,-1.3990544515632415,-6.415722694109732,-3.071277199078736,6.416207797241206,0.0,-54.919896816710995,1.6722227475154967,10,3.3699998855590785,3.3699998855590785,4.574999809265133,3.704999923706051,-3.7600002288818395,1,0.01029296225360099,1.45122122835767,26.8700008392334,-1.5243878753199793,27.82999992370605,-1.195647937372748,29.93000030517578,0.01029296225360099
3924,2008-10-08,25.76000022888184,27.040000915527344,25.06999969482422,25.21999931335449,7549900.0,0.019794140754928025,-3.6904782448762723,-0.32142905799701743,33.16796670967098,46.057299172181324,4.002233064814316,4.283456643212652,4.0075957527754476,3.0439611629444236,17.589252559589752,1.970001220703125,-0.04659398550398919,-4.0229999542236285,-7.865625538951402,-0.18037436949585128,-5.944312746587517,-2.10168716185974,5.531235329406734,12.190822485147343,-38.67481478470728,1.9213127923638886,10,2.77499961853027,2.77499961853027,4.074999809265133,3.204999923706051,-2.80999946594239,2,-0.0170807659219,-1.3452368517854199,25.26000022888184,1.45122122835767,26.8700008392334,-1.5243878753199793,27.82999992370605,-0.0170807659219
3925,2008-10-09,24.56999969482422,26.31999969482422,24.420000076293945,25.68000030517578,7170500.0,-0.04619567249550738,-1.6950352115533935,-2.0555532008081223,24.520258493834575,42.14919734807581,4.593605129079496,5.273650157114268,5.215138020078783,4.2317586827189295,18.5208755367121,1.8999996185302734,-0.28199073314480216,-4.914500427246093,-9.385640452107168,-0.4433604023850215,-7.150070439676629,-2.6789304148155573,6.2235369943872065,2.7829245921316708,-41.23663656974926,2.2355700124305358,10,3.625,3.640000343322754,5.265000343322754,4.395000457763672,-2.9899997711181676,3,-0.026862020985337742,-3.6904782448762723,25.76000022888184,-1.3452368517854199,25.26000022888184,1.45122122835767,26.8700008392334,-0.026862020985337742
3926,2008-10-10,25.04999923706055,26.21999931335449,23.35000038146973,24.18000030517578,9130200.0,0.019536001147669735,-1.2687749538617428,-0.7837823905423085,29.132689519594223,40.066748941519556,3.389969369294839,4.605254677210901,4.7592642934248275,3.7553587014697385,19.656003818626488,2.8699989318847585,-0.6453196772053786,-4.165000820159907,-9.02638255338972,0.696380913069909,-6.595691686774813,-1.7343099535450008,5.106183790859127,36.876341298826205,-5.636985288810735,2.4306908666149076,10,2.495000839233395,2.625000953674313,4.822500705718991,3.91500091552734,-3.739999771118164,4,-0.041916138484631826,-1.6950352115533935,24.56999969482422,-3.6904782448762723,25.76000022888184,-1.3452368517854199,25.26000022888184,-0.041916138484631826
3927,2008-10-13,26.809999465942386,26.85000038146973,25.03000068664551,25.729999542236328,5570500.0,0.07025949231479345,2.1379257614995493,1.2413807467169438,36.478409071322915,37.80244504337113,1.2766787888169766,2.7624228499487415,3.0407924676116025,1.9943794393153595,21.197567754465833,1.8199996948242188,-1.0198121280371808,-2.262500572204587,-7.234777009748132,2.7097758653389548,-4.748638790976358,0.22363764656718388,2.529441644403299,89.17525342425694,46.973252172299304,2.4861382187717713,10,0.5650005340576136,0.8650007247924769,2.8400006294250453,2.1550006866455043,-5.5399990081787145,0,-0.1145095022744832,-1.2687749538617428,25.04999923706055,-1.6950352115533935,24.56999969482422,-3.6904782448762723,25.76000022888184,-0.1145095022744832
3928,2008-10-14,25.68000030517578,27.56999969482422,25.520000457763672,27.149999618530273,6749900.0,-0.04214842160672472,-1.2905032099949385,-1.3611105714805396,32.42731067366414,35.89421105823334,1.6506283151188619,3.7649024473082875,4.184248994221328,3.111389904474443,22.964452240152074,2.049999237060547,-1.4860857863941277,-3.188999748229982,-8.37315749798261,1.9951580015226469,-5.781078623106296,-0.5969208733536675,2.9407079177047883,55.2132773181408,16.1435759174285,2.5920788748763135,10,1.359999656677246,1.994999885559082,4.227499961853027,3.380000114440918,-5.130001068115234,1,-0.10514021537590368,2.1379257614995493,26.809999465942386,-1.2687749538617428,25.04999923706055,-1.6950352115533935,24.56999969482422,-0.10514021537590368
3929,2008-10-15,23.739999771118164,26.40999984741211,23.59000015258789,25.32999992370605,5145200.0,-0.07554519123843673,-1.984127624875871,1.081633262099665,27.952086713082807,33.686401443416706,2.8370672500952665,5.561601568942937,6.077723010006089,5.0423173188122234,25.250505628389448,2.8199996948242188,-1.780850447755462,-4.857000255584715,-10.521085213069,0.8070847018995693,-7.689042734326858,-2.024957776842573,4.248223510793103,9.24169320156648,-23.578615692397175,2.8320424787421423,10,2.840000152587894,3.935000419616699,6.407500743865967,5.320000648498535,-3.129999160766605,2,-0.09435550938139958,-1.2905032099949385,25.68000030517578,2.1379257614995493,26.809999465942386,-1.2687749538617428,25.04999923706055,-0.09435550938139958
3930,2008-10-16,24.93000030517578,24.979999542236328,22.71999931335449,23.01000022888184,6661200.0,0.05012639197685931,1.237625594748559,-1.207547101909988,30.79452192807949,32.332710065284004,0.9646755685664665,4.14462428397783,4.847617044506475,3.8325074782981545,26.786672117886578,2.2600002288818395,-2.3328499419257263,-3.387999725341796,-9.203031510625138,2.427032059941542,-6.295515617983465,-0.48048383270012707,2.6399993896484375,45.567027175193346,19.81984042124715,2.9075158926416695,10,0.40999889373779297,2.429999351501465,5.377500057220459,4.130000114440918,-2.329999923706051,3,-0.07942236333728636,-1.984127624875871,23.739999771118164,-1.2905032099949385,25.68000030517578,2.1379257614995493,26.809999465942386,-0.07942236333728636
3931,2008-10-17,24.770000457763672,25.6200008392334,24.020000457763672,24.34000015258789,7203200.0,-0.0064179641176695945,-1.9906557716029576,0.22395848337974258,34.289203139130194,31.738144802487483,0.7207631458765746,3.9586371135695657,4.95741059256909,3.9704488244171614,27.306205319589637,1.6000003814697266,-2.759943467847499,-3.1994996070861816,-8.98639039803951,2.587391183867144,-6.092945002562846,-0.30605421160951707,2.120999183654785,42.268061508645836,12.716105443252118,2.8934453954766632,10,0.3749990463256836,2.589999198913574,5.710000038146973,4.289999961853027,-2.020000457763672,4,-0.12878483952784014,1.237625594748559,24.93000030517578,-1.984127624875871,23.739999771118164,-1.2905032099949385,25.68000030517578,-0.12878483952784014
3932,2008-10-20,25.979999542236328,26.0,24.71999931335449,25.03000068664551,3776900.0,0.04884937675055245,1.5858605708560987,2.2092980962012656,32.306721803548626,31.229907561325323,-0.7026503328656339,2.507007440929737,3.6992694606001173,2.741371269998247,27.73018563048415,1.2800006866455114,-3.138034237690018,-1.7545004844665542,-7.459074813225385,3.9500738442922767,-4.60678764884597,1.0977866799128613,0.3270600532531738,67.21649427775795,42.37797519835845,2.8522871643794163,10,-0.8350000381469727,1.380000114440918,4.605000972747803,3.080000877380371,-4.159999847412109,0,-0.1797536627628421,-1.9906557716029576,24.770000457763672,1.237625594748559,24.93000030517578,-1.984127624875871,23.739999771118164,-0.1797536627628421
3933,2008-10-21,25.040000915527344,25.940000534057614,24.95000076293945,25.59000015258789,4094600.0,-0.03618162599197916,-1.7123298408799674,-0.5789472627506431,32.759718543879615,31.184546654015172,0.226699437256908,3.1484793040314685,4.56470356131166,3.6561526972381344,28.17707836421386,1.0299987792968786,-3.333074778531678,-2.402499198913574,-8.026436403326379,3.2214380054992304,-5.2144678011199765,0.4094694032928281,-2.320001602172855,62.872663045978506,36.54088119971324,2.811968602206403,10,0.10499858856201172,2.3199987411499023,5.6099996566772425,4.0199995040893555,-2.6300010681152344,1,-0.1505591182077749,1.5858605708560987,25.979999542236328,-1.9906557716029576,24.770000457763672,1.237625594748559,24.93000030517578,-0.1505591182077749
3934,2008-10-22,23.61000061035156,24.96999931335449,23.209999084472656,24.75,5940200.0,-0.057108636297574566,1.2278511879899714,2.0727290382094545,30.963854591080505,31.900501775931385,1.474733875717039,4.192502216923845,5.897149577139729,5.057633568802185,29.045102359868725,1.8300018310546875,-3.447562772256912,-3.4509995460510297,-9.025233228060163,2.1232341359581035,-6.2381163870555945,-0.6638827050464648,-0.8256012725830075,27.134180203702435,-1.3070028183209317,2.7871168410045666,10,1.5349988937377965,3.749999046325687,6.974999427795414,5.44999980926514,-1.4500007629394496,2,-0.12960615392569652,-1.7123298408799674,25.040000915527344,1.5858605708560987,25.979999542236328,-1.9906557716029576,24.770000457763672,-0.12960615392569652
3935,2008-10-23,23.540000915527344,23.979999542236328,22.239999771118164,23.54999923706055,6809500.0,-0.0029648324021441796,3.000004384714884,0.0087704621809403,35.27796959630838,32.58331067334407,1.5458231388775374,3.8345442656517115,5.878375831712315,5.094425463100734,29.597697686383086,1.739999771118164,-3.3895522517365393,-3.1244993209838867,-8.502941744342614,2.253943102374844,-5.81372053266325,-0.43527810930452304,2.39999961853027,34.57449641687334,2.6889654935703575,2.689221211679365,10,1.3649988174438477,3.5799989700317383,6.994998931884766,5.5199995040893555,-3.35000038146973,3,-0.12446899707820791,1.2278511879899714,23.61000061035156,-1.7123298408799674,25.040000915527344,1.5858605708560987,25.979999542236328,-0.12446899707820791
3936,2008-10-24,22.809999465942386,23.440000534057614,22.030000686645508,22.030000686645508,5141100.0,-0.031011105403289774,-2.6153898822332553,-78.01297214800773,35.84378894668869,32.51279732616249,2.1508505182615387,4.053292710938781,6.492204785561558,5.774661695651687,30.757656052842066,1.510000228881836,-3.34064209517096,-3.3980007171630824,-8.429788734773414,1.6337873004472492,-5.913894725968248,-0.8821067083579166,3.0560010528564376,19.647327813712153,-13.672465531477002,2.5158940088051653,10,1.990000724792477,4.2050008773803675,7.725000381469723,6.250000953674313,-0.9300003051757848,4,-0.009206448460737815,3.000004384714884,23.540000915527344,1.2278511879899714,23.61000061035156,-1.7123298408799674,25.040000915527344,-0.009206448460737815
3937,2008-10-27,22.450000762939453,23.35000038146973,21.76000022888184,22.40999984741211,4233600.0,-0.015782495021117726,-1.3731342858688382,0.051283305293634104,39.26661633830104,33.27272017778881,2.0420911870689693,4.031669428188955,6.731709195884747,6.076229046843331,33.16357972257459,1.5900001525878906,-3.0620408481577606,-3.3844994544982896,-8.364846146196172,1.5958472371995924,-5.874672800347231,-0.8943261086493486,3.2625597625732397,16.507188604824712,-20.158717011146393,2.4901733458489406,10,1.6349992752075195,4.429999351501465,8.114998817443848,6.6399993896484375,0.5499992370605469,0,0.013362994515162097,-2.6153898822332553,22.809999465942386,3.000004384714884,23.540000915527344,1.2278511879899714,23.61000061035156,0.013362994515162097
3938,2008-10-28,24.31999969482422,24.420000076293945,22.34000015258789,22.8700008392334,6280200.0,0.0832961634002154,1.5212126116232696,36.24914171275987,45.020744069246,35.169237661806946,-0.04594291737071643,1.6733106791600818,4.7665864132227895,4.172928962270355,35.339112125331724,2.0799999237060547,-2.863386218272286,-1.1500004768371568,-5.357722799379065,3.0577218457047515,-3.2538616381081127,0.9538606844337991,1.1554072128906228,79.75078492469245,38.33704379182977,2.103861161270954,10,-0.4399995803833008,2.560000419616699,6.244999885559082,4.770000457763672,-1.9899997711181676,1,-0.10279605392149938,-1.3731342858688382,22.450000762939453,-2.6153898822332553,22.809999465942386,3.000004384714884,23.540000915527344,-0.10279605392149938
3939,2008-10-29,24.3799991607666,25.28000068664551,23.790000915527344,24.61000061035156,5405800.0,0.0024670833345097343,-1.1134779403310184,-0.15862181456084004,49.28731961921127,37.22399296082159,-0.006270770023952821,1.1965955803287542,4.627607493219724,4.0802778278402485,37.897420115807115,1.4899997711181676,-2.8978108973528904,-0.7865009307861328,-4.300199065808563,2.7271972042362975,-2.543349998297348,0.9703481367250824,-2.619998931884762,74.43177815804322,26.969415354009215,1.7568490675112145,10,-0.4999990463256836,2.5000009536743164,6.185000419616699,4.710000991821289,-1.0299987792968714,2,-0.080803912271035,1.5212126116232696,24.31999969482422,-1.3731342858688382,22.450000762939453,-2.6153898822332553,22.809999465942386,-0.080803912271035
3940,2008-10-30,24.790000915527344,25.229999542236328,24.399999618530273,25.07999992370605,4257000.0,0.016817135720846865,1.8135674314403112,1.260857306343142,49.01961404809913,38.860705284040364,-0.48971905834705254,0.40240545966451435,4.125965581398361,3.642231830420833,40.53302373462918,0.8500003814697266,-2.755378881285612,-0.11949920654296875,-2.8251926941574403,2.586194281071503,-1.4723459503502063,1.2333475372642688,-2.9596006774902293,86.07955376717553,35.73820932275993,1.3528467438072362,10,-0.9100008010864258,2.089999198913574,5.774998664855957,4.299999237060547,-1.0400009155273438,3,-0.10609120496110669,-1.1134779403310184,24.3799991607666,1.5212126116232696,24.31999969482422,-1.3731342858688382,22.450000762939453,-0.10609120496110669
3941,2008-10-31,25.059999465942386,25.29999923706055,24.26000022888184,24.729999542236328,5276400.0,0.010891429626609161,1.5679004787212525,-1.1379346632202993,42.565843249280334,40.00060766689944,-0.7981938205508108,-0.09038915017268323,3.7752462108809333,3.35361757410384,41.56440394819252,1.039999008178711,-2.316355810275393,0.28899936676025817,-2.045338261222099,2.6233369947426155,-0.8781694472309205,1.4561681807514368,-3.160607218933105,93.22034354914575,45.81702111018149,1.1671688139911789,10,-1.2099990844726598,1.8200006484985316,5.505000114440914,4.030000686645504,-1.6999988555908274,4,-0.19433356088068998,1.8135674314403112,24.790000915527344,-1.1134779403310184,24.3799991607666,1.5212126116232696,24.31999969482422,-0.19433356088068998
3942,2008-11-03,25.520000457763672,25.75,24.76000022888184,25.10000038146973,3011600.0,0.018355985699299193,1.2500016255827633,1.2727277981677645,49.2792798675372,41.83611448063917,-1.4866442008829424,-0.6922041447038083,3.201776538437926,2.8717386165535395,41.42215496914774,0.9899997711181605,-1.9821476516137118,0.8165003776550286,-1.3330381356390504,2.9660388909491076,-0.2582688789920127,1.8912696343020698,-3.48458393115234,93.25514508715074,44.904828509368386,1.0747692566470397,11,-1.765000343322754,1.3449993133544922,5.044999122619629,3.604999542236328,-1.8600006103515625,0,-0.14263327710441764,1.5679004787212525,25.059999465942386,1.8135674314403112,24.790000915527344,-1.1134779403310184,24.3799991607666,-0.14263327710441764
3943,2008-11-04,25.520000457763672,26.239999771118164,25.3700008392334,25.93000030517578,5167500.0,0.0,-1.4507043766991543,-0.976189935558884,59.71616313831383,45.03081543033176,-1.5772618452838962,-0.7080278066966876,3.1069230158421846,2.838940550533195,40.78074590759063,0.8699989318847656,-1.7400899135835104,0.8035003662109368,-1.3632848144469882,2.970285546868862,-0.2798922241180257,1.8868929565398993,-3.261708922749019,70.61225919712263,16.599701448941218,1.083392590328962,11,-1.5200004577636719,1.2299995422363281,5.044999122619629,3.674999237060547,-3.1400012969970703,1,-0.09874609767089715,1.2500016255827633,25.520000457763672,1.5679004787212525,25.059999465942386,1.8135674314403112,24.790000915527344,-0.09874609767089715
3944,2008-11-05,25.31999969482422,26.209999084472656,25.149999618530273,25.520000457763672,3739800.0,-0.00783702035078171,-2.925917291852103,0.4878069204216638,52.38677770535402,46.93179410911461,-1.2395397927670295,-0.5720080857681822,3.218429067192197,2.9963443556837746,40.05901887842204,1.0599994659423828,-1.5601302465676916,0.6254996299743638,-1.505311424004784,2.7563106839535116,-0.4399058970152083,1.690905156963936,-2.743171500921285,53.535338939783564,-1.481677722165081,1.0654055269895735,11,-1.3199996948242188,1.260000228881836,5.272500038146973,3.875,-2.3299999237060547,2,-0.11808845999825857,-1.4507043766991543,25.520000457763672,1.2500016255827633,25.520000457763672,1.5679004787212525,25.059999465942386,-0.11808845999825857
3945,2008-11-06,23.90999984741211,25.45000076293945,23.76000022888184,25.040000915527344,4138400.0,-0.055687198436275454,-1.3636366061472651,5.649983787598466,45.43524003440517,47.99751089663866,0.2553126885640076,0.8284880129499967,4.514955378431829,4.368528119614496,39.25791832148554,1.69000053405761,-1.3577956286992823,-0.7515002250671401,-2.910683796939317,1.4076833468050367,-1.8310920110032285,0.3280915608689483,-1.0401179273319556,6.04837283135176,-48.49183955053548,1.0795917859360893,11,0.09000015258789062,2.3350000381469727,6.695000171661377,5.284999847412109,-1.0799999237060582,3,-0.02342114050674038,-2.925917291852103,25.31999969482422,-1.4507043766991543,25.520000457763672,1.2500016255827633,25.520000457763672,-0.02342114050674038
3946,2008-11-07,24.0,24.290000915527344,23.709999084472656,24.09000015258789,4010800.0,0.0037641218386552655,1.3673463032596087,0.0796460774484088,38.072290817839,47.864808061031766,0.39321679361201234,0.6912310111982549,4.291812315617996,4.24675917212096,37.98336401028829,0.5800018310546875,-0.980134127861696,-0.6090001106262193,-2.779441534856545,1.5614413136041065,-1.6942208227413822,0.47622060148894363,-0.8605086518368061,11.462483668802948,-39.76100522942111,1.0852207121151631,11,0.28999996185302734,1.784999847412113,6.712499618530273,5.194999694824219,-0.15999984741210938,4,-0.01041666666666663,-1.3636366061472651,23.90999984741211,-2.925917291852103,25.31999969482422,-1.4507043766991543,25.520000457763672,-0.01041666666666663
3947,2008-11-10,23.739999771118164,24.70000076293945,23.45000076293945,24.559999465942386,2979300.0,-0.010833342870076534,1.2727225437735747,9.1110922731319,41.469809703197065,47.47025979813744,0.9559781515825883,0.7477810385494834,4.441595020614617,4.462777523336172,37.22830297934014,1.25,-0.7129868255021599,-0.7155003547668457,-2.652176531145386,1.2211758216116948,-1.683838442956116,0.25283773342242455,-0.35246774911857415,10.39423337888651,-37.72996941339511,0.9683380881892694,11,1.1050004959106445,1.119999885559082,6.130000114440918,5.454999923706055,-0.5499992370605504,0,-0.016006704483161327,1.3673463032596087,24.0,-1.3636366061472651,23.90999984741211,-2.925917291852103,25.31999969482422,-0.016006704483161327
3948,2008-11-11,22.979999542236328,23.76000022888184,22.76000022888184,23.53000068664551,3300400.0,-0.03201348930956793,-1.0202024872602713,0.6707333525618973,45.46761871254258,47.045848586285366,1.6828831593681812,1.3651231696275339,5.067701240417318,5.186544059696665,37.327371813736065,1.0,-0.40705587423482825,-1.3405005455017083,-3.2941258117826564,0.6131247207792399,-2.3173131786421806,-0.363687912361236,3.260000228881836,6.3767938066986245,-42.5682839693693,0.9768126331404738,11,1.5200004577636719,1.6850004196166992,5.995000839233398,5.995000839233398,-0.31999969482421875,1,0.029590962520515518,1.2727225437735747,23.739999771118164,1.3673463032596087,24.0,-1.3636366061472651,23.90999984741211,0.029590962520515518
3949,2008-11-12,21.5,22.709999084472656,21.440000534057614,22.53000068664551,4861200.0,-0.06440381077972379,-1.2086938638086206,1.8727246245131879,37.79903847733358,45.79911796731142,3.0300330112635123,2.812923174100458,6.391914125632816,6.620697232103918,36.797229957966294,1.5399990081787145,-0.16937790664239216,-2.708500099182128,-5.025324407701632,-0.3916757906626245,-3.866912253441882,-1.5500879449223746,4.6703997802734385,1.4962459480735952,-47.23146072873466,1.1584121542597523,11,2.3400001525878906,3.005000114440918,7.130000114440918,7.130000114440918,1.75,2,0.04093019352402805,-1.0202024872602713,22.979999542236328,1.2727225437735747,23.739999771118164,1.3673463032596087,24.0,0.04093019352402805
3950,2008-11-13,22.95000076293945,23.03000068664551,20.5,21.540000915527344,5423400.0,0.06744189595067218,2.2229314374851077,-1.3689309780988295,50.77093225866417,46.71079452390963,1.443365474970065,1.2722068374917832,4.829422747702107,5.140799915994588,36.05429286011852,2.5300006866455114,-0.11380508447294702,-1.1594993591308622,-3.515396496833084,1.1963977785713595,-2.337447927981973,0.01844920972024866,3.0311830474853565,58.3333409021757,5.682316933248423,1.1779485688511109,11,0.41999912261963246,1.0849990844726598,5.58499908447266,5.58499908447266,-0.25,3,0.0017428761154250072,-1.2086938638086206,21.5,-1.0202024872602713,22.979999542236328,1.2727225437735747,23.739999771118164,0.0017428761154250072
3951,2008-11-14,21.57999992370605,22.79999923706055,21.489999771118164,21.88999938964844,4576700.0,-0.059695023690183424,-4.346939093269406,-0.219857801056758,45.68879751428477,46.31185204021491,2.5343273693836927,2.5201780774568654,6.060634649425726,6.4598604915037825,35.886629782322665,1.4600009918212855,-0.17798299845787824,-2.370000171661381,-4.958110605163768,0.21811026184100513,-3.6640553884125744,-1.075944954910188,4.072312858093266,25.714279226706445,-30.207105069710323,1.294055216751193,11,1.789999961853031,2.4549999237060582,6.622499942779545,6.6300001144409215,0.9699993133544993,4,0.057924003911920874,2.2229314374851077,22.95000076293945,-1.2086938638086206,21.5,-1.0202024872602713,22.979999542236328,0.057924003911920874
3952,2008-11-17,21.309999465942386,21.8700008392334,20.8700008392334,21.3700008392334,3663600.0,-0.012511606057378333,-1.1276626828723901,0.1935531505146615,32.27326880102409,43.26264155829382,2.3963373112543316,2.553283353598662,6.1632807056576056,6.685455734908256,36.150032893760475,1.0,-0.28746365279494057,-2.4065006256103487,-5.065161139536226,0.2521598883155285,-3.7358308825732855,-1.077170368647412,4.0331745489489705,24.846607640276495,-26.901366696145637,1.329330256962938,11,2.0450000762939418,2.725000381469723,6.300000667572018,6.365000724792477,1.2300014495849574,0,0.11872363913893791,-4.346939093269406,21.57999992370605,2.2229314374851077,22.95000076293945,-1.2086938638086206,21.5,0.11872363913893791
3953,2008-11-18,21.270000457763672,21.799999237060547,20.520000457763672,21.13999938964844,4500800.0,-0.0018770065312596618,1.1512609352109786,-2.1666348782504348,31.64110062307448,40.95756632692943,1.9780923348534998,2.4204601038523776,6.0400695153848325,6.684517588262455,36.47465500293102,1.279998779296875,-0.3418870108965635,-2.257999610900878,-5.0526682406863195,0.5366690188845631,-3.655333925793599,-0.8606652960081576,3.7825831162342034,30.434792442076507,-17.681937541450132,1.3973343148927202,11,1.7049999237060547,2.7649993896484375,6.25499963760376,6.404999732971191,1.4699993133544922,1,0.09026798471897224,-1.1276626828723901,21.309999465942386,-4.346939093269406,21.57999992370605,2.2229314374851077,22.95000076293945,0.09026798471897224
3954,2008-11-19,20.549999237060547,22.06999969482422,20.5,21.1200008392334,6176200.0,-0.03385055031535367,-3.6865657195400727,-4.384591684028407,25.85421169825665,38.78189651180181,2.179511856420934,3.0561498474296513,6.5893199224990475,7.367601555014641,36.00652901774926,1.5699996948242188,-0.5695538232321553,-2.825000762939453,-5.919712891646043,0.2697113657671366,-4.372356827292748,-1.2776446985861583,4.229429322497456,1.976253892912578,-39.63078612195444,1.5473560643532944,11,2.0500011444091797,2.905000686645508,6.807500839233398,7.125000953674316,2.1000003814697266,2,0.10267643253953596,1.1512609352109786,21.270000457763672,-1.1276626828723901,21.309999465942386,-4.346939093269406,21.57999992370605,0.10267643253953596
3955,2008-11-20,20.61000061035156,22.440000534057614,20.239999771118164,20.38999938964844,7226000.0,0.0029197749644098714,-7.461533947107788,-0.38596596898056273,24.037362643721437,37.22246004801098,1.7904646048526445,2.914830185480586,6.343816387073428,7.265387883717551,35.041877790923955,2.2000007629394496,-0.9495064284864974,-2.6184993743896534,-5.948764299559937,0.7117655507806298,-4.283631836974795,-0.9533669118045118,3.912662235632965,14.45316079771877,-19.77314003993879,1.6651324625851407,11,1.8599996566772496,2.629999160766605,6.5174994468689,7.064999580383304,2.9799995422363317,3,0.12809312525311034,-3.6865657195400727,20.549999237060547,1.1512609352109786,21.270000457763672,-1.1276626828723901,21.309999465942386,0.12809312525311034
3956,2008-11-21,22.60000038146973,23.0,20.989999771118164,21.350000381469727,7323000.0,0.09655505638940531,-1.0406081049680107,5.681786655569627,35.544560083439876,36.564098979149065,-0.468251096703181,0.9573763323212923,4.190837576697877,5.254857334315769,33.75563679717564,2.389999389648441,-1.2138248640315368,-0.6179996490478494,-3.955137418153072,2.719138120057373,-2.2865685336004624,1.0505692355047636,1.5800494185254834,85.50726140003538,56.32090496897631,1.6685688845526119,11,-0.6000003814697301,0.639999389648434,3.74999904632568,4.759999275207516,1.1900005340576136,4,0.004424795565566075,-7.461533947107788,20.61000061035156,-3.6865657195400727,20.549999237060547,1.1512609352109786,21.270000457763672,0.004424795565566075
3957,2008-11-24,22.75,23.03000068664551,22.059999465942386,23.0,6371100.0,0.006637151150371556,5.258044668676408,-0.19999999999999943,36.487807673828236,35.566342197069694,-0.864345596469672,0.8759127810549145,3.9013872534433034,5.076208795379664,32.29857475270609,0.970001220703125,-1.3126469369940033,-0.48299999237060476,-3.8082786590911724,2.842278674349963,-2.1456393257308903,1.1796393409896808,1.1148457976850494,89.96413638837149,63.29074760800156,1.6626393333602842,11,-1.114999771118164,0.48999977111816406,3.502499580383301,4.609999656677246,1.6499996185302734,0,-0.008791242327008786,-1.0406081049680107,22.60000038146973,-7.461533947107788,20.61000061035156,-3.6865657195400727,20.549999237060547,-0.008791242327008786
3958,2008-11-25,21.81999969482422,23.0,21.43000030517578,22.920000076293945,4950800.0,-0.04087913429344092,1.4920625549687179,4.400001525878906,34.06193565601306,35.15110855025631,-0.12985065576646093,1.6959694588706071,4.675353579833754,5.971382429275444,31.910828573600845,1.5699996948242188,-1.386084125934964,-1.288000297546386,-4.6291480042839765,2.0531474091912045,-2.9585741509151795,0.3825735558224075,1.7548584207354807,56.63080305503819,31.97739850254117,1.6705738533687944,11,-0.1849994659423828,1.4200000762939453,4.432499885559082,5.539999961853027,3.0500011444091797,1,0.032997306634880985,5.258044668676408,22.75,-1.0406081049680107,22.60000038146973,-7.461533947107788,20.61000061035156,0.032997306634880985
3959,2008-11-26,22.40999984741211,22.40999984741211,21.59000015258789,21.61000061035156,3263900.0,0.027039420753421917,1.0500011920940324,-0.727271781480348,42.61811289697617,34.245239732290976,-0.6450236049917883,1.0021978361968777,3.9513338243388247,5.3435653266976075,32.25122056309212,0.8199996948242188,-1.4834843708112153,-0.5995001792907715,-3.89864521829584,2.6996448597142972,-2.249072698793306,1.0500723402117629,0.8980696005922688,77.7777549898684,48.67364393004475,1.649572519502535,11,-0.7749996185302734,0.8299999237060547,3.8424997329711914,4.949999809265137,2.9300003051757812,2,0.014725565638241678,1.4920625549687179,21.81999969482422,5.258044668676408,22.75,-1.0406081049680107,22.60000038146973,0.014725565638241678
3960,2008-11-28,22.15999984741211,22.54999923706055,21.76000022888184,22.18000030517578,1354300.0,-0.011155734123258765,1.0789493497432407,-0.02500059604701608,41.08527361017725,33.73373707627903,-0.5798471288403562,1.1015387144566269,4.018769573098041,5.579937183230566,32.554546365641436,0.7899990081787109,-1.5845723435628791,-0.718000125885009,-3.9267487687922937,2.4907485170222756,-2.3223744473386496,0.8863741955686315,0.902624026441373,57.352919177072835,24.942514688898854,1.604374321453642,11,-0.5249996185302734,1.0799999237060547,4.092499732971191,5.199999809265137,3.0300006866455043,4,0.022111903181054826,1.0500011920940324,22.40999984741211,1.4920625549687179,21.81999969482422,5.258044668676408,22.75,0.022111903181054826
3961,2008-12-01,20.190000534057614,21.93000030517578,20.18000030517578,21.649999618530273,4008000.0,-0.08889888659383527,-1.3648655963172696,72.99828342551992,35.245226635142814,34.063954613403325,1.3100067770169623,2.833244964622711,5.739896363501838,7.519764740034891,33.082072409490436,1.9799995422363281,-1.5407632565404938,-2.4444994926452672,-5.694914754312503,0.8059157690219685,-4.069707123478885,-0.8192918618116494,2.6468134115770425,0.3508851769583034,-33.4050299700612,1.625207630833617,12,1.414999961853031,3.019999504089359,5.822499275207523,6.929999351501468,5.149999618530277,0,0.16840017476943436,1.0789493497432407,22.15999984741211,1.0500011920940324,22.40999984741211,1.4920625549687179,21.81999969482422,0.16840017476943436
3962,2008-12-02,21.8799991607666,21.93000030517578,20.190000534057614,20.540000915527344,5044300.0,0.08370473412609392,1.4166654524984321,-0.9178075928200015,45.75617169256428,35.63229584334664,-0.3247895615343488,0.9028542073440704,3.849704112388185,5.813426413722617,34.04701377886858,1.7399997711181676,-1.707531161614547,-0.5725008010864272,-3.537751313979715,2.392749711806861,-2.055126057533073,0.9101244553602186,0.6911334208221689,60.28365388517489,22.111694806799427,1.4826252564466444,12,-0.27499866485595703,1.330000877380371,4.027501106262207,5.135001182556152,2.6400012969970703,1,0.08729441627153256,-1.3648655963172696,20.190000534057614,1.0789493497432407,22.15999984741211,1.0500011920940324,22.40999984741211,0.08729441627153256
3963,2008-12-03,23.0,23.01000022888184,21.40999984741211,21.51000022888184,6530400.0,0.051188340136762545,1.119205482047552,1.111941583813134,55.95237987111776,38.97653675144231,-1.3115012020319412,-0.4380792575717045,2.531949050167327,4.684550436808003,35.08917300461291,1.6000003814697301,-1.6877841898423682,0.6735000610351562,-1.935716488208314,3.2827166102786265,-0.6311082135865789,1.9781083356568914,-2.8199996948242188,99.64663501231676,54.48763128071198,1.304608274621735,12,-1.3949995040893555,0.21000003814697266,2.4825000762939453,3.880000114440918,1.1800003051757812,2,0.06086954863175098,1.4166654524984321,21.8799991607666,-1.3648655963172696,20.190000534057614,1.0789493497432407,22.15999984741211,0.06086954863175098
3964,2008-12-04,22.32999992370605,23.440000534057614,22.01000022888184,22.6200008392334,5815900.0,-0.02913043809973692,-2.0752684643592625,-0.19463151682883684,47.37732337058471,41.5698657210938,-0.4050503900397082,-0.003760620855626229,2.9807265090888855,5.342008605795456,35.911283701339286,1.4300003051757741,-1.5242959348611365,0.152999973297117,-2.044128237705273,2.350128184299507,-0.9455641322040798,1.2515640787983138,-2.1399993896484375,65.95090391351633,21.530633329880892,1.0985641055011954,12,-0.5199995040893519,0.8800001144409215,3.050000190734867,4.550000190734867,1.7199993133544993,3,0.11374836203339278,1.119205482047552,23.0,1.4166654524984321,21.8799991607666,-1.3648655963172696,20.190000534057614,0.11374836203339278
3965,2008-12-05,23.35000038146973,23.440000534057614,21.56999969482422,22.239999771118164,4742300.0,0.045678480127571364,1.8992240497270676,-3.8275762279339847,57.715781470750244,44.03333476412828,-1.1124993504805722,-1.1255747359500674,1.7393800901508847,4.304572174845045,36.124442490688125,1.8700008392333949,-1.3140768062879644,1.201000404357913,-0.9159477556209588,3.3179485643367848,0.14252632436847534,2.2594744843473507,-3.0299998474121175,97.23925931690032,48.368653233075655,1.0584740799894365,12,-1.539999961853031,-0.14000034332275746,2.029999732971188,3.529999732971188,0.0,4,0.08522482820588739,-2.0752684643592625,22.32999992370605,1.119205482047552,23.0,1.4166654524984321,21.8799991607666,0.08522482820588739
3966,2008-12-08,23.75,24.0,23.35000038146973,23.40999984741211,4720800.0,0.01713060436811409,-1.8260909226610336,0.30630627534538357,60.51724333541987,46.70327205986068,-1.4887773405099303,-1.628772029717922,1.1029670044674802,3.880184278053676,36.13335029584013,0.6499996185302699,-0.9483108434674108,1.6135000228881822,-0.4599337002786541,3.6869337460550184,0.576783161304764,2.6502168844716003,-3.305199465942387,93.4383192902059,39.81332547413203,1.036716861583419,12,-1.6599998474121094,-0.5399999618530273,1.630000114440918,3.130000114440918,0.06999969482421875,0,0.0606316014340047,1.8992240497270676,23.35000038146973,-2.0752684643592625,22.32999992370605,1.119205482047552,23.0,0.0606316014340047
3967,2008-12-09,23.36000061035156,23.920000076293945,22.989999771118164,23.489999771118164,4006900.0,-0.016421026932565974,-1.1379296737121574,-0.38235030124876224,58.74476995461625,49.445809204149924,-1.121038952393313,-1.3372630701706534,1.312267381801302,4.239288180217642,36.60784046383631,0.9300003051757812,-0.5542959941631693,1.2425005912780733,-0.7752823198340515,3.260283502390198,0.23360913572200914,2.2513920468341375,-2.7018881083374033,75.28960031106705,17.957435352217303,1.0088914555560629,12,-1.2700004577636683,-0.1500005722045863,2.0049996376037633,3.519999504089359,0.6499996185302805,1,0.08476025216193417,-1.8260909226610336,23.75,1.8992240497270676,23.35000038146973,-2.0752684643592625,22.32999992370605,0.08476025216193417
3968,2008-12-10,23.65999984741211,23.920000076293945,23.229999542236328,23.649999618530273,2841400.0,0.012842432757797617,1.6037722268806254,-0.07692533415496364,63.48656088297181,51.76452564703833,-1.2656865823659444,-1.6692917946701833,0.7768474237061014,3.9186062295801882,36.742035965751874,0.6900005340576172,-0.3777145084320672,1.5084998130798333,-0.5917085818433776,3.608708208003044,0.45839561561822606,2.5586040105414405,-2.8013740955188027,86.00822593051915,20.778583626306997,1.0501041974616059,12,-1.5699996948242188,-0.4499998092651367,1.6500000953674316,3.2200002670288086,-0.879999160766598,2,0.03634829314868426,-1.1379296737121574,23.36000061035156,-1.8260909226610336,23.75,1.8992240497270676,23.35000038146973,0.03634829314868426
3969,2008-12-11,22.3799991607666,23.65999984741211,22.280000686645508,23.440000534057614,3062200.0,-0.054099775777704084,-1.1904777763312857,-105.99771123402597,56.94117182431267,53.526292115275595,0.010740446825973748,-0.33727578297861527,1.83909578777849,5.165001897791363,36.46521650375423,1.3799991607666016,-0.24689786884340847,0.18449916839599467,-1.895009747058097,2.2640080838500865,-0.8552552893310512,1.2242536261230406,-1.3328909539868938,33.33330716943219,-36.73629116186309,1.0397544577270457,12,-0.28999900817871094,0.8150005340576172,2.9950008392333984,4.500000953674316,1.1100006103515625,3,0.08042900857497282,1.6037722268806254,23.65999984741211,-1.1379296737121574,23.36000061035156,-1.8260909226610336,23.75,0.08042900857497282
3970,2008-12-12,22.989999771118164,23.07999992370605,21.950000762939453,22.78000068664551,3209900.0,0.027256507293393017,4.794876560115898,-0.1981120871765132,51.7150370549058,55.35627105080482,-0.524276492823315,-0.995147870406786,1.030705267789056,4.526358624116984,35.85451272296596,1.129999160766598,0.02288324820601062,0.7924998283386238,-1.2901389737336117,2.8751386304108593,-0.24881957269749577,1.8338192293747433,-1.7657180567452393,50.73167781613152,-16.66699693658613,1.041319401036118,12,-0.8949995040893555,-0.17499923706054688,2.3000001907348633,3.890000343322754,0.11000061035156605,4,0.04610698027383364,-1.1904777763312857,22.3799991607666,1.6037722268806254,23.65999984741211,-1.1379296737121574,23.36000061035156,0.04610698027383364
3971,2008-12-15,22.82999992370605,23.239999771118164,22.25,23.239999771118164,3593500.0,-0.006959541061549612,3.829268973473888,-1.9523887375114033,50.35149353956833,55.8668623671386,0.05541692361032702,-0.7765117526289949,1.0540652697925026,4.665595900822854,35.14933241493906,0.9899997711181641,0.13178318206358597,0.5699999809265108,-1.509635652990692,2.6496356148437137,-0.4698178360320888,1.6098177978851105,-1.4391751121955032,44.67002373052331,-19.05328621612402,1.0398178169586005,12,-0.12499999999999645,-0.38999938964843395,2.29250001907349,4.050000190734867,0.5499992370605504,0,0.022777067871284862,4.794876560115898,22.989999771118164,-1.1904777763312857,22.3799991607666,1.6037722268806254,23.65999984741211,0.022777067871284862
3972,2008-12-16,23.84000015258789,23.90999984741211,22.78000068664551,23.170000076293945,4000100.0,0.04424004521494029,1.790123224221922,-1.6341471357195219,58.81326622661165,56.184738628860146,-0.7233913381003205,-1.6730293883675387,-0.05270735646866953,3.636822980678197,33.91087489628151,1.129999160766598,0.31405288203119497,1.4535001754760728,-0.6896433759754288,3.5966437269275744,0.381928399750322,2.5250719512018236,-2.292624829767977,95.9390887517706,30.024884315839344,1.0715717757257501,12,-1.0550003051757812,-1.3999996185302734,1.1974997520446777,3.0399999618530273,-0.620000839233402,1,-0.0008389453706232342,3.829268973473888,22.82999992370605,4.794876560115898,22.989999771118164,-1.1904777763312857,22.3799991607666,-0.0008389453706232342
3973,2008-12-17,23.190000534057614,23.81999969482422,23.040000915527344,23.57999992370605,2990800.0,-0.027265084495384007,-1.2608705267057216,-0.5820885749829905,53.385420072893154,56.852304929116634,-0.04873034256978315,-0.9189268290975825,0.5428746477721589,4.273340552844946,32.47087087349465,0.7999992370605469,0.7589263782258691,0.7075005531311014,-1.3967196321540918,2.8117207384162946,-0.3446095395114952,1.759610645773698,-1.4954677306068938,63.2653239964031,-1.1007892531130068,1.0521100926425966,12,-0.40500068664550426,-1.100000381469723,1.6624994277954137,3.6899995803833043,0.010000228881835938,2,0.03536005502112638,1.790123224221922,23.84000015258789,3.829268973473888,22.82999992370605,4.794876560115898,22.989999771118164,0.03536005502112638
3974,2008-12-18,22.65999984741211,23.649999618530273,22.350000381469727,23.649999618530273,2862100.0,-0.0228547078240523,1.626261692146153,2.538464924292813,52.11864420477943,56.23040078845321,0.5956416643689124,-0.23478256591575075,0.9950581319707723,4.7769004221259905,31.399135519410294,1.2999992370605469,0.9383726075881142,0.07199983596801829,-1.8257062165037858,1.9697058884398224,-0.8768531902678838,1.0208528622039204,-0.8271390121684341,36.22446000599452,-27.829626370450804,0.9488530262359016,12,0.3150005340576172,-0.5699996948242188,1.9225001335144043,4.220000267028809,1.210000991821289,3,0.005295712270144026,-1.2608705267057216,23.190000534057614,1.790123224221922,23.84000015258789,3.829268973473888,22.82999992370605,0.005295712270144026
3975,2008-12-19,23.25,23.6299991607666,22.65999984741211,22.93000030517578,4915300.0,0.026037076635517797,-1.2558107556643778,-0.32323208970320494,64.68329867340424,56.69329582600703,-0.011214627719994041,-0.6501955423803842,0.37085535144025883,4.163941192161801,30.660592706273,0.9699993133544922,0.8941020463154494,0.530000019073487,-1.1422755662357815,2.2022756043827556,-0.306137773581149,1.366137811728123,-1.287110814870946,60.24096939279665,-11.380758812983679,0.8361377926546352,12,-0.3149995803833008,-1.1599998474121094,0.9225001335144043,3.4700002670288086,0.3500003814697301,4,0.01032257080078125,1.626261692146153,22.65999984741211,-1.2608705267057216,23.190000534057614,1.790123224221922,23.84000015258789,0.01032257080078125
3976,2008-12-22,22.70000076293945,23.190000534057614,22.440000534057614,23.190000534057614,2899500.0,-0.02365588116389461,2.0612259197122627,-1.5312507450587702,54.41811175376785,56.212556025912775,0.41815210078242515,-0.09730950991261622,0.8640815499043448,4.687869398309317,30.505811066519634,0.8099994659423864,1.022554398758281,-0.02499923706055185,-1.6963618591423426,1.646363385021239,-0.8606805481014455,0.8106820739803418,-0.6148849289181406,22.435929569904737,-48.52892926326813,0.8356813110408949,12,0.23499965667724965,-0.610000610351559,1.0024991035461461,3.5499992370605504,-0.050001144409176135,0,0.017621127977375695,-1.2558107556643778,23.25,1.626261692146153,22.65999984741211,-1.2608705267057216,23.190000534057614,0.017621127977375695
3977,2008-12-23,22.54999923706055,23.34000015258789,22.350000381469727,23.34000015258789,2068700.0,-0.006607996512660752,1.5063256299071919,1.6122475194724744,47.29241462952229,54.413206442196156,0.49301790233773346,0.03893650148414807,0.8976577207674445,4.808906567359827,30.30966038788116,0.9899997711181641,0.9248103379231765,-0.16500072479247763,-1.8381258857826985,1.5081244361977433,-1.0015633052875863,0.671561855702631,-0.3499903530805213,13.605370681053774,-51.51184615089424,0.8365625804951103,12,0.3800010681152308,-0.4599990844726598,1.1525006294250453,3.7000007629394496,0.5,1,0.03680709320566011,2.0612259197122627,22.70000076293945,-1.2558107556643778,23.25,1.626261692146153,22.65999984741211,0.03680709320566011
3978,2008-12-24,22.540000915527344,22.61000061035156,22.38999938964844,22.61000061035156,711300.0,-0.0004433845619282728,5.285776566757928,0.08860710595188248,51.37255557054287,53.79447130288841,0.3659169609086028,0.11135019838705773,0.8251428910902092,4.78176444122213,29.772220865266462,0.2200012207031179,0.7456850359712135,-0.21099910736084126,-1.8332510295811595,1.411252814859477,-1.0221250684709986,0.6001268537493161,-0.23199256458611472,14.615434274194733,-48.31450647571105,0.8111259611101583,12,0.3899993896484375,-0.4500007629394531,1.154998779296875,3.7099990844726562,1.0599994659423864,2,0.030168516868102957,1.5063256299071919,22.54999923706055,2.0612259197122627,22.70000076293945,-1.2558107556643778,23.25,0.030168516868102957
3979,2008-12-26,22.739999771118164,22.84000015258789,22.59000015258789,22.84000015258789,863300.0,0.008873063330403275,3.999980926586431,1.4285831062671024,45.53440126270424,53.10773399264378,0.24848536184487457,-0.06604440840571968,0.6057952301815135,4.526729499165263,29.10249477699878,0.2999992370605469,0.611606896825311,-0.027500247955323687,-1.6418422882359458,1.5868417923252984,-0.8346712680956365,0.7796707721849891,-0.3899993896484375,30.468731373530744,-26.95964895858446,0.8071710201403116,12,0.3400001525878906,-0.6499996185302734,0.7650003433227539,3.510000228881836,0.8299999237060547,4,0.020228715763028537,5.285776566757928,22.540000915527344,1.5063256299071919,22.54999923706055,2.0612259197122627,22.70000076293945,0.020228715763028537
3980,2008-12-29,22.649999618530273,22.709999084472656,22.309999465942386,22.309999465942386,1762000.0,-0.003957790391106331,-1.352937876560968,-3.3999885559518233,41.56441237705719,52.13139164125366,0.31869919334105035,0.06592765661671862,0.6366386940395294,4.5574180700990645,28.632961620264147,0.4300003051757777,0.3780929582322514,-0.14200038909912038,-1.732215267403447,1.4482144892052062,-0.9371078282512819,0.6531070500530411,1.3500003814697266,33.00970154643257,-19.04311623154193,0.795107439152163,12,0.46000003814697266,-0.5599994659423828,0.3775005340576172,3.6000003814697266,1.25,0,0.05386318945917434,3.999980926586431,22.739999771118164,5.285776566757928,22.540000915527344,1.5063256299071919,22.54999923706055,0.05386318945917434
3981,2008-12-30,23.59000015258789,23.670000076293945,22.649999618530273,22.670000076293945,2193600.0,0.041501128030421164,-1.12499875823785,2.7058813629683103,51.6265880633963,51.33287184534083,-0.5611712156851745,-0.6390580097294887,-0.3476572607306885,3.55929740139252,26.939527674677542,1.0200004577636719,0.3404731170320332,0.628000164031981,-0.4283215629445536,1.6843218910085156,0.0998393005437137,1.1561610275202483,0.376199836730958,94.11765530859763,43.145059881493616,0.5281608634882671,12,-0.5250005722045898,-1.5,-0.7350001335144043,2.5299997329711914,0.9500007629394531,1,0.00042391813553011026,-1.352937876560968,22.649999618530273,3.999980926586431,22.739999771118164,5.285776566757928,22.540000915527344,0.00042391813553011026
3982,2008-12-31,23.790000915527344,24.209999084472656,23.479999542236328,23.65999984741211,2542000.0,0.008478201002364738,-1.9795797619325657,0.14130549710269621,50.93257564811531,51.06033357592108,-0.8593835959861416,-0.725843820961785,-0.6295505486778765,3.2963206183957006,24.953940844537374,0.7299995422363281,0.3504529294589567,0.7325008392333991,-0.25506165342075704,1.7200633318875553,0.23871959290632105,1.2262820855604772,-1.4800014495849574,77.89482877527108,30.05880337489613,0.4937812463270783,12,-0.5300016403198242,-1.595001220703125,-1.1700010299682617,2.3299989700317383,0.9799995422363281,2,-0.047919346495401305,-1.12499875823785,23.59000015258789,-1.352937876560968,22.649999618530273,3.999980926586431,22.739999771118164,-0.047919346495401305
3983,2009-01-02,24.399999618530273,24.51000022888184,23.63999938964844,23.790000915527344,2256600.0,0.025640970135683894,1.0963877571186444,4.692259162534112,66.0317516062602,52.60623439830783,-1.430082298412664,-1.2918121933848674,-1.285738383367871,2.6190684643891764,23.921141326983115,0.8700008392333984,0.411089890509551,1.2724995613098145,0.11777678475498732,2.4272223378646416,0.6951381730324009,1.849860949587228,-2.0520001602172826,94.99997399070932,43.456939355700044,0.5773613882774138,1,-0.9899997711181605,-2.054999351501465,-1.9624996185302734,1.7200002670288086,-1.1599998474121094,4,-0.05532788535146049,-1.9795797619325657,23.790000915527344,-1.12499875823785,23.59000015258789,-1.352937876560968,22.649999618530273,-0.05532788535146049
3984,2009-01-05,24.8700008392334,24.93000030517578,24.020000457763672,24.15999984741211,3423900.0,0.019262345411931392,1.1927709182161004,1.1639385269608993,65.25974930750236,52.67028446876318,-1.7362082118660176,-1.6461659110120976,-1.7513193633372666,2.0814689903172834,23.331126339126367,0.9099998474121094,0.2880360142653764,1.615500736236573,0.2847866769819518,2.946214795491194,0.9501437066092642,2.280857765863882,-2.4355213500976554,97.70994478154677,44.161411117868134,0.6653570296273097,1,-1.2500009536743164,-2.315000534057617,-2.4325008392333984,1.2499990463256836,-1.7000007629394531,0,-0.05106555749528541,1.0963877571186444,24.399999618530273,-1.9795797619325657,23.790000915527344,-1.12499875823785,23.59000015258789,-0.05106555749528541
3985,2009-01-06,25.34000015258789,25.53000068664551,24.78000068664551,24.85000038146973,2903600.0,0.01889824276214136,-1.3809555526625983,0.6901395586240195,69.39722175627621,54.33463002459744,-2.099330642571779,-2.065325659637516,-2.2090892224462166,1.5516663286840924,22.643027590677434,0.75,0.30148180533159774,1.9860000610351562,0.3603190047378604,3.611681117332452,1.1731595328865083,2.798840589183804,-2.755789414489744,93.40276168085025,37.131212110638344,0.8128405281486472,1,-1.4200000762939418,-2.484999656677246,-2.9025001525878906,0.7799997329711914,-2.0900001525878906,1,-0.06985005710755321,1.1927709182161004,24.8700008392334,1.0963877571186444,24.399999618530273,-1.9795797619325657,23.790000915527344,-0.06985005710755321
3986,2009-01-07,25.190000534057614,25.32999992370605,24.88999938964844,25.209999084472656,3081400.0,-0.005919479780072456,2.3846165132230874,-0.040813387258134215,62.03209174315042,55.97237192611167,-1.742190089494791,-1.8992910452199219,-2.0248172843549064,1.6319206537365147,22.464808942058674,0.4500007629394496,0.3769629927840974,1.7640004158019984,-0.05194569864906029,3.579946530253057,0.856027358576469,2.6719734730275277,-2.370126600075679,83.41463596178203,30.83223535981905,0.9079730572255298,1,-1.2700004577636648,-2.335000038146969,-2.7525005340576136,0.9299993515014684,-2.220001220703125,2,-0.05121083319483144,-1.3809555526625983,25.34000015258789,1.1927709182161004,24.8700008392334,1.0963877571186444,24.399999618530273,-0.05121083319483144
3987,2009-01-08,25.34000015258789,25.40999984741211,24.76000022888184,25.229999542236328,3106600.0,0.005954728676066168,4.199996948242159,-5.500429184548379,71.03718360306836,58.15733059639228,-1.6257762050979778,-1.995667283326462,-2.1264893438820778,1.4134576097357794,22.00144320987432,0.6499996185302699,0.25991574836127995,1.815000057220459,-0.191668124896335,3.821668239337253,0.8116659661620638,2.818334148278854,-2.3033160783928714,89.94706858881509,37.116668506118046,1.0033340910583968,1,-1.4200000762939418,-2.479999542236328,-2.932499885559082,0.75,-3.620000839233402,3,-0.031570609007231853,2.3846165132230874,25.190000534057614,-1.3809555526625983,25.34000015258789,1.1927709182161004,24.8700008392334,-0.031570609007231853
3988,2009-01-09,24.520000457763672,25.26000022888184,24.5,25.04999923706055,3094100.0,-0.03235989304997988,-1.666668897484988,-4.818143986683345,67.22223517336039,60.567089919798526,-0.5535933495092067,-1.1678092045853319,-1.326979026596586,2.1625643334343962,21.409214966163752,0.8400001525878906,0.3085171780025995,0.9520003318786614,-1.1031204817269327,3.0071211454842555,-0.07556007492413741,1.9795607386814602,-1.2838510545726116,33.11257776233927,-20.917068027943124,1.0275604068027973,1,-0.600000381469723,-1.0500001907348633,-2.1125001907348633,1.5699996948242188,-2.6400012969970703,4,0.01019575837409259,4.199996948242159,25.34000015258789,2.3846165132230874,25.190000534057614,-1.3809555526625983,25.34000015258789,0.01019575837409259
3989,2009-01-12,24.18000030517578,24.3799991607666,23.88999938964844,24.290000915527344,2933800.0,-0.013866237611763088,2.3793425500848207,0.2075487994472261,59.029133189288316,62.50761445449088,0.013580056548299524,-0.7231178483150273,-1.0137757876543674,2.4375969556248407,20.1491717881992,0.6300010681152308,0.45134342790125004,0.5220001220703132,-1.470772351449238,2.5147725955898643,-0.47438611468946235,1.5183863588300888,-0.7603427993083649,17.68296866949723,-34.09199879001329,0.9963862367597751,1,-0.09000015258789062,-0.630000114440918,-1.7725000381469727,1.9099998474121094,-2.9099998474121094,0,-0.03887512498733958,-1.666668897484988,24.520000457763672,4.199996948242159,25.34000015258789,2.3846165132230874,25.190000534057614,-0.03887512498733958
3990,2009-01-13,24.04999923706055,24.61000061035156,23.79999923706055,24.270000457763672,2833700.0,-0.005376388191666193,-1.2500000000000024,1.9999999999999678,64.27059835911555,63.91250448734857,0.40572138823977966,-0.5371737285682308,-0.9258523554848637,2.493391081054039,18.55414028613241,0.8100013732910085,0.5657322499399271,0.33899908065796325,-1.6352660797859961,2.3132642411019226,-0.6481334995640182,1.3261316608799447,-0.4615142767308882,15.527944423909885,-38.30758140879277,0.9871325802219804,1,0.45500087738036754,-0.49999904632568715,-1.5399990081787145,2.04000091552734,-0.059999465942386365,1,-0.03659040285583648,2.3793425500848207,24.18000030517578,-1.666668897484988,24.520000457763672,4.199996948242159,25.34000015258789,-0.03659040285583648
3991,2009-01-14,23.35000038146973,24.0,23.13999938964844,23.78000068664551,2870300.0,-0.029105982444778467,-1.023525399083569,1.9545359966708598,57.57577290111149,64.65063751545925,1.1936177583559484,0.21479221944028026,-0.28563692536684115,3.1191493036586557,17.278051657110797,0.9099998474121094,0.713066326942716,-0.38699979782104066,-2.3257907010966328,1.5517911054545515,-1.3563952494588385,0.5823956538167572,2.1800003051757812,9.251143148586644,-47.62127698899531,0.9693954516377961,1,0.9849996566772461,0.39000034332275035,-0.8400001525878942,2.7399997711181605,-0.28000068664551137,2,-0.004282671513319958,-1.2500000000000024,24.04999923706055,2.3793425500848207,24.18000030517578,-1.666668897484988,24.520000457763672,-0.004282671513319958
3992,2009-01-15,23.81999969482422,23.90999984741211,23.11000061035156,23.479999542236328,3771000.0,0.020128449921888336,2.076917433884766,-0.7906974681073792,61.149819300248694,64.10820059256909,0.8139129142913539,-0.27065913970523425,-0.8260203115155385,2.558845810171377,16.65676098788959,0.7999992370605504,0.9249555935902514,0.08399953842162944,-1.854588293542058,2.0225873703853168,-0.8852943775602142,1.053293454403473,1.6622009658813504,33.023219090522836,-27.988433958284773,0.9692939159818436,1,0.5000009536743164,-0.07999897003173828,-1.169999599456787,2.270000457763672,0.0,3,-0.03568431538034089,-1.023525399083569,23.35000038146973,-1.2500000000000024,24.04999923706055,2.3793425500848207,24.18000030517578,-0.03568431538034089
3993,2009-01-16,24.01000022888184,24.20000076293945,23.45000076293945,23.88999938964844,4214900.0,0.007976512866996632,1.999988555951944,0.3529434864073422,61.08202931258885,63.644009482023144,0.6289097633237049,-0.41748204830577507,-1.085648262671537,2.289107794523698,15.883747675743532,0.75,1.002046124315786,0.23300008773804137,-1.691600961435043,2.1576011369111256,-0.7293004368485008,1.1953006123245835,1.377312429809571,59.99997456868537,-4.673765131172765,0.9623005245865414,1,0.31000041961669567,-0.269999504089359,-1.3600001335144078,2.079999923706051,-0.30000114440918324,4,-0.09537696350259461,2.076917433884766,23.81999969482422,-1.023525399083569,23.35000038146973,-1.2500000000000024,24.04999923706055,-0.09537696350259461
3994,2009-01-20,22.78000068664551,24.209999084472656,22.76000022888184,23.93000030517578,4158500.0,-0.05122863517330378,-1.436971772855725,-9.58326313279819,50.94615057006691,61.59389046133322,1.7112182595610967,0.8663888144976077,0.06544320262824144,3.4366771150347475,14.85236176621141,1.4499988555908168,1.0459810595901864,-1.0029994964599567,-2.9136357607652883,0.907636767845375,-1.9583176286126225,-0.04768136430729086,2.516219490112306,1.0811056021395336,-64.80552154289433,0.9553181321526654,1,1.3049993515014613,0.9600000381469691,-0.13000059127807972,3.2949991226196254,0.15999984741210227,1,-0.03950840644208253,1.999988555951944,24.01000022888184,2.076917433884766,23.81999969482422,-1.023525399083569,23.35000038146973,-0.03950840644208253
3995,2009-01-21,23.489999771118164,23.520000457763672,22.479999542236328,23.13999938964844,3721100.0,0.031167649827547272,4.073153485083202,-0.3043482587559749,49.246984793772164,60.173323022513415,0.7947788825060371,0.18476479816054692,-0.6713851571670695,2.6441864843715237,13.855205370776702,1.0400009155273438,0.9427439779707001,-0.3050004005432143,-2.204523996800191,1.5945231957137622,-1.2547621986717026,0.644761397585274,1.6540472087670928,58.381531568282,-3.771548402829012,0.949761798128488,1,0.4549999237060547,0.2500009536743164,-0.8474998474121094,2.4700002670288086,-0.6999988555908203,2,-0.09450827309432608,-1.436971772855725,22.78000068664551,1.999988555951944,24.01000022888184,2.076917433884766,23.81999969482422,-0.09450827309432608
3996,2009-01-22,23.10000038146973,23.57999992370605,22.670000076293945,23.57999992370605,3522300.0,-0.016602783884568262,2.7916696469017888,-1.3714257687968938,44.94874870318373,57.27460803363734,0.9578639748997198,0.6390311133762019,-0.3162014491786458,2.9394877600358456,12.631502901506991,0.9099998474121058,0.7944722856092312,-0.7149997711181619,-2.573969661818797,1.1439701195824732,-1.6444847164684795,0.21448517423215563,1.8309228034036131,35.83820828252602,-23.318861594704096,0.9294849453503173,1,0.7699995040893519,0.7899999618530238,-0.6449999809265172,2.6899995803832972,-0.9099998474121165,3,0.038528111469745774,4.073153485083202,23.489999771118164,-1.436971772855725,22.78000068664551,1.999988555951944,24.01000022888184,0.038528111469745774
3997,2009-01-23,23.3799991607666,23.489999771118164,22.56999969482422,22.76000022888184,5051800.0,0.01212115907675404,1.1904759742235502,-1.2916656732549847,42.15383802785903,54.48923057302608,0.4141535738793749,0.44733730284160345,-0.6200982569280775,2.5796684046576708,11.557885615956648,0.9200000762939453,0.5631674133362168,-0.4765009880065918,-2.2517374622148907,1.298735486201707,-1.3641192251107412,0.41111724909755765,1.3548501326957805,52.02311310249631,-2.4926642334800704,0.8876182371041488,1,0.16500091552734375,0.5400009155273473,-0.8074989318847656,2.075000762939453,-0.5499992370605504,4,-0.013259173527370605,2.7916696469017888,23.10000038146973,4.073153485083202,23.489999771118164,-1.436971772855725,22.78000068664551,-0.013259173527370605
3998,2009-01-26,23.21999931335449,23.770000457763672,23.07999992370605,23.270000457763672,4995600.0,-0.0068434496644723675,-3.181822385342243,-0.08064714604778843,36.672028200435044,52.005107796486826,0.413879443722049,0.6966084482796226,-0.46184754833766206,2.651879752171606,10.295568323667212,0.6900005340576207,0.3932072218686784,-0.6705007553100621,-2.3637256294392834,1.0227241188191591,-1.5171131923746728,0.1761116817545485,1.3344620000098075,42.77456456211433,-6.018126473937343,0.8466124370646102,1,0.3250007629394567,0.7000007629394602,-0.6074991226196254,1.7750005722045934,0.17000007629395242,0,0.025839810474268754,1.1904759742235502,23.3799991607666,2.7916696469017888,23.10000038146973,4.073153485083202,23.489999771118164,0.025839810474268754
3999,2009-01-27,23.20000076293945,23.32999992370605,22.95000076293945,23.020000457763672,3968500.0,-0.0008612640398976135,-1.3749970197648662,-3.5999237078005506,31.35887100793839,48.34824920191159,0.3131802449087999,0.7935202979678273,-0.3961544766315619,2.5821242150527617,9.308788214345478,0.37999916076660156,0.14270408627477238,-0.7134993553161664,-2.352552873223811,0.925554162591478,-1.5330261142699904,0.10602740363765761,1.1885036087346101,55.8140085046986,12.14104670192851,0.8195267589538229,1,0.14499855041504262,0.7199993133544993,-0.7625007629394496,0.8699989318847692,-0.3900012969970632,1,0.02198268555007532,-3.181822385342243,23.21999931335449,1.1904759742235502,23.3799991607666,2.7916696469017888,23.10000038146973,0.02198268555007532
4000,2009-01-28,23.8700008392334,24.059999465942386,23.10000038146973,23.459999084472656,4091500.0,0.0288793126836544,1.4303804803144256,2.2777836646463383,39.45686219546382,46.33503690128408,-0.4302869891800114,0.23147376757674465,-1.0584774603574232,1.8400446458023474,7.721269099239861,0.9599990844726562,-0.029450442586252734,-0.10449934005737305,-1.6326145595855053,1.4236158794707592,-0.8685569498214392,0.6595582697066931,0.36582314608564204,87.24841235603655,46.59478570639789,0.764057609764067,1,-0.5250015258789062,0.04999923706055043,-1.3375005722045898,0.0049991607666015625,-0.6400012969970703,2,-0.038961050376136175,-1.3749970197648662,23.20000076293945,-3.181822385342243,23.21999931335449,1.1904759742235502,23.3799991607666,-0.038961050376136175
4001,2009-01-29,23.60000038146973,23.86000061035156,23.29999923706055,23.54999923706055,3519900.0,-0.011311288155461119,-1.0363643929962045,0.12195348880484186,36.363628210245,43.581015669061436,-0.13532561061547455,0.5294046842643994,-0.7396130749556669,2.031672018690127,7.21290986351765,0.570001602172848,-0.1355058128320401,-0.3749998092651339,-1.902591751026229,1.1525921324959612,-1.1387957801456814,0.38879616161541364,0.4953576484026918,69.12757348093747,33.275432994278034,0.7637959708805475,1,-0.2550010681152379,0.31999969482421875,-1.0875000953674352,0.2749996185302699,-0.5900001525878906,3,-0.03432201071396512,1.4303804803144256,23.8700008392334,-1.3749970197648662,23.20000076293945,-3.181822385342243,23.21999931335449,-0.03432201071396512
4002,2009-01-30,22.649999618530273,23.68000030517578,22.6299991607666,23.3700008392334,3932100.0,-0.040254268965409845,-1.7631531395874116,-14.39969483120351,35.63746644192558,40.75384201676551,0.7054420269678694,1.4647171871615896,0.257924245545297,2.8858028437925825,7.513153200992962,1.0500011444091797,-0.29099690226879105,-1.268000507354735,-2.90576040584196,0.3697593911324901,-2.0868804565983474,-0.4491205581111224,1.409999847412113,1.3986331115651958,-33.36248972949138,0.8188799492436134,1,0.6949996948242188,1.2700004577636754,-0.13749933242797852,1.2250003814697266,1.7800006866455078,4,-0.02030901069403679,-1.0363643929962045,23.60000038146973,1.4303804803144256,23.8700008392334,-1.3749970197648662,23.20000076293945,-0.02030901069403679
4003,2009-02-02,23.04999923706055,23.190000534057614,22.51000022888184,22.59000015258789,3128900.0,0.01766002760560892,-1.1935531505146797,-0.6388865341414875,41.40029089262232,39.693190941493896,0.17315458640733894,1.0101859935232689,-0.08762119919892442,2.3952777623301635,8.177912255255817,0.6800003051757741,-0.35803921058492705,-0.800500869750973,-2.465667214201602,0.864665474699656,-1.6330840419762858,0.03208230247433974,0.8836002349853516,34.83866283720094,-1.9966961530956624,0.8325831722253142,2,0.22000026702880504,0.8700008392333984,-0.5399990081787145,0.8250007629394496,1.6500015258788991,0,-0.009544439073159605,-1.7631531395874116,22.649999618530273,-1.0363643929962045,23.60000038146973,1.4303804803144256,23.8700008392334,-0.009544439073159605
4004,2009-02-03,23.60000038146973,23.65999984741211,22.56999969482422,23.040000915527344,3046800.0,0.023861221805372868,2.2058903552445197,1.2173925663012273,46.781122203815734,39.41920620927652,-0.27747699338902265,0.3796247655880798,-0.5524430388256256,1.7591060683669433,8.449905237414132,1.0900001525878906,-0.48208985417014105,-0.1869997024536083,-1.7839325089782143,1.4099331040709977,-0.9854661057159113,0.6114667008086947,0.21731109619140554,70.32262510367367,29.520034827253,0.7984664032623038,2,-0.3150005340576172,0.31999969482421875,-1.0900001525878942,0.2749996185302699,1.75,1,-0.008898346967238902,-1.1935531505146797,23.04999923706055,-1.7631531395874116,22.649999618530273,-1.0363643929962045,23.60000038146973,-0.008898346967238902
4005,2009-02-04,23.56999969482422,24.309999465942386,23.45000076293945,23.65999984741211,3852200.0,-0.0012712155152788673,-4.212144681933185,-0.1607147114621534,51.74050150611179,40.17384540960186,-0.2625442589081395,0.2848255931649071,-0.437789764792349,1.6959790740633558,8.16613721167328,0.8599987030029368,-0.6293433368589127,-0.12850036621093608,-1.5495495131225852,1.292548780700713,-0.8390249396667606,0.5820242072448885,-1.0900001525878906,58.88888417938389,13.512987880521166,0.7105245734558246,2,-0.15999984741210582,0.3500003814697301,-0.9849996566772461,0.30500030517578125,1.7700004577636719,2,-0.032244388575394134,2.2058903552445197,23.60000038146973,-1.1935531505146797,23.04999923706055,-1.7631531395874116,22.649999618530273,-0.032244388575394134
4006,2009-02-05,23.899999618530273,24.01000022888184,23.170000076293945,23.26000022888184,4090600.0,0.014000845480643731,-1.0487816224564885,-7.111092273131821,50.64724874147363,41.117557711114586,-0.5220270937479228,-0.15470498940855748,-0.7417105758022231,1.2754216732186876,7.752345570479716,0.8400001525878942,-0.6080771269787171,0.2659996032714851,-0.9758056626512221,1.5078048691941923,-0.35490302968986853,0.8869022362328387,-1.3834000778198252,77.22222104484582,29.032801857629053,0.6209026329613541,2,-0.4899997711181605,0.10500049591064453,-1.299999713897705,-0.6049995422363281,1.1700000762939453,3,-0.02803347644300702,-4.212144681933185,23.56999969482422,2.2058903552445197,23.60000038146973,-1.1935531505146797,23.04999923706055,-0.02803347644300702
4007,2009-02-06,24.540000915527344,24.63999938964844,23.6200008392334,23.85000038146973,3645500.0,0.0267782973728945,1.292138058142141,1.078126862646926,53.996989093013866,43.04255336584557,-1.0953675062292092,-0.9040651109400066,-1.352493870173312,0.5601195049767753,7.703362609065527,1.0199985504150426,-0.6064006562538964,0.9460008621215827,-0.1006260745311991,1.9926277987743646,0.42268739379519005,1.4693143304479754,-1.987533376312257,95.3052341069887,46.601751257369486,0.5233134683263914,2,-0.9650011062622035,-0.5350008010864258,-1.962501049041748,-1.330000877380371,1.4699993133544957,4,-0.06234721391870113,-1.0487816224564885,23.899999618530273,-4.212144681933185,23.56999969482422,2.2058903552445197,23.60000038146973,-0.06234721391870113
4008,2009-02-09,24.770000457763672,24.84000015258789,24.35000038146973,24.479999542236328,2548700.0,0.009372434134295338,1.2790670853959132,0.42029085662001714,67.67317999783852,47.07747658694558,-1.2095773520830058,-1.1745971747581478,-1.520019106627604,0.2539550124746697,8.020400787312512,0.4899997711181605,-0.5281136401949311,1.1635004043579116,0.06559254333235742,2.2614082653834657,0.6145464738451345,1.7124543348706887,-2.1340316445312517,96.91631362518842,40.44613955310681,0.5489539305127764,2,-1.0950002670288086,-0.7650003433227539,-2.0425009727478027,-1.5600004196166992,1.9200000762939418,0,-0.013726287699010742,1.292138058142141,24.540000915527344,-1.0487816224564885,23.899999618530273,-4.212144681933185,23.56999969482422,-0.013726287699010742
4009,2009-02-10,23.239999771118164,24.770000457763672,23.10000038146973,24.34000015258789,5346700.0,-0.061768294645548116,-1.4202914375197893,-3.7930927889295205,48.0620157331108,48.033604757795246,0.3650866358384697,0.29657584708461826,0.036944850627726566,1.7072218977821336,8.378655381916591,1.6700000762939418,-0.4818454278946014,-0.3195002555847175,-1.3942729665988622,0.7552724554294272,-0.8568866110917881,0.21788609992235308,-0.47178907752441646,8.04594299219174,-46.19208960510365,0.5373863555070716,2,0.4350004196166992,0.7650003433227539,-0.3624997138977051,-0.029999732971191406,3.4500007629394496,1,0.06282276274527865,1.2790670853959132,24.770000457763672,1.292138058142141,24.540000915527344,-1.0487816224564885,23.899999618530273,0.06282276274527865
4010,2009-02-11,23.170000076293945,23.54999923706055,22.85000038146973,23.520000457763672,3231300.0,-0.0030120350909474958,2.4146457198415834,0.3181820546299138,50.57095989092329,49.61219716675949,0.3635837322312838,0.3133326394437006,0.14170981799710347,1.6780654231685759,9.074167446639775,0.6999988555908203,-0.38259566646549104,-0.34549999237060547,-1.4077021355348442,0.7167021507936333,-0.8766010639527266,0.1856010792115157,1.6700000762939453,16.080388524085638,-38.81270046146625,0.5311010715821202,2,0.505000114440918,0.8350000381469727,-0.08249998092651367,0.039999961853027344,2.260000228881836,2,0.0940871945618258,-1.4202914375197893,23.239999771118164,1.2790670853959132,24.770000457763672,1.292138058142141,24.540000915527344,0.0940871945618258
4011,2009-02-12,23.25,23.3700008392334,22.450000762939453,23.10000038146973,4189400.0,0.003452737308702325,3.717933419082226,-0.42856987155382337,48.903886068608564,51.086243791946494,0.25559354419678826,0.23764077738362133,0.16163023997720316,1.4787282870428733,9.2810205830197,0.9200000762939453,-0.24329911409871485,-0.2605000495910659,-1.3269154670836016,0.8059153679014699,-0.7937077583373338,0.272707659155202,1.550200157165527,33.472779973313074,-20.88349428573037,0.5332077087462674,2,0.3950004577636719,0.6800003051757812,0.13750028610229492,-0.039999961853027344,3.5599994659423864,3,0.08989247968119951,2.4146457198415834,23.170000076293945,-1.4202914375197893,23.239999771118164,1.2790670853959132,24.770000457763672,0.08989247968119951
4012,2009-02-13,22.96999931335449,23.520000457763672,22.940000534057614,23.28000068664551,4049800.0,-0.012043040285828477,-2.135143773261947,-2.0666810777819715,47.93388533971597,51.81219873051246,0.6545976978325996,0.4750526993466586,0.48587573855487776,1.653477205103485,9.407437188489112,0.5799999237060582,-0.20913917116774527,-0.4980007171630909,-1.5801160661765863,0.5841146318504045,-1.0390583916698368,0.043056957343655,1.7361928680419965,21.757267079952094,-32.656866218929956,0.541057674506747,2,0.6750011444091832,0.9600009918212926,0.4175009727478063,0.24000072479248402,3.4200000762939524,4,0.0914236153350172,3.717933419082226,23.25,2.4146457198415834,23.170000076293945,-1.4202914375197893,23.239999771118164,0.0914236153350172
4013,2009-02-17,21.71999931335449,22.26000022888184,21.57999992370605,22.059999465942386,5031100.0,-0.05441880876649674,-1.1935531505146753,1.0967698271088393,39.83516116430989,51.04042528167848,1.8954207891463248,1.628172343022861,1.730401174765376,2.7866947992846463,10.275219250895178,1.3899993896484375,-0.16158545919365963,-1.6335006713867237,-2.9362638738654745,-0.33073746890797295,-2.284882272626099,-0.9821190701473483,2.895945211303715,4.388694865525959,-47.789179152453,0.6513816012393758,2,1.490000724792484,1.7000007629394567,1.6700010299682653,1.490000724792484,4.909999847412113,1,0.19751386055015452,-2.135143773261947,22.96999931335449,3.717933419082226,23.25,2.4146457198415834,23.170000076293945,0.19751386055015452
4014,2009-02-18,21.8799991607666,22.290000915527344,21.350000381469727,21.82999992370605,4778100.0,0.007366475712259124,1.1609139459630107,-0.14705651359266522,35.302803378117986,49.21401437856805,1.6380379852573554,1.4728007657028712,1.5882725117197012,2.503909156026147,10.563343055063761,0.9400005340576172,-0.028987967488866673,-1.4285007476806655,-2.869513908381638,0.012512413020306923,-2.14900732803115,-0.7079941673301811,2.553788687834473,24.09086613613444,-22.673829640943186,0.7205065803504855,2,1.215001106262207,1.215001106262207,1.8150010108947754,1.330000877380371,5.690000534057617,2,0.2198355373758838,-1.1935531505146753,21.71999931335449,-2.135143773261947,22.96999931335449,3.717933419082226,23.25,0.2198355373758838
4015,2009-02-19,21.270000457763672,22.040000915527344,21.06999969482422,22.040000915527344,7577500.0,-0.027879283656314202,1.5194821923101693,-15.400244144349253,33.614633624210626,47.32150158776106,2.1092856687379857,2.011063372943177,2.176539931694556,2.982655967935578,10.679339011815424,0.970001220703125,0.01637232164607738,-1.9274994850158684,-3.6282474862114853,-0.22675148382025156,-2.777873485613675,-1.0771254844180618,2.9170843934668937,8.163293904427071,-34.29491704376961,0.8503740005978078,2,1.6849994659423828,1.6849994659423828,2.549999713897705,1.9399995803833008,5.559999465942379,3,0.25481899199092917,1.1609139459630107,21.8799991607666,-1.1935531505146753,21.71999931335449,-2.135143773261947,22.96999931335449,0.25481899199092917
4016,2009-02-20,23.989999771118164,24.520000457763672,21.75,22.65999984741211,12259800.0,0.12787960765471817,1.3179907569456581,-1.7272716013296936,57.54504499666858,47.71573002150048,-0.6667169645741069,-0.673364450636651,-0.5469272431448573,0.1383843522897621,10.073753958771729,3.25,0.04417008056213234,0.7479998588562005,-0.988210639220096,2.484210356932497,-0.12010539018194777,1.6161051078943487,-2.9200000762939453,84.63766465390752,35.45785241477989,0.8681052490381475,2,-1.0349998474121094,-1.0349998474121094,0.03750038146972656,-0.7799997329711914,2.8299999237060547,4,0.06002503325536712,1.5194821923101693,21.270000457763672,1.1609139459630107,21.8799991607666,-1.1935531505146753,21.71999931335449,0.06002503325536712
4017,2009-02-23,23.06999969482422,24.25,22.959999084472656,23.989999771118164,5570900.0,-0.03834931575954181,-1.2631569260936708,-0.6917294203524149,50.10638539636726,45.76386395467033,0.025518342417385043,0.23422952626545168,0.3714157601586763,0.9597543815011207,9.338130847427356,1.2900009155273438,0.009395322064044365,-0.15650024414062358,-1.8930584277180174,1.5800579394367702,-1.0247793359293205,0.7117788476480733,-2.0,57.97100167293788,6.688912421180774,0.8682790917886961,2,-0.14999961853027344,-0.11499977111816406,0.9675006866455078,0.1400003433227539,3.9300003051757812,0,0.1621152934803567,1.3179907569456581,23.989999771118164,1.5194821923101693,21.270000457763672,1.1609139459630107,21.8799991607666,0.1621152934803567
4018,2009-02-24,23.81999969482422,23.920000076293945,22.96999931335449,23.31999969482422,6606600.0,0.032509753355924875,1.714284935776927,-0.5434782157998943,51.14582971152345,46.106509952271736,-0.9760532508402662,-0.49383433986695735,-0.38123176429440164,0.08749974624413426,8.937176753042401,0.9500007629394567,-0.0272909587776482,0.5634997367858894,-1.193199483953439,2.3201989575252178,-0.3148498735837748,1.4418493471555536,-2.6809999847412094,79.71012730028959,29.56271221149563,0.8783496103696641,2,-1.0249996185302734,-0.8649997711181641,0.21000099182128906,-0.6099996566772461,3.5100002288818324,1,0.10789251585853932,-1.2631569260936708,23.06999969482422,1.3179907569456581,23.989999771118164,1.5194821923101693,21.270000457763672,0.10789251585853932
4019,2009-02-25,23.709999084472656,24.09000015258789,22.86000061035156,23.690000534057614,6010500.0,-0.004617993776694473,2.1538422037193357,0.03999710083008523,50.723137320427476,46.123418555549975,-0.8854908885292012,-0.3622390879761461,-0.2339469201750326,0.09188681003417543,8.429940378159479,1.2299995422363317,-0.1510999782842184,0.4279992103576653,-1.340016454429204,2.1960148751445345,-0.45600862203576753,1.3120070427510981,-2.503379359436032,76.52170451693227,26.344854930642057,0.884007832393434,2,-0.9149990081787109,-0.7549991607666016,0.32000160217285156,-0.4999990463256836,4.050001144409183,2,0.1231547949829408,1.714284935776927,23.81999969482422,-1.2631569260936708,23.06999969482422,1.3179907569456581,23.989999771118164,0.1231547949829408
4020,2009-02-26,22.940000534057614,23.920000076293945,22.93000030517578,23.920000076293945,4191200.0,-0.0324756887451465,1.0204086399040875,-49.003528850730625,45.25692101879567,45.71820021668187,-0.16935864306867288,0.35259134691986205,0.545491982163572,0.7590250249415185,8.82768334695378,0.9899997711181641,-0.4190742133022134,-0.29549932479858754,-2.0472443490327805,1.4562456994356054,-1.1713718369156858,0.5803731873185107,-1.667113194366447,42.96030098920442,-3.6387031805019276,0.8758725121170969,2,-0.14500045776366832,0.014999389648441053,0.9724998474121129,0.269999504089359,4.7899990081787145,3,0.2018308218385927,2.1538422037193357,23.709999084472656,1.714284935776927,23.81999969482422,-1.2631569260936708,23.06999969482422,0.2018308218385927
4021,2009-02-27,22.790000915527344,23.40999984741211,22.76000022888184,23.28000068664551,4825500.0,-0.006538780080130091,-1.3636300583647643,0.5000000000000018,40.913808415787074,44.93819166957866,-0.10222158493893829,0.4625095277581366,0.708541646007788,0.8377788274662912,9.187079062558611,0.6499996185302699,-0.4510332782093087,-0.40499897003173757,-2.158714077000173,1.348716136936698,-1.2818565235159554,0.4718585834524802,-1.4521713134747287,2.013469211675814,-36.83724697095468,0.8768575534842176,2,0.0049991607666015625,0.16499900817871094,1.0524992942810059,0.404998779296875,4.519998550415043,4,0.1772706821361365,1.0204086399040875,22.940000534057614,2.1538422037193357,23.709999084472656,1.714284935776927,23.81999969482422,0.1772706821361365
4022,2009-03-02,22.190000534057614,22.739999771118164,22.0,22.51000022888184,7329000.0,-0.026327352231957812,-1.1142827559522837,0.653060906730618,37.099997920989594,44.63428464254308,0.41962885951529927,1.0817424567134033,1.2823287719130043,1.3776495665423205,9.009045868828327,0.7900009155273438,-0.5173664241123781,-0.9819993972778356,-2.7773807618683826,0.8133819673127114,-1.879690079573109,-0.0843087149825621,-0.7885275148907773,9.090933980188959,-21.48893929036013,0.897690682295274,3,0.6049995422363317,0.764999389648441,1.6899995803833043,0.6649999618530309,4.469999313354496,0,0.20865250334989405,-1.3636300583647643,22.790000915527344,1.0204086399040875,22.940000534057614,2.1538422037193357,23.709999084472656,0.20865250334989405
4023,2009-03-03,22.82999992370605,23.229999542236328,22.26000022888184,22.399999618530273,6757000.0,0.028841792440074787,-1.7323959553411377,-1.3437522351762698,47.749725622254374,46.01727600300268,-0.051806620195453235,0.4473521758366772,0.6439671513958096,0.7063387709122253,8.523139390953144,1.0399990081787145,-0.5679634674260576,-0.33100004196167276,-2.132214983484637,1.4702148995612916,-1.231607512723155,0.5696074287998094,-1.3661563557672771,39.712912110476374,6.023118492565935,0.9006074707614817,3,-0.03499984741210582,0.12500000000000355,0.9025001525878942,0.025000572204593396,3.9300003051757884,1,0.18265440605472505,-1.1142827559522837,22.190000534057614,-1.3636300583647643,22.790000915527344,1.0204086399040875,22.940000534057614,0.18265440605472505
4024,2009-03-04,23.38999938964844,23.670000076293945,22.90999984741211,23.020000457763672,4397100.0,0.024529105029076348,-1.5762712960268968,0.8604620216107036,51.14583016683546,47.96518672996099,-0.4191671535165433,-0.13616811479607094,0.10923258487573761,0.10998281462461179,8.669055736896802,0.8400001525878942,-0.5797880250598695,0.23949947357177948,-1.5533692574504698,2.032368204594029,-0.656934891939347,1.135933839082906,-1.8650326839131708,72.39579866743907,34.97164313523069,0.8964343655111252,3,-0.2549991607666051,-0.43499946594238637,0.34250068664550426,-0.5349988937377965,3.25,2,0.16844808195255068,-1.7323959553411377,22.82999992370605,-1.1142827559522837,22.190000534057614,-1.3636300583647643,22.790000915527344,0.16844808195255068
4025,2009-03-05,22.809999465942386,23.34000015258789,22.76000022888184,22.79999923706055,4898400.0,-0.024796919146682028,-11.889138497403756,0.02702772365016006,47.82177879393964,46.884823818546664,0.44952700518907207,0.4047256383405795,0.689258287344483,0.6688853939602843,8.834237252825806,0.6299991607666016,-0.42955713115988914,-0.3025004386901813,-2.0901408909709147,1.4851400135905521,-1.196320664830548,0.5913197874501854,-1.2251320851665497,48.502959816620645,10.14197502298343,0.8938202261403668,3,0.31500053405761363,0.14500045776366832,0.8225002288818324,0.045001029968258166,2.9800014495849574,3,0.21701012182531176,-1.5762712960268968,23.38999938964844,-1.7323959553411377,22.82999992370605,-1.1142827559522837,22.190000534057614,0.21701012182531176
4026,2009-03-06,23.229999542236328,23.29999923706055,22.770000457763672,22.86000061035156,5480800.0,0.018412980540444268,1.0784334258337982,36.999046347511324,51.26953286890123,47.014062426606,-0.1001479739187836,-0.07171992099394231,0.2918957909059614,0.22235184476579306,9.336948536621176,0.5299987792968786,-0.23515380022026022,0.15099964141845845,-1.5992233637308608,1.9012226465677777,-0.7241118611561994,1.0261111439931163,-1.5864294999207331,73.65266383495839,31.82031707741089,0.875111502574659,3,-0.1849994659423828,-0.27499961853027344,0.4025001525878906,-0.3749990463256836,2.159999847412113,4,0.19371502749357306,-11.889138497403756,22.809999465942386,-1.5762712960268968,23.38999938964844,-1.7323959553411377,22.82999992370605,0.19371502749357306
4027,2009-03-09,23.01000022888184,23.70000076293945,22.86000061035156,23.040000915527344,4718300.0,-0.009470482896673738,-4.090911192671046,-0.08108317095047059,57.00326589613335,47.66488866934043,0.12342481606636824,0.02927964026630292,0.5372787480870578,0.3861668414816215,9.32329309186982,0.8400001525878906,0.04030564336233411,0.0075003623962430765,-1.6019306963793305,1.6169314211718167,-0.7972151669915455,0.8122158917840316,-1.3089015782572844,52.08331401702069,5.2867948001228555,0.8047155293877873,3,0.03499984741210582,-0.0550003051757848,0.6224994659423793,-0.15499973297119496,2.3400001525878906,0,0.18687523660531058,1.0784334258337982,23.229999542236328,-11.889138497403756,22.809999465942386,-1.5762712960268968,23.38999938964844,0.18687523660531058
4028,2009-03-10,24.43000030517578,24.53000068664551,23.040000915527344,23.420000076293945,5188400.0,0.06171230170226494,1.4628075203069324,-33.665903744679426,62.177661130495316,48.93761353712574,-1.3420812173557444,-1.494101797534647,-0.8399914785809628,-1.0642878499039554,9.367897084172064,1.5200004577636719,-0.07267268397374949,1.44450044631958,-0.09184475465329456,2.9808456472924547,0.6763278458331428,2.2126730468060174,-2.6725236184084444,94.35026239506871,42.83587869108514,0.7681726004864369,3,-1.1649999618530273,-1.4750003814697266,-0.7975006103515625,-1.5749998092651367,1.4200000762939489,1,0.09128119174701266,-4.090911192671046,23.01000022888184,1.0784334258337982,23.229999542236328,-11.889138497403756,22.809999465942386,0.09128119174701266
4029,2009-03-11,24.70000076293945,24.899999618530273,24.1299991607666,24.45000076293945,5093800.0,0.011052003863727622,1.369240520443889,0.24752469638227034,66.9299172515494,51.34572422965394,-1.628093045232763,-1.738234600798787,-1.0696912082013306,-1.3325057874876691,9.95269486109695,0.7700004577636719,-0.028985121075624676,1.6415008544921825,-0.07405378889217573,3.357055497876541,0.7837235328000034,2.4992781761843617,-2.831623116176985,90.65425641903195,32.26594638027085,0.8577773216921799,3,-1.2500009536743129,-1.7150011062622035,-1.1050009727477992,-1.845000267028805,0.8799991607666016,2,0.08340078551873042,1.4628075203069324,24.43000030517578,-4.090911192671046,23.01000022888184,1.0784334258337982,23.229999542236328,0.08340078551873042
4030,2009-03-12,25.35000038146973,25.43000030517578,24.420000076293945,24.54999923706055,3513900.0,0.026315773216718075,1.1041649695917441,3.2000045776367188,58.436730907576404,53.292715617630535,-2.123602723894006,-2.3363247133176834,-1.6681047147009984,-1.9959259887760155,10.47362828336566,1.010000228881836,-0.034671859632091184,2.182500457763677,0.18351235572263747,4.181488559804716,1.1830064067431572,3.1819945087841965,-3.2997254164011984,96.99248389867833,40.192681151839196,0.99949405102052,3,-1.6350002288818395,-2.10000038146973,-1.7475004196166992,-2.4949998855590856,-0.9899997711181712,3,0.05088753407363544,1.369240520443889,24.70000076293945,1.4628075203069324,24.43000030517578,-4.090911192671046,23.01000022888184,0.05088753407363544
4031,2009-03-13,25.34000015258789,25.459999084472656,25.01000022888184,25.32999992370605,3730700.0,-0.0003944863404873322,2.600018310686546,0.012500268220522238,65.87413415681024,56.48984186605505,-1.9152552495875028,-2.2785406590132737,-1.6358746464912564,-1.9969860005429538,10.658550867450892,0.44999885559081676,-0.02584289082717106,2.06800022125244,-0.1550997837190451,4.291100226223925,0.9564502187666974,3.1795502237381825,-3.0193471603107795,95.38465375733229,37.13297953013257,1.1115500024857425,3,-1.4800004959106445,-2.075000762939453,-1.6750001907348597,-2.484999656677246,-0.5499992370605469,4,0.017758514610486165,1.1041649695917441,25.35000038146973,1.369240520443889,24.70000076293945,1.4628075203069324,24.43000030517578,0.017758514610486165
4032,2009-03-16,25.06999969482422,25.63999938964844,25.06999969482422,25.45000076293945,4443400.0,-0.010655108766291721,-1.9999899613512209,-37.99923707799492,59.370317414927065,57.78101873190757,-1.3340548828287524,-1.9427527496286707,-1.3527710559928892,-1.7590483440014992,11.081282207989723,0.5699996948242223,0.1096245068940398,1.6929997444152818,-0.6643593242586441,4.050358813089208,0.5143202100783206,2.871679278752243,-2.435412093327553,78.07692194831365,21.60851018651872,1.1786795343369623,3,-0.8699998855590785,-1.7150001525878906,-1.362499713897705,-2.214999198913574,-0.4799995422363281,0,0.012764248054230709,2.600018310686546,25.34000015258789,1.1041649695917441,25.35000038146973,1.369240520443889,24.70000076293945,0.012764248054230709
4033,2009-03-17,26.01000022888184,26.01000022888184,25.059999465942386,25.45000076293945,4978400.0,0.03749503571999191,2.3928631033272616,-1.4736786628520127,65.33334486219911,59.35740925361464,-1.9841941976374926,-2.682406573847228,-2.2881405008288915,-2.710962032052013,10.491875312604106,0.9500007629394531,0.3443567718459981,2.4185002326965375,-0.08047881825120484,4.91747928364428,1.169010707222668,3.667989758170407,-3.0147632128069617,100.0,44.16516529410552,1.2494895254738705,3,-1.625,-2.470000267028812,-2.220000267028812,-3.154999732971195,-1.7299995422363281,1,-0.025374849734881466,-1.9999899613512209,25.06999969482422,2.600018310686546,25.34000015258789,1.1041649695917441,25.35000038146973,-0.025374849734881466
4034,2009-03-18,26.690000534057614,26.989999771118164,25.59000015258789,25.70000076293945,6167600.0,0.02614380235263103,-1.314047059454071,1.7678584201007266,75.30364424575299,62.410949859371684,-2.3991590491382375,-3.1448134252613364,-2.9706644330677783,-3.376209239765757,9.93872922852316,1.3999996185302734,0.7186467081018115,2.8580004692077594,0.13662611734599395,5.579374821069525,1.4973132932768785,4.21868764513864,-3.272696668189763,88.32687654925697,29.588560569480173,1.3606871759308825,3,-1.8100004196166957,-2.6600008010864222,-2.850000381469723,-3.835000038146969,-2.319999694824215,2,-0.03147246668339354,2.3928631033272616,26.01000022888184,-1.9999899613512209,25.06999969482422,2.600018310686546,25.34000015258789,-0.03147246668339354
4035,2009-03-19,26.690000534057614,26.979999542236328,26.3799991607666,26.979999542236328,5048000.0,0.0,3.137947817393764,-0.2929283588128233,76.8595006582454,65.25427961374325,-2.0013663534146353,-2.8648219293978414,-2.98839189263461,-3.3601886704066786,9.154918538291263,0.6000003814697266,0.9394179105158891,2.5870004653930643,-0.13961018861227004,5.313611119398399,1.2236951383903971,3.9503057923957314,-2.701065323349713,84.8485198778524,18.15271141089039,1.3633053270026667,3,-1.7650003433227504,-2.6600008010864222,-2.850000381469723,-3.835000038146969,-3.4200000762939418,3,-0.04158863200227936,-1.314047059454071,26.690000534057614,2.3928631033272616,26.01000022888184,-1.9999899613512209,25.06999969482422,-0.04158863200227936
4036,2009-03-20,25.43000030517578,26.940000534057614,25.07999992370605,26.920000076293945,9566500.0,-0.04720870002509059,1.4313722556943171,5.137947817393701,70.45454381254427,66.74886604890003,-0.44307137402277874,-1.5720066642329975,-1.7562902620110847,-2.0796760263313026,10.0565720252563,1.8600006103515625,1.0683533753280656,1.255000209808351,-1.5343746441912103,4.044375063807912,-0.13968721719142962,2.6496876368081317,-0.9608947648022372,19.171024908190184,-52.547209843326506,1.3946874269997802,3,-0.41499996185302734,-1.4000005722045898,-1.5900001525878906,-2.5749998092651367,-2.3199996948242223,4,-0.04207627534343539,3.137947817393764,26.690000534057614,-1.314047059454071,26.690000534057614,2.3928631033272616,26.01000022888184,-0.04207627534343539
4037,2009-03-23,26.809999465942386,27.0,25.68000030517578,25.86000061035156,5838900.0,0.05426658058221623,-1.0152675312346666,-0.6375832224980175,72.97921254251344,67.94903842801314,-1.3715920204356742,-2.8010599347504517,-3.1535631947458,-3.4251817451854727,11.023561298808907,1.5699996948242188,1.336629707937675,2.447999382019045,-0.5248859166313586,5.420884680669449,0.9615567326938432,3.934442031344247,-1.9375508486497033,90.20616073438818,13.84298839233135,1.4864426493252019,3,-1.2449998855590856,-2.774999618530277,-3.02249908447266,-3.954998970031742,-3.659999847412113,0,-0.0753449679467958,1.4313722556943171,25.43000030517578,3.137947817393764,26.690000534057614,-1.314047059454071,26.690000534057614,-0.0753449679467958
4038,2009-03-24,26.38999938964844,26.6299991607666,26.1299991607666,26.45000076293945,3677800.0,-0.01566579950243885,1.380962761126249,-0.06315941639076207,67.60563285689918,68.02411793971868,-0.7200487691457944,-2.2963868550668387,-2.729638390296895,-3.0026388737545595,12.042807874277242,0.6800003051757848,1.5465171310621706,1.8994993209838889,-1.194450465482852,4.99344910745063,0.3525244277505166,3.446474214217261,-1.30999946594239,68.22913613998374,-8.279142900445734,1.5469748932333711,3,-0.6799993515014684,-2.3549995422363317,-2.6024990081787145,-3.5349988937377965,-3.2600002288818395,1,-0.06820762708189398,-1.0152675312346666,26.809999465942386,1.4313722556943171,25.43000030517578,3.137947817393764,26.690000534057614,-0.06820762708189398
4039,2009-03-25,26.6299991607666,27.209999084472656,26.07999992370605,26.459999084472656,5622600.0,0.009094345459223607,-1.430109908590661,-2.8332697565010667,73.34963051533855,69.68110678502558,-0.7347550142274315,-2.4310524046260618,-2.951882797465796,-3.239632468212392,13.130366876379437,1.1299991607666051,1.740641956160637,1.9934990882873542,-1.2186964108459009,5.205694587420609,0.38740133872072846,3.59959683785398,-1.2043992233276413,72.769945904706,-6.980054602909021,1.6060977495666275,3,-0.5199995040893555,-2.489999771118164,-3.3149991035461426,-3.769998550415039,-3.6399993896484375,2,-0.08824628419753355,1.380962761126249,26.38999938964844,-1.0152675312346666,26.809999465942386,1.4313722556943171,25.43000030517578,-0.08824628419753355
4040,2009-03-26,27.56999969482422,27.56999969482422,26.690000534057614,26.85000038146973,4888400.0,0.03529855665344894,1.4444444444444544,4.235288177809671,74.94252742525937,70.68870603707549,-1.4826482960051344,-3.1688696062500448,-3.8586480379229577,-4.17767680805677,14.372306791499698,0.9400005340576172,1.79436141613807,2.7019996643066406,-0.659294396682526,6.063293725295807,1.0213526338120573,4.382646694801224,-1.7875199279785186,100.0,18.6740812737263,1.6806470304945837,3,-1.255000114440918,-3.25,-4.47499942779541,-4.129999160766602,-4.190000534057617,3,-0.1160681498372147,-1.430109908590661,26.6299991607666,1.380962761126249,26.38999938964844,-1.0152675312346666,26.809999465942386,-0.1160681498372147
4041,2009-03-27,26.82999992370605,27.25,26.75,27.06999969482422,3230200.0,-0.02684076094701915,-1.5000023841880648,-0.3333333333333399,70.71583074331141,71.9493186291182,-0.5688899655916408,-2.2247485995348377,-3.0707600875644907,-3.444315152633461,15.852820215974775,0.8199996948242188,1.7681316962956792,1.7599999427795368,-1.5608179032451766,5.08081778880425,0.09959101976717832,3.420408865791895,-0.75,60.846560312603245,-23.17956849189055,1.6604089230123575,3,-0.5150003433227504,-2.1700000762939418,-3.8749999999999964,-3.529999732971188,-2.7700004577636648,4,-0.13268727081869602,1.4444444444444544,27.56999969482422,-1.430109908590661,26.6299991607666,1.380962761126249,26.38999938964844,-0.13268727081869602
4042,2009-03-30,26.81999969482422,26.81999969482422,26.270000457763672,26.420000076293945,3573500.0,-0.0003727256395925638,1.7499988079059676,-1.666666666666642,65.30088968884091,71.94571249874505,-0.317986425163852,-1.9500769025484175,-3.027152333239009,-3.4484234860000456,16.64218311507281,0.5599994659423793,1.830590109693535,1.5184997558593736,-1.596099335144963,4.63309884686371,-0.038799789642794735,3.075799301361542,0.75,49.664421798054114,-31.69027363391347,1.557299545502168,3,-0.49499988555908203,-2.0349998474121094,-3.864999771118164,-3.5199995040893555,-2.5399990081787074,0,-0.1383295722105703,-1.5000023841880648,26.82999992370605,1.4444444444444544,27.56999969482422,-1.430109908590661,26.6299991607666,-0.1383295722105703
4043,2009-03-31,27.0,27.420000076293945,26.75,26.920000076293945,3572200.0,0.006711420851004624,-2.1904759742235504,0.2,64.8963657602315,70.789348222576,-0.3830710342019614,-1.899016813038486,-3.1768858015525723,-3.641628893341288,18.138957791324316,0.6700000762939453,1.8510880472462539,1.4900000572204597,-1.4830579365878833,4.463058051028803,0.0034710603162899645,2.9765290541246294,0.543999710083007,61.74498104812033,-17.67191844716462,1.4865289969041713,3,-0.6750001907348633,-2.2150001525878906,-4.0625,-3.6999998092651367,-3.139999389648441,1,-0.14259260672110097,1.7499988079059676,26.81999969482422,-1.5000023841880648,26.82999992370605,1.4444444444444544,27.56999969482422,-0.14259260672110097
4044,2009-04-01,27.32999992370605,27.54999923706055,26.6200008392334,27.13999938964844,3317100.0,0.012222219396520462,1.9523797990317702,2.375008940705154,63.37837252676212,69.29144509685564,-0.684748529311829,-2.022396561286154,-3.432507595646708,-3.9798556046340394,19.61744981295226,0.929998397827152,1.9757208229422645,1.62299995422363,-1.2798994344630827,4.525899342910343,0.17155025988027361,3.0744496485669863,-1.0599994659423793,81.53846831011718,4.165284400908561,1.4514496943433566,4,-1.0050001144409144,-2.5450000762939418,-4.454999923706051,-4.029999732971188,-3.2700004577636648,2,-0.1536773060616209,-2.1904759742235504,27.0,1.7499988079059676,26.81999969482422,-1.5000023841880648,26.82999992370605,-0.1536773060616209
4045,2009-04-02,27.76000022888184,28.31999969482422,27.040000915527344,27.28000068664551,4696600.0,0.015733637262209,-1.666666666666647,2.5263062791749173,65.47314309770431,68.73795612854009,-1.0582992135251352,-2.174003296303855,-3.8044885086518185,-4.393152109309362,21.523672039447845,1.279998779296875,1.9874323141938355,1.8055002212524442,-0.8943824607565247,4.505382903261413,0.45555888024795976,3.1554415622569287,-1.4643997955322305,72.68294271439089,-2.3122778216481095,1.3499413410044847,4,-0.7600002288818395,-2.60000038146973,-4.8850002288818395,-4.460000038146976,-3.5300006866455114,3,-0.1718299862548599,1.9523797990317702,27.32999992370605,-2.1904759742235504,27.0,1.7499988079059676,26.81999969482422,-0.1718299862548599
4046,2009-04-03,27.729999542236328,27.989999771118164,27.35000038146973,27.76000022888184,3038800.0,-0.0010807163688095756,1.6122436269224187,-0.06250149011754787,67.54616889744204,68.13428461242104,-0.7462050145229497,-1.8862998286093173,-3.7030480367025334,-4.347889540232288,23.532908883719365,0.639999389648434,1.860329258726349,1.550499534606935,-0.9348887828394048,4.035887852053275,0.3078053758837669,2.793193693330103,-1.3534231384277362,71.21949404069632,-3.246043460600859,1.24269415872317,4,-0.5299997329711914,-2.5699996948242188,-4.854999542236328,-4.429999351501465,-3.129999160766598,4,-0.15686983242982466,-1.666666666666647,27.76000022888184,1.9523797990317702,27.32999992370605,-2.1904759742235504,27.0,-0.15686983242982466
4047,2009-04-06,27.309999465942386,27.790000915527344,26.79999923706055,27.790000915527344,3567300.0,-0.015146054209421389,3.124994536257381,15.999682115834975,59.206791672722815,67.20108003640145,-0.27694494937911784,-1.1885761232471346,-3.2240422576261167,-3.910763457493914,24.983119820680734,0.9900016784667933,1.7105996906786665,0.9154994964599652,-1.1183864484972084,2.9493854414171388,-0.1014434760186198,1.9324424689385502,-0.8556861304931687,40.58818183552157,-29.381404669631223,1.0169429724785863,4,-0.10999965667724965,-2.149999618530277,-4.434999465942386,-4.009999275207523,-3.2099990844726562,0,-0.11900403015580407,1.6122436269224187,27.729999542236328,-1.666666666666647,27.76000022888184,1.9523797990317702,27.32999992370605,-0.11900403015580407
4048,2009-04-07,26.65999984741211,27.11000061035156,26.440000534057614,26.920000076293945,4130900.0,-0.0238007920630271,1.0937459953210682,0.5416655076909668,49.78662387115768,64.58296818704802,0.46419724293665965,-0.38255851248264605,-2.516215356444775,-3.235108645307754,25.595294703059984,0.8699989318847727,1.6827182509210061,0.15399990081787251,-1.658928729147238,1.9669285307829831,-0.7524644141646846,1.0604642158004296,1.6599998474121094,11.70209635970193,-53.634368971782834,0.9064643149825558,4,0.6350002288818359,-1.369999885559082,-3.7849998474121094,-3.359999656677246,-2.3400001525878906,1,-0.08927228711134538,3.124994536257381,27.309999465942386,1.6122436269224187,27.729999542236328,-1.666666666666647,27.76000022888184,-0.08927228711134538
4049,2009-04-08,26.76000022888184,27.149999618530273,26.51000022888184,26.82999992370605,4293600.0,0.003750952064594193,-1.2456130957958154,0.26922935847116075,50.49088137684339,61.86611862611291,0.4297718998354405,-0.33762619094855495,-2.555389457104692,-3.2849805063887523,25.947501103128296,0.639999389648434,1.5092753564100505,0.15100030899048278,-1.4517983443166713,1.7537989622976369,-0.6503990176630943,0.9523996356440598,1.522399482727046,17.021267961297383,-43.95315920046194,0.8013993266535765,4,0.5349998474121058,-1.2200002670288121,-3.8850002288818395,-3.460000038146976,-2.7800006866455114,2,-0.10837068735897604,1.0937459953210682,26.65999984741211,3.124994536257381,27.309999465942386,1.6122436269224187,27.729999542236328,-0.10837068735897604
4050,2009-04-09,26.63999938964844,27.459999084472656,26.51000022888184,27.459999084472656,4426600.0,-0.004484336255867527,1.3170712418239756,11.714332425069259,60.10015647259692,60.686599262700184,0.45145422761816434,-0.1222968725680893,-2.396302060749509,-3.138192408982377,26.001637678643675,0.9499988555908168,1.4220508244095171,-0.03350048065185263,-1.5227781573358818,1.4557771960321766,-0.7781393189938655,0.7111383576901602,1.6055523384094172,12.903158324781453,-51.154907950745276,0.7446388383420139,4,0.6550006866455043,-1.0999994277954137,-3.5949993133544957,-3.3399991989135778,-2.119998931884769,3,-0.09684684620182726,-1.2456130957958154,26.76000022888184,1.0937459953210682,26.65999984741211,3.124994536257381,27.309999465942386,-0.09684684620182726
4051,2009-04-13,25.790000915527344,26.059999465942386,25.5,25.90999984741211,5455100.0,-0.03190685036019114,1.666675749318773,0.14634021529787278,40.659355630677275,57.948651034015334,1.2722001830450864,0.8043842982918719,-1.5075839524496573,-2.244202419663388,25.596866784984517,1.139999389648441,1.2422065674094576,-0.9059989929199226,-2.3222562445587585,0.5102582587189133,-1.6141276187393423,-0.19787036710050288,2.419439788650511,12.66379037497293,-46.10030509773809,0.708128625819418,4,1.1199989318847656,-0.24500083923339844,-2.7500009536743164,-2.4900007247924805,-0.6300010681152344,0,-0.06048861255959814,1.3170712418239756,26.63999938964844,-1.2456130957958154,26.76000022888184,1.0937459953210682,26.65999984741211,-0.06048861255959814
4052,2009-04-14,25.38999938964844,26.0,25.28000068664551,25.68000030517578,5553200.0,-0.0155099461682483,-1.823536011608711,2.4166958069745705,40.80882765429884,55.272257911133934,1.6181947153300165,1.2960370943975157,-1.0420864804512355,-1.7977776199307307,24.942832465874705,0.7199993133544886,0.936667904771344,-1.3220005035400355,-2.6663154363753634,0.02231442929529237,-1.9941579699577012,-0.6498430371223698,2.711063686362298,5.045815772734877,-50.35142672925121,0.6721574664176646,4,1.4100008010864222,0.20000076293944957,-2.389999389648441,-2.0899991989135778,-0.17000007629395242,1,-0.03111457373649229,1.666675749318773,25.790000915527344,1.3170712418239756,26.63999938964844,-1.2456130957958154,26.76000022888184,-0.03111457373649229
4053,2009-04-15,25.35000038146973,25.520000457763672,25.020000457763672,25.290000915527344,4623600.0,-0.0015753843694465974,1.5000023841880648,-0.20689405698351956,37.78627510219242,52.42869153062618,1.5639987174674204,1.3534472889320988,-0.9486010897374832,-1.7104779618220967,23.867541333541194,0.5,0.701611072982331,-1.328999519348141,-2.7744698805921395,0.11647084189585755,-2.0517346999701402,-0.6062643387261417,2.5817989511790955,13.52459464910252,-38.03617952391931,0.7227351806219987,4,1.3199996948242152,0.32999992370605113,-2.35000038146973,-2.050000190734867,1.9200000762939418,2,-0.04930966395226255,-1.823536011608711,25.38999938964844,1.666675749318773,25.790000915527344,1.3170712418239756,26.63999938964844,-0.04930966395226255
4054,2009-04-16,25.85000038146973,26.07999992370605,25.45000076293945,25.809999465942386,4643700.0,0.01972386558090511,1.519996643066478,0.6666878596178516,32.08334475755427,48.718713937276185,0.9297568794303004,0.8298360569557772,-1.4059327836737978,-2.148293264172697,22.262674378109264,0.729999542236321,0.5576454033693672,-0.7869995117187472,-2.279183771625995,0.7051847481885005,-1.533091641672371,-0.04090738176512332,1.8488550411882834,34.01640946108005,-10.945498620064853,0.7460921299536235,4,0.6549997329711879,0.37499904632568004,-2.740000247955326,-2.550000190734867,0.7899990081787109,3,-0.05918764657900255,1.5000023841880648,25.35000038146973,-1.823536011608711,25.38999938964844,1.666675749318773,25.790000915527344,-0.05918764657900255
4055,2009-04-17,25.57999992370605,26.209999084472656,25.5,25.940000534057614,4369800.0,-0.010444891828985226,-1.7307633055790272,-8.999809269502194,35.56582596530305,45.16534250037185,0.9588361868876021,1.0671263838929725,-1.0945545609463991,-1.8180048877682395,20.61589851679871,0.7099990844726562,0.3898551415549676,-1.001499938964848,-2.5661926554599077,0.5631927775302117,-1.7838462972123779,-0.21915358071731816,1.9045471017604143,47.05883295773986,3.93660256998038,0.7823463582475296,4,0.8250007629394567,0.7899999618530309,-2.3625001907348597,-2.279999732971188,2.1399993896484375,4,-0.06254888140116588,1.519996643066478,25.85000038146973,1.5000023841880648,25.35000038146973,-1.823536011608711,25.38999938964844,-0.06254888140116588
4056,2009-04-20,24.36000061035156,24.78000068664551,23.989999771118164,24.149999618530273,7605900.0,-0.047693483854308716,-1.981131668064201,-0.5833350993938782,27.797845866975933,41.67545963306663,1.8444981556755202,2.321898823795923,0.14286062713534875,-0.5759744597091974,20.52394196749633,1.590000152587887,0.17290069979486233,-2.1679992675781286,-3.9557419425028364,-0.3802565926534207,-3.0618706050404825,-1.2741279301157746,2.927382689698682,16.666709624982335,-24.569312231519636,0.8938713374623547,4,1.3649988174438512,1.7949991226196325,-0.8775005340576136,-1.0600004196166957,2.3199996948242223,0,0.006568138070740526,-1.7307633055790272,25.57999992370605,1.519996643066478,25.85000038146973,1.5000023841880648,25.35000038146973,0.006568138070740526
4057,2009-04-21,24.790000915527344,24.84000015258789,24.18000030517578,24.29999923706055,4763000.0,0.01765190042700815,1.2372870397310316,2.3333303058101422,30.91538225368859,39.578655008903404,1.1392483159572535,1.8264489548025473,-0.285000395904774,-0.9836146213726309,20.357041235457416,0.6599998474121094,-0.11479411180979326,-1.6369990348815904,-3.57922837302759,0.30523030326440903,-2.60811370395459,-0.6658843658085907,2.1676440316296883,36.036098731956436,-2.498039859052284,0.9711146690729988,4,0.9349985122680664,1.3649988174438477,-1.227501392364502,-1.4900007247924805,1.8799991607666016,1,0.014925329496580098,-1.981131668064201,24.36000061035156,-1.7307633055790272,25.57999992370605,1.519996643066478,25.85000038146973,0.014925329496580098
4058,2009-04-22,24.59000015258789,25.0,24.36000061035156,24.559999465942386,3538700.0,-0.008067799739941983,-1.9767524385321018,0.06122568138822684,25.795062529676073,36.834675136995926,1.1339919387703787,1.986534703395968,-0.09255497690096348,-0.7473402518226244,20.119941992916257,0.639999389648441,-0.4461242342768017,-1.746999835968019,-3.856098404317393,0.36209873238135515,-2.801549120142706,-0.6924505517933319,2.070880276965255,27.027052569809413,-5.816692491240424,1.0545492841746862,4,1.1349992752075195,1.5649995803833008,-0.8125004768371582,-1.2350006103515625,2.629999160766598,2,0.025620136513105907,1.2372870397310316,24.790000915527344,-1.981131668064201,24.36000061035156,-1.7307633055790272,25.57999992370605,0.025620136513105907
4059,2009-04-23,24.28000068664551,24.32999992370605,23.729999542236328,24.0,3919600.0,-0.012606728914955068,2.1579037188361534,9.33314260283675,18.592067083574975,32.22266520488238,1.1792153745902958,2.2255566864950787,0.2554551908196636,-0.4119221744051167,19.601710098094788,0.8600006103515625,-0.6950651891445254,-1.9394993782043422,-4.233596271217902,0.35459751480921753,-3.086547824711122,-0.7924509316975623,2.1137916770641354,22.177469593934774,-5.3944440876034605,1.1470484465067796,4,0.6899986267089808,1.744998931884762,-0.3175005912780797,-0.740000724792484,3.34999847412109,3,0.12314660982537462,-1.9767524385321018,24.59000015258789,1.2372870397310316,24.790000915527344,-1.981131668064201,24.36000061035156,0.12314660982537462
4060,2009-04-24,24.3700008392334,24.690000534057614,24.1200008392334,24.36000061035156,3619800.0,0.0037067607101588518,-1.3265304533652897,0.0357150155653013,20.000013623917923,29.927182759686897,0.8195364205857985,1.985316867000087,0.20755189261425144,-0.47173052707651664,18.64038852363386,0.5699996948242152,-0.8303985822520445,-1.6894992828369126,-4.03284287402607,0.6538443083522445,-2.8611710784314894,-0.5178274872423358,1.7041363858994494,50.39378474902605,27.172176489141137,1.171671795594578,4,0.5999984741210938,1.654998779296875,0.08499908447265625,-0.34000110626220703,3.34999847412109,4,0.0931472495791037,2.1579037188361534,24.28000068664551,-1.9767524385321018,24.59000015258789,1.2372870397310316,24.790000915527344,0.0931472495791037
4061,2009-04-27,23.270000457763672,23.6200008392334,22.940000534057614,23.459999084472656,4738600.0,-0.04513747819404379,1.6666566936437077,-18.99942780849983,17.834406318061312,27.374469277882724,1.7036386406287356,2.9565183923786336,1.3351559426435244,0.6838269908892016,17.969746747822875,1.4300003051757848,-1.0247207073435085,-2.61149969100952,-5.232766550582955,0.009767168563914908,-3.9221331207962358,-1.3008662612228044,2.5228402454215946,16.01941792519317,-4.798666194158418,1.3106334297867168,4,1.3049993515014648,2.359999656677246,1.2074995040893555,0.7599992752075195,4.449998855590817,0,0.19123329471642303,-1.3265304533652897,24.3700008392334,2.1579037188361534,24.28000068664551,-1.9767524385321018,24.59000015258789,0.19123329471642303
4062,2009-04-28,23.11000061035156,23.420000076293945,22.989999771118164,23.209999084472656,3392000.0,-0.006875799065948485,-1.529412424687812,0.5263115626317773,19.34370746349687,25.32529509580544,1.6832172417749796,2.9769533108351744,1.5304960143016686,0.8720331510993553,17.899740541818527,0.43000030517578125,-1.3088431805563694,-2.585999584198003,-5.442190031607918,0.2701908632119121,-4.014094807902961,-1.1579043604930455,2.283442469155837,8.25243302750933,-13.152054318052187,1.4280952237049584,4,1.4649991989135778,2.519999504089359,1.4124994277954137,0.9199991226196325,4.519998550415043,1,0.1544785634157504,1.6666566936437077,23.270000457763672,-1.3265304533652897,24.3700008392334,2.1579037188361534,24.28000068664551,0.1544785634157504
4063,2009-04-29,23.149999618530273,23.40999984741211,22.739999771118164,23.25,4108900.0,0.001730809481709672,2.1904759742235504,1.0000190737773353,18.49911955714893,23.815936740204847,1.4509083030862548,2.7760633125283576,1.567328062579982,0.8428761840891212,17.403624435538195,0.6700000762939453,-1.4109599750305826,-2.3535005569458,-5.354912213764685,0.6479110998730846,-3.854206385355244,-0.852794728536356,1.8999615046141543,21.0256249743242,-0.8947560651054154,1.500705828409443,4,1.3249998092651367,2.380000114440918,1.6500000953674316,0.8850002288818359,4.739999771118168,2,0.15205185813247746,-1.529412424687812,23.11000061035156,1.6666566936437077,23.270000457763672,-1.3265304533652897,24.3700008392334,0.15205185813247746
4064,2009-04-30,23.1299991607666,23.28000068664551,22.809999465942386,23.18000030517578,5223600.0,-0.0008639506735742541,2.7599810792458097,0.5000095367067844,18.827702023991975,21.956145191170286,1.1672500003855397,2.5985036110204405,1.6603531972246373,0.884410442740613,16.778797590015554,0.470001220703125,-1.4981294826481069,-2.1635009765624993,-5.214148780110136,0.8871468269851377,-3.6888248783363196,-0.638177074788679,1.550368146053625,19.999960874915185,-2.934589863240994,1.5253239017738187,4,0.7400007247924805,2.40000057220459,1.7425007820129395,0.9050006866455078,4.980001449584957,3,0.17682664509237833,2.1904759742235504,23.149999618530273,-1.529412424687812,23.11000061035156,1.6666566936437077,23.270000457763672,0.17682664509237833
4065,2009-05-01,22.989999771118164,23.29999923706055,22.76000022888184,22.76000022888184,3515800.0,-0.006052719184093447,-3.695652895029419,-4.599885561701245,21.544704258233324,21.261351679087774,1.0071324950906373,2.4905136806984274,1.8929211593187603,1.0290616600494644,15.56809776071863,0.5399990081787109,-1.5807727727706506,-2.0650003433227546,-5.048833734970369,0.9188330483248599,-3.556917039146562,-0.5730836474989474,1.379908729989733,28.40905642710686,4.002845267909414,1.491916695823807,5,0.880000114440918,2.5399999618530273,2.1349997520446777,1.1499996185302734,5.600000381469727,4,0.20182685671348155,2.7599810792458097,23.1299991607666,2.1904759742235504,23.149999618530273,-1.529412424687812,23.11000061035156,0.20182685671348155
4066,2009-05-04,23.3799991607666,23.559999465942386,22.76000022888184,22.809999465942386,3110200.0,0.01696387096699259,-1.3880639504429868,2.4782644751463914,29.531557310023544,21.10759335201388,0.5179709920871645,1.8529135604306113,1.514243609279557,0.6396422983616645,14.169779517005932,0.7999992370605469,-1.6791460891555943,-1.45750093460083,-4.248251605485052,1.333249736283392,-2.852876270042941,-0.06212559915871907,0.7291239435429375,78.04873510174046,49.078810805501185,1.395375335442112,5,0.49000072479248047,2.15000057220459,1.9375004768371582,0.9400005340576172,5.05000114440918,0,0.18562875570460813,-3.695652895029419,22.989999771118164,2.7599810792458097,23.1299991607666,2.1904759742235504,23.149999618530273,0.18562875570460813
4067,2009-05-05,24.059999465942386,24.07999992370605,23.25,23.29999923706055,4963000.0,0.02908470186418466,1.074996840958374,1.333334448742496,38.378368532798525,22.50573846347193,-0.3089602235632718,0.9665003061025566,0.8833591283474469,-0.029590743437545086,13.225819740256773,0.8299999237060511,-1.7859341892435836,-0.6150006294250439,-3.1679144775068124,1.9379132186567247,-1.89145755346593,0.6614562946158422,-1.3199996948242223,98.50742869506107,64.79195808157334,1.2764569240408843,5,-0.34499931335449574,1.470000267028805,1.4275002479553187,0.2600002288818324,4.360000610351559,1,0.1521196977827426,-1.3880639504429868,23.3799991607666,-3.695652895029419,22.989999771118164,2.7599810792458097,23.1299991607666,0.1521196977827426
4068,2009-05-06,24.28000068664551,24.35000038146973,23.82999992370605,23.85000038146973,3807900.0,0.009143858087550694,-1.2127621583013724,0.5657897048378879,35.104368515648616,24.340438622591222,-0.645433486468999,0.5892652745827327,0.6918643863673708,-0.2422262254486185,12.583545859886838,0.520000457763679,-1.7285848933953467,-0.2759994506835888,-2.655299835105211,2.1033009337380335,-1.4656496428944017,0.9136507415272241,-1.5200004577636719,95.59750389267026,59.362244559574066,1.1896501922108116,5,-0.5650005340576207,1.24999904632568,1.2749991416931117,0.039999008178707385,4.35999870300293,2,0.13797357410964395,1.074996840958374,24.059999465942386,-1.3880639504429868,23.3799991607666,-3.695652895029419,22.989999771118164,0.13797357410964395
4069,2009-05-07,23.86000061035156,24.43000030517578,23.71999931335449,24.06999969482422,4645600.0,-0.017298190461953356,-1.897953305151353,-0.4883696172885589,34.13284788613343,25.91075354061517,-0.3255061910721331,0.8230639353293618,1.1396244366386803,0.20321004934550047,11.911490248345624,0.7100009918212926,-1.7323998471062332,-0.5509995460510275,-2.707818991210324,1.605819899108269,-1.629409268630674,0.527410176528619,-1.0364003753662026,65.86828330635987,29.721467098976944,1.0784097225796476,5,-0.2750005722045863,1.6699991226196325,1.694999217987064,0.4599990844726598,3.9499988555908274,3,0.16890187243115506,-1.2127621583013724,24.28000068664551,1.074996840958374,24.059999465942386,-1.3880639504429868,23.3799991607666,0.16890187243115506
4070,2009-05-08,24.059999465942386,24.56999969482422,23.65999984741211,24.56999969482422,3725200.0,0.008382181495169672,2.5686252510406264,2.428583106266972,46.59089579069805,29.105919037574807,-0.6415712303875267,0.44255768537821893,0.995105062243379,0.020328638688081213,10.865537439821903,0.9099998474121094,-1.688785963138006,-0.2220006942749002,-2.1092614208535174,1.665260032303717,-1.1656310575642088,0.7216296690144084,-1.1400152267456036,71.82318346064815,31.8403003831149,0.9436303632893089,5,-0.40499973297119496,1.470000267028805,1.4950003623962367,0.2600002288818324,3.6599998474121023,4,0.16832922835854847,-1.897953305151353,23.86000061035156,-1.2127621583013724,24.28000068664551,1.074996840958374,24.059999465942386,0.16832922835854847
4071,2009-05-11,24.229999542236328,24.46999931335449,23.709999084472656,23.81999969482422,2390000.0,0.007065672488255181,-1.4126950487735352,-0.8039209086455269,43.236697393105565,31.760695696420218,-0.7387636155856896,0.15778350027239085,0.8885394254700358,-0.128836929481146,11.020316794403014,0.7600002288818324,-1.5730983338938422,0.02599945068359233,-1.7227013939996212,1.7747002953668058,-0.8483509716580144,0.9003498730251991,-1.178014066589352,74.24240672774037,32.36567955029521,0.8743504223416068,5,-0.5749998092651367,1.135000228881836,1.8500003814697266,0.4650001525878906,4.040000915527344,0,0.17994224897740763,2.5686252510406264,24.059999465942386,-1.897953305151353,23.86000061035156,-1.2127621583013724,24.28000068664551,0.17994224897740763
4072,2009-05-12,24.60000038146973,24.78000068664551,24.09000015258789,24.479999542236328,3706300.0,0.015270360966719743,1.874993542849622,0.2926850826673204,50.11601195035941,35.273683740110265,-0.9780314986609469,-0.289267568320664,0.6069231135197839,-0.491767031582647,11.287412230369073,0.6900005340576207,-1.4612683389328822,0.4355002403259327,-1.2343123260743667,2.105312806726232,-0.3994060428742152,1.2704065235260806,-1.4265737682885735,83.92855622331635,38.513921501603974,0.8349062832001489,5,-0.8299999237060547,0.6649999618530238,1.579999446868893,0.09499931335448863,3.289999008178711,1,0.15569105139490347,-1.4126950487735352,24.229999542236328,2.5686252510406264,24.059999465942386,-1.897953305151353,23.86000061035156,0.15569105139490347
4073,2009-05-13,24.10000038146973,24.670000076293945,23.959999084472656,24.399999618530273,2520400.0,-0.020325202936851694,-1.4482715529715082,-2.499976158308726,47.999996609157996,38.51504980512871,-0.3677781316748856,0.11835196686527993,1.1706876447792602,0.02284665403978181,11.91323605908153,0.7100009918212891,-1.2300555636555686,-0.001999759674067292,-1.575793428488364,1.5717939091402293,-0.7888965940812156,0.784897074733081,-0.7659163609421391,39.28573253202063,-8.693647357289052,0.7868968344071489,5,-0.3299999237060547,0.99999904632568,2.079999446868893,0.5949993133544886,3.9899997711181605,2,0.1792530965329704,1.874993542849622,24.60000038146973,-1.4126950487735352,24.229999542236328,2.5686252510406264,24.059999465942386,0.1792530965329704
4074,2009-05-14,24.31999969482422,24.56999969482422,24.11000061035156,24.56999969482422,2018500.0,0.009128602069385927,2.6799926757812784,0.8333354526149915,49.46003074003905,41.61675274755157,-0.4483756206400713,-0.23415345010780797,1.000270741831386,-0.1726487276082196,11.998206951265637,0.46999931335448863,-0.9982816908731351,0.2944995880126946,-1.0541761595394945,1.6431753355648837,-0.37983828576340173,0.9688374617887909,-0.8413240076848361,58.928513648601744,10.789626309003744,0.674337873776095,5,-0.5499992370605433,0.7799997329711914,1.9725003242492676,0.375,2.9099998474121094,3,0.17763156862800478,-1.4482715529715082,24.10000038146973,1.874993542849622,24.60000038146973,-1.4126950487735352,24.229999542236328,0.17763156862800478
4075,2009-05-15,23.979999542236328,24.440000534057614,23.96999931335449,24.209999084472656,3034400.0,-0.013980269607497098,-2.760009765624893,0.9199981689453125,59.173117318237466,44.910259415130895,0.05232698080085996,-0.021257187175137915,1.4056227470188887,0.180706420957236,12.024397427897634,0.470001220703125,-0.7595489542529918,0.034499454498291726,-1.0984984645581726,1.167497373554756,-0.5319995050299404,0.6009984140265239,-0.3711913551463333,25.23364985766201,-25.854108534928727,0.5664989595282328,5,0.03500080108642578,1.119999885559082,2.437500476837158,0.7150001525878906,3.3000011444091832,4,0.1597164302259566,2.6799926757812784,24.31999969482422,-1.4482715529715082,24.10000038146973,1.874993542849622,24.60000038146973,0.1597164302259566
4076,2009-05-18,24.520000457763672,24.520000457763672,24.020000457763672,24.190000534057614,2345700.0,0.022518804246690394,2.030303730890385,-1.4347851326024734,66.58823349896596,48.044688855816176,-0.3452674343097435,-0.5783068061229386,0.9250560262186802,-0.33388191744001716,12.028568570943477,0.5400009155273438,-0.4967914359756911,0.5665003776550286,-0.5809875281304713,1.7139882834405284,-0.007243575237719568,1.1402443305477767,-0.7940730207181268,68.29271696629785,11.299686620661973,0.5737439528927493,5,-0.3000001907348633,-0.04500102996826172,1.8974995613098145,0.17499923706054688,3.1899986267089844,0,0.13050566051590806,-2.760009765624893,23.979999542236328,2.6799926757812784,24.31999969482422,-1.4482715529715082,24.10000038146973,0.13050566051590806
4077,2009-05-19,25.15999984741211,25.309999465942386,24.26000022888184,24.6299991607666,3351700.0,0.02610111654568903,1.5301188760889481,1.606063058116331,70.72165021431118,52.002164600112,-0.9083447600410572,-1.2534295277638847,0.36024540497180624,-0.9420940745549089,12.237218309363758,1.0499992370605469,-0.2332786333098582,1.18799982070923,-0.02625961801366472,2.4022592594321246,0.5808701013477844,1.7951295400706755,-1.3286650854065662,88.88892028556509,26.216609467546547,0.6071297193614472,5,-0.6750001907348633,-0.6850004196166992,1.067500114440918,-0.4650001525878906,3.1100006103515625,1,0.12360892802912504,2.030303730890385,24.520000457763672,-2.760009765624893,23.979999542236328,2.6799926757812784,24.31999969482422,0.12360892802912504
4078,2009-05-20,25.21999931335449,25.6299991607666,25.03000068664551,25.18000030517578,4195900.0,0.0023847164668624465,-2.5294210045047847,0.07546972897690002,71.37014737682965,56.13964232130048,-0.9174642341402368,-1.332108969783878,0.3319042855724028,-0.9694750590465411,12.76618326219603,0.5999984741210902,-0.028068701001458862,1.2164993286132777,-0.09412579690322787,2.5271244541297833,0.5611867658550267,1.8718118913715287,-1.2112247868765245,75.30121174099565,6.932424889424155,0.6553125627582523,5,-0.5749998092651332,-0.7449998855590785,0.9750008583068883,-0.5249996185302699,3.1300010681152415,2,0.10586836435321123,1.5301188760889481,25.15999984741211,2.030303730890385,24.520000457763672,-2.760009765624893,23.979999542236328,0.10586836435321123
4079,2009-05-21,27.270000457763672,27.82999992370605,25.979999542236328,26.04999923706055,9133300.0,0.08128474227688298,-1.7205875753121826,30.5007868008228,81.47058798780076,60.015163676534115,-2.7187992993189987,-3.316668818541828,-1.6706688468178292,-2.977799327563254,13.415222157342239,2.6100006103515625,0.1471428558688288,3.1170004844665513,1.1538759977681856,5.080124971164917,2.1354382411173667,4.098562727815736,-3.0342544824852986,85.49224410896205,11.570269594623682,0.9815622433491836,5,-1.5000009536743164,-1.9850006103515625,-1.0950002670288086,-2.575000762939453,1.0,3,0.03006966193837246,-2.5294210045047847,25.21999931335449,1.5301188760889481,25.15999984741211,2.030303730890385,24.520000457763672,0.03006966193837246
4080,2009-05-22,26.63999938964844,27.35000038146973,26.51000022888184,27.35000038146973,4230100.0,-0.02310234901136099,1.3661943075125254,-0.5819674437801753,73.15340143251578,63.33924190313525,-1.8822801741371222,-2.6434147620142845,-1.0205372076884451,-2.3079246513356644,14.50375597619074,0.8400001525878906,0.32280963086781966,2.3734994888305714,0.11698814495316157,4.630010832707981,1.2452438168918682,3.5017551607692745,-1.8291727826216402,68.76638580411793,-4.442172788229442,1.1282556719387047,5,-0.7449998855590856,-1.3549995422363317,-0.274999618530277,-1.9449996948242223,1.5500011444091726,4,0.022147153382336304,-1.7205875753121826,27.270000457763672,-2.5294210045047847,25.21999931335449,1.5301188760889481,25.15999984741211,0.022147153382336304
4081,2009-05-26,27.71999931335449,27.78000068664551,26.51000022888184,26.770000457763672,5785900.0,0.04054053860548157,1.373829076862454,-1.338024688041473,74.59676509676197,66.05932558606887,-2.6989894163134345,-3.5552161391203327,-2.0671194315524843,-3.3563751436414435,14.770078420431165,1.2700004577636719,0.5837765780593358,3.2309994697570765,0.5504740332204001,5.911524906293753,1.8907367514887383,4.571262188025415,-2.4261049756590083,96.91875014692462,25.79869056672146,1.3402627182683378,5,-1.8249998092651332,-2.4349994659423793,-1.3324990272521937,-3.02499961853027,0.7000007629394567,1,-0.015872966724678195,1.3661943075125254,26.63999938964844,-1.7205875753121826,27.270000457763672,-2.5294210045047847,25.21999931335449,-0.015872966724678195
4082,2009-05-27,26.68000030517578,27.86000061035156,26.68000030517578,27.86000061035156,4453100.0,-0.03751800266739813,1.000000000000006,-1.2421070806889762,64.52784232461916,67.89575288778678,-1.4895570253725907,-2.3547791874386625,-0.9963943488375584,-2.2937473934272177,15.069225541722792,1.1800003051757777,0.7367254272997101,2.0125004768371575,-0.7554125949615518,4.780413548635867,0.6285439409378029,3.396457012736512,-0.980329073718611,58.3038750181131,-9.318431266675084,1.3839565358993544,5,-0.7650003433227575,-1.380000114440918,-0.7400007247924805,-1.9850006103515625,1.1700000762939489,2,0.03860565095634794,1.373829076862454,27.71999931335449,1.3661943075125254,26.63999938964844,-1.7205875753121826,27.270000457763672,0.03860565095634794
4083,2009-05-28,26.670000076293945,27.03000068664551,26.56999969482422,27.01000022888184,5180300.0,-0.0003748211681953162,1.4210510465291106,0.2881356480134523,67.8980849005786,69.94442557229117,-1.2031931992638079,-2.179281009388774,-0.9854544069068716,-2.270686781905816,15.127835634339787,0.4600009918212926,0.9093400252841128,1.8265002250671394,-0.9824725546653994,4.635473004799678,0.42201383520087177,3.230986614933407,-0.5814695566357848,36.70213521470856,-29.85559750024919,1.4044863898662685,5,-0.7550001144409215,-1.369999885559082,-0.7300004959106445,-1.9750003814697266,1.2800006866455043,3,0.0599925150690912,1.000000000000006,26.68000030517578,1.373829076862454,27.71999931335449,1.3661943075125254,26.63999938964844,0.0599925150690912
4084,2009-05-29,27.21999931335449,27.229999542236328,26.51000022888184,26.770000457763672,3381500.0,0.020622393531577687,2.0638313414361797,-1.3235254518731034,69.26828995976426,71.0661114213497,-1.4511733670209033,-2.537242719473248,-1.550025313069142,-2.811799405401125,15.239705412657353,0.7199993133544886,1.048145632078608,2.1719994544982875,-0.7063889243272143,5.050387833323789,0.7328052650855348,3.61119364391104,-0.8126041773715151,52.59250991467771,-12.74980333978386,1.4391941894127513,5,-1.2799987792968714,-1.9199991226196254,-1.2799997329711879,-2.52499961853027,-0.17999839782714488,4,0.04151363323366608,1.4210510465291106,26.670000076293945,1.000000000000006,26.68000030517578,1.373829076862454,27.71999931335449,0.04151363323366608
4085,2009-06-01,27.6299991607666,27.739999771118164,27.21999931335449,27.51000022888184,3562100.0,0.015062448852118937,2.058824849375645,0.26666497124134225,70.14217656035913,71.46099398372672,-1.4404510115005635,-2.721325826677621,-1.97013303178543,-3.2179428404164767,15.437463518160776,0.5200004577636754,1.2654462557712556,2.349999332427977,-0.5775178372493244,5.277516502105279,0.8862407475893264,3.813757917266628,-1.119998931884762,82.96286040048676,17.971956769079497,1.4637585848386498,6,-1.5699987411499023,-2.3299989700317383,-2.1324996948242188,-2.934999465942383,-0.5699996948242152,0,0.0231632760201399,2.0638313414361797,27.21999931335449,1.4210510465291106,26.670000076293945,1.000000000000006,26.68000030517578,0.0231632760201399
4086,2009-06-02,27.71999931335449,27.88999938964844,27.36000061035156,27.5,4519400.0,0.003257334611710183,-1.120003204357925,1.8333439298089702,69.11764087149005,71.28277072341326,-1.1496987079155154,-2.6029685641848985,-2.028783860487625,-3.3011290168331833,16.03021901555346,0.5299987792968821,1.4841811888581695,2.2229994773864696,-0.7544953927480798,5.200494347521019,0.7342520423191949,3.7117469124537443,-1.2099990844726491,87.68114640015318,24.049462892185588,1.488747435067274,6,-1.2599992752075124,-2.404999732971188,-2.222499847412106,-3.02499961853027,-0.43999862670897727,1,0.016955311412172103,2.058824849375645,27.6299991607666,2.0638313414361797,27.21999931335449,1.4210510465291106,26.670000076293945,0.016955311412172103
4087,2009-06-03,27.71999931335449,27.809999465942386,27.1299991607666,27.1299991607666,2769800.0,0.0,-1.3050851841075994,2.681827245693307,73.62923631850832,71.533780605822,-0.836322441188365,-2.439801457582636,-2.0412764855160574,-3.2966409300474844,17.178291991790744,0.6800003051757848,1.7072754177290008,2.0399994850158656,-1.014522141819448,5.094521111851179,0.512738671598207,3.567260298433524,-0.9339992523193281,87.68114640015318,20.103620386034663,1.5272608134176573,6,-0.7849998474121058,-2.404999732971188,-2.6174993515014613,-3.02499961853027,-0.2600002288818324,2,0.02525255340111876,-1.120003204357925,27.71999931335449,2.058824849375645,27.6299991607666,2.0638313414361797,27.21999931335449,0.02525255340111876
4088,2009-06-04,27.6299991607666,27.709999084472656,27.290000915527344,27.559999465942386,3176100.0,-0.0032467588317914853,2.6521652596487155,0.11864351986551049,71.97874610962978,70.47913150824743,-0.41182012071595864,-2.1986874785305375,-1.9515324091374353,-3.189537416147566,18.71487435629126,0.4299983978271449,1.8699896865038497,1.7824994087219252,-1.3158655781947992,4.88086439563865,0.2333169152635648,3.3316819021802857,-0.6231992340087835,81.15939224648461,11.971965194326273,1.5491824934583616,6,-0.4299993515014613,-2.314999580383301,-2.527499198913574,-2.934999465942383,0.1500015258789098,3,0.007962404176092841,-1.3050851841075994,27.71999931335449,-1.120003204357925,27.71999931335449,2.058824849375645,27.6299991607666,0.007962404176092841
4089,2009-06-05,27.88999938964844,27.989999771118164,27.489999771118164,27.940000534057614,3478000.0,0.00941007009696282,5.666683620919853,-0.7143051771116513,76.24160702682533,70.82226546317072,-0.6421540797002336,-2.257008035343656,-2.216509862274741,-3.425319925366235,20.292307870208752,0.5,1.974685603015569,1.840999698638921,-1.2372420751849553,4.919241472462797,0.30187881172698283,3.380120585550859,-0.7600002288818395,88.37205691879177,13.061947353996104,1.539120886911939,6,-0.639999389648441,-2.514999389648441,-2.8874998092651403,-3.1949996948242223,-0.3599987030029297,4,0.0021513579994296705,2.6521652596487155,27.6299991607666,-1.3050851841075994,27.71999931335449,-1.120003204357925,27.71999931335449,0.0021513579994296705
4090,2009-06-08,28.11000061035156,28.34000015258789,27.790000915527344,28.270000457763672,4576000.0,0.007888175888048687,2.6666709052299633,3.1999237078014033,75.17531286665636,70.88654854871454,-0.705944623697814,-2.274659207576317,-2.4693381564595818,-3.617502520578519,22.21954713589033,0.5499992370605469,2.0946843034662237,1.858500862121577,-1.2016142515291293,4.918615975772283,0.3284433052962221,3.388558418946932,-0.8199996948242152,80.991788949682,4.595990129846854,1.5300575568253532,6,-0.6850004196166957,-2.5600004196166957,-3.4100008010864222,-3.41500091552734,0.2699985504150426,0,-0.03806473395913712,5.666683620919853,27.88999938964844,2.6521652596487155,27.6299991607666,-1.3050851841075994,27.71999931335449,-0.03806473395913712
4091,2009-06-09,28.59000015258789,28.79999923706055,28.0,28.190000534057614,3737000.0,0.017075757090505794,-1.0512782892565107,-2.4999999999999667,74.60544981676328,72.00628271450833,-1.1728992692961384,-2.5415786299205116,-2.9534079044679657,-4.0554328573892064,24.35771663349558,0.7999992370605504,1.9461231554907599,2.1205003738403327,-0.9544266585504246,5.19542740623109,0.5830368576449523,3.657963890035713,-1.1000003814697266,87.42520509707472,12.088808333957104,1.5374635161953796,6,-0.9350004196166957,-2.8100004196166957,-3.890000343322754,-3.895000457763672,-0.75,1,-0.05351523884154341,2.6666709052299633,28.11000061035156,5.666683620919853,27.88999938964844,2.6521652596487155,27.6299991607666,-0.05351523884154341
4092,2009-06-10,28.43000030517578,28.78000068664551,27.959999084472656,28.479999542236328,3502400.0,-0.005596356997487728,1.5230759299036185,-0.12499821185895033,72.70155773963869,72.54000191884835,-0.8253509057395405,-2.1923349464840847,-2.7990990072700797,-3.86137164991203,26.99021486056563,0.8200016021728551,1.9059144767814864,1.76900053024292,-1.2927216049004961,4.830722665386336,0.23813946267121366,3.299861597814626,-0.6780006408691399,75.49673224079591,0.1494453683514081,1.5308610675717078,6,-0.7750005722045863,-2.405000686645508,-3.7300004959106445,-3.7350006103515625,-0.4799995422363317,2,-0.04045021477966393,-1.0512782892565107,28.59000015258789,2.6666709052299633,28.11000061035156,5.666683620919853,27.88999938964844,-0.04045021477966393
4093,2009-06-11,28.420000076293945,28.690000534057614,28.059999465942386,28.10000038146973,3285500.0,-0.00035174916547631163,-2.1499933243052713,-6.4000915541313095,61.43140617836783,71.66923705424875,-0.6045864161665904,-1.941646170479629,-2.800826102837128,-3.820056180938135,29.60183243241375,0.6300010681152273,1.7604384898234038,1.5430003166198745,-1.3635954804065236,4.4495961136462725,0.08970241810667545,2.9962982151330735,-0.46000099182128906,70.99241865009147,-2.9447147596539622,1.4532978985131981,6,-0.4550008773803711,-2.190000534057617,-3.7975001335144043,-3.385000228881836,-0.12000083923339488,3,-0.033779063660948294,1.5230759299036185,28.43000030517578,-1.0512782892565107,28.59000015258789,2.6666709052299633,28.11000061035156,-0.033779063660948294
4094,2009-06-12,28.63999938964844,28.63999938964844,28.01000022888184,28.34000015258789,2289900.0,0.007741003264035928,3.2000050862758562,0.9374985098824811,71.6450266492171,71.8362203974552,-0.672719641263086,-1.919838864810405,-3.040876632926885,-3.9875034648041456,32.3173486093127,0.6299991607666016,1.7784851111267272,1.5469996452331571,-1.1970357753652259,4.29103506583154,0.17498193493396386,2.9190173555323504,0.15999984741210938,84.1584046229676,9.171994988170923,1.3720177102991917,6,-0.6750001907348668,-2.409999847412113,-4.0174994468689,-3.4799995422363317,-0.3699989318847692,4,-0.03002788831461234,-2.1499933243052713,28.420000076293945,1.5230759299036185,28.43000030517578,-1.0512782892565107,28.59000015258789,-0.03002788831461234
4095,2009-06-15,27.809999465942386,28.38999938964844,27.34000015258789,28.1200008392334,3380800.0,-0.02898044488108642,1.470590875227748,-1.0333405388909134,51.02975028130135,69.82645477632312,0.20729807241848164,-0.8307878789452126,-2.2548483261494923,-3.1205810630669326,34.528918894056645,1.2999992370605504,1.7603613273039898,0.525499725341799,-1.8076072034795452,2.858606654163143,-0.6410537390688731,1.692053189752471,0.9741997909545894,32.19175397800032,-38.36716220987306,1.1665534644106725,6,0.15499973297118785,-1.5799999237060582,-3.2524995803833043,-2.649999618530277,0.48999977111816406,0,-0.010068277046886509,3.2000050862758562,28.63999938964844,-2.1499933243052713,28.420000076293945,1.5230759299036185,28.43000030517578,-0.010068277046886509
4096,2009-06-16,27.71999931335449,28.149999618530273,27.709999084472656,27.8799991607666,3837300.0,-0.003236251503640486,-3.8888865341414824,0.5161262536147346,65.20466352307355,68.89039113238591,0.33223643554774185,-0.5151730199619315,-2.2098050398442375,-2.987579756399029,36.980695853123876,0.4400005340576172,1.6814069361061286,0.2754996299743624,-1.6652705199520774,2.216269779900802,-0.6948854449888593,1.245884704937584,1.0064319793701237,26.38882082188121,-43.83161822809312,0.9703850749632207,6,0.3250007629394567,-1.465000152587887,-3.1274995803832972,-2.5599994659423793,1.2000007629394567,1,0.023809518894690296,1.470590875227748,27.809999465942386,3.2000050862758562,28.63999938964844,-2.1499933243052713,28.420000076293945,0.023809518894690296
4097,2009-06-17,28.270000457763672,28.559999465942386,27.6200008392334,28.07999992370605,4176600.0,0.019841311617356805,1.441559470994609,-1.1875044703526172,70.20201995876079,68.6929771156227,-0.14700119581145188,-0.864560905418422,-2.785758973057778,-3.495415742846692,39.298351072326824,0.9399986267089879,1.5701211864749283,0.6700007438659661,-0.9760601694193269,2.316061657151259,-0.15302971277667865,1.4930312005086108,0.40097358935547334,68.88889202855671,-5.341238781266384,0.823030456642646,6,-0.20000076293945312,-1.8900012969970703,-3.760000705718994,-3.1100006103515625,0.9599990844726562,2,-0.015210481012132182,-3.8888865341414824,27.71999931335449,1.470590875227748,27.809999465942386,3.2000050862758562,28.63999938964844,-0.015210481012132182
4098,2009-06-18,27.88999938964844,28.239999771118164,27.56999969482422,28.059999465942386,2979900.0,-0.013441848672162693,1.5282988991374096,-0.8947347287054995,58.839044554926396,66.75935906318948,0.30593139090481003,-0.28909608794520736,-2.4157067932265726,-3.0724763940723,41.32357925803598,0.7000007629394531,1.4583407826515078,0.15649967193603942,-1.051670445368007,1.3646697892400859,-0.447585386715982,0.7605847305880609,0.7277357016894541,42.30765844941284,-33.227738272207006,0.6040850586520223,6,0.1800003051757777,-1.5100002288818395,-3.372498989105228,-2.7299995422363317,1.4500007629394496,3,0.0021513579994296705,1.441559470994609,28.270000457763672,-3.8888865341414824,27.71999931335449,1.470590875227748,27.809999465942386,0.0021513579994296705
4099,2009-06-19,28.09000015258789,28.399999618530273,27.649999618530273,28.209999084472656,4217500.0,0.007171056554905464,2.0,0.7058757531218796,56.424588148984014,64.67594520567033,0.15341774613871095,-0.44745600581504164,-2.6267613470429367,-3.227620643938401,41.58543237154437,0.75,1.3176367282694912,0.31550045013427663,-0.8820494543099677,1.513050354578521,-0.28327450208784555,0.9142754023563988,0.4766255412000042,61.47544443593242,-12.57843673287013,0.5987749522221226,6,-0.020000457763671875,-1.705000877380371,-3.6550002098083496,-2.9300003051757812,1.5200004577636683,4,0.0074759374628665665,1.5282988991374096,27.88999938964844,1.441559470994609,28.270000457763672,-3.8888865341414824,27.71999931335449,0.0074759374628665665
4100,2009-06-22,27.229999542236328,27.54999923706055,27.170000076293945,27.45000076293945,4108300.0,-0.030615899098609733,-1.2352881778097125,1.8333598245223341,44.36782415577985,61.31620902111662,0.9783464415063676,0.4838178700917588,-1.784167137433446,-2.338006980790329,41.5332015334325,0.9200000762939453,1.178512490263767,-0.5740001678466804,-1.6794014410675864,0.5314011053742256,-1.1267008044571334,-0.02129953123622741,1.2875611299035654,4.316510236566211,-65.2040413118851,0.5527006366104533,6,0.7450008392333984,-0.8450002670288086,-2.794999599456787,-1.9399995803833008,2.4600009918212855,0,0.03819320356264422,2.0,28.09000015258789,1.5282988991374096,27.88999938964844,1.441559470994609,28.270000457763672,0.03819320356264422
4101,2009-06-23,27.28000068664551,27.6299991607666,27.1200008392334,27.45000076293945,3216400.0,0.0018362521208135085,-1.0816267745162533,0.7727233319461586,45.00002167439006,58.23826056942232,0.8079440071917361,0.42073424963798445,-1.82395036345142,-2.3534925431625346,41.220356114497235,0.5099983215332031,0.9777429144016097,-0.5019990921020465,-1.6316865990394902,0.6276884148353972,-1.0668428455707684,0.06284466136667533,1.1567063497436259,11.11111111111133,-53.794308269818444,0.5648437534687211,6,0.6249999999999964,-0.870000839233402,-2.7225008010864293,-1.75000095367432,2.5100002288818324,1,0.03738997524711807,-1.2352881778097125,27.229999542236328,2.0,28.09000015258789,1.5282988991374096,27.88999938964844,0.03738997524711807
4102,2009-06-24,27.709999084472656,27.8700008392334,27.31999969482422,27.38999938964844,3037300.0,0.015762404215687642,-1.391314082895195,-1.8823503012488096,50.843880413355144,57.061868817754245,0.2962239948067378,0.07574051919026914,-2.225628334962778,-2.730955726772301,40.92900798643283,0.5900001525878871,0.7821504853304972,-0.1235006332397468,-1.128714120570038,0.8817128540905443,-0.6261073769048906,0.379106110425397,0.621371456144022,46.09365686765372,-16.06358174877105,0.5026067436651452,6,0.17000102996826172,-1.1799993515014613,-3.362499237060547,-2.179999351501465,1.9900016784667933,2,0.043666583608778176,-1.0816267745162533,27.28000068664551,-1.2352881778097125,27.229999542236328,2.0,28.09000015258789,0.043666583608778176
4103,2009-06-25,28.270000457763672,28.28000068664551,27.46999931335449,27.670000076293945,2495600.0,0.020209360945262933,1.6129041189445539,1.8750029802351018,53.769848328081785,55.075737893183664,-0.32105477035189267,-0.3776069354134357,-2.7489286263428774,-3.2410190107066263,40.944986797433266,0.8100013732910227,0.563739869726227,0.3565007209777846,-0.5029309953294323,1.2159324372850016,-0.07321513717582206,0.7862165791313913,-1.1499996185302734,89.84380587940777,29.721881473209507,0.42971585815360835,6,-0.43000030517578125,-1.355000495910641,-3.7900009155273438,-2.7400007247924805,1.4699993133544922,3,0.0339582267042029,-1.391314082895195,27.709999084472656,-1.0816267745162533,27.28000068664551,-1.2352881778097125,27.229999542236328,0.0339582267042029
4104,2009-06-26,28.35000038146973,28.54999923706055,27.899999618530273,28.10000038146973,3010700.0,0.00282985222535026,1.0000058687857005,0.41666640175730274,52.44897554041189,55.233429588640384,-0.49899136231799446,-0.3885295023574251,-2.8066601257800095,-3.278890618126397,40.90755501209626,0.649999618530277,0.3619286884109947,0.3800005912780797,-0.4348876491751916,1.194888831731351,-0.02744352894855595,0.7874447115047154,-1.2067995452880886,86.01405037273372,27.353395014818176,0.4074441202266364,6,-0.5100002288818395,-0.9600009918212926,-3.7900009155273473,-2.8200006484985387,1.6499996185302699,4,0.034920626377319186,1.6129041189445539,28.270000457763672,-1.391314082895195,27.709999084472656,-1.0816267745162533,27.28000068664551,0.034920626377319186
4105,2009-06-29,28.270000457763672,28.440000534057614,27.82999992370605,28.11000061035156,2602200.0,-0.002821866759421532,1.4400024414062846,0.6399993896484517,46.44445084936283,53.14896151378364,-0.387643082273879,-0.27207321466233125,-2.696158003784916,-3.156320853374673,40.46879870388799,0.6100006103515625,0.2785216966017643,0.26800060272216797,-0.540913341118479,1.076914546562815,-0.1364563691981573,0.6724575746424932,-1.0705276855468746,80.41964384559242,24.34836561273459,0.4044569719203242,6,-0.43000030517578125,-0.6150007247924769,-2.7425007820129395,-2.7400007247924805,1.3599987030029297,0,0.04740007537636548,1.0000058687857005,28.35000038146973,1.6129041189445539,28.270000457763672,-1.391314082895195,27.709999084472656,0.04740007537636548
4106,2009-06-30,28.190000534057614,28.45000076293945,27.940000534057614,28.399999618530273,2892500.0,-0.002829852225350371,2.2903094813265996,-1.3124955296473717,47.2850728524546,50.602634057527396,-0.2614573101668398,-0.16343603499569426,-2.5466263570352794,-3.0390532647026482,39.911844318551694,0.5100002288818359,0.11589132892666498,0.16450061798095206,-0.6371947294566631,0.9661959654185672,-0.23634705573785553,0.5653482916997596,-0.9365067032470655,70.73180187137284,16.410597862861124,0.400847673718807,6,-0.355000495910641,-0.5350008010864187,-2.600000858306881,-2.6600008010864222,1.529998779296875,1,0.05321035727501244,1.4400024414062846,28.270000457763672,1.0000058687857005,28.35000038146973,1.6129041189445539,28.270000457763672,0.05321035727501244
4107,2009-07-01,28.420000076293945,28.70000076293945,28.190000534057614,28.43000030517578,3017500.0,0.00815890521032303,-1.1702169104964872,0.047620345140780306,50.0,49.62051799586891,-0.5229338840314277,-0.35658678529528487,-2.716850283858541,-3.2402883530515787,39.816157842981326,0.5100002288818359,0.1350650380052194,0.3595001220703118,-0.4471430844841038,1.1661433286247274,-0.04382148120689422,0.7628217253475178,-1.1146460292333984,77.23574336111679,23.989647690909038,0.4033216032772069,7,-0.5099992752075195,-0.7650003433227504,-2.830000400543213,-2.890000343322754,1.7800006866455043,2,0.048205518492456356,2.2903094813265996,28.190000534057614,1.4400024414062846,28.270000457763672,1.0000058687857005,28.35000038146973,0.048205518492456356
4108,2009-07-02,27.85000038146973,28.26000022888184,27.70000076293945,28.15999984741211,2465200.0,-0.020056287589515942,1.1960753514568743,30.99923707800842,42.08418396307011,48.027139752989584,0.045589491651718106,0.24320940216227527,-2.0860183673604205,-2.648219139238357,39.34978925277415,0.7199993133544957,0.08956289533408324,-0.22149963378905824,-1.0092021033787049,0.5662028358005884,-0.6153508685838815,0.17235160100576508,-0.46096753145645053,14.999961853028054,-32.917552590890935,0.3938512347948227,7,0.060000419616695666,-0.19500064849853516,-2.242500305175785,-2.3200006484985387,2.4499988555908203,3,0.06642730183589629,-1.1702169104964872,28.420000076293945,2.2903094813265996,28.190000534057614,1.4400024414062846,28.270000457763672,0.06642730183589629
4109,2009-07-06,27.95000076293945,28.0,27.60000038146973,27.8700008392334,2297200.0,0.00359067792100487,3.444479766029779,-0.2580647146047697,51.64320615150683,48.83551553029258,-0.08533178102566907,0.15592922607411452,-2.112776547030915,-2.7009147017545665,38.577599251053485,0.3999996185302699,-0.03325118419540374,-0.12449932098389027,-0.9097443971515098,0.6607457551837292,-0.5171218590677,0.2681232170999195,-0.4823098381505986,31.81820546299094,-17.341294149198504,0.3926225380838106,7,-0.03999996185302379,-0.2950010299682546,-2.3425006866455043,-2.420001029968258,2.2599983215332067,0,0.06404289657666773,1.1960753514568743,27.85000038146973,-1.1702169104964872,28.420000076293945,2.2903094813265996,28.190000534057614,0.06404289657666773
4110,2009-07-07,27.040000915527344,27.959999084472656,27.040000915527344,27.81999969482422,3588500.0,-0.03255813318684153,-1.3589733557650925,-9.749994039530272,43.30710730893209,48.64741393413059,0.8882963201813396,1.0347072170377025,-1.1415000978317416,-1.7473036967052877,37.148440966279594,0.9199981689453125,-0.09788243655805218,-0.9809991836547844,-1.8918206712206178,-0.07017769608895108,-1.4364099274377011,-0.5255884398718678,1.6599998474121058,0.0,-49.89012533704513,0.4554107437829161,7,0.8299999237060547,0.8799991607666016,-1.4200005531311035,-1.5100011825561523,3.979999542236328,1,0.10946741805666571,3.444479766029779,27.95000076293945,1.1960753514568743,27.85000038146973,-1.1702169104964872,28.420000076293945,0.10946741805666571
4111,2009-07-08,27.059999465942386,27.5,26.8799991607666,27.1299991607666,3639100.0,0.0007395913364618423,-1.883722787033587,0.08974333894126858,36.70328914853047,47.07623712692785,0.9317971738639734,0.9425318291274536,-1.0632645452627187,-1.72440942048188,35.24049747367989,0.6200008392333984,-0.16954868371583487,-0.8845005989074686,-1.849498119139895,0.08049692132495778,-1.3669993590236835,-0.4020018387912536,1.6068013000488222,9.890117951593426,-36.04370651180874,0.48249876011621357,7,0.730000495910641,0.7799997329711879,-1.3799991607666051,-1.529999732971195,3.8000011444091726,2,0.09497412215616663,-1.3589733557650925,27.040000915527344,3.444479766029779,27.95000076293945,1.1960753514568743,27.85000038146973,0.09497412215616663
4112,2009-07-09,27.28000068664551,27.479999542236328,26.96999931335449,27.06999969482422,2747000.0,0.008130126572249763,-1.4877953470196383,-3.000027247956606,43.05240862434149,45.885410493178924,0.720113882503906,0.6661098812875998,-1.1752917927172284,-1.8953322491270477,33.307638097644364,0.5100002288818395,-0.11337171259262036,-0.6069993972778285,-1.5871196907441565,0.37312089618849953,-1.0970595440109925,-0.11693925054466447,1.3153280151367142,28.985595382561502,-16.687853003781537,0.49006014673316334,7,0.509999275207516,0.5599985122680629,-1.3925008773803746,-1.75000095367432,3.1099987030029297,3,0.0894427626573866,-1.883722787033587,27.059999465942386,-1.3589733557650925,27.040000915527344,3.444479766029779,27.95000076293945,0.0894427626573866
4113,2009-07-10,27.459999084472656,27.709999084472656,27.1200008392334,27.1200008392334,2689700.0,0.006598181572453621,-2.470595825128887,1.6190316164248915,42.7917480308912,44.81238521434329,0.46168474401789084,0.4326871025405197,-1.2442879156288065,-2.004748383561463,31.388778199153478,0.5899982452392578,-0.05434939243959036,-0.37900094985961985,-1.3431128419634817,0.585110942244242,-0.861056895911549,0.10305499619230929,1.066716435668944,51.78566866994889,7.7760067183807,0.48205594605193086,7,0.3300008773803711,0.38000011444091797,-1.3349995613098145,-1.9299993515014648,2.680000305175785,4,0.09978156481498712,-1.4877953470196383,27.28000068664551,-1.883722787033587,27.059999465942386,-1.3589733557650925,27.040000915527344,0.09978156481498712
4114,2009-07-13,27.78000068664551,27.809999465942386,26.93000030517578,27.40999984741211,2961800.0,0.011653372645369142,3.093034602981634,1.0882433789416508,57.180171741060775,46.005243091198615,0.0584750362681028,0.047382401893617754,-1.4466353966834014,-2.25414510491672,29.350309212585973,0.8799991607666051,-0.048513626829766565,-0.015999412536618962,-0.9033469484053747,0.8713481233321367,-0.4596731804709968,0.4276743553977589,0.6808461791210902,83.33348050530647,32.88588432435124,0.44367376793437696,7,0.009999275207515979,0.059998512268062854,-1.5225009918212926,-2.25000095367432,2.64999961853027,0,0.09071268855750825,-2.470595825128887,27.459999084472656,-1.4877953470196383,27.28000068664551,-1.883722787033587,27.059999465942386,0.09071268855750825
4115,2009-07-14,27.53000068664551,27.78000068664551,27.420000076293945,27.649999618530273,3445500.0,-0.008999279835157803,-1.1176496987512692,-0.3243207019026921,53.101737912233524,46.65153920895183,0.2150857470322265,0.29020922732360077,-1.0749472350231706,-1.9245372271967902,28.53206564122749,0.36000061035156605,-0.11147988345697968,-0.2519994735717752,-1.147217362260971,0.6432184151174205,-0.6996084179163731,0.19560947077282265,0.8676122709210894,69.89261425629847,13.871508827588627,0.44760894434459775,7,0.259999275207516,0.30999851226806285,-1.2175006866455114,-2.00000095367432,3.14999961853027,1,0.09734828663216066,3.093034602981634,27.78000068664551,-2.470595825128887,27.459999084472656,-1.4877953470196383,27.28000068664551,0.09734828663216066
4116,2009-07-15,28.3799991607666,28.479999542236328,27.440000534057614,27.65999984741211,2774600.0,0.03087535244898909,1.2608672215945096,-6.000047684140433,57.528092680879915,47.48799395127182,-0.67624111012071,-0.5352510885090993,-1.8034443142192629,-2.7326075626008404,28.02113917130858,1.0399990081787145,-0.15627843928314178,0.5649990081787095,-0.36843836138949726,1.4984363777469163,0.09828032339460435,1.0317176929628147,-1.5,93.54835931020395,34.773160220317564,0.4667186847841041,7,-0.6999998092651367,-0.5399999618530273,-1.8924989700317383,-2.839999198913574,2.4700012207031286,2,0.09302330426586791,-1.1176496987512692,27.53000068664551,3.093034602981634,27.78000068664551,-2.470595825128887,27.459999084472656,0.09302330426586791
4117,2009-07-16,27.84000015258789,28.36000061035156,27.78000068664551,28.28000068664551,5781700.0,-0.019027449758533543,-1.0714302744200472,-0.6111124356600409,45.14671957302913,47.828275685711716,-0.2538636692347751,-0.030691957488954813,-1.1676354473969042,-2.138705042806116,27.096287548886455,0.5999984741210902,-0.17747365745467647,0.04650001525878977,-0.8622938636323916,0.9552938941499711,-0.4078969241868009,0.5008969547043804,-0.9280009841918933,58.70969647300301,3.7048300397123626,0.45439693944559045,7,-0.16000080108642578,-0.010000228881835938,-1.1225004196166957,-2.070000648498535,0.7800006866455078,3,0.10847702734236297,1.2608672215945096,28.3799991607666,-1.1176496987512692,27.53000068664551,3.093034602981634,27.78000068664551,0.10847702734236297
4118,2009-07-17,27.95000076293945,28.1200008392334,27.6299991607666,27.979999542236328,4362600.0,0.003951171327178704,2.1612871469882484,0.06817896110314728,45.51569650557249,47.1474412806079,-0.38910614615993566,-0.14331475707706787,-1.185664972661396,-2.2055906158043364,26.11327483815537,0.4900016784667969,-0.1987281956897462,0.15350055694579723,-0.7570291124862614,1.0640302263778558,-0.30176427777023207,0.6087653916618265,-1.006641587066646,65.80651353725953,14.115862927017702,0.45526483471602996,7,-0.27000141143798473,-0.16000080108642223,-1.1100010871887172,-2.180001258850094,0.5499992370605504,4,0.08729869624706166,-1.0714302744200472,27.84000015258789,1.2608672215945096,28.3799991607666,-1.1176496987512692,27.53000068664551,0.08729869624706166
4119,2009-07-20,28.29999923706055,28.34000015258789,27.93000030517578,27.95000076293945,2775600.0,0.012522306424591845,-1.1025666105872687,-11.667090539164674,50.317112118328346,47.92633070387414,-0.7646470716921847,-0.5025394243791332,-1.424189174985635,-2.5082447200397056,25.03273262047976,0.4099998474121094,-0.2482156465096388,0.49299907684326527,-0.43642852286378897,1.4224266765503195,0.02828527698973815,0.9577128766967924,-1.3259072538604748,83.01883057877298,33.51795179937801,0.46471379985352695,7,-0.6199998855590856,-0.5099992752075231,-1.2024998664855993,-2.529999732971195,0.020000457763668322,0,0.06501767498913225,2.1612871469882484,27.95000076293945,-1.0714302744200472,27.84000015258789,1.2608672215945096,28.3799991607666,0.06501767498913225
4120,2009-07-21,28.270000457763672,28.479999542236328,27.96999931335449,28.43000030517578,2716200.0,-0.0010600275655694436,2.923104009859616,-0.45714441416892804,50.854701028869094,49.49870980168955,-0.6054991438187578,-0.41174168826119484,-1.287213901653658,-2.4183006815308303,24.901480479678455,0.5100002288818395,-0.2088821214846419,0.41100025177001953,-0.49866467981910745,1.3206651833591465,-0.04383221402454396,0.865832717564583,-1.2657903233828698,79.8077610823481,31.629567157365415,0.4548324657945626,7,-0.5650005340576172,-0.48000049591064453,-1.1725010871887207,-2.5000009536743164,-0.0699996948242223,1,0.07640607755345541,-1.1025666105872687,28.29999923706055,2.1612871469882484,27.95000076293945,-1.0714302744200472,27.84000015258789,0.07640607755345541
4121,2009-07-22,28.29999923706055,28.420000076293945,27.76000022888184,27.76000022888184,2332500.0,0.0010611524163821606,-1.4444483690373038,-3.374997019764919,48.660703071814794,50.121853629186575,-0.4929447695897977,-0.3809375265276991,-1.213162423958412,-2.3851761178490953,24.517701125019574,0.6599998474121058,-0.23386173270500166,0.3899991035461454,-0.49707755210176785,1.2770757591940587,-0.05353922427780944,0.8335374313701003,-1.266273314522639,78.82350301248793,32.90313295286356,0.44353832782395664,7,-0.5949993133544957,-0.5099992752075231,-1.2024998664855993,-2.529999732971195,-0.0699996948242223,2,0.08409897993913984,2.923104009859616,28.270000457763672,-1.1025666105872687,28.29999923706055,2.1612871469882484,27.95000076293945,0.08409897993913984
4122,2009-07-23,28.920000076293945,29.0,27.96999931335449,28.309999465942386,3906700.0,0.02190815745399277,1.6753248683434903,1.1296328347138023,61.81016428479396,52.235010990731325,-0.9564254979969107,-0.9545821278250699,-1.7316913092424215,-2.9282272035003203,24.12351886315699,1.0300006866455114,-0.11978709419720701,0.9494998931884773,-0.03935303733945261,1.9383528237164072,0.45507342792451055,1.443926358452444,-1.8573486813620654,94.16059308760573,42.49781410545716,0.494426465263965,7,-0.9549999237060547,-0.9800004959106445,-1.7700004577636719,-3.15000057220459,-0.7900009155273438,3,0.06673583333624644,-1.4444483690373038,28.29999923706055,2.923104009859616,28.270000457763672,-1.1025666105872687,28.29999923706055,0.06673583333624644
4123,2009-07-24,29.229999542236328,29.309999465942386,28.56999969482422,28.63999938964844,3034300.0,0.010719206954515004,-1.027397904528006,0.9672123971283486,63.502113779524734,52.937448995005106,-1.105166641627143,-1.2532268632675638,-1.91840550793248,-3.1689120404294506,23.41798910694621,0.7399997711181676,0.046778778014946454,1.2114994049072259,0.07871045066653082,2.344288359147921,0.6451049277868783,1.7778938820275734,-2.089854203101723,94.83871205912514,38.98586871382179,0.5663944771203474,7,-0.8649997711181641,-1.135000228881836,-2.005000114440918,-3.4600000381469727,-1.4599990844726562,4,-0.02086892619076175,1.6753248683434903,28.920000076293945,-1.4444483690373038,28.29999923706055,2.923104009859616,28.270000457763672,-0.02086892619076175
4124,2009-07-27,29.34000015258789,29.35000038146973,28.96999931335449,29.11000061035156,2311800.0,0.0037632778677474388,2.0400085449218452,0.38982963178483365,79.1878460099569,55.835905450307706,-1.0846753664008766,-1.3547131830664974,-1.9083930796929849,-3.2171962725381817,22.434732095458283,0.3800010681152415,0.17686217164441587,1.2720000267028801,0.00022412194283205622,2.5437759314629282,0.6361120743228561,1.9078879790829042,-2.06966356584482,99.37105484766381,34.94735826086537,0.6358879523800242,7,-0.9449996948242188,-1.2250003814697266,-2.1150007247924805,-3.570000648498535,-1.8199996948242188,0,-0.028629861902498943,-1.027397904528006,29.229999542236328,1.6753248683434903,28.920000076293945,-1.4444483690373038,28.29999923706055,-0.028629861902498943
4125,2009-07-28,29.61000061035156,29.729999542236328,29.11000061035156,29.29999923706055,3040800.0,0.009202469541904623,1.2545446979102495,1.3478347403512327,80.42963175396541,58.38052090287275,-1.1494796748896725,-1.6012751179691023,-2.0418077629887854,-3.4140228106667614,21.69312591307436,0.6199989318847692,0.31491787018479656,1.475000476837156,0.029142682910453743,2.9208582707638584,0.7520715798738067,2.1979293738005055,-2.1732909200303574,93.90868153753634,21.6538143730413,0.7229288969633504,7,-0.9300012588500941,-1.305001258850094,-2.38250112533569,-3.8400011062622035,-1.9200000762939453,1,-0.043566392736795856,2.0400085449218452,29.34000015258789,-1.027397904528006,29.229999542236328,1.6753248683434903,28.920000076293945,-0.043566392736795856
4126,2009-07-29,29.690000534057614,29.75,29.31999969482422,29.5,2354500.0,0.0027017873035128925,1.7742002965624597,0.6129022334338302,79.75311816532626,62.22567630201688,-1.1444669972191086,-1.6476107853341908,-1.9988847102443223,-3.426346946681239,20.90885691450038,0.43000030517578125,0.36953917801064406,1.480000400543208,-0.12475561061191343,3.0847564116983293,0.677622394965649,2.282378406120767,-2.023961858544901,96.62924478667152,18.120320563496293,0.8023780055775601,7,-1.0000009536743129,-1.3750009536743129,-2.5100007057189906,-3.920001029968258,-1.8999996185302699,2,-0.050185238946323873,1.2545446979102495,29.61000061035156,2.0400085449218452,29.34000015258789,-1.027397904528006,29.229999542236328,-0.050185238946323873
4127,2009-07-30,29.790000915527344,30.01000022888184,29.690000534057614,29.8799991607666,2802800.0,0.003368150207845977,-1.2069019948304047,-0.47367364352759006,79.34513039643085,65.98450228989003,-1.0490942637548812,-1.7283236729814462,-1.9928979464307943,-3.4538902234013733,19.92623440841931,0.31999969482422586,0.475537909962398,1.511500740051268,-0.24114274866584395,3.26414422876838,0.6351789956927121,2.387822484409824,-1.8738868810761566,84.7222755720386,2.71600931705386,0.8763217443585569,7,-0.9050006866455043,-1.345001220703125,-2.632500648498535,-4.020001411437988,-1.5800018310546875,3,-0.05236661045142499,1.7742002965624597,29.690000534057614,1.2545446979102495,29.61000061035156,2.0400085449218452,29.34000015258789,-0.05236661045142499
4128,2009-07-31,29.70000076293945,29.989999771118164,29.670000076293945,29.709999084472656,1967300.0,-0.0030211530655235297,-8.142888283378747,0.11109462752997483,75.66847796984433,68.80132071783625,-0.7652224450136522,-1.5732828407662325,-1.7977054909060222,-3.3138940661264265,19.92014136104149,0.31999969482421875,0.49938126639188596,1.3290005683898904,-0.5209941951418209,3.1789953319216018,0.4040031866240348,2.253997950155746,-1.4907426612679728,70.19238528408418,-11.164913159150515,0.9249973817658566,7,-0.8150005340576101,-1.2550010681152308,-2.495000839233395,-3.930001258850094,-1.5300006866455043,4,-0.052862005449237026,-1.2069019948304047,29.790000915527344,1.7742002965624597,29.690000534057614,1.2545446979102495,29.61000061035156,-0.052862005449237026
4129,2009-08-03,29.739999771118164,29.93000030517578,29.56999969482422,29.70000076293945,2475800.0,0.0013467679175491742,-1.3999949137563816,-4.0005723006475415,81.30314783215726,72.18448147375716,-0.6475758014410928,-1.551868898228939,-1.7959663419129441,-3.3074680454869636,20.024176452256675,0.3600006103515625,0.6426216359656003,1.2794996261596694,-0.6559588380081713,3.21495809032751,0.31177039407574725,2.2472288582435915,-1.2786377716372357,69.99993642168513,-12.278500065844142,0.967729232083921,8,-0.8549995422363246,-1.2950000762939453,-2.362499713897705,-3.9700002670288086,-1.5,0,-0.06624073061586389,-8.142888283378747,29.70000076293945,-1.2069019948304047,29.790000915527344,1.7742002965624597,29.690000534057614,-0.06624073061586389
4130,2009-08-04,30.0,30.0,29.63999938964844,29.65999984741211,2528100.0,0.008742442195118327,1.1176496987512272,8.500214582041112,77.55106542407725,75.39452173511965,-0.7111538990577095,-1.6640605633255205,-1.990036713136405,-3.52943868142032,21.207036408269605,0.36000061035155895,0.797119781002408,1.3914999008178697,-0.5392844764601534,3.3222842780958928,0.4261077121788581,2.3568920894568812,-1.3218286484029456,98.55069258815902,16.966746625465305,0.9653921886390117,8,-1.010000228881836,-1.5550003051757812,-2.385000228881836,-4.2300004959106445,-1.8799991607666016,1,-0.08266665140787766,-1.3999949137563816,29.739999771118164,-8.142888283378747,29.70000076293945,-1.2069019948304047,29.790000915527344,-0.08266665140787766
4131,2009-08-05,29.6299991607666,29.85000038146973,29.25,29.75,4498100.0,-0.012333361307779955,2.749983608804693,-0.3529434864073422,82.31046831974875,77.67233329455907,-0.1482415932498391,-1.1506438827439496,-1.5918630798075597,-3.123014026987896,22.382262626651404,0.75,0.9032892944554298,0.8929990768432603,-0.943646646088304,2.7296447997748245,-0.025323784622521828,1.8113219383090424,-0.7653717663496771,49.99987451657487,-33.0532797873331,0.9183228614657817,8,-0.3399991989135742,-1.1849994659423828,-1.8824992179870605,-3.859999656677246,-1.789999008178711,2,-0.06547413707921268,1.1176496987512272,30.0,-1.3999949137563816,29.739999771118164,-8.142888283378747,29.70000076293945,-0.06547413707921268
4132,2009-08-06,29.71999931335449,29.79999923706055,29.3799991607666,29.59000015258789,3021100.0,0.0030374672675339554,1.896562156758239,-1.0833187634109216,82.18181414643298,79.74785555754887,-0.12608736454851766,-1.1051335780154545,-1.618536360710575,-3.1713860986499647,23.62099953020102,0.42000007629394887,1.0227649983938356,0.8609992980956989,-0.8903178757630847,2.6123164719544825,-0.014659288833694717,1.7366578850250924,-0.6950197221124768,62.66657511393182,-21.635895711820787,0.8756585869293918,8,-0.22999954223632457,-1.2749996185302699,-1.9749994277954066,-3.949999809265133,-1.8599987030029297,3,-0.06493938231552765,2.749983608804693,29.6299991607666,1.1176496987512272,30.0,-1.3999949137563816,29.739999771118164,-0.06493938231552765
4133,2009-08-07,30.20000076293945,30.29999923706055,29.8700008392334,30.1200008392334,3092200.0,0.01615078939013559,2.071451440404855,0.6153880012324381,82.98612536838948,80.16988659737473,-0.5073807318350667,-1.4433365484800085,-2.0280052303284677,-3.6215547941232877,24.82142214057935,0.5799999237060618,1.1783058185478588,1.20400066375732,-0.5149023032502242,2.922903630764864,0.34454918025354786,2.063452147261092,-1.037118282427862,90.47632887800525,5.763157900306339,0.8594514835037725,8,-0.4950008392333949,-1.6100015640258754,-2.417500495910641,-4.430001258850094,-2.420000076293938,4,-0.0658940936487944,1.896562156758239,29.71999931335449,2.749983608804693,29.6299991607666,1.1176496987512272,30.0,-0.0658940936487944
4134,2009-08-10,30.29999923706055,30.420000076293945,29.940000534057614,29.979999542236328,2711400.0,0.0033112076687036307,-1.400011444157256,4.000000000000222,84.4067500727378,80.61178863279389,-0.5105750493387049,-1.4175411714259454,-2.072585736479027,-3.7016938258761805,26.48925790523937,0.4799995422363317,1.2283578447496453,1.1779992103576689,-0.5350294859351905,2.8910279066505282,0.3214848622112392,2.0345135585040985,-0.9551780755011272,89.74351868304952,4.227680140795044,0.8565143481464289,8,-0.46499919891357777,-1.649999618530277,-2.517498970031742,-4.529999732971195,-2.4099998474121094,0,-0.07029700377554327,2.071451440404855,30.20000076293945,1.896562156758239,29.71999931335449,2.749983608804693,29.6299991607666,-0.07029700377554327
4135,2009-08-11,30.209999084472656,30.3700008392334,30.040000915527344,30.270000457763672,2326100.0,-0.0029703021403978402,1.5384400950732122,-0.18750447035261933,81.72754969875302,80.83116991428574,-0.3648863869813077,-1.1768030096913726,-1.9402883698391236,-3.5921559604355124,28.247225587060665,0.3299999237060547,1.2468483302428481,0.9539991378784194,-0.6505260565822333,2.558524332339072,0.15173654064809483,1.756261735108744,-0.6716457182610185,82.05119845064614,-4.133085313519501,0.8022625972303262,8,-0.3749990463256836,-1.5599994659423828,-2.4274988174438477,-4.439999580383301,-2.569999694824215,1,-0.06521017454671263,-1.400011444157256,30.29999923706055,2.071451440404855,30.20000076293945,1.896562156758239,29.71999931335449,-0.06521017454671263
4136,2009-08-12,31.020000457763672,31.290000915527344,30.15999984741211,30.15999984741211,3792900.0,0.02681236007409682,-1.6279075956778624,-14.333015449170322,82.81247857959852,81.2164308235266,-1.0799560192722772,-1.875014143187677,-2.7006095832428336,-4.357592540638763,29.438013438060878,1.1300010681152344,1.21864364430715,1.63200044631958,-0.0985133385132535,3.3625142311524137,0.7667435539031615,2.4972573387359986,-1.3229506837372185,85.86386336605781,0.6600866610668845,0.8652568924164168,8,-0.75,-1.9350004196166992,-3.125,-5.250000953674316,-3.25,2,-0.0934880585343274,1.5384400950732122,30.209999084472656,-1.400011444157256,30.29999923706055,2.071451440404855,30.20000076293945,-0.0934880585343274
4137,2009-08-13,30.86000061035156,31.10000038146973,30.57999992370605,31.06999969482422,1936500.0,-0.005157957609638553,2.8518487121885947,-0.24418480864427944,76.72130224879285,81.33341129896532,-0.8406146985879523,-1.5569905646009623,-2.4917644908731624,-4.1755405127016125,30.69315294419236,0.520000457763679,1.154280718784495,1.3210005760192836,-0.3672986223038812,3.0092997743424483,0.47685097685770117,2.165150175180866,-0.8443606080249282,69.71828999488214,-13.677388196416516,0.8441495991615822,8,-0.5900001525878871,-1.7499999999999964,-3.045001029968258,-5.0900011062622035,-3.3900012969970703,3,-0.09786132203609388,-1.6279075956778624,31.020000457763672,1.5384400950732122,30.209999084472656,-1.400011444157256,30.29999923706055,-0.09786132203609388
4138,2009-08-14,30.38999938964844,30.95000076293945,30.04999923706055,30.670000076293945,3659200.0,-0.015230110544633746,1.1428555209660256,1.3333424159854284,65.3958667072374,79.56593561841866,-0.2932863698714918,-0.9431751961263082,-1.9744709795035966,-3.679290063869498,31.86809672547645,0.9000015258788991,1.0822321327530702,0.7289994239807172,-0.8229625887714889,2.280961436732923,-0.04698158239538586,1.5049804303568202,0.9000015258789027,33.333239143304446,-46.0571098677372,0.7759810063761036,8,-0.11999893188476918,-1.2799987792968786,-2.5749998092651403,-4.619999885559086,-2.5199985504150426,4,-0.08325103093482322,2.8518487121885947,30.86000061035156,-1.6279075956778624,31.020000457763672,1.5384400950732122,30.209999084472656,-0.08325103093482322
4139,2009-08-17,30.13999938964844,30.38999938964844,29.93000030517578,30.1299991607666,3296700.0,-0.00822639042517248,-1.2439092469656896,-0.035715015565302204,57.817083751093,77.37327098808709,0.021702820949752066,-0.5778876952808538,-1.6874905129581883,-3.4080601982348924,32.70190226278436,0.4599990844726598,1.0010654658295302,0.3869994163513226,-1.0382334443789993,1.8122322770816446,-0.3256170140138366,1.0996158467164818,1.125201492309568,15.441102222621407,-59.54696068572572,0.7126164303651605,8,0.13000106811523082,-1.0299987792968786,-2.3249998092651403,-4.369999885559086,-2.3400001525878906,0,-0.07830121933623757,1.1428555209660256,30.38999938964844,2.8518487121885947,30.86000061035156,-1.6279075956778624,31.020000457763672,-0.07830121933623757
4140,2009-08-18,30.43000030517578,30.520000457763672,29.95000076293945,30.290000915527344,3539900.0,0.009621795666888477,2.5625014901175627,13.999618538999414,60.27776261908333,74.92519257690205,-0.2244962344414212,-0.7354780762610069,-1.9434710508488031,-3.689938505488751,33.44447017440891,0.5699996948242223,0.9592976971407587,0.5690003395080581,-0.7020856676818603,1.8400863466979764,-0.0665426640869029,1.204543343103019,0.7817925537109396,36.7646893828047,-34.02002324394568,0.6355430035949596,8,-0.0950002670288086,-1.0749998092651367,-2.6150007247924805,-4.660000801086426,-2.79000091552734,1,-0.08347028886146002,-1.2439092469656896,30.13999938964844,1.1428555209660256,30.38999938964844,2.8518487121885947,30.86000061035156,-0.08347028886146002
4141,2009-08-19,30.68000030517578,30.709999084472656,30.0,30.13999938964844,3119000.0,0.008215576651094514,1.3666696336609743,3.8571662125340347,61.8666464572688,72.66795172255047,-0.34630828178470807,-0.841158828725316,-2.171318412250436,-3.918464010687863,34.759875759592916,0.7099990844726562,0.9045565337609993,0.7000002861022949,-0.3882335612651886,1.7882341334697784,0.15588336241855316,1.2441172097860367,0.48052085156250257,64.10255992253211,-4.715939932842915,0.5441169236837426,8,-0.09999942779541016,-1.3149995803833008,-2.8650007247924805,-4.900000572204586,-3.030000686645508,2,-0.09908738218019131,2.5625014901175627,30.43000030517578,-1.2439092469656896,30.13999938964844,1.1428555209660256,30.38999938964844,-0.09908738218019131
4142,2009-08-20,30.85000038146973,31.09000015258789,30.5,30.51000022888184,4719200.0,0.005541071532038755,-2.2777730682829005,0.6296288447138317,65.01303519627501,70.67094170342664,-0.37901889431435976,-0.9055842793353577,-2.3115756323306975,-4.065623361576193,35.51856000482043,0.5900001525878906,0.872854556268571,0.7735003471374533,-0.259864824891352,1.8068655191662586,0.25681776112305243,1.2901829331518542,0.2612999412060546,79.31036183723768,10.225062280048562,0.5166825860144024,8,-0.23999977111816762,-1.3900003433227575,-3.0900011062622106,-5.070000648498535,-2.620000839233402,3,-0.09983792173811712,1.3666696336609743,30.68000030517578,2.5625014901175627,30.43000030517578,-1.2439092469656896,30.13999938964844,-0.09983792173811712
4143,2009-08-21,28.6200008392334,29.899999618530273,27.61000061035156,29.770000457763672,13430800.0,-0.07228523548336152,2.2482302890110906,-3.382350301248752,40.69768989194657,65.8143794611165,1.7917050687567375,1.3453492879349795,-0.07681040354087543,-1.828392640571046,35.253440891685095,3.239999771118171,0.8045367254313192,-1.425999259948732,-2.5920523327177527,-0.2599461871797111,-2.0090257963332405,-0.8429727235642233,2.469999313354492,29.02299890053402,-38.29645218771989,0.5830265363845099,8,0.8299999237060547,0.8299999237060547,-0.8650012016296387,-2.8400011062622035,-0.37000083923339844,4,-0.04018174326195134,-2.2777730682829005,30.85000038146973,1.3666696336609743,30.68000030517578,2.5625014901175627,30.43000030517578,-0.04018174326195134
4144,2009-08-24,28.5,28.690000534057614,28.1200008392334,28.68000030517578,5135900.0,-0.004192901317769948,4.699975204562527,0.15652205642104983,37.24490855114286,60.871863778048706,1.8210248977908172,1.4748068849157931,0.03956763963695309,-1.7070541670999724,34.927818151503956,0.5699996948242152,0.725077735641829,-1.504000091552733,-2.827065055522823,-0.18093512758264296,-2.165532573537778,-0.842467609567688,2.5900001525878906,25.574698468968936,-36.23297075728985,0.6615324819850454,8,0.9500007629394531,0.9500007629394531,-0.7650003433227539,-2.4750003814697266,0.0,0,-0.02210523371110884,2.2482302890110906,28.6200008392334,-2.2777730682829005,30.85000038146973,1.3666696336609743,30.68000030517578,-0.02210523371110884
4145,2009-08-25,28.31999969482422,28.520000457763672,28.170000076293945,28.43000030517578,4710100.0,-0.006315800181606379,1.4137881139670097,0.6111134658585173,38.488589940805205,55.946987262627225,1.9050737343079227,1.6371456449822617,0.24053630733048692,-1.5336152195763972,34.160961543428456,0.35000038146972656,0.5907833625276702,-1.6195003509521477,-3.1351934108805324,-0.10380729102376307,-2.377346880916342,-0.8616538209879536,2.5612004852294916,20.40227522605929,-41.12688715450571,0.7578465299641928,8,1.0350008010864258,1.1300010681152344,-0.5850000381469727,-2.0900001525878906,-0.5,1,-0.018361598282739533,4.699975204562527,28.5,2.2482302890110906,28.6200008392334,-2.2777730682829005,30.85000038146973,-0.018361598282739533
4146,2009-08-26,28.20000076293945,28.6299991607666,28.07999992370605,28.489999771118164,4497000.0,-0.004237250465320419,-1.0754661302105495,2.6363399916771026,36.71330665047425,51.5016544183696,1.7690199412522425,1.7284105731415202,0.38344294369031573,-1.420463020052054,33.2751504242916,0.5499992370605504,0.42720328982149525,-1.6649992942810101,-3.3673134269185,0.03731483835647964,-2.516156360599755,-0.8138422279622652,2.4849274429321326,16.95402960337007,-42.59584829152659,0.8511570663187454,8,1.149999618530277,1.2500000000000036,-0.45250082015990856,-1.9700012207031214,-0.4300003051757777,2,-0.019858204189375894,1.4137881139670097,28.31999969482422,4.699975204562527,28.5,2.2482302890110906,28.6200008392334,-0.019858204189375894
4147,2009-08-27,28.229999542236328,28.31999969482422,28.01000022888184,28.190000534057614,4192200.0,0.0010637864711089406,1.818185758997046,-0.13792808613353857,31.309287954605935,47.71425677918833,1.4826379000127154,1.6606926169319287,0.359441871049043,-1.450497395968803,32.09081932278386,0.30999946594237926,0.26651252332990083,-1.5570004463195808,-3.4100673368015606,0.296066444162399,-2.483533891560569,-0.6304670010785927,2.270433007904053,27.074200891373646,-27.383752420574144,0.926533445240989,8,1.1200008392333984,1.220001220703125,-0.4824995994567871,-2.0,0.020000457763671875,3,-0.020545516582041956,-1.0754661302105495,28.20000076293945,1.4137881139670097,28.31999969482422,4.699975204562527,28.5,-0.020545516582041956
4148,2009-08-28,28.1299991607666,28.559999465942386,28.01000022888184,28.28000068664551,3690600.0,-0.003542344424062427,-1.8205133221175052,-3.750131133469786,29.411773221778233,44.55811116482002,1.372697710248307,1.7255094065144831,0.4766520501747955,-1.3407358292641014,30.765600311604974,0.5499992370605469,0.013943853348774127,-1.578500747680664,-3.574584170910846,0.417582675549518,-2.576542459295755,-0.580459036065573,2.1970074729864493,17.64689382804665,-31.011423779022657,0.9980417116150903,8,1.220001220703125,1.3200016021728516,-0.17749929428100586,-1.7749996185302734,0.1400012969970703,4,0.0035549372361589615,1.818185758997046,28.229999542236328,-1.0754661302105495,28.20000076293945,1.4137881139670097,28.31999969482422,0.0035549372361589615
4149,2009-08-31,27.770000457763672,28.190000534057614,27.5,28.09000015258789,4837200.0,-0.01279767912346852,1.6538458716942601,2.133309597680637,27.978355383748877,40.96928813867175,1.521119797471279,2.034672133525266,0.843584554383277,-0.9745669394047596,29.83661442109974,0.6900005340576136,-0.2286490410825266,-1.8399994850158699,-4.015867172487482,0.33586820245574245,-2.9279333287516778,-0.7520656412800619,2.393985814585289,23.893863565394255,-19.6919731878249,1.0879338437358066,8,1.5249996185302734,1.625,0.45999908447265625,-1.1350011825561523,0.18999862670898438,0,0.017284822986098902,-1.8205133221175052,28.1299991607666,1.818185758997046,28.229999542236328,-1.0754661302105495,28.20000076293945,0.017284822986098902
4150,2009-09-01,27.520000457763672,28.28000068664551,27.440000534057614,27.770000457763672,5111400.0,-0.00900252055739914,-3.0975632449129233,0.7812507450587702,14.85943452086866,35.74626459018285,1.469455589068673,2.202261577300696,1.1254809255285636,-0.7178717781498349,28.72387599443052,0.8400001525878977,-0.4271411675169148,-1.9659995079040513,-4.323378910850856,0.3913798950427534,-3.1446892093774537,-0.787309806430649,2.4308669127973737,6.722690422534587,-30.213397406441903,1.1786897014734026,9,1.744999885559082,1.8450002670288086,0.7349996566772461,-0.8650007247924805,0.5699996948242188,1,0.035610447890085606,1.6538458716942601,27.770000457763672,-1.8205133221175052,28.1299991607666,1.818185758997046,28.229999542236328,0.035610447890085606
4151,2009-09-02,27.690000534057614,27.90999984741211,27.36000061035156,27.3700008392334,4769500.0,0.006177328250951408,-2.235288177809645,-1.2799987792968608,18.236470724490545,30.548868537762345,0.9283465239362414,1.9810385181033787,0.988398337247741,-0.8665481283890095,28.574085232599444,0.5499992370605504,-0.5886234680208062,-1.6989995002746632,-4.187439184363466,0.7894401838141398,-2.9432193423190647,-0.4547796582302617,2.0097801528530894,27.50001986823371,-5.070842686622537,1.2442198420444013,9,0.9399995803833043,1.6350002288818395,0.8024988174438512,-0.8400011062622035,0.9699993133544957,2,0.004694805282026371,-3.0975632449129233,27.520000457763672,1.6538458716942601,27.770000457763672,-1.8205133221175052,28.1299991607666,0.004694805282026371
4152,2009-09-03,27.790000915527344,27.86000061035156,27.3799991607666,27.51000022888184,2767200.0,0.0036114257689063844,1.2857207732935128,0.8750029802350796,21.861481869862672,28.45595653530858,0.38960953210042604,1.8224730238694704,0.909293889833549,-0.938039919932784,28.41619959187025,0.4800014495849574,-0.8015371526649382,-1.5024991989135756,-4.0848102919115945,1.0798118940844432,-2.793654745412585,-0.2113436524145662,1.6290061621962622,35.83339293803503,3.2202104780804532,1.2911555464990094,9,0.23499965667724254,1.5349998474121094,0.712498664855957,-0.9300012588500977,1.1099987030029297,3,-0.0007196997878649025,-2.235288177809645,27.690000534057614,-3.0975632449129233,27.520000457763672,1.6538458716942601,27.770000457763672,-0.0007196997878649025
4153,2009-09-04,28.209999084472656,28.239999771118164,27.63999938964844,27.78000068664551,2940700.0,0.015113283739067507,1.448982292789815,1.535704797651249,29.853846833839185,27.634727455608175,-0.10578832588063136,1.3130664174661248,0.4974496191682718,-1.3261591351410722,27.356789973875784,0.600000381469723,-1.0557573998828467,-0.9830009460449212,-3.5714292836025976,1.6054273915127553,-2.277215114823761,0.3112132227339188,0.9619272171663056,92.3911308295926,55.22615970960912,1.294214168778839,9,-0.21499919891357422,1.1150016784667969,0.4550008773803711,-1.1949987411499023,1.3400001525878942,4,0.001417969401826813,1.2857207732935128,27.790000915527344,-2.235288177809645,27.690000534057614,-3.0975632449129233,27.520000457763672,0.001417969401826813
4154,2009-09-08,28.170000076293945,28.29999923706055,27.989999771118164,28.1200008392334,2427600.0,-0.0014179017893243273,1.00001230557194,0.11627772873852911,25.110103286818983,26.14822893849859,-0.13133369469574063,1.2493649550246388,0.5427268181479299,-1.2621736984331342,26.05913004542071,0.30999946594238637,-1.3675554577634905,-0.9164999961853013,-3.4883743002474397,1.655374307876837,-2.2024371482163687,0.3694371558457661,0.7844951423905293,86.1702818416084,46.93241053288445,1.2859371520310687,9,-0.17500019073486328,1.1550006866455078,0.49499988555908203,-1.0349998474121058,1.75,1,0.0035498892864356257,1.448982292789815,28.209999084472656,1.2857207732935128,27.790000915527344,-2.235288177809645,27.690000534057614,0.0035498892864356257
4155,2009-09-09,28.239999771118164,28.25,27.90999984741211,28.01000022888184,3083900.0,0.002484902187952942,1.720001220703125,4.600061036087515,22.01830969341094,24.515451498824888,-0.23900913490253828,1.0795601986655008,0.48150657278301523,-1.3032252674934668,24.73176484599373,0.3400001525878906,-1.387258284828647,-0.7480003356933587,-3.289418120110689,1.7934174487239716,-2.018709227902022,0.5227085565153047,0.5231560945663603,93.61706876610563,55.14813916455525,1.2707088922086642,9,-0.2799997329711914,1.085000991821289,0.4250001907348633,-0.7199993133544886,1.5599994659423864,2,-0.009915038559308753,1.00001230557194,28.170000076293945,1.448982292789815,28.209999084472656,1.2857207732935128,27.790000915527344,-0.009915038559308753
4156,2009-09-10,28.1200008392334,28.229999542236328,27.93000030517578,28.18000030517578,3765300.0,-0.004249253996364777,2.750038743517911,-0.26086776242681975,18.329425696935616,23.073244581305968,-0.1470114041867454,1.023641427313997,0.6116506005119433,-1.1352022002119284,22.344088752489906,0.3099994659423828,-1.380607895470579,-0.7229992866516106,-3.1019958950825526,1.6559973217793313,-1.9124975908670834,0.46649901756386214,0.47477639581116904,80.43495838041204,45.1852129124882,1.1894983042154714,9,-0.16000080108642578,1.2049999237060547,0.597498893737793,-0.1250009536743164,1.7099990844726527,3,-0.0010668807165770122,1.720001220703125,28.239999771118164,1.00001230557194,28.170000076293945,1.448982292789815,28.209999084472656,-0.0010668807165770122
4157,2009-09-11,27.84000015258789,28.1299991607666,27.739999771118164,28.11000061035156,4161100.0,-0.009957349868028653,1.516144910415436,4.5000476841401955,33.47452592989514,23.524661548874512,0.08029384027434361,1.1233873189118668,0.8913372133632329,-0.815183896818688,19.928170301387414,0.3899993896484375,-1.3815276325219799,-0.8519999504089348,-3.0698659685135112,1.3658660676956416,-1.9609329594612213,0.2569330586433516,0.6066038874935167,30.303152905816876,-5.497358828780303,1.1089330090522873,9,-0.010000228881835938,1.4850006103515625,1.0274996757507324,0.42000007629394887,2.129999160766598,4,0.029454011865297947,2.750038743517911,28.1200008392334,1.720001220703125,28.239999771118164,1.00001230557194,28.170000076293945,0.029454011865297947
4158,2009-09-14,27.86000061035156,28.10000038146973,27.65999984741211,27.790000915527344,2844400.0,0.0007184072433206179,-1.6666551070421447,-0.2592576894276453,35.8406870522783,24.398253956488894,0.02007780234708889,0.952987495993316,0.8896242185389305,-0.7914507274730234,18.725675762208134,0.44000053405762074,-1.361761524565864,-0.705499553680422,-2.800802211877663,1.3898031045168189,-1.7531508827790425,0.3421517754181984,0.45621101816226783,31.25014901175332,-5.602455527476597,1.0476513290986205,9,-0.03000068664550426,1.4650001525878942,1.1074991226196325,0.39999961853028054,1.7600002288818395,0,0.0373294682481915,1.516144910415436,27.84000015258789,2.750038743517911,28.1200008392334,1.720001220703125,28.239999771118164,0.0373294682481915
4159,2009-09-15,27.78000068664551,27.809999465942386,27.20000076293945,27.729999542236328,2596400.0,-0.0028714975575528934,10.091016282012903,0.7143051771118036,37.49998896207286,26.913871116622694,0.11359071310683788,0.8928961317739414,0.9841352425438927,-0.6627885723146072,17.957299944112975,0.6599998474121094,-1.3191937923832455,-0.6674995422363246,-2.652356676879254,1.317357592406605,-1.6599281095577894,0.3249290250851402,0.421465619688842,55.23812810852689,15.631138548505369,0.9924285673214644,9,-0.030000686645511365,1.465000152587887,1.367498874664303,0.6249990463256836,1.8199996948242188,1,0.06371484905203473,-1.6666551070421447,27.86000061035156,1.516144910415436,27.84000015258789,2.750038743517911,28.1200008392334,0.06371484905203473
4160,2009-09-16,27.88999938964844,27.96999931335449,27.38999938964844,27.38999938964844,4906200.0,0.003959636439311076,-1.3199996948241903,9.999771123401922,42.790645271181525,29.642112732921692,0.06883446682558514,0.6143480894556141,0.9195615251134761,-0.724428424009993,16.87238764486932,0.5799999237060476,-1.2539703398177764,-0.4305007934570284,-2.193948085085772,1.3329464981717152,-1.3122244392714002,0.4512228523573434,0.21000099182128906,66.99023732630191,23.5049956264455,0.8817236458143726,9,-0.13999938964844105,1.3550014495849574,1.352500438690182,0.5750007629394496,2.2800006866455043,2,0.0727859709957166,10.091016282012903,27.78000068664551,-1.6666551070421447,27.86000061035156,1.516144910415436,27.84000015258789,0.0727859709957166
4161,2009-09-17,27.63999938964844,27.95000076293945,27.54999923706055,27.93000030517578,3450800.0,-0.008963786499500248,1.4242382207425994,-0.5800018310546804,37.552713752253425,31.38558294207622,0.34754386701907336,0.6586929621429718,1.2123733419530467,-0.40946849221112913,15.497074238371777,0.40000152587889914,-1.1483750853140293,-0.5285007476806598,-1.920587813144543,0.8635863177832235,-1.2245442804126014,0.16754278505128184,0.3340010452270512,47.311761798407844,1.6783169303379992,0.6960435327319422,9,0.11000061035155895,1.6050014495849574,1.602500438690182,0.8250007629394496,2.2300014495849574,3,0.07814760836141921,-1.3199996948241903,27.88999938964844,10.091016282012903,27.78000068664551,-1.6666551070421447,27.86000061035156,0.07814760836141921
4162,2009-09-18,27.770000457763672,27.93000030517578,27.399999618530273,27.8799991607666,3730100.0,0.004703367257088864,4.047601747486399,0.3793046749625155,42.500013907774715,32.79071261695795,0.23960433427025407,0.3015769725337094,1.1204850193735183,-0.4705394512415779,13.693545177826898,0.5300006866455078,-0.9479157533397853,-0.24449968338012695,-0.8425832629094749,0.35358389614922103,-0.5435414731448027,0.054542106384548816,-0.5699996948242223,63.33332626907604,13.574845384794813,0.29904178976467466,9,-0.020000457763671875,1.380000114440918,1.9074997901916504,1.3149995803833008,2.1499996185302734,4,0.07418075016150971,1.4242382207425994,27.63999938964844,-1.3199996948241903,27.88999938964844,10.091016282012903,27.78000068664551,0.07418075016150971
4163,2009-09-21,27.46999931335449,27.84000015258789,27.35000038146973,27.84000015258789,3443300.0,-0.0108030658791477,1.6486414038053905,3.363683653829513,43.589714329497056,34.84400273281106,0.4733784237936334,0.5386208085334552,1.4500958979128704,-0.10329156779781457,13.824525933628133,0.4899997711181605,-0.7789336197194601,-0.4870007514953656,-1.0605985803629565,0.08659707737222533,-0.773799665929161,-0.20020183706157013,-0.2553985595703132,35.06481281938861,-17.22323737691284,0.28679891443379596,9,0.2550010681152379,1.6750011444091832,2.2200012207031286,1.615000724792484,2.4500007629394567,0,0.09100837504515802,4.047601747486399,27.770000457763672,1.4242382207425994,27.63999938964844,-1.3199996948241903,27.88999938964844,0.09100837504515802
4164,2009-09-22,27.8700008392334,28.0,27.270000457763672,27.649999618530273,5306600.0,0.014561395554329337,2.0416676600783603,-0.594596545129307,57.02812075586167,38.73398173975003,0.029443042638899186,0.0938110821380036,1.0746464610152913,-0.4327183128229066,13.834393571339177,0.7299995422363281,-0.6360360104583265,-0.05549926757812429,-0.5696554424273792,0.4586569072711306,-0.31257735500275174,0.20157881984650317,-0.641092094421392,82.19188461839938,23.14291928186138,0.2570780874246275,9,-0.1550006866455078,1.2749996185302734,1.8199996948242188,1.2149991989135742,1.5599994659423828,1,0.0627915302225781,1.6486414038053905,27.46999931335449,4.047601747486399,27.770000457763672,1.4242382207425994,27.63999938964844,0.0627915302225781
4165,2009-09-23,27.79999923706055,28.26000022888184,27.6200008392334,27.790000915527344,4663600.0,-0.0025117186962658744,-2.657155313351519,0.045446663892372924,52.3012268474738,42.50862631203205,0.03404733861911069,0.12949750509509173,1.1769524185993454,-0.28959710550813966,13.645968895209885,0.639999389648441,-0.5640654351920062,-0.0995008468627887,-0.5812289285386107,0.38222723481303333,-0.34036488770069795,0.14136319397512054,-0.5402468420410251,53.535242609022504,-9.111833035707583,0.24086404083791035,9,-0.0699987411499059,1.3450012207031214,1.8900012969970668,1.2850008010864222,1.9300003051757777,2,0.06474824438158877,2.0416676600783603,27.8700008392334,1.6486414038053905,27.46999931335449,4.047601747486399,27.770000457763672,0.06474824438158877
4166,2009-09-24,27.63999938964844,27.979999542236328,27.459999084472656,27.82999992370605,4445100.0,-0.005755390352630396,1.1224518394245253,-19.00324303700131,46.93874532310482,44.004650689055346,0.13275969883877892,0.2586536543001934,1.3406612713022774,-0.06289289784452023,13.703548732067944,0.5200004577636719,-0.471592063216967,-0.231500625610348,-0.7047100735167007,0.24170882229600466,-0.4681053495635261,0.005104098342830099,-0.3699989318847692,37.37363812386232,-27.481058700910594,0.23660472395317703,9,0.09000110626220348,1.5050010681152308,2.2050008773803675,1.4450006484985316,1.4300003051757777,3,0.09153403554679618,-2.657155313351519,27.79999923706055,2.0416676600783603,27.8700008392334,1.6486414038053905,27.46999931335449,0.09153403554679618
4167,2009-09-25,27.649999618530273,27.81999969482422,27.54999923706055,27.770000457763672,3082600.0,0.00036180278953179545,1.4545572769912025,0.6315815891181283,36.27454188634639,44.05285678172958,0.10389974500803234,0.21394229165996848,1.351971168318201,-0.016311085795944535,13.683525241275118,0.2700004577636683,-0.37200669277520504,-0.1925004005432136,-0.6437850305017996,0.2587842294153724,-0.4181427155225066,0.03314191443607939,-0.32059917449951314,38.383762486874794,-22.03815995057206,0.22564231497929377,9,0.0800008773803711,1.4950008392333984,2.3225011825561523,1.4350004196166992,1.4899997711181676,4,0.08028937617833964,1.1224518394245253,27.63999938964844,-2.657155313351519,27.79999923706055,2.0416676600783603,27.8700008392334,0.08028937617833964
4168,2009-09-28,28.229999542236328,28.5,27.75,27.75,3163400.0,0.0209764893926927,-2.125002980235081,-3.999968211078439,51.16277866286184,45.57094452626169,-0.46723070128709665,-0.37753831309225916,0.7969141979326295,-0.5392946574652626,13.754042556029955,0.8500003814697266,-0.22889141848474992,0.3824995040893562,-0.08415144222074034,0.8491504503994527,0.14917403093430792,0.6158249772444044,-0.8447631111145029,78.0487351017408,20.021118437442553,0.23332547315504898,9,-0.3449993133544922,0.32000064849853516,1.8050007820129395,0.8550004959106445,0.870000839233402,0,0.05986541131639478,1.4545572769912025,27.649999618530273,1.1224518394245253,27.63999938964844,-2.657155313351519,27.79999923706055,0.05986541131639478
4169,2009-09-29,28.25,28.479999542236328,28.059999465942386,28.290000915527344,2754800.0,0.0007084823977325794,1.0000090826521175,-0.08333532015672063,50.197632630229094,46.39394312171142,-0.4621506593732647,-0.3791751144185014,0.7913201470268696,-0.49487741655742923,13.229195887938364,0.42000007629394176,-0.18137015115227584,0.37849998474121094,-0.11967665024982921,0.8766766197322511,0.12941166724569086,0.627588302236731,-0.7755824833679199,75.96155962293219,21.508970809560452,0.24908831749552057,9,-0.36499977111816406,-0.3049993515014684,1.2000007629394531,0.8350000381469727,0.8199996948242188,1,0.05911504694845826,-2.125002980235081,28.229999542236328,1.4545572769912025,27.649999618530273,1.1224518394245253,27.63999938964844,0.05911504694845826
4170,2009-09-30,28.5,28.57999992370605,27.920000076293945,28.26000022888184,4185600.0,0.008849557522123908,2.3000023841881054,-5.999856952126557,57.1428264122776,48.570622306158555,-0.6889755816592107,-0.5818218909060562,0.5598957029083493,-0.6815454103536496,12.719253056188784,0.6599998474121058,-0.13510226278162207,0.5795000076293952,0.03615846628721897,1.1228415489715715,0.30782923695830533,0.8511707783004852,-0.9435358846984876,92.85715502134725,39.968942351854324,0.27167077067108825,9,-0.5749998092651367,-0.5850000381469727,0.9500007629394531,0.5850000381469727,1.1900005340576136,2,0.03263158965529067,1.0000090826521175,28.25,-2.125002980235081,28.229999542236328,1.4545572769912025,27.649999618530273,0.03263158965529067
4171,2009-10-01,27.81999969482422,28.399999618530273,27.63999938964844,28.239999771118164,3585900.0,-0.02385965983072913,1.0540553079724524,-1.7500019868234131,49.67319568865142,49.36764250403374,0.021504315033901378,0.11427597366036935,1.2499857904509852,0.055761274959003515,12.258673567629952,0.860000610351559,-0.10304193131027262,-0.10700025558471538,-0.6417742787970298,0.427773767627599,-0.37438726719087256,0.1603867560214418,0.7600002288818324,26.21361920087685,-28.311537830435967,0.2673870116061576,10,0.10500049591064453,0.0950002670288086,1.58250093460083,1.265000343322754,1.8700008392333949,3,0.06865563869030011,2.3000023841881054,28.5,1.0000090826521175,28.25,-2.125002980235081,28.229999542236328,0.06865563869030011
4172,2009-10-02,27.770000457763672,28.06999969482422,27.559999465942386,27.68000030517578,2315400.0,-0.001797240747987816,-2.090893327784759,-0.21428603866467455,48.54368872110284,49.918084103101044,0.07990658294832187,0.1714925099176483,1.289714305694016,0.15745007629416108,11.824626361131813,0.5100002288818324,-0.09396444926754555,-0.1559994697570808,-0.6919257352578505,0.3799267957436889,-0.42396260250746565,0.11196366299330407,0.8099994659423793,20.58832329170807,-35.35745106993829,0.2679631327503845,10,0.1549997329711914,0.11999988555907848,1.630000114440918,1.3149995803833008,2.5,4,0.04681307942496282,1.0540553079724524,27.81999969482422,2.3000023841881054,28.5,1.0000090826521175,28.25,0.04681307942496282
4173,2009-10-05,28.25,28.270000457763672,27.60000038146973,27.670000076293945,3106500.0,0.017284822986098902,1.161287643166306,6.444432670707413,56.73350759960144,49.88534930796102,-0.3104627395009629,-0.3218584610581736,0.7948161798995912,-0.25956039071907,11.855307197092266,0.6700000762939418,-0.03501549090866263,0.32200002670288086,-0.2186664415339692,0.8626664949397309,0.051666792584455834,0.5923332608213059,0.2891999053955061,67.64708082292718,11.132122738400938,0.2703332341184249,10,-0.23000049591064453,-0.35999965667724965,1.1500005722045898,0.8350000381469727,1.860000610351559,0,0.0315044031733962,-2.090893327784759,27.770000457763672,1.0540553079724524,27.81999969482422,2.3000023841881054,28.5,0.0315044031733962
4174,2009-10-06,28.270000457763672,28.34000015258789,28.03000068664551,28.26000022888184,5977500.0,0.0007079808057937065,3.1333367241839234,0.017241776202199164,55.58824222392008,50.250573238677276,-0.29922275976288404,-0.352031871336262,0.7562961781284869,-0.21932875579619093,11.934207495087977,0.30999946594237926,0.0044410556780896115,0.3370004653930678,-0.2148235663645366,0.8888244971506722,0.06108844951426562,0.61291248127187,0.2300314300537103,69.60790913544801,13.822410575573727,0.2759120158788026,10,-0.2500009536743164,-0.3800001144409215,1.130000114440918,0.8149995803833008,1.7799987792968786,1,0.02935974213888337,1.161287643166306,28.25,-2.090893327784759,27.770000457763672,1.0540553079724524,27.81999969482422,0.02935974213888337
4175,2009-10-07,27.959999084472656,28.3700008392334,27.81999969482422,28.290000915527344,4300300.0,-0.01096573640860632,1.2448949404831415,-32.999427808518305,54.62426407355952,51.104519766505575,0.040075772031386236,-0.06754612581812935,1.0350896780366838,0.15514238842202843,12.048988804149122,0.5500011444091797,0.059577917463983,0.04099912643432546,-0.49191371075922774,0.5739119636278787,-0.22545729216244936,0.3074555450311003,0.5024315064697262,47.61899355588735,-8.856747943836979,0.2664564185967765,10,0.10500049591064453,-0.0699987411499059,1.3850011825561523,1.1250009536743164,1.9200000762939453,2,0.03969959394483635,3.1333367241839234,28.270000457763672,1.161287643166306,28.25,-2.090893327784759,27.770000457763672,0.03969959394483635
4176,2009-10-08,28.09000015258789,28.29999923706055,28.040000915527344,28.10000038146973,5952400.0,0.00464953763848408,-3.727297948709121,0.030303555740520315,54.62426407355957,53.14337778730704,-0.02165733900755029,-0.21071339574053383,0.8721688903353773,0.08239927602230068,12.169973037778247,0.3400001525878942,0.05072450488099278,0.17250022888183736,-0.35819467751360534,0.7031951352772801,-0.09284722431588577,0.4378476820795605,0.3363331933544913,65.43207260157187,9.417959672405281,0.2653474531977218,10,-0.020000457763671875,-0.19999980926514027,1.2250003814697266,0.994999885559082,1.8099994659423828,3,0.05695978543176761,1.2448949404831415,27.959999084472656,3.1333367241839234,28.270000457763672,1.161287643166306,28.25,0.05695978543176761
4177,2009-10-09,28.65999984741211,28.70000076293945,27.8799991607666,27.88999938964844,4389400.0,0.020291907857882485,-1.0759510174123739,-76.99828342549203,65.95172727305274,54.78659429955047,-0.4842454927569868,-0.7548315494473989,0.2719703844667727,-0.43666561402947224,11.952979167272648,0.820001602172848,0.07805780397742268,0.7014999389648438,0.0775134184194215,1.325486459510266,0.3895066786921326,1.0134931992375549,-1.100000381469723,96.36355439496351,36.14216860677623,0.3119932602727111,10,-0.5299997329711914,-0.7099990844726598,0.31750059127807617,0.4250001907348633,1.760000228881836,4,0.03593861451951508,-3.727297948709121,28.09000015258789,1.2448949404831415,27.959999084472656,3.1333367241839234,28.270000457763672,0.03593861451951508
4178,2009-10-12,28.899999618530273,29.0,28.63999938964844,28.70000076293945,3121700.0,0.008374032533005504,-1.249992549456734,0.2597386190804166,64.42573903008483,56.367495010645555,-0.691980191651659,-0.9622577591802148,0.006839404366260737,-0.6247759136122788,11.802290056149618,0.36000061035155895,0.14514838449134615,0.8894997596740737,0.13946877222065268,1.6395307471274947,0.5144842659473632,1.2645152534007842,-1.317200126647947,91.52539359260336,32.675189279808045,0.3750154937267096,10,-0.619999885559082,-0.7999992370605469,-0.22499895095825195,0.18500041961669922,1.4400005340576172,0,0.04740487395560278,-1.0759510174123739,28.65999984741211,-3.727297948709121,28.09000015258789,1.2448949404831415,27.959999084472656,0.04740487395560278
4179,2009-10-13,29.54999923706055,29.649999618530273,28.809999465942386,28.85000038146973,5482000.0,0.022491336578202015,-1.1538446490359249,3.500014305196539,71.08432959707619,57.91655092006763,-1.2719404089398445,-1.5524494006136358,-0.6625460067470641,-1.2513122255254459,11.350701483634449,0.8400001525878871,0.2622237480908858,1.4509994506835966,0.4423651980695631,2.45963370329763,0.9466823243765816,1.9553165769906116,-1.9105117248535173,94.5354980525242,33.56663646016675,0.5043171263070162,10,-0.9449996948242223,-1.1249990463256871,-0.8899989128112828,-0.46499919891357777,0.7900009155273402,1,0.018950977588814144,-1.249992549456734,28.899999618530273,-1.0759510174123739,28.65999984741211,-3.727297948709121,28.09000015258789,0.018950977588814144
4180,2009-10-14,29.920000076293945,29.959999084472656,29.59000015258789,29.75,4912300.0,0.012521179315949205,1.9600140381930404,0.24285764888924008,76.14678176663251,60.85806048428774,-1.5861300192982668,-1.8578214020105435,-1.0564147563975865,-1.5854006964389633,11.346183358964424,0.4099998474121058,0.3155057087093951,1.719500255584716,0.42997196447238295,3.0090285466970492,1.0747361100285495,2.3642644011408827,-2.159881837707516,98.0769706901026,32.71386658639622,0.6447641455561669,10,-1.1600008010864258,-1.3400001525878906,-1.2599997520446777,-0.8350000381469727,0.35000038146972656,2,0.004344891725772682,-1.1538446490359249,29.54999923706055,-1.249992549456734,28.899999618530273,-1.0759510174123739,28.65999984741211,0.004344891725772682
4181,2009-10-15,29.79999923706055,29.920000076293945,29.479999542236328,29.479999542236328,3784500.0,-0.004010723226183233,-1.7500059604701619,1.8823503012487728,74.04919590590255,63.69200572704326,-1.2915500500953776,-1.6524222318846746,-0.950240294564253,-1.447065217857574,11.251805705808419,0.4400005340576172,0.3740959507733024,1.4914994239807164,0.04711625954148957,2.9358825884199433,0.7693078417611048,2.213691006200328,-1.8638905308032214,92.30769936149686,22.55981188828271,0.7221915822196129,10,-1.019999504089359,-1.2199993133544957,-1.1574988365173375,-0.7149991989135778,-0.13999938964844105,3,0.0026845612669197383,1.9600140381930404,29.920000076293945,-1.1538446490359249,29.54999923706055,-1.249992549456734,28.899999618530273,0.0026845612669197383
4182,2009-10-16,29.82999992370605,29.95000076293945,29.440000534057614,29.71999931335449,3513600.0,0.0010067344769657538,1.9142679643818596,0.3437522351763069,70.40814787386795,65.21141020196175,-1.1159656498122423,-1.602332358355742,-0.9969052357782111,-1.4417648569111883,10.89661430777697,0.5100002288818359,0.3971072704442733,1.4185001373290973,-0.15245023463813467,2.9894505092963293,0.6330249513454795,2.203975323312715,-1.7319799871914974,90.15157645290842,20.56746055860046,0.785475185983616,10,-0.9400005340576136,-1.2499999999999964,-1.1874995231628382,-0.7449998855590785,0.10000038146973012,4,0.0023466206839843906,-1.7500059604701619,29.79999923706055,1.9600140381930404,29.920000076293945,-1.1538446490359249,29.54999923706055,0.0023466206839843906
4183,2009-10-19,29.96999931335449,30.020000457763672,29.709999084472656,29.93000030517578,2810600.0,0.004693241367968559,3.4285500197544994,0.3636253294492672,71.28710534080851,66.95572832606048,-1.1022372059953653,-1.6289521061206749,-1.167759904544841,-1.545131050997533,10.483711119476897,0.3100013732910156,0.5076801138262077,1.4334995269775348,-0.2178126608557136,3.084811714810783,0.6078434330609106,2.259155620894159,-1.7230210450032857,95.86767740298114,25.9711943362166,0.8256560939166239,10,-1.0499992370605433,-1.3599987030029261,-1.3924989700317347,-0.884999275207516,-0.5100002288818324,0,0.015015040815798075,1.9142679643818596,29.82999992370605,-1.7500059604701619,29.79999923706055,1.9600140381930404,29.920000076293945,0.015015040815798075
4184,2009-10-20,29.6200008392334,29.709999084472656,29.35000038146973,29.709999084472656,2582500.0,-0.011678294365697006,7.000127159054705,-2.2500119212247482,63.52657594631419,67.94487408969988,-0.6041337788799623,-1.2027936853031846,-0.8565436343235859,-1.1689446175456908,10.116907463463622,0.6199989318847585,0.6313552788686927,0.996001052856446,-0.6916681843810153,2.6836702900939073,0.1521664342377136,1.8398356714751785,-1.195720351940949,40.29857119676118,-25.590858631827494,0.8438346186187309,10,-0.6700010299682617,-1.010000228881836,-1.0425004959106445,-0.5350008010864258,0.03999900817871094,1,0.024307876196978828,3.4285500197544994,29.96999931335449,1.9142679643818596,29.82999992370605,-1.7500059604701619,29.79999923706055,0.024307876196978828
4185,2009-10-21,29.60000038146973,30.10000038146973,29.420000076293945,29.420000076293945,3280100.0,-0.0006752348817349318,-6.55554613656597,-2.0000423863516343,75.57471185619492,70.2727016211038,-0.36546734854994156,-1.097285809803818,-0.8734559747400432,-1.1291531653418367,10.509910390883412,0.6800003051757848,0.6952747856423898,0.8860005378723166,-0.8086151122857395,2.5806161880303726,0.038692712793288564,1.7333083629513446,-1.016147897130157,33.33333333333333,-36.02264266122353,0.8473078250790276,10,-0.610000610351566,-0.9149999618530309,-1.102499961853031,-0.5150003433227575,-0.32999992370605824,2,0.024999991945318323,7.000127159054705,29.6200008392334,3.4285500197544994,29.96999931335449,1.9142679643818596,29.82999992370605,0.024999991945318323
4186,2009-10-22,30.170000076293945,30.28000068664551,29.28000068664551,29.479999542236328,4857900.0,0.019256746198592856,1.1977979597696762,3.833329801212148,79.99998092652292,71.83361869371161,-0.6810058685723845,-1.547359764524149,-1.5006188437878016,-1.6772834690444078,10.738516991629812,1.0,0.7872707180424641,1.3295001983642578,-0.40480354405902474,3.0638039407875404,0.46234832715261476,2.196652069575901,-1.4042098442987516,88.9999389648434,12.918536980295173,0.8671518712116421,10,-0.7100000381469691,-1.3949995040893555,-1.672499656677246,-1.0850000381469727,-0.9600009918212891,3,0.0033145635139821827,-6.55554613656597,29.60000038146973,7.000127159054705,29.6200008392334,3.4285500197544994,29.96999931335449,0.0033145635139821827
4187,2009-10-23,29.8700008392334,30.32999992370605,29.70000076293945,30.01000022888184,4040400.0,-0.009943627321906123,-1.6249990065882676,-0.20289750911518956,71.20419057300835,72.58677997625867,-0.2138014019026926,-1.1304761148681877,-1.2572893166610015,-1.3569372994125075,11.004325522894328,0.6299991607666016,0.9125571088696844,0.9185009002685547,-0.7787573270138815,2.615759127550991,0.06987178662733484,1.7671300139097745,-0.892221143587161,56.1905315512024,-20.092012081546045,0.8486291136412183,10,-0.3000011444091797,-1.0700006484985352,-1.3725004196166992,-0.7850008010864258,-0.42000007629394887,4,-0.007030498356915271,1.1977979597696762,30.170000076293945,-6.55554613656597,29.60000038146973,7.000127159054705,29.6200008392334,-0.007030498356915271
4188,2009-10-26,29.920000076293945,30.43000030517578,29.739999771118164,29.790000915527344,4494800.0,0.0016738947323655662,-4.999966828928492,-0.9285694822888048,71.42856435121183,72.62502828227375,-0.11610777379630832,-1.1039743702234972,-1.3493938125397094,-1.3846552488778414,12.118167650737982,0.6900005340576172,1.0449146819220019,0.8840001106262214,-0.8302055934915096,2.5982058147439524,0.02689725856735592,1.741102962685087,-0.7258651441581385,55.6521392995217,-20.587602972933148,0.8571028520588649,10,-0.06499958038330078,-1.0699996948242188,-1.4699997901916504,-0.8350000381469727,-0.25,0,0.0003342322478721016,-1.6249990065882676,29.8700008392334,1.1977979597696762,30.170000076293945,-6.55554613656597,29.60000038146973,0.0003342322478721016
4189,2009-10-27,29.920000076293945,30.29999923706055,29.70000076293945,30.06999969482422,4871800.0,0.0,-1.0338991817773304,-1.1538506683099314,77.68363758426163,72.79579003978809,-0.06493199005768702,-1.024999517725064,-1.3843077103085832,-1.3662992195726673,13.255453611273783,0.5999984741211009,1.0933165515160503,0.8005001068115227,-0.9151919228437642,2.5161921364668096,-0.05734590801612072,1.6583461216391662,-0.5034093770109429,55.6521392995217,-23.20793036750306,0.8578460148276432,10,-0.06499958038330078,-1.0699996948242188,-1.484999656677246,-0.8099994659423828,-0.6000003814697266,1,-0.015374364660705853,-4.999966828928492,29.920000076293945,-1.6249990065882676,29.8700008392334,1.1977979597696762,30.170000076293945,-0.015374364660705853
4190,2009-10-28,29.43000030517578,30.040000915527344,29.32999992370605,29.8799991607666,4515100.0,-0.016376997656039394,-1.1846197184751637,3.0,67.17949921798669,72.03249040779744,0.3891780073194475,-0.48670785415204065,-0.9449845526830245,-0.8641191820893006,14.410919047526333,0.7100009918212926,1.1297890848622423,0.2640003204345689,-1.4312860944820045,1.9592867353511423,-0.5836428870237178,1.1116435278928556,1.0,13.043449416267928,-64.72618947663715,0.8476432074582871,10,0.4250001907348633,-0.4850006103515625,-1.0,-0.31999969482421875,0.31999969482421875,2,0.00781513896878483,-1.0338991817773304,29.920000076293945,-4.999966828928492,29.920000076293945,-1.6249990065882676,29.8700008392334,0.00781513896878483
4191,2009-10-29,29.729999542236328,29.770000457763672,29.34000015258789,29.520000457763672,2231200.0,0.010193653888878274,1.9655099839520138,-0.4666658189540073,64.7382989589968,71.40250719503398,0.08739568923785512,-0.6706631479262413,-1.3012787081566017,-1.1577342394640944,15.136008081718904,0.43000030517578125,1.083425890240239,0.4684995651245103,-1.1193128913467767,2.0563120215957973,-0.3254066631111314,1.262405793360152,0.6780007553100589,36.36358907401744,-37.440762263731955,0.7939062282356427,10,0.1250009536743164,-0.7849998474121094,-1.29249906539917,-0.6199989318847656,-0.129999160766598,3,-0.015472556056354891,-1.1846197184751637,29.43000030517578,-1.0338991817773304,29.920000076293945,-4.999966828928492,29.920000076293945,-0.015472556056354891
4192,2009-10-30,29.06999969482422,29.75,29.06999969482422,29.61000061035156,5124600.0,-0.022199793393016143,-1.5185153788553103,-2.5714441416893563,52.0987677577807,69.27046968580866,0.7020838840984105,0.09667983370801636,-0.71188416336215,-0.4925685244691316,15.530385659927145,0.6800003051757812,0.9567411362432665,-0.256500244140625,-1.685747858242685,1.172747369961435,-0.971124051191655,0.458123562910405,1.3164405952453606,0.0,-68.60657493132018,0.7146238070510307,10,0.6800003051757812,-0.07999992370605469,-0.6324992179870605,0.1750011444091797,0.25,4,0.004815940526939899,1.9655099839520138,29.729999542236328,-1.1846197184751637,29.43000030517578,-1.0338991817773304,29.920000076293945,0.004815940526939899
4193,2009-11-02,29.13999938964844,29.35000038146973,28.790000915527344,28.96999931335449,3635500.0,0.0024079702634700606,-1.1132180040378583,-0.314814422356929,44.092216802489745,67.11109644760595,0.5609579675102552,0.10200523565407948,-0.7812409373306579,-0.5567831868501649,16.159540842615677,0.5599994659423864,0.8418196827087456,-0.231000518798826,-1.5718079673636858,1.1098069297660338,-0.9014042430812559,0.4394032054836039,1.1937832766113239,23.178732660160804,-40.406917149810965,0.6704037242824302,11,0.47000122070312145,-0.14499950408935902,-0.7024989128112828,0.10500144958495738,0.5900001525878871,0,0.01063834522251672,-1.5185153788553103,29.06999969482422,1.9655099839520138,29.729999542236328,-1.1846197184751637,29.43000030517578,0.01063834522251672
4194,2009-11-03,29.10000038146973,29.209999084472656,28.84000015258789,29.1200008392334,2793800.0,-0.0013726495887614876,2.7000457770656903,-0.11764969875122237,36.94266161765258,62.81864642110125,0.5804816986440251,0.21858074492081414,-0.7371819670436146,-0.5146857694727167,16.969286957128105,0.3699989318847656,0.7516439280937419,-0.31249952316283824,-1.5578004064121451,0.9328013600864686,-0.9351499647874917,0.3101509184618152,1.1411553797460883,24.79995727539091,-33.000803190696274,0.6226504416246529,11,0.5100002288818324,-0.10500049591064808,-0.8825001716613805,0.14500045776366832,0.9300003051757812,1,0.01958761812206644,-1.1132180040378583,29.13999938964844,-1.5185153788553103,29.06999969482422,1.9655099839520138,29.729999542236328,0.01958761812206644
4195,2009-11-04,29.06999969482422,29.32999992370605,28.959999084472656,29.07999992370605,2925600.0,-0.0010309514176025658,-2.217378324363292,0.4999999999999112,38.0327764283873,58.15562369908618,0.589374579624117,0.35416174374317677,-0.6975833856299687,-0.46948709047173054,17.489556690422184,0.3700008392333949,0.6358567006201277,-0.39800024032592773,-1.4555167520851953,0.6595162714333398,-0.9267584962055615,0.13075801555370603,1.0840867756502917,28.5713173557129,-23.83741860775209,0.5287582558796342,11,0.5400009155273438,-0.07499980926513672,-1.1549992561340332,0.1750011444091797,0.6900005340576207,2,0.008599931290832252,2.7000457770656903,29.10000038146973,-1.1132180040378583,29.13999938964844,-1.5185153788553103,29.06999969482422,0.008599931290832252
4196,2009-11-05,29.690000534057614,29.790000915527344,29.190000534057614,29.36000061035156,1849100.0,0.021327858470661987,1.264149449568671,-32.9992370780205,48.07692912304823,55.58592798242394,-0.1183168267549135,-0.14738139355850777,-1.2967154622778345,-1.0690933238742026,18.34781272006474,0.720001220703125,0.5935465083051774,0.1420005798339794,-0.6958565081174974,0.9798576677854562,-0.276927964141759,0.5609291238097178,0.3822408031200659,89.99996185302699,40.615368693402935,0.4189285439757378,11,-0.07999992370605113,-0.6950006484985316,-1.7700004577636683,-0.4449996948242152,0.6999988555908274,3,0.0020208644278587595,-2.217378324363292,29.06999969482422,2.7000457770656903,29.10000038146973,-1.1132180040378583,29.13999938964844,0.0020208644278587595
4197,2009-11-06,29.690000534057614,29.940000534057614,29.51000022888184,29.63999938964844,2120200.0,0.0,-1.7742002965624775,0.1515186544519046,46.0000130789763,52.76053339661999,-0.1637556677030041,-0.0698405954037149,-1.276383529295213,-1.0572736180470876,19.503173635796443,0.43000030517577414,0.5096962709422215,0.09050054550170472,-0.6368734303357257,0.8178745213391352,-0.2731864424170105,0.45418753342041995,0.3053063778210472,78.26086235406699,33.320329468741654,0.3636869879187146,11,-0.14500045776366832,-0.6950006484985316,-1.7700004577636683,-0.4449996948242152,0.529998779296875,4,-0.0030313287628487284,1.264149449568671,29.690000534057614,-2.217378324363292,29.06999969482422,2.7000457770656903,29.10000038146973,-0.0030313287628487284
4198,2009-11-09,30.270000457763672,30.290000915527344,29.57999992370605,29.78000068664551,2902700.0,0.019535194114959298,1.6792455546238882,9.799771123403954,58.713137140499065,50.65270001397971,-0.7698442864664123,-0.5712281354051001,-1.8256688654097495,-1.615893635107188,20.347986619703015,0.7100009918212926,0.35298463070783725,0.602000427246093,-0.1057790916516943,1.3097799461438804,0.24811066779719937,0.9558901866949867,-1.4799995422363281,98.62065881102527,50.89973403483575,0.35388975944889334,11,-0.7299995422363281,-1.255000114440918,-2.3625001907348633,-1.0249996185302734,-0.04000091552734375,0,-0.031384233517439464,-1.7742002965624775,29.690000534057614,1.264149449568671,29.690000534057614,-2.217378324363292,29.06999969482422,-0.031384233517439464
4199,2009-11-10,30.11000061035156,30.489999771118164,30.03000068664551,30.3799991607666,3766400.0,-0.005285756359183491,-1.1395385973394794,-0.5510177072101817,56.589155310047786,49.47599513531983,-0.6482264860718701,-0.3869630808014968,-1.6245747645688802,-1.4384206612478678,20.304334788107717,0.4599990844726527,0.25657490269678007,0.41400051116943004,-0.3180163887542342,1.1460174110930943,0.047992061207597914,0.7800089611312622,-1.289999694824214,75.16346469100318,24.564162921152516,0.36600844996183146,11,-0.47000026702880504,-0.9550008773803675,-2.1550006866455043,-0.8649997711181605,-0.030000686645507812,1,-0.012620427114325206,1.6792455546238882,30.270000457763672,-1.7742002965624775,29.690000534057614,1.264149449568671,29.690000534057614,-0.012620427114325206
4200,2009-11-11,30.04999923706055,30.43000030517578,29.959999084472656,30.149999618530273,5429700.0,-0.00199273902606234,-2.3571433437101925,0.3703737716961891,48.21427253638303,47.63999219947385,-0.5487348085013082,-0.3338392485764743,-1.5152696042898164,-1.347385918290641,19.77619837683632,0.470001220703125,0.14800159122961887,0.34749917984009215,-0.3951243252818877,1.090122684962072,-0.023812572720895986,0.7188109324010803,-1.1631983673095725,66.15378520894319,19.56871101196822,0.3713117525609891,11,-0.4099988937377965,-0.894999504089359,-2.0949993133544957,-0.804998397827152,0.4200000762939382,2,-0.0006655091821224923,-1.1395385973394794,30.11000061035156,1.6792455546238882,30.270000457763672,-1.7742002965624775,29.690000534057614,-0.0006655091821224923
4201,2009-11-12,29.8799991607666,30.25,29.82999992370605,30.1200008392334,2192900.0,-0.005657240619303838,-1.4705875753121571,2.4000076293655126,50.154772801086544,47.42399275984117,-0.3969647652435988,-0.16605205380573906,-1.3024050685111277,-1.1478243332917373,19.35752714591893,0.42000007629394887,0.009641974222724059,0.17349910736083984,-0.5721910747430172,0.9191892894646969,-0.1993459836910887,0.5463441984127684,-0.9290703349609366,37.755010685049655,-7.300468402485073,0.3728450910519282,11,-0.23999881744384766,-0.6949996948242188,-1.9024991989135742,-0.6349983215332031,0.7800006866455078,3,-0.004016028622996881,-2.3571433437101925,30.04999923706055,-1.1395385973394794,30.11000061035156,1.6792455546238882,30.270000457763672,-0.004016028622996881
4202,2009-11-13,29.899999618530273,30.0,29.790000915527344,29.95000076293945,2861000.0,0.000669359381707535,1.799994913724044,0.20833664467931445,49.687492921950124,48.04569010644788,-0.32055842065893714,-0.19029599820862586,-1.2816486918325438,-1.1447127147578051,18.97444890467171,0.20999908447265625,-0.057395411321241596,0.18999958038330078,-0.5587819761799793,0.9387811369465808,-0.18439119789833924,0.5643903586649408,-0.8875079549121097,35.164807525435066,-8.197062671802748,0.37439077828163936,11,-0.2349996566772461,-0.7150001525878906,-1.919999599456787,-0.654998779296875,0.8299999237060547,4,0.016387952420390484,-1.4705875753121571,29.8799991607666,-2.3571433437101925,30.04999923706055,-1.1395385973394794,30.11000061035156,0.016387952420390484
4203,2009-11-16,30.420000076293945,30.5,29.85000038146973,29.920000076293945,3801900.0,0.017391319879529465,-1.0312507450587818,-9.999771123403342,56.720427902245326,50.24321969362485,-0.7150965138552294,-0.7113249611066976,-1.767549414599067,-1.6472843057784772,18.7445099700634,0.6499996185302699,-0.11904426681761393,0.6875,-0.11899678292336446,1.4939967829233645,0.28425160853831954,1.0907483914616805,-1.3484080883757805,88.73239058252113,44.986726947892166,0.4032483914616821,11,-0.6900005340576172,-0.8500003814697266,-2.3799996376037598,-1.1749992370605469,0.31999969482421875,0,-0.006574647022940527,1.799994913724044,29.899999618530273,-1.4705875753121571,29.8799991607666,-2.3571433437101925,30.04999923706055,-0.006574647022940527
4204,2009-11-17,30.34000015258789,30.40999984741211,30.190000534057614,30.270000457763672,2270800.0,-0.0026298462690800273,1.095240690281596,0.1399993896484375,63.746215556813006,53.100268485672146,-0.49249627234685533,-0.6056719085117379,-1.6523868144627407,-1.5514211403651466,19.358485843678135,0.22999954223633168,-0.07464974385069922,0.5715001106262214,-0.2770350175624898,1.4200352388149327,0.14723254653186402,0.9957676747205788,-1.1827036839448155,77.46478116504228,28.603020438725068,0.424267564094356,11,-0.49499988555908203,-0.6949996948242188,-2.1500000953674316,-1.0949993133544922,0.600000381469723,1,-0.0036255968951331985,-1.0312507450587818,30.420000076293945,1.799994913724044,29.899999618530273,-1.4705875753121571,29.8799991607666,-0.0036255968951331985
4205,2009-11-18,30.34000015258789,30.3700008392334,29.959999084472656,30.209999084472656,2540800.0,0.0,3.31575248955991,1.85716621253406,60.1328933127517,54.43982006230587,-0.32788186033571876,-0.5769721153436507,-1.6187558044550308,-1.5341194812153702,19.185541014272957,0.4100017547607422,0.008463968834600877,0.5345001220703125,-0.3469934203970908,1.4159936645377158,0.09375335083661085,0.9752468933040142,-1.1021414720634013,77.46478116504228,25.905831290205242,0.4407467712337008,11,-0.33500003814697266,-0.6949996948242188,-1.825000286102295,-1.0949993133544922,0.6599998474121094,2,-0.008569552655709578,1.095240690281596,30.34000015258789,-1.0312507450587818,30.420000076293945,1.799994913724044,29.899999618530273,-0.008569552655709578
4206,2009-11-19,30.270000457763672,30.399999618530273,30.0,30.1200008392334,4267500.0,-0.0023071751638816806,-1.0512732732439,1.1538337392529123,74.793383870149,57.63908348354728,-0.18657771509843357,-0.5260683118342655,-1.5113765875222,-1.4457721515114272,18.76436296094655,0.39999961853027344,0.12817605992454872,0.45950040817260884,-0.4317786219658757,1.3507794383110934,0.013860893103366578,0.9051399232418511,-0.9564132980706503,67.60565650487315,9.1313846529426,0.44563951506924193,11,-0.23000049591064453,-0.625,-1.6000008583068848,-1.0249996185302734,0.6899986267089844,3,0.006607163943386007,3.31575248955991,30.34000015258789,1.095240690281596,30.34000015258789,-1.0312507450587818,30.420000076293945,0.006607163943386007
4207,2009-11-20,29.65999984741211,30.0,29.270000457763672,29.53000068664551,4515300.0,-0.02015198550137809,-1.2461537558651006,0.8666632758160057,58.78378291300816,57.64693301382607,0.4679273219288653,0.07103487906431383,-0.8612873906340361,-0.8244571981548781,17.648736581633298,1.0,0.2403629702697323,-0.14000015258789134,-1.0332734845401745,0.7532731793643919,-0.5866368185640347,0.30663651338825204,0.8400001525878906,31.70727925145067,-29.94149406083983,0.44663666597614193,11,0.22500038146972656,-0.0149993896484375,-0.9800000190734863,-0.41499900817871094,1.399999618530277,4,0.03371544184573727,-1.0512732732439,30.270000457763672,3.31575248955991,30.34000015258789,1.095240690281596,30.34000015258789,0.03371544184573727
4208,2009-11-23,29.93000030517578,30.15999984741211,29.690000534057614,29.75,2822900.0,0.009103184732053515,-2.1333367241839203,1.3846266707748665,63.009385457891526,58.36029191914205,0.1616222213904166,-0.20888775714644225,-1.0878800663198405,-1.0723571380795818,16.433636803988193,0.5,0.28303171338362176,0.12950029373168803,-0.7640670073354272,1.0230675947988033,-0.3172833568018696,0.5762839442652457,0.5453997039794913,57.89475445382875,-8.067525252334647,0.44678365053355756,11,-0.04500007629394531,-0.2849998474121094,-1.1950006484985352,-0.6849994659423828,0.7999992370605469,0,0.0267290086503007,-1.2461537558651006,29.65999984741211,-1.0512732732439,30.270000457763672,3.31575248955991,30.34000015258789,0.0267290086503007
4209,2009-11-24,29.459999084472656,29.979999542236328,29.36000061035156,29.85000038146973,3135100.0,-0.015703348343162116,-1.1016975453319795,-2.166670198787796,55.37188519352995,59.15558221438059,0.591977097251867,0.23703739297101123,-0.5764585131251962,-0.5843607858484035,15.13102997396636,0.6199989318847692,0.3264636952515545,-0.3175008773803718,-1.2217339106240708,0.5867321558633272,-0.7696173940022213,0.13461563924147768,0.9912929336547833,16.814050249390238,-51.65229281768286,0.4521165166218494,11,0.4250011444091797,0.18500137329101562,-0.6949987411499023,-0.2149982452392578,1.3500003814697301,1,0.04344876871772052,-2.1333367241839203,29.93000030517578,-1.2461537558651006,29.65999984741211,-1.0512732732439,30.270000457763672,0.04344876871772052
4210,2009-11-25,29.65999984741211,29.75,29.399999618530273,29.399999618530273,2138500.0,0.006788892367782351,-1.6923082566115248,-0.6666650364595754,49.53270028467587,59.08646304589051,0.36971680927803874,0.0581315396775004,-0.7354070492139257,-0.750490629549752,14.684003833515757,0.35000038146972656,0.27293832226794734,-0.12900009155273295,-1.0203837378813034,0.7623835547758375,-0.5746919147170182,0.3166917316115523,0.7676663395080539,34.51324595532075,-29.93919150156119,0.4456918231642859,11,0.22500038146972656,-0.0149993896484375,-0.8799996376037598,-0.41499900817871094,1.149999618530277,2,0.04315578871310022,-1.1016975453319795,29.459999084472656,-2.1333367241839203,29.93000030517578,-1.2461537558651006,29.65999984741211,0.04315578871310022
4211,2009-11-27,29.270000457763672,29.53000068664551,29.03000068664551,29.06999969482422,1150100.0,-0.01314900174156497,-2.571444141689464,0.7692330264460991,44.166672406366565,58.47303854415901,0.7421313132744167,0.43416167331528754,-0.299981371434189,-0.32886360365510825,14.455347076891941,0.629999160766598,0.22626829935788706,-0.49599952697753835,-1.4170381032611168,0.4250390493060401,-0.9565188151193276,-0.035480238835749134,1.1345124145733614,21.238933571892503,-39.75387898788058,0.4605192881417899,11,0.49499988555908203,0.375,-0.43250036239624023,-0.024999618530273438,1.1099987030029297,4,0.05910486898463496,-1.6923082566115248,29.65999984741211,-1.1016975453319795,29.459999084472656,-2.1333367241839203,29.93000030517578,0.05910486898463496
4212,2009-11-30,29.209999084472656,29.28000068664551,28.85000038146973,29.1200008392334,2498900.0,-0.002049927309621946,2.7391095225852378,0.44998950962253714,32.79221704101411,55.81434844846666,0.7755169799509503,0.5324902762345012,-0.19850530373281572,-0.24077520137670305,14.960871716196664,0.43000030517578125,0.21815045253604737,-0.5630008697509759,-1.463669964467332,0.3376682249653804,-1.013335417109154,-0.11266632239279772,1.1395333004367174,27.48082822644149,-27.564586377253747,0.45033454735817763,11,0.4200010299682617,0.4350013732910156,-0.092498779296875,0.03500175476074219,1.0700016021728551,0,0.059910991264982894,-2.571444141689464,29.270000457763672,-1.6923082566115248,29.65999984741211,-1.1016975453319795,29.459999084472656,0.059910991264982894
4213,2009-12-01,29.45000076293945,29.79999923706055,29.36000061035156,29.36000061035156,2786600.0,0.00821642197840311,-8.77773068282981,1.0000211931757974,39.556989148660556,53.1266566253386,0.4285138198508598,0.3340297984432645,-0.3837169157402833,-0.4538831689263425,15.727416198825612,0.5900001525878942,0.21882066224152652,-0.3384992599487333,-1.2032543645075116,0.5262558446100449,-0.7708768122281207,0.09387829233065403,0.809559701763547,53.0974183257513,0.5721484912324328,0.43237755227938873,12,0.17499923706055043,0.1949996948242223,-0.26500082015990856,-0.20499992370605113,1.6299991607666016,1,0.054668884933578576,2.7391095225852378,29.209999084472656,-2.571444141689464,29.270000457763672,-1.6923082566115248,29.65999984741211,0.054668884933578576
4214,2009-12-02,29.670000076293945,29.75,29.36000061035156,29.36000061035156,1982100.0,0.007470265115624208,-1.5161294292095218,3.4444326707074526,44.277130410153916,51.36490519171662,0.11564123594419229,0.16751133938018725,-0.5581353165435985,-0.6505459689973918,16.535385697797718,0.38999938964844105,0.22469854123962207,-0.14699993133545064,-0.9516995621349018,0.6576996994640005,-0.549349746735178,0.2553498840642767,0.5049867834150561,86.31586132956377,34.047439381146084,0.40234981539972614,12,-0.04500007629394531,-0.024999618530273438,-0.31749963760375977,-0.5199995040893555,1.5499992370605433,2,0.03572630479328209,-8.77773068282981,29.45000076293945,2.7391095225852378,29.209999084472656,-2.571444141689464,29.270000457763672,0.03572630479328209
4215,2009-12-03,29.31999969482422,29.82999992370605,29.31999969482422,29.79999923706055,2069900.0,-0.011796440194463464,-1.125002980235066,-1.548388287628663,42.00002070832272,47.72119817373592,0.3416689160684676,0.566232438755744,-0.16342457173071523,-0.27501560531542424,17.125148195169327,0.5100002288818324,0.14680888730969244,-0.5095003128051765,-1.2720026957093502,0.2530020700989972,-0.8907515042572633,-0.12824912135308963,0.7754879761904263,47.959136009591234,-5.891285673118105,0.38125119145208713,12,0.18500041961669922,0.3250007629394531,0.0325007438659668,-0.17499923706054688,1.8999996185302699,3,0.05081854661073515,-1.5161294292095218,29.670000076293945,-8.77773068282981,29.45000076293945,2.7391095225852378,29.209999084472656,0.05081854661073515
4216,2009-12-04,29.75,29.8700008392334,29.459999084472656,29.5,3334700.0,0.014665767723445411,-1.4848453322236095,-0.5208338300391763,48.08184904259527,46.53209441035671,-0.18981119287771264,0.148575140974053,-0.5376379791542902,-0.6902983641099141,16.887200058593415,0.5500011444091797,0.05192551850544902,-0.08249998092651367,-0.8431613413615509,0.6781613795085235,-0.46283066114403226,0.2978306992910049,0.2707584336419515,88.23521711975522,30.698428548251968,0.3803306802175183,12,-0.24499988555908203,-0.10499954223632812,-0.34999990463256836,-0.6049995422363281,1.8299999237060511,4,0.03563023414932398,-1.125002980235066,29.31999969482422,-1.5161294292095218,29.670000076293945,-8.77773068282981,29.45000076293945,0.03563023414932398
4217,2009-12-07,29.60000038146973,29.82999992370605,29.3700008392334,29.649999618530273,1639500.0,-0.00504200398421073,1.2438988081392859,-0.1999969482421733,38.418098882424545,43.79972923530484,-0.05500153465718327,0.3072387509235064,-0.3327666531519746,-0.5176817797512889,16.337270078099635,0.4599990844726527,-0.035995268457064356,-0.2279995918273876,-0.9932614417497057,0.5372622580949304,-0.6106305167885466,0.15463133313377142,0.3505125690418893,50.90910982490641,-2.5708689106631297,0.38263092496115947,12,-0.18500041961670277,0.04500007629394176,-0.20000028610229847,-0.45499992370605824,2.1800003051757812,0,0.026351309771778464,-1.4848453322236095,29.75,-1.125002980235066,29.31999969482422,-1.5161294292095218,29.670000076293945,0.026351309771778464
4218,2009-12-08,29.31999969482422,29.56999969482422,28.979999542236328,29.36000061035156,2805400.0,-0.009459482535033925,1.5652231602341897,0.8000305180437792,36.36365027233227,41.68770313294954,0.14457448279018692,0.5401103056087031,-0.018714547513418722,-0.21821910181162707,15.462864041712109,0.620000839233402,-0.17138669695476594,-0.46050024032592773,-1.2281757271625366,0.3071752465106812,-0.8443379837442322,-0.07666249690762328,0.5644825015448873,38.20220866363634,-11.738072898341287,0.383837743418304,12,0.04000091552734375,0.3250007629394531,0.05000019073486328,-0.17499923706054688,2.1399993896484375,1,0.032742189693499846,1.2438988081392859,29.60000038146973,-1.4848453322236095,29.75,-1.125002980235066,29.31999969482422,0.032742189693499846
4219,2009-12-09,29.729999542236328,29.76000022888184,29.04999923706055,29.229999542236328,2897000.0,0.01398362386355978,1.5357116095939078,-12.499713904254401,42.65060451383814,40.923025825078675,-0.24931636981570904,0.10559601335015145,-0.3898414485684789,-0.6117637245277869,14.097404023038361,0.7100009918212891,-0.21556477848834632,-0.03150033950805664,-0.7834880782539138,0.7204873992378005,-0.4074942088809834,0.34449352986487014,0.10000038146972301,84.26954011534085,36.24899242840357,0.375993869372928,12,-0.3699989318847656,-0.05999946594238281,-0.42749929428100586,-0.5849990844726562,2.0,2,0.04540869163323813,1.5652231602341897,29.31999969482422,1.2438988081392859,29.60000038146973,-1.4848453322236095,29.75,0.04540869163323813
4220,2009-12-10,30.03000068664551,30.1200008392334,29.6299991607666,29.729999542236328,3245000.0,0.010090856004991933,1.0416674945064552,0.6000022888183665,47.26028083270014,41.266760094671284,-0.5490521357513352,-0.20657120488685976,-0.6547416114419171,-0.8929191005599257,12.818208179386797,0.4900016784667969,-0.2954192487499725,0.26950073242187855,-0.4809233180046668,1.019924782848424,-0.10571129279139413,0.6447127576351512,-1.1800003051757812,92.10525875497154,44.63866347572152,0.37521202521327357,12,-0.5450000762939489,-0.3550004959106481,-0.7275004386901891,-1.2150001525878942,1.1899986267089773,3,0.03962699299031902,1.5357116095939078,29.729999542236328,1.5652231602341897,29.31999969482422,1.2438988081392859,29.60000038146973,0.03962699299031902
4221,2009-12-11,29.76000022888184,30.239999771118164,29.56999969482422,30.170000076293945,3148100.0,-0.008991024028971895,1.4363672934338565,-1.366660944642568,51.237626450160974,43.316250029020935,-0.22600222779220047,0.05689534128995888,-0.3301320986647802,-0.6059305829171642,11.889826224959704,0.6700000762939453,-0.32180552617724345,0.005500221252443538,-0.7428168260514418,0.7538172685563289,-0.36865830239949915,0.3796587449043862,-0.8845998382568361,61.90480515529022,11.93068208909196,0.37415852365194285,12,-0.1500005722045934,-0.08500003814697621,-0.4574999809265172,-0.9449996948242223,1.0799999237060511,4,0.04905910864394869,1.0416674945064552,30.03000068664551,1.5357116095939078,29.729999542236328,1.5652231602341897,29.31999969482422,0.04905910864394869
4222,2009-12-14,30.38999938964844,30.43000030517578,29.90999984741211,30.0,3098400.0,0.021169326475851014,1.212762158301409,-0.951218377543537,55.227255978880514,45.057390787934274,-0.7498729381134801,-0.5633977477635383,-0.8954637672515382,-1.2250054488876962,11.139899363382114,0.6700000762939418,-0.3214967042969974,0.610999393463139,-0.18776040240412684,1.409759189330405,0.21161949552950787,1.0103792913967702,-1.4600150238037095,97.24131762205076,46.27515437879039,0.3993798979336324,12,-0.6849994659423864,-0.7149991989135778,-1.0874991416931188,-1.5749988555908239,-0.28999900817871094,0,0.0391576359972865,1.4363672934338565,29.76000022888184,1.0416674945064552,30.03000068664551,1.5357116095939078,29.729999542236328,0.0391576359972865
4223,2009-12-15,30.21999931335449,30.440000534057614,30.1200008392334,30.149999618530273,2867600.0,-0.005593947999612658,-3.923176242737195,0.17948667788253553,59.268285988491655,46.72307474108291,-0.5131224887921313,-0.43126042696813727,-0.6769124982857342,-1.0499085219261843,9.560836811015717,0.3199996948242152,-0.2684610683916979,0.45099935531616,-0.3184407739345865,1.2204394845669064,0.06627929069078675,0.8357194199415332,-1.2000139911498948,84.17258881855635,27.69314504543086,0.38472006462537395,12,-0.509999275207516,-0.5449991226196254,-0.949999332427975,-1.4049987792968714,0.1400012969970703,1,0.051621489369182205,1.212762158301409,30.38999938964844,1.4363672934338565,29.76000022888184,1.0416674945064552,30.03000068664551,0.051621489369182205
4224,2009-12-16,30.229999542236328,30.38999938964844,30.209999084472656,30.229999542236328,3358300.0,0.0003309142656868769,-7.999809269502371,0.0,57.288991828165095,48.4218493099543,-0.48649298171588384,-0.47423862690762064,-0.6378890837238345,-1.0564584011677738,7.8964397561892605,0.1800003051757848,-0.16386990777284538,0.4664996147155769,-0.2871658732930946,1.2201651027242484,0.08966687071124113,0.8433323587199126,-1.0964130030834944,75.86197824747745,15.918065796712739,0.37683274400433503,12,-0.5199995040893555,-0.5549993515014648,-0.9524989128112793,-1.414999008178711,-0.19999885559081676,2,0.04068804369374246,-3.923176242737195,30.21999931335449,1.212762158301409,30.38999938964844,1.4363672934338565,29.76000022888184,0.04068804369374246
4225,2009-12-17,30.07999992370605,30.209999084472656,29.84000015258789,30.1200008392334,3107600.0,-0.004961945775774912,2.3636663140920047,-100.0,61.03540336742813,49.861133123824615,-0.24289286986451586,-0.3633451974008963,-0.42960426928037876,-0.9081567822946077,6.4666262315501974,0.3899993896484375,-0.09858737507456539,0.3295000076293917,-0.3905139036769789,1.0495139189357623,-0.030506948023791836,0.6895069632825752,-0.8419002649608345,58.62065941582555,-5.962264953544825,0.36000695565318486,12,-0.3699998855590785,-0.40499973297118785,-0.6824998855590785,-1.2349996566772425,-0.06999969482421164,3,0.054853710861545224,-7.999809269502371,30.229999542236328,-3.923176242737195,30.21999931335449,1.212762158301409,30.38999938964844,0.054853710861545224
4226,2009-12-18,30.46999931335449,30.5,30.059999465942386,30.11000061035156,6092600.0,0.012965405273857034,1.0952402577644447,-8.999761586876943,65.74999535083981,52.89801050920408,-0.5811320720088986,-0.7774533664721552,-0.759775885732445,-1.298880953282616,5.114846387648596,0.44000053405761363,-0.05289809310790261,0.7094994544982889,-0.04559464866655105,1.4645935576631288,0.3319524029158707,1.087046506080707,-1.13574758458428,95.45444036644167,25.096949711527827,0.3775470515824192,12,-0.7299995422363246,-0.7949991226196254,-1.072499275207516,-1.62499904632568,-0.8099994659423793,4,0.02461437534956845,2.3636663140920047,30.07999992370605,-7.999809269502371,30.229999542236328,-3.923176242737195,30.21999931335449,0.02461437534956845
4227,2009-12-21,30.65999984741211,30.78000068664551,30.520000457763672,30.53000068664551,2201500.0,0.006235659282550321,-2.4666785346439446,0.36111008090365276,65.31644114888996,56.114987273266046,-0.676053471821529,-0.9367213456435763,-0.9048829098957896,-1.4901055039298114,5.591674847447446,0.31000137329102273,0.04156586596012701,0.8494999885559089,-0.0036420338190588097,1.7026420109308766,0.42292897736842505,1.2760709997433928,-1.2091732915189226,87.23396052602178,14.086226411891275,0.4265710111874847,12,-0.7449998855590785,-0.8449993133544886,-1.247499942779541,-1.8149995803833008,-1.0499992370605504,0,0.005870851470045624,1.0952402577644447,30.46999931335449,2.3636663140920047,30.07999992370605,-7.999809269502371,30.229999542236328,0.005870851470045624
4228,2009-12-22,30.729999542236328,30.899999618530273,30.54999923706055,30.59000015258789,1950000.0,0.002283095080645614,-2.181803995006313,1.0769253341549951,63.94735719358822,58.48129312657161,-0.5867099506188609,-0.994713587116479,-0.9359871790186034,-1.5594975511698266,5.866022043173011,0.350000381469723,0.08737695602821915,0.8794997215271003,-0.06712787670340958,1.8261273197576102,0.4061859224118436,1.352813520642357,-1.1196720906528626,83.96224887313426,11.96465033826631,0.4733137991152557,12,-0.49499988555908203,-0.8549995422363281,-1.304999828338623,-1.8849992752075195,-0.8199996948242188,1,-0.020501111947649253,-2.4666785346439446,30.65999984741211,1.0952402577644447,30.46999931335449,2.3636663140920047,30.07999992370605,-0.020501111947649253
4229,2009-12-23,30.739999771118164,30.790000915527344,30.540000915527344,30.670000076293945,1571200.0,0.0003254223570061665,1.9411421519129362,0.5,70.52022643419058,61.06573152673722,-0.4898924793991526,-0.9527505858111311,-0.927128475662343,-1.5694644827784217,6.5106686486520156,0.25,0.19308802339205045,0.8254999160766587,-0.18114038921310893,1.8321402213664264,0.3221797634317767,1.3288200687215408,-0.9491182161621445,84.90566716749588,9.459754130320093,0.5033201526448833,12,-0.505000114440918,-0.8649997711181641,-1.0900001525878906,-1.8899993896484375,-0.7800006866455078,2,-0.012361716447494397,-2.181803995006313,30.729999542236328,-2.4666785346439446,30.65999984741211,1.0952402577644447,30.46999931335449,-0.012361716447494397
4230,2009-12-24,30.940000534057614,30.989999771118164,30.59000015258789,30.739999771118164,727800.0,0.006506205739381876,1.6666709052299633,2.8571662125340094,68.42105263157879,62.97500110245031,-0.6115454537160936,-1.1087882507835545,-1.1174855075570171,-1.7724200780469168,7.315830414300632,0.39999961853027344,0.34833172733186757,0.9615006446838343,-0.13569709175293454,2.058698381120603,0.4129017764654499,1.5100995129022188,-0.9938424502011998,94.62373971467674,19.936543356828523,0.5485988682183838,12,-0.5250005722045863,-1.0200004577636683,-1.1950001716613734,-2.090000152587887,-0.9500007629394496,3,-0.029411759266468218,1.9411421519129362,30.739999771118164,-2.181803995006313,30.729999542236328,-2.4666785346439446,30.65999984741211,-0.029411759266468218
4231,2009-12-28,31.0,31.04999923706055,30.78000068664551,30.8799991607666,1453700.0,0.001939219938808412,1.454539937404011,0.6000019073413675,72.2929783479571,64.87119247679215,-0.5332279755972955,-1.0883346043945465,-1.1630766329880373,-1.829147621964868,7.506640489599457,0.26999855041503906,0.4608586062601212,0.9350001335144036,-0.19916775126511155,2.0691680182939187,0.367916191124646,1.5020840759041612,-0.8868272461817064,90.56615995854146,12.339499759278581,0.5670839423897582,12,-0.5550003051757812,-1.0500001907348597,-1.174999713897705,-2.1499996185302734,-1.7399997711181605,0,-0.03193547648768258,1.6666709052299633,30.940000534057614,1.9411421519129362,30.739999771118164,-2.181803995006313,30.729999542236328,-0.03193547648768258
4232,2009-12-29,30.959999084472656,31.040000915527344,30.770000457763672,30.959999084472656,1265100.0,-0.0012903521137852536,2.3749284760633227,0.0,78.27583666790295,66.98314255228229,-0.45133206838467643,-0.9597107538774736,-1.1098022820826117,-1.7875112164082623,7.38588176746291,0.2700004577636719,0.5354268859419768,0.8074992179870613,-0.31892708437149153,1.933925520345614,0.24428606680778486,1.3707123691663377,-0.6781975636707571,82.35285317855029,-0.897939700738803,0.5632131511792772,12,-0.5149993896484375,-1.009999275207516,-1.1174988746643066,-2.1099987030029297,-1.5199985504150426,1,-0.04198964068162825,1.454539937404011,31.0,1.6666709052299633,30.940000534057614,1.9411421519129362,30.739999771118164,-0.04198964068162825
4233,2009-12-30,31.059999465942386,31.25,30.84000015258789,30.84000015258789,1500600.0,0.0032299865770952785,-2.7272829733924033,100.0,75.67565378188621,69.02610499158465,-0.4689644129884414,-0.9833252545878999,-1.1996068347983808,-1.892942261223606,8.458707602010577,0.4099998474121094,0.6198229966498445,0.8269996643066442,-0.31800484139922247,1.9720041700125108,0.2544974114537091,1.3995019171595793,-0.6399223562139298,73.23932689311363,-9.474361246201525,0.5725022528529335,12,-0.514999389648441,-1.009999275207523,-1.2949991226196325,-2.20999908447266,-1.6999988555908274,2,-0.04668380169100672,2.3749284760633227,30.959999084472656,1.454539937404011,31.0,1.6666709052299633,30.940000534057614,-0.04668380169100672
4234,2009-12-31,30.729999542236328,31.11000061035156,30.709999084472656,31.059999465942386,1303700.0,-0.010624595279465687,-1.1621655059359455,-1.500004334896778,63.35875250703406,69.2842548959853,-0.06770017724147337,-0.6006360241437854,-0.8517522711881504,-1.571943757995932,9.454689368417855,0.4000015258789027,0.6326581309314001,0.4439997673034668,-0.6893490542676624,1.577348588874596,-0.122674643482096,1.0106741780890296,-0.14393785445356144,21.212033638701847,-57.822187909453426,0.5666744107855641,12,-0.07499980926513672,-0.6799993515014648,-0.9649991989135742,-1.8799991607666016,-1.4200000762939418,3,-0.026684012594832107,-2.7272829733924033,31.059999465942386,2.3749284760633227,30.959999084472656,1.454539937404011,31.0,-0.026684012594832107
4235,2010-01-04,30.809999465942386,31.149999618530273,30.770000457763672,31.09000015258789,2353000.0,0.0026033167880821217,-1.111114054560964,0.8484871253937321,71.60491985997055,69.93480206366648,-0.0371686369218871,-0.5937260801514519,-0.9119550517108621,-1.6591342449038784,10.54941664264651,0.4200000762939453,0.644410100452653,0.44949970245361826,-0.6099631628905584,1.508962567797795,-0.08023173021847185,0.9792311351257084,-0.10000038146973012,18.518557764309282,-60.093073653530354,0.5297314326720887,1,0.07500076293944957,-0.7599992752075231,-1.0449991226196325,-1.9599990844726598,-1.4200000762939453,0,-0.02758845816954092,-1.1621655059359455,30.729999542236328,-2.7272829733924033,31.059999465942386,2.3749284760633227,30.959999084472656,-0.02758845816954092
4236,2010-01-05,30.809999465942386,30.899999618530273,30.40999984741211,30.76000022888184,3142100.0,0.0,3.260876055263595,-0.17856826588374966,61.666661368479204,69.52927097695418,0.018028163011120313,-0.53781595584638,-0.910125339509257,-1.6793312205162607,11.265491412379337,0.48999977111816406,0.6711532087428758,0.3964997291564991,-0.6401804481251858,1.433179906438184,-0.12184035948434513,0.9148398177973434,0.44000053405761363,47.618993555888004,-27.45317977271882,0.5183400886408427,1,0.020000457763668322,-0.7599992752075231,-1.0449991226196325,-1.9599990844726598,-1.2099990844726562,1,-0.02661472603174353,-1.111114054560964,30.809999465942386,-1.1621655059359455,30.729999542236328,-2.7272829733924033,31.059999465942386,-0.02661472603174353
4237,2010-01-06,30.3799991607666,30.85000038146973,30.31999969482422,30.65999984741211,2884400.0,-0.013956517774403432,-1.6500059604701796,-5.600099183642328,53.88348885312874,68.4110633835698,0.4516268741748952,-0.048890570399837685,-0.4735828868106964,-1.2696786240765263,12.047643730431066,0.5300006866455114,0.6883188996566609,-0.07250051498413157,-1.0364587675263621,0.891457737558099,-0.5544796412552486,0.4094786112869855,0.8532008361816423,6.451553360624134,-64.68238404717124,0.4819791262711153,1,0.4050006866455078,-0.3299989700317383,-0.6749987602233887,-1.4949989318847656,-0.9899997711181605,2,-0.03686632530691947,3.260876055263595,30.809999465942386,-1.111114054560964,30.809999465942386,-1.1621655059359455,30.729999542236328,-0.03686632530691947
4238,2010-01-07,30.28000068664551,30.60000038146973,30.1200008392334,30.290000915527344,3100300.0,-0.003291589100839376,-1.9090888073288659,0.03571501556527638,51.16281751815759,66.26024017067724,0.5376162855432369,0.13356428786889651,-0.3696812427223968,-1.183311339507373,11.91826422021853,0.4799995422363317,0.6478652315456941,-0.2204990386962855,-1.030293461509114,0.5892953841165429,-0.6253962501026997,0.1843981727101287,0.9166712982177714,15.533984178246914,-52.729816609370076,0.4048972114064147,1,0.40499973297118785,-0.1650009155273473,-0.6425004005432164,-1.3950004577636754,-0.4899997711181676,3,-0.027741087633408323,-1.6500059604701796,30.3799991607666,3.260876055263595,30.809999465942386,-1.111114054560964,30.809999465942386,-0.027741087633408323
4239,2010-01-08,31.07999992370605,31.1200008392334,30.1200008392334,30.32999992370605,4249700.0,0.026420053464971227,1.4096332383490924,-74.99828342554639,67.85714772282942,66.19758406970509,-0.23365312810289396,-0.5903796864263562,-1.1564007738764417,-1.9884364089316016,12.586484868676775,1.0,0.6153594121814372,0.5120001792907694,-0.25108472052180275,1.2750850791033415,0.13045772938448508,0.8935426291970536,0.052071792419440044,93.20390506947908,22.74045014183534,0.38154244990628533,1,-0.3949995040893519,-0.9650001525878871,-1.4449996948242152,-2.194999694824215,-1.1700000762939418,4,-0.05534103338406304,-1.9090888073288659,30.28000068664551,-1.6500059604701796,30.3799991607666,3.260876055263595,30.809999465942386,-0.05534103338406304
4240,2010-01-11,31.21999931335449,31.40999984741211,30.93000030517578,30.93000030517578,4011700.0,0.0045044848774806745,-2.3103529922456145,0.38666534423827653,64.70588675282396,65.35457389246808,-0.3685106654568564,-0.6710619735855055,-1.26542327975082,-2.1374300675330673,13.537984240697131,0.4799995422363281,0.5907236090880978,0.5924996376037548,-0.17947988158006112,1.3644791567875707,0.20650987801184684,0.9784893971956627,-1.0999984741210902,85.2712651053993,17.226720834036485,0.3859897595919079,1,-0.45499897003173473,-1.0249996185302699,-1.5849990844726527,-2.3349990844726527,-0.8999996185302699,0,-0.06117872804036517,1.4096332383490924,31.07999992370605,-1.9090888073288659,30.28000068664551,-1.6500059604701796,30.3799991607666,-0.06117872804036517
4241,2010-01-12,31.21999931335449,31.40999984741211,30.8799991607666,30.989999771118164,2969100.0,0.0,-1.355554613656593,0.7931045822563328,61.86440198525997,63.53108114995219,-0.3732758886363996,-0.5861252223978113,-1.2434790714717643,-2.1505074352615345,14.26667388231949,0.5300006866455078,0.5432676243565453,0.519499683380122,-0.17977730557590732,1.2187766723361513,0.16986118890210733,0.8691381778581366,-1.0999984741210902,85.2712651053993,18.842164280633526,0.3496384944780151,1,-0.45499897003173473,-1.0249996185302699,-1.6449990272521937,-2.3349990844726527,1.5000019073486364,1,-0.05861627046619622,-2.3103529922456145,31.21999931335449,1.4096332383490924,31.07999992370605,-1.9090888073288659,30.28000068664551,-0.05861627046619622
4242,2010-01-13,31.57999992370605,31.690000534057614,31.20000076293945,31.35000038146973,2618300.0,0.011531089630664182,1.1777730682829997,0.9999999999999846,66.03774535524545,62.460202435880994,-0.7108321643856783,-0.8984677947374458,-1.5556227699551606,-2.5243392078757374,14.849891586135083,0.48999977111816406,0.5034492720351267,0.8200002670288065,0.034741373954283006,1.60525916010333,0.4273708204915465,1.2126297135660664,-1.43419910430908,92.99359033545043,27.593347085672363,0.3926294465372609,1,-0.6749992370605433,-1.2449998855590785,-2.004999637603756,-2.600000381469723,0.7800006866455043,2,-0.06269789572576923,-1.355554613656593,31.21999931335449,-2.3103529922456145,31.21999931335449,1.4096332383490924,31.07999992370605,-0.06269789572576923
4243,2010-01-14,31.78000068664551,31.8799991607666,31.420000076293945,31.690000534057614,2617000.0,0.006333146403503465,2.172439194433117,0.3913057900585904,68.3098742896134,63.010327078389814,-0.8917357341183596,-1.0283277027971387,-1.7067125334741782,-2.701541820747476,15.551915309525224,0.45999908447265625,0.450455643680467,0.9420009613037159,0.07675122192644679,1.807250700680985,0.5093760916150814,1.3746258309923505,-1.5724318786621154,94.31826309732058,30.08882939885912,0.4326248696886338,1,-0.7800006866455114,-1.3500013351440465,-2.2500004768371618,-2.8000011444091832,0.09000015258788707,3,-0.0752045703385208,1.1777730682829997,31.57999992370605,-1.355554613656593,31.21999931335449,-2.3103529922456145,31.21999931335449,-0.0752045703385208
4244,2010-01-15,31.459999084472656,31.96999931335449,31.09000015258789,31.71999931335449,3835100.0,-0.010069276125199256,1.315786567752278,-2.888886534141215,58.78375635433629,61.585753355541556,-0.5110347523575953,-0.6444965533034868,-1.3392204547330806,-2.358455339643413,15.986593660767692,0.879999160766598,0.37662780967749043,0.5604993820190423,-0.2976130282343661,1.4186117922724506,0.13144317689233986,0.9895555871457447,-1.1520844553222673,53.210994725919456,-6.8774228978192795,0.4290562051267039,1,-0.41499900817871094,-0.9499998092651367,-1.957498550415039,-2.434999465942383,0.8100013732910156,4,-0.05308322369817087,2.172439194433117,31.78000068664551,1.1777730682829997,31.57999992370605,-1.355554613656593,31.21999931335449,-0.05308322369817087
4245,2010-01-19,31.729999542236328,31.920000076293945,31.29999923706055,31.3799991607666,2161500.0,0.008582341564559393,-1.4313747489593935,-1.3461541283057807,61.514181158295344,61.56881110996557,-0.7116463947897458,-0.826942903954567,-1.5566466965009482,-2.600692425092575,17.30892561921655,0.6200008392333949,0.3194649829022502,0.7479998588562005,-0.09551664963368367,1.5915163673460846,0.3262416046112584,1.1697581131011425,-1.289118138349611,77.98167545680144,20.85007968858517,0.4217582542449428,1,-0.6849994659423828,-0.9600000381469727,-2.214999198913574,-2.6999998092651367,0.7299995422363281,1,-0.057358957487584794,1.315786567752278,31.459999084472656,2.172439194433117,31.78000068664551,1.1777730682829997,31.57999992370605,-0.057358957487584794
4246,2010-01-20,31.21999931335449,31.6299991607666,30.75,31.53000068664551,2720100.0,-0.01607312436935182,2.450988458632838,-0.8857172440477367,53.571430442845255,61.53413795326741,-0.15351532495689213,-0.2718094266981872,-1.0189020705338585,-2.063696550316134,17.662924621856863,0.9799995422363281,0.3142180026072232,0.2004996299743631,-0.6133405095606967,1.014339769509423,-0.20642043979316682,0.607419699741893,-0.65678847671035,38.52455556406723,-14.779871932671497,0.40692006976752937,1,-0.17499923706054332,-0.44999980926513317,-1.6399989128112757,-2.1899995803832972,1.1400012969970668,2,-0.028827662982852553,-1.4313747489593935,31.729999542236328,1.315786567752278,31.459999084472656,2.172439194433117,31.78000068664551,-0.028827662982852553
4247,2010-01-21,30.84000015258789,31.40999984741211,30.65999984741211,31.209999084472656,3110400.0,-0.012171658203850466,-1.0547958090559926,1.1935396542176555,47.19388636386855,61.09314560279085,0.3336878452936958,0.12897916091510098,-0.6150021067642868,-1.659116350078449,17.451275055179682,0.75,0.27297740166040185,-0.1884995460510268,-0.9894798486425351,0.6124807565404815,-0.5889896973467827,0.21199060524472912,1.129999160766598,13.740486912816696,-35.512130269228166,0.40049015129575477,1,0.2049999237060547,0.06499958038330078,-1.197500228881836,-1.8100004196166992,2.0600013732910156,3,0.06095982680977641,2.450988458632838,31.21999931335449,-1.4313747489593935,31.729999542236328,1.315786567752278,31.459999084472656,0.06095982680977641
4248,2010-01-22,30.10000038146973,30.979999542236328,30.059999465942386,30.79999923706055,2590200.0,-0.023994804392245217,-1.358972477961575,1.891894260410545,42.72518277289737,58.30070505279839,1.1683320275608864,0.8636402745080645,0.12209439636775343,-0.8969923295271478,17.38495446266888,0.9200000762939418,0.2518742485068053,-0.8969993591308558,-1.7914993436439346,-0.0024993746177770504,-1.3442493513873934,-0.4497493668743182,1.8437989425659111,2.0942889383756658,-48.61069093397006,0.44724999225653855,1,0.9149990081787074,0.8049993515014613,-0.41000032424927113,-1.0700006484985387,3.0300006866455043,4,0.07508306313089408,-1.0547958090559926,30.84000015258789,2.450988458632838,31.21999931335449,-1.4313747489593935,31.729999542236328,0.07508306313089408
4249,2010-01-25,30.36000061035156,30.54999923706055,30.059999465942386,30.20000076293945,2774200.0,0.008637881248728885,-1.2272593286170785,-0.22857158427361232,45.01109941515018,56.11239534861242,0.888941009312493,0.6047158864269555,-0.13268967176447077,-1.1273836577481298,17.340245141912682,0.48999977111816406,0.28685894863761163,-0.6179991722106983,-1.5508067617134174,0.3148084172920207,-1.084402966962056,-0.1515953774593406,1.5084467193603537,16.129088492743524,-37.05077897571442,0.46640379475135935,1,0.6549987792968786,0.5449991226196325,-0.667500495910641,-1.3300008773803675,2.8499984741210973,0,0.04973650192770385,-1.358972477961575,30.10000038146973,-1.0547958090559926,30.84000015258789,2.450988458632838,31.21999931335449,0.04973650192770385
4250,2010-01-26,30.03000068664551,30.489999771118164,29.979999542236328,30.28000068664551,4020100.0,-0.010869562485895656,-1.9142679643818004,-1.5625014901175405,41.942161624934855,53.89881308635407,1.1537131881111016,0.9096854077526579,0.20073365021893963,-0.7654013842507688,16.982037747839783,0.5100002288818359,0.33301908860903495,-0.9024991035461376,-1.9273452642498548,0.12234705715757954,-1.4149221838979962,-0.39007602319427903,1.7661087285156185,3.030373089038738,-48.752226376046174,0.5124230803518591,1,0.9449987411498988,0.87499904632568,-0.3375005722045934,-0.9800004959106481,3.39999961853027,1,0.0745920652647305,-1.2272593286170785,30.36000061035156,-1.358972477961575,30.10000038146973,-1.0547958090559926,30.84000015258789,0.0745920652647305
4251,2010-01-27,30.01000022888184,30.07999992370605,29.6200008392334,29.88999938964844,4070400.0,-0.0006660158943174732,2.5384513809927203,-0.48000335693359375,45.82394010839597,51.65283472559302,1.0996669405282162,0.8977424477465767,0.22947613129620592,-0.7159246037511728,16.70680625753197,0.4599990844726527,0.25997140172963995,-0.8729995727539013,-1.9767172175412036,0.230718072033401,-1.4248583951475524,-0.32114075036025014,1.6771425939038025,21.7876874716963,-34.253056963511845,0.5518588223936506,1,0.7849998474121058,0.7849998474121058,-0.3175001144409215,-0.8500003814697301,3.89999961853027,2,0.08163941475858172,-1.9142679643818004,30.03000068664551,-1.2272593286170785,30.36000061035156,-1.358972477961575,30.10000038146973,0.08163941475858172
4252,2010-01-28,29.65999984741211,30.06999969482422,29.399999618530273,29.809999465942386,3816100.0,-0.011662791696112285,1.0,-1.2499880791544442,43.37606254144299,48.882411198018524,1.283664950965946,1.2072530099101044,0.5836869694714295,-0.3397806062023392,16.561708115983826,0.6700000762939453,0.17704894157622775,-1.1579999923706055,-2.3884654699655172,0.07246548522430984,-1.7732327311680613,-0.5427672535731496,1.861771616689353,16.45571148332579,-42.86198857629776,0.6152327387974571,1,1.0249996185302734,1.0249996185302734,0.0475001335144043,-0.5,4.319999694824219,3,0.0910317187063312,2.5384513809927203,30.01000022888184,-1.9142679643818004,30.03000068664551,-1.2272593286170785,30.36000061035156,0.0910317187063312
4253,2010-01-29,29.61000061035156,30.0,29.53000068664551,29.88999938964844,3805600.0,-0.0016857463694461838,-1.1363671830973887,1.8666632758160326,31.297729188678417,45.8284081796121,1.1102315920142516,1.2048241152107515,0.6206387445018713,-0.27036925425973735,16.02719876661635,0.46999931335448863,0.09680048425401466,-1.1354992866516156,-2.472210775426671,0.20121220212344326,-1.803855031039145,-0.46714354226408616,1.699593669192783,18.260961867941404,-35.251415466271375,0.6683557443875286,1,1.0499992370605504,1.0749988555908239,0.25499963760376687,-0.28000068664550426,4.340000152587887,4,0.11111113974030706,1.0,29.65999984741211,2.5384513809927203,30.01000022888184,-1.9142679643818004,30.03000068664551,0.11111113974030706
4254,2010-02-01,29.90999984741211,30.10000038146973,29.51000022888184,29.51000022888184,2725100.0,0.010131686284250652,-1.9500035762821495,-1.4285762942778801,33.985344667983995,42.769648569577505,0.6339048432625418,0.8856504922542534,0.3133880835821614,-0.54837614977329,15.757774079540704,0.5900001525878906,-0.031363403803339907,-0.7945000648498528,-2.182530757438876,0.5935306277391739,-1.4885154111443661,-0.10048471855533947,1.208634966030825,46.78900527408071,-2.594300712639459,0.6940153462945126,2,0.6049995422363281,0.7749996185302734,0.14499998092651367,-0.5200004577636719,4.560001373291016,0,0.10765634360181142,-1.1363671830973887,29.61000061035156,1.0,29.65999984741211,2.5384513809927203,30.01000022888184,0.10765634360181142
4255,2010-02-02,29.959999084472656,30.03000068664551,29.63999938964844,29.8799991607666,3239300.0,0.0016716562124914347,2.5454159261345253,0.2000000000000018,34.78261069874827,40.6820019313445,0.3424382445702605,0.8102481347821282,0.2565689095140584,-0.5769867271052718,15.397085176556915,0.3900012969970703,-0.1992290363023166,-0.7020008087158196,-2.127964195806207,0.7239625783745645,-1.4149825022610116,0.010980884829372428,0.9867722094790139,79.99983651315212,33.70385310663542,0.7129816935451925,2,0.44500064849853516,0.7250003814697266,0.0950007438659668,-0.18999958038330078,4.5800018310546875,1,0.10847797394240821,-1.9500035762821495,29.90999984741211,-1.1363671830973887,29.61000061035156,1.0,29.65999984741211,0.10847797394240821
4256,2010-02-03,29.989999771118164,30.149999618530273,29.71999931335449,29.78000068664551,2128300.0,0.0010013580628263075,-1.6060479955610696,2.6249910592947128,29.13386378632103,38.67533275606145,0.13367059702040862,0.7543407431238478,0.2222129287723753,-0.5832911188030323,15.923636432984411,0.4300003051757848,-0.32458253169768625,-0.631000137329103,-2.08590656056937,0.8239062859111606,-1.3584533489492365,0.09645307429103056,0.8020943552913664,78.66668701171875,36.69642712872604,0.7274532116201324,2,0.19999980926513672,0.6949996948242188,0.17750024795532227,-0.09999942779541016,4.620000839233391,2,0.11470492031715529,2.5454159261345253,29.959999084472656,-1.9500035762821495,29.90999984741211,-1.1363671830973887,29.61000061035156,0.11470492031715529
4257,2010-02-04,29.26000022888184,29.95000076293945,29.26000022888184,29.899999618530273,3174200.0,-0.024341432070944857,-1.156253725293853,-3.04762942779295,20.96773768243959,36.2578388571217,0.6883667485541025,1.4715792057600012,0.9589498732696704,0.17087118872786533,16.98732204998793,0.7299995422363246,-0.5170780686162679,-1.3049997329711864,-2.880208605594344,0.27020913965197124,-2.0926041692827653,-0.5173952966596076,1.3928844467397639,0.0,-33.888375766669924,0.7876044363115784,2,0.6449995040893555,1.3549995422363246,0.9374995231628382,0.6599998474121058,5.379999160766605,3,0.15892001306070958,-1.6060479955610696,29.989999771118164,2.5454159261345253,29.959999084472656,-1.9500035762821495,29.90999984741211,0.15892001306070958
4258,2010-02-05,29.440000534057614,29.70000076293945,29.03000068664551,29.3799991607666,4337100.0,0.006151753375521096,1.3103377969535173,-0.09375223517630568,25.952391656891365,34.140204661759604,0.4524834390950936,1.2916448453203309,0.7792132468129758,0.016006296722043345,18.734960859690165,0.6700000762939382,-0.6552838093089939,-1.0829994201660185,-2.733212377824241,0.5672135374922043,-1.9081058989951316,-0.2578929413369053,1.0457380079552188,36.60716414453577,4.949692770289616,0.8251064788291121,2,0.3199996948242223,1.0599994659423864,0.7574992179870641,0.4799995422363317,5.199998855590831,4,0.15421192003466921,-1.156253725293853,29.26000022888184,-1.6060479955610696,29.989999771118164,2.5454159261345253,29.959999084472656,0.15421192003466921
4259,2010-02-08,29.36000061035156,29.54999923706055,29.11000061035156,29.399999618530273,2227700.0,-0.0027173886635466493,1.5882405740026917,-0.6666348782504643,20.448878754410273,31.75206212059021,0.41986973289894536,1.302984472528646,0.8737045418885963,0.12220898830293336,19.4740795434595,0.4399986267089915,-0.750292190679211,-1.0769993782043485,-2.7833103853747296,0.6293116289660325,-1.9301548817895373,-0.22384387461915978,0.9219346319098491,29.46430700167861,3.515075079357004,0.8531555035851898,2,0.22999954223633168,1.139999389648441,0.9374995231628453,0.6599998474121129,5.169998168945316,0,0.15633515181091573,1.3103377969535173,29.440000534057614,-1.156253725293853,29.26000022888184,-1.6060479955610696,29.989999771118164,0.15633515181091573
4260,2010-02-09,29.309999465942386,29.709999084472656,29.020000457763672,29.540000915527344,3877000.0,-0.0017030362183148018,1.4210572106423773,5.7501788183676235,23.09858791697056,29.22702298820961,0.3989522346328336,1.2675440688347237,0.9314672118707676,0.19663179639603,19.570947101530344,0.6899986267089844,-0.773304592976217,-1.0315005302429157,-2.766845132279716,0.7038440717938848,-1.8991728312613176,-0.16382822922451368,0.7966649385327962,25.663648102355808,1.2511972968555725,0.8676723010184003,2,0.2750005722045863,1.1850004196166957,1.042500495910641,0.7100009918212855,5.34000205993652,1,0.17604919306656952,1.5882405740026917,29.36000061035156,1.3103377969535173,29.440000534057614,-1.156253725293853,29.26000022888184,0.17604919306656952
4261,2010-02-10,29.38999938964844,29.45000076293945,29.06999969482422,29.20000076293945,2102700.0,0.002729441322542936,1.4516089337353437,-0.8260757793129049,27.69229595477752,27.48438225635789,0.24781698358631488,1.0998031252449287,0.8728912152366135,0.14575845276127453,19.80465173232333,0.3800010681152308,-0.8305862698540416,-0.860000610351559,-2.593290550872151,0.8732893301690332,-1.726645580611855,0.00664435990873713,0.5427987833529002,39.78481833023015,13.443183504369586,0.8666449702602952,2,0.1950006484985316,1.105000495910641,1.0775008201599086,0.6300010681152308,5.220001220703114,2,0.17522972551312144,1.4210572106423773,29.309999465942386,1.5882405740026917,29.36000061035156,1.3103377969535173,29.440000534057614,0.17522972551312144
4262,2010-02-11,29.60000038146973,29.68000030517578,29.0,29.29999923706055,2460700.0,0.0071453214080452465,1.9565166913377992,1.5789648041439368,40.80882765429876,28.54117097476015,0.031748750733520126,0.7735185520501169,0.6891304148639996,-0.035674861061078644,19.337189531666812,0.6800003051757812,-0.842795148209948,-0.5509996414184535,-2.187940072623512,1.085940789786605,-1.369469857020981,0.26747057418407394,0.18675015709358433,84.50720495159139,52.82238405996059,0.8184702156025288,2,-0.025000572204593396,0.884999275207516,0.8399996757507289,0.42000007629394176,5.300001144409176,3,0.16925676230795594,1.4516089337353437,29.38999938964844,1.4210572106423773,29.309999465942386,1.5882405740026917,29.36000061035156,0.16925676230795594
4263,2010-02-12,29.38999938964844,29.45000076293945,29.040000915527344,29.059999465942386,2794600.0,-0.007094628010638648,-1.2162332139082301,1.0999955495368339,31.8351966282102,28.302265637007505,0.23161780597254022,0.8382642861528957,0.915735228991668,0.20675285083543926,18.541058785084726,0.5599994659423864,-0.8878920206990557,-0.6415005683898904,-2.118898699103955,0.835897562324174,-1.3801996337469227,0.09719849696714178,0.2900009155273402,54.92956233008507,20.398113089765907,0.7386990653570324,2,0.18500041961669567,1.095000267028805,1.0275006294250453,0.6300010681152308,5.209999084472646,4,0.17863219152869814,1.9565166913377992,29.60000038146973,1.4516089337353437,29.38999938964844,1.4210572106423773,29.309999465942386,0.17863219152869814
4264,2010-02-16,29.790000915527344,29.79999923706055,29.26000022888184,29.46999931335449,2013900.0,0.01361012365382308,2.1764811480053416,0.9697020489553037,45.62044786436394,29.506469766520357,-0.2091947001956207,0.3233121835045871,0.5302355924394746,-0.16455364699517716,18.244550155340324,0.5399990081787109,-0.8839915951146331,-0.15799913406372212,-1.4755820257434529,1.1595837576160086,-0.8167905799035893,0.500792311776145,-0.7900009155273438,98.75020861645523,57.745877177591666,0.6587914458398654,2,-0.21500110626220703,0.6949987411499023,0.6099991798400879,0.22999954223632812,4.95000076293946,1,0.16280625461790943,-1.2162332139082301,29.38999938964844,1.9565166913377992,29.60000038146973,1.4516089337353437,29.38999938964844,0.16280625461790943
4265,2010-02-17,29.90999984741211,29.989999771118164,29.56999969482422,29.84000015258789,2483500.0,0.004028161403050401,2.6521818453220107,0.21874795110059184,48.239431180694886,31.629310588117455,-0.37663955643937896,0.06321333991245837,0.43771523017949576,-0.2537507193118955,17.76955379581404,0.4200000762939453,-0.8190544644888291,0.05299978256225657,-0.9633320211363028,1.069331586260816,-0.45516611928702133,0.5611656844115345,-0.8939998626708991,91.91919775741988,46.48126234682577,0.5081659018492795,2,-0.41499996185302734,0.5749998092651367,0.49000024795532227,0.1100006103515625,4.490001678466797,2,0.15446335524754273,2.1764811480053416,29.790000915527344,-1.2162332139082301,29.38999938964844,1.9565166913377992,29.60000038146973,0.15446335524754273
4266,2010-02-18,30.31999969482422,30.35000038146973,29.8799991607666,29.959999084472656,2737500.0,0.01370778500514036,1.2380904805587387,5.142888283378746,61.37930172661006,36.11948437080306,-0.8212716563834377,-0.4402407188503119,0.046662419109267717,-0.6276971301236429,18.739643445147724,0.47000122070312855,-0.7742026229283532,0.5079996109008782,-0.31566624272105415,1.3316654645228105,0.09616668408991202,0.9198325377118444,-1.265039718627932,97.77772754309521,46.66307390804549,0.41183292681096595,2,-0.6449995040893555,0.16499996185302734,0.16000032424926758,-0.2199993133544922,3.9200019836425852,3,0.14281008821361696,2.6521818453220107,29.90999984741211,2.1764811480053416,29.790000915527344,-1.2162332139082301,29.38999938964844,0.14281008821361696
4267,2010-02-19,32.720001220703125,33.150001525878906,32.200000762939446,32.25,9866000.0,0.07915572394575587,-2.333337794969893,1.3055567329292588,79.61903191046453,42.082444398977856,-2.993674630333018,-2.837664240482866,-2.3012775202989317,-2.9774829811438686,21.113519006024045,2.8300018310546875,-0.6730523869155753,2.8140010833740234,1.3310816937175787,4.296920473030468,2.072541388545801,3.555460778202246,-3.587338820190432,89.53770702386831,32.8517362486966,0.7414596948282219,2,-1.6450004577636719,-1.6450004577636719,-2.2400012016296387,-2.6200008392333984,1.5999984741210938,4,0.0577628153770533,1.2380904805587387,30.31999969482422,2.6521818453220107,29.90999984741211,2.1764811480053416,29.790000915527344,0.0577628153770533
4268,2010-02-22,32.360000610351555,32.830001831054695,32.189998626708984,32.59999847412109,4738500.0,-0.011002463231076676,-1.2069006340270707,-0.5106324264658139,73.06966449375209,47.92919837001583,-2.431624434661476,-2.4239458096717605,-1.8832985248445624,-2.5781112275121956,22.552811884597805,0.6400032043457102,-0.553145704749042,2.3410004615783606,0.49568837688027045,4.186312546276451,1.4183444192293173,3.263656503927404,-2.905951079809565,79.69149994532903,20.855009596073558,0.922656042349045,2,-1.2849998474121023,-1.2849998474121023,-1.7400002479553152,-2.119999885559075,2.0,0,0.07849199220085423,-2.333337794969893,32.720001220703125,1.2380904805587387,30.31999969482422,2.6521818453220107,29.90999984741211,0.07849199220085423
4269,2010-02-23,31.8700008392334,32.47999954223633,31.57999992370605,32.240001678466804,5932500.0,-0.015142143444874079,1.1176547146482807,1.541683885939566,66.6086943830132,52.76365464402057,-1.7300741929152075,-1.9131062681920241,-1.3530363628023778,-2.051509284539769,23.662597976197603,0.899999618530277,-0.3189119515725807,1.7755006790161119,-0.24390551217799583,3.794906870210216,0.765797583419058,2.7852037746131657,-2.1202751490644545,64.24580916294077,7.752301416723391,1.0097030955970525,2,-0.7950000762939453,-0.7950000762939453,-1.155001163482666,-1.5350008010864258,2.4499988555908203,1,0.08566041929710089,-1.2069006340270707,32.360000610351555,-2.333337794969893,32.720001220703125,1.2380904805587387,30.31999969482422,0.08566041929710089
4270,2010-02-24,32.27000045776367,32.389999389648445,31.920000076293945,31.940000534057614,4724600.0,0.012550976090275334,-1.5405310665148049,-0.8918896627093493,68.62744242507358,57.31200425183125,-1.8618338150556184,-2.2521554986484986,-1.7169668498351172,-2.4162009476504167,24.69194341647509,0.5199985504150462,-0.1010657841035183,2.063500308990477,-0.17718886589863558,4.30418948387959,0.9431557215459208,3.1838448964350334,-2.2482527007379325,73.08867181553211,18.598531351438353,1.1203445874445568,2,-1.1949996948242188,-1.1949996948242188,-1.4925007820129395,-1.890000343322754,2.239997863769524,2,0.07654171632057993,1.1176547146482807,31.8700008392334,-1.2069006340270707,32.360000610351555,-2.333337794969893,32.720001220703125,0.07654171632057993
4271,2010-02-25,32.459999084472656,32.61999893188477,31.709999084472656,31.79999923706055,5224800.0,0.005887778866246363,-1.166665909782443,1.9999999999999678,78.67380566044642,61.5192240302921,-1.7551268560243223,-2.3707445976338413,-1.859240623594097,-2.5585706668533916,25.25309894606773,0.9099998474121165,0.16937109574318754,2.1309989929199205,-0.32226042489747897,4.58425841073732,0.9043692840112207,3.35762870182862,-2.187991025938665,56.05084476020289,-5.111675393498153,1.226629708908699,2,-1.3649978637695312,-1.3849983215332031,-1.5524992942810059,-2.054999351501465,2.420001983642578,3,0.05976594257928536,-1.5405310665148049,32.27000045776367,1.1176547146482807,31.8700008392334,-1.2069006340270707,32.360000610351555,0.05976594257928536
4272,2010-02-26,32.360000610351555,32.490001678466804,32.15999984741211,32.490001678466804,3049700.0,-0.0030806678047300418,4.076909533730004,-0.1969713608646875,76.54544603332309,66.48702951974909,-1.3661114903539762,-2.169319594585474,-1.7320051676834254,-2.4102428881447793,25.511006370302148,0.3300018310546946,0.4356203479617662,1.8960004806518498,-0.6955115749261296,4.487512536229829,0.6002444528628601,3.1917565084408395,-1.8577530744299722,62.39995971685752,-1.7914559132107684,1.2957560277889888,2,-1.1549997329711843,-1.2849998474121023,-1.452500820159905,-1.950000762939446,2.6100006103515696,4,0.05809644723906038,-1.166665909782443,32.459999084472656,-1.5405310665148049,32.27000045776367,1.1176547146482807,31.8700008392334,0.05809644723906038
4273,2010-03-01,32.900001525878906,32.950000762939446,32.290000915527344,32.330001831054695,2811000.0,0.016687296209586977,-1.0307639940373268,-4.384577012235741,79.69797981155662,70.27342195832605,-1.5151976548352195,-2.5826162435048268,-2.2324522269951146,-2.9059479955363585,25.926891032924697,0.6599998474121023,0.7049232641461955,2.2715013504028327,-0.5029790583986298,5.045981759204299,0.8842611460021033,3.6587415548035658,-2.185933670760736,96.35042288817009,26.619265946332078,1.3872402044007326,3,-1.5400009155273438,-1.8250007629394531,-1.925001621246338,-2.490001678466797,1.6800003051757884,0,0.043161036567987754,4.076909533730004,32.360000610351555,-1.166665909782443,32.459999084472656,-1.5405310665148049,32.27000045776367,0.043161036567987754
4274,2010-03-02,33.130001068115234,33.290000915527344,32.75,32.77000045776367,4445000.0,0.006990867220945551,-1.6999942779759294,0.6315803563063082,81.10749833262344,73.92542941965144,-1.3651545864544588,-2.697304746455295,-2.419732169998966,-3.0901839440098584,26.727157177919047,0.5400009155273438,0.9301365634995236,2.340500831604004,-0.6255213463586387,5.30652300956665,0.8574897426226826,3.823511920585325,-2.221058519336207,89.87343911460496,13.966248025727992,1.4830110889813226,3,-1.5450010299682617,-1.9850006103515625,-2.17000150680542,-2.720001220703125,1.3799972534179616,1,0.03712645646184698,-1.0307639940373268,32.900001525878906,4.076909533730004,32.360000610351555,-1.166665909782443,32.459999084472656,0.03712645646184698
4275,2010-03-03,33.209999084472656,33.459999084472656,33.029998779296875,33.06999969482422,3484000.0,0.00241466989973671,-2.9090719933416564,0.38888653414148266,81.10749246379757,76.11745061267229,-1.0368568144408883,-2.657593016250125,-2.450364541723438,-3.1185387429679956,27.61758651774018,0.43000030517578125,1.229365766750444,2.2579988479614244,-0.8684497315828636,5.384447427505716,0.6947745581892804,3.8212231377335684,-2.062950699018799,85.71428571428571,5.021486922249423,1.5632242897721451,3,-0.6899995803833008,-1.9799995422363281,-2.249999523162842,-2.799999237060547,1.3199996948242188,2,0.033423686869974656,-1.6999942779759294,33.130001068115234,-1.0307639940373268,32.900001525878906,4.076909533730004,32.360000610351555,0.033423686869974656
4276,2010-03-04,33.43000030517578,33.490001678466804,32.959999084472656,33.279998779296875,3097000.0,0.006624547629270783,2.925883017801485,1.0714441416893732,81.1382126932663,76.28624847742802,-0.8597200139195351,-2.7475314784337925,-2.6299986412868606,-3.2871689041517698,28.834721365575493,0.5300025939941477,1.4879795569241416,2.3060000419616706,-0.9724171847438612,5.584417268667199,0.666791428608903,3.9452086553144348,-2.00539783583967,95.48862476050567,14.647190943663645,1.6392086133527646,3,-0.8949995040893555,-2.1849994659423793,-2.4900007247924805,-3.020000457763672,1.0999984741210938,3,0.032306252063964314,-2.9090719933416564,33.209999084472656,-1.6999942779759294,33.130001068115234,-1.0307639940373268,32.900001525878906,0.032306252063964314
4277,2010-03-05,33.90999984741211,33.93000030517578,33.360000610351555,33.360000610351555,3588200.0,0.014358346929539634,-1.0727290382094203,3.666624281572704,85.20250581711781,77.63434195780201,-1.2886856025634401,-3.015931248130215,-3.069346365399479,-3.7215859537036273,29.458951637489506,0.5699996948242259,1.7700591307633253,2.553499603271483,-0.826293769928526,5.9332929764714955,0.8636029166714749,4.243396289871487,-2.1962414887976998,98.78045943858801,14.055702977940527,1.6898966866000056,3,-1.1549997329711914,-2.4449996948242188,-3.114999771118164,-3.5,1.1399993896484446,4,0.02860516735676577,2.925883017801485,33.43000030517578,-2.9090719933416564,33.209999084472656,-1.6999942779759294,33.130001068115234,0.02860516735676577
4278,2010-03-08,33.97999954223633,34.0,33.740001678466804,33.790000915527344,2938800.0,0.002064278830409938,1.2608594695901063,0.3454525277606264,84.40066622568982,79.6112277180994,-1.2345481776866478,-2.875810623172317,-3.0992993317421167,-3.7489654606030633,29.7929017482213,0.259998321533196,2.005709921908231,2.396499347686767,-1.0504966990609645,5.843495394434498,0.6730013243128994,4.119997371060634,-1.9116424721720975,98.39996337890625,14.81113630864273,1.7234980233738666,3,-1.125,-2.479999542236328,-3.2950000762939453,-3.5699996948242188,1.1899986267089773,0,0.02913483495596436,-1.0727290382094203,33.90999984741211,2.925883017801485,33.43000030517578,-2.9090719933416564,33.209999084472656,0.02913483495596436
4279,2010-03-09,33.950000762939446,34.009998321533196,33.75,33.75,3283200.0,-0.0008828363655388749,-1.5999732972209326,1.0526432027626265,83.6666957007697,81.28225585984342,-0.9817105313643069,-2.618564346314919,-3.0290991222004564,-3.686466886832534,30.1476855930297,0.259998321533196,1.923204480773535,2.137000560760491,-1.2978497083770222,5.571850829898008,0.4195754261917344,3.8544256953292475,-1.5339479654867745,94.28594264870969,11.265435893345966,1.7174251345687577,3,-1.0900020599365163,-2.445001602172848,-3.2775011062622,-3.5400009155273366,1.3999977111816477,1,0.018556732075333926,1.2608594695901063,33.97999954223633,-1.0727290382094203,33.90999984741211,2.925883017801485,33.43000030517578,0.018556732075333926
4280,2010-03-10,34.470001220703125,34.549999237060554,33.860000610351555,33.950000762939446,4693900.0,0.015316655260029455,1.029418199565795,2.5999923706347006,83.96075042813897,81.8696941673648,-1.2927712590278375,-2.8798193767375224,-3.5084744413790574,-4.176521686923479,31.13113193015686,0.6899986267089986,1.9245256536125837,2.39900093078613,-1.019364131961126,5.817365993533386,0.689818399412502,4.108183462159758,-1.7351593184343486,94.96867869935588,13.244183462660828,1.7091825313736282,3,-1.1150016784667969,-2.695001602172848,-3.870001792907715,-4.060001373291016,1.0,2,0.0011603452107233903,-1.5999732972209326,33.950000762939446,1.2608594695901063,33.97999954223633,-1.0727290382094203,33.90999984741211,0.0011603452107233903
4281,2010-03-11,34.540000915527344,34.549999237060554,34.25,34.25,2652700.0,0.002030742452720835,-1.0689537239220717,0.5576935773759232,74.07410210686598,81.59510039775844,-1.158525802529887,-2.6817037589603885,-3.5381322507449546,-4.213948593786434,32.16772492936474,0.299999237060554,2.0087944131736357,2.211500549316405,-1.1315792177215513,5.5545803163543574,0.5399606657974303,3.8830404328353794,-1.4421275463002132,99.15980394356747,17.662566405341607,1.6715398835189763,3,-1.1200008392333984,-2.7650012969970668,-3.9950013160705566,-4.130001068115234,0.7700004577636719,3,-0.0002895812381398244,1.029418199565795,34.470001220703125,-1.5999732972209326,33.950000762939446,1.2608594695901063,33.97999954223633,-0.0002895812381398244
4282,2010-03-12,34.610000610351555,34.669998168945305,34.31999969482422,34.380001068115234,2660700.0,0.0020266268954480804,1.0000217986027502,0.7930993659729834,82.23501198516516,81.87699286149272,-0.978721867385751,-2.4845039299068574,-3.564855348895783,-4.251116795887569,33.95808666086562,0.34999847412108664,2.0553232415232046,2.0310002326965275,-1.2001765822314638,5.262177047624519,0.41541182523253184,3.646588640160523,-1.221702067557743,93.54862526815772,11.3345792056095,1.6155884074639957,3,-0.9000015258788991,-2.7750015258789027,-4.172501087188714,-4.200000762939446,0.8199996948242259,4,-0.0023115235378167176,-1.0689537239220717,34.540000915527344,1.029418199565795,34.470001220703125,-1.5999732972209326,33.950000762939446,-0.0023115235378167176
4283,2010-03-15,34.639999389648445,34.669998168945305,34.439998626708984,34.439998626708984,1812400.0,0.0008667662169274948,-1.2999866486104308,0.8695702652049737,95.70965177273627,83.4994543548386,-0.8224333248036473,-2.214560989548694,-3.553560477815985,-4.25001172030024,35.8452017650256,0.22999954223632102,2.0419127802146377,1.7984990119934139,-1.1853965968141296,4.782394620800961,0.30655120758964216,3.2904468163971856,-0.9953609216243322,96.73925663012442,11.746217526412678,1.4919478044037733,3,-0.8250007629394602,-2.805000305175792,-4.379999637603767,-4.229999542236335,1.0800018310546804,0,0.01183602351721258,1.0000217986027502,34.610000610351555,-1.0689537239220717,34.540000915527344,1.029418199565795,34.470001220703125,0.01183602351721258
4284,2010-03-16,34.639999389648445,34.75,34.47999954223633,34.650001525878906,2495800.0,0.0,1.5714441416893732,-0.050010490377425554,95.05712632191147,85.04941367240683,-0.6545474432715253,-1.9316161596575938,-3.5007769303185974,-4.213003615249114,38.80763958632243,0.2700004577636719,2.0639575199538456,1.5559990882873578,-1.1599996032504336,4.271997779825149,0.19799974251846209,2.9139984340562535,-0.7902889814400922,87.64037238328822,1.0943562423248352,1.357999345768895,3,-0.7849998474121165,-2.7649993896484446,-4.509999275207527,-4.229999542236335,1.3500022888183523,1,0.015300195976771347,-1.2999866486104308,34.639999389648445,1.0000217986027502,34.610000610351555,-1.0689537239220717,34.540000915527344,0.015300195976771347
4285,2010-03-17,34.529998779296875,34.84000015258789,34.279998779296875,34.509998321533196,3349800.0,-0.003175537306286502,-1.3333412806268825,-1.999618611748889,90.58830217243592,86.09942361453679,-0.37728995903371043,-1.5365288636910535,-3.3407617379949777,-4.06593948415388,42.20179679877616,0.5600013732910156,2.013694731968002,1.21499853134155,-1.1240744046315854,3.5540714673146887,0.04546206335498226,2.3845349993281175,-0.5002304527301931,47.45740794620632,-41.17198557528171,1.1695364679865692,3,-0.42999839782714844,-2.6099987030029297,-4.48499870300293,-4.119998931884766,1.6599998474121023,2,0.023747457973148478,1.5714441416893732,34.639999389648445,-1.2999866486104308,34.639999389648445,1.0000217986027502,34.610000610351555,0.023747457973148478
4286,2010-03-18,34.650001525878906,34.810001373291016,34.400001525878906,34.40999984741211,2769500.0,0.003475318587441656,-2.1538653403172088,11.99980926949793,94.55255228510735,87.13831766653561,-0.3420013612567985,-1.3865976828744522,-3.408324267869965,-4.156905893591208,45.25665993341527,0.4099998474121094,1.9370876439238955,1.1185011863708496,-0.8207471625907772,3.05774953533248,0.14887701189003621,2.088125360851663,-0.458186834107984,66.07175700438009,-24.80659395810403,0.9696241744808147,3,-0.3600006103515625,-2.730001449584961,-4.610001564025879,-4.240001678466797,1.529998779296875,3,0.02366521381569897,-1.3333412806268825,34.529998779296875,1.5714441416893732,34.639999389648445,-1.2999866486104308,34.639999389648445,0.02366521381569897
4287,2010-03-19,34.610000610351555,34.970001220703125,34.34999847412109,34.75,4131100.0,-0.0011544275257094894,1.1379337560180194,-0.5833267106413711,91.3043318013105,87.90539161938236,-0.21485771803800446,-1.2624702951910436,-3.3014044301892014,-4.08301632922722,45.19835921295133,0.6200027465820384,1.8579834081908189,0.9840003013610783,-0.9728649084637979,2.940865511185958,0.005567696448636639,1.96243290627352,-0.3300018310546804,47.82618310481985,-40.610140170029894,0.9784326049124397,3,-0.2499999999999929,-2.624999999999993,-4.570000648498528,-4.200000762939446,1.1499977111816477,4,0.020225390077863725,-2.1538653403172088,34.650001525878906,-1.3333412806268825,34.529998779296875,1.5714441416893732,34.639999389648445,0.020225390077863725
4288,2010-03-22,34.900001525878906,34.93000030517578,34.34000015258789,34.34000015258789,2891400.0,0.008379107495323668,-1.1071382347531693,-4.000027247956201,91.54928568486235,88.7812349509482,-0.4030134699991592,-1.4255105948455054,-3.516513121458491,-4.337896555739526,45.14650148808587,0.5900001525878906,1.772986551191984,1.1470011711120591,-0.7935370350724966,3.087539377296615,0.17673206801978125,2.117270274204337,0.06999969482421875,89.85515258735073,1.5344950546881506,0.9702691030922777,3,-0.4850006103515625,-2.895000457763672,-4.870001792907715,-4.490001678466797,0.8799972534179688,0,0.015186210777207831,1.1379337560180194,34.610000610351555,-2.1538653403172088,34.650001525878906,-1.3333412806268825,34.529998779296875,0.015186210777207831
4289,2010-03-23,34.59999847412109,34.84000015258789,34.419998168945305,34.77000045776367,2440300.0,-0.008596075605766473,1.7096782132529837,-0.30357422633362074,79.57437828712344,88.29386026861314,-0.0012426314107543135,-0.9597007089106526,-3.1693501039712864,-4.0041607659057945,46.25879510287147,0.48000335693360086,1.6026644375423587,0.7104982376098548,-1.0478559450375684,2.468852420257278,-0.16867885371385682,1.5896753289335663,0.37000274658203836,46.376603272887074,-40.527458058518626,0.8791770913237131,3,0.010002136230475855,-2.484997749328606,-4.569998741149895,-4.189998626708977,1.5699996948242259,1,0.03237002300505121,-1.1071382347531693,34.900001525878906,1.1379337560180194,34.610000610351555,-2.1538653403172088,34.650001525878906,0.03237002300505121
4290,2010-03-24,34.740001678466804,34.860000610351555,34.560001373291016,34.560001373291016,3436200.0,0.0040463355641600085,-2.333319204848817,-1.0588129698193625,78.85455300141598,88.82502147911869,-0.11054337836118577,-0.9540862122970211,-3.264107446066447,-4.1014507597334955,47.43871669781786,0.29999923706053977,1.4483909661957597,0.7270013809204201,-0.8940199130175301,2.3480226748583704,-0.08350926604855857,1.5375120278893988,0.21739952087401804,63.49219804905927,-21.40371079757746,0.8105106469689766,3,-0.11500167846680398,-2.470001220703132,-4.710001945495613,-4.265002250671394,1.4499969482421733,2,0.035981575693900814,1.7096782132529837,34.59999847412109,-1.1071382347531693,34.900001525878906,1.1379337560180194,34.610000610351555,0.035981575693900814
4291,2010-03-25,34.400001525878906,34.889999389648445,34.400001525878906,34.799999237060554,3036900.0,-0.009786992981023479,-1.4500033378792425,-2.2222057389903305,61.502339850528564,86.52139124193687,0.23189574654350764,-0.48622279706788163,-2.881879391041732,-3.7250709804137045,48.28540253376525,0.48999786376953836,1.2952974826563945,0.2900011062622099,-1.1632275588642997,1.7432297713887195,-0.4366132263010414,1.0166154388254611,0.5450516525268583,9.524011359301488,-70.57461091427554,0.7266143325632538,3,0.22499847412109375,-1.975001335144043,-4.410001754760742,-3.925002098083496,2.9499969482421875,3,0.052034797134629995,-2.333319204848817,34.740001678466804,1.7096782132529837,34.59999847412109,-1.1071382347531693,34.900001525878906,0.052034797134629995
4292,2010-03-26,34.240001678466804,34.630001068115234,34.060001373291016,34.40999984741211,2977400.0,-0.00465115814869177,-1.1509471987101976,0.42499785422048453,55.855880624508124,82.0931944476893,0.37313047216196793,-0.18778421880388407,-2.69224587679971,-3.518714248700764,48.812337994009084,0.5699996948242188,1.087328267323585,0.03600120544434304,-1.161283456790585,1.233285867679271,-0.5626411256731174,0.6346435365618035,0.6929504394226029,20.689715651240594,-54.735419525515596,0.5986423311174639,3,0.27499961853026633,-0.9650011062622141,-4.160001754760749,-3.765002250671394,1.8499984741210866,4,0.056658835619421755,-1.4500033378792425,34.400001525878906,-2.333319204848817,34.740001678466804,1.7096782132529837,34.59999847412109,0.056658835619421755
4293,2010-03-29,34.31999969482422,34.490001678466804,34.110000610351555,34.22999954223633,2821200.0,0.00233639055011281,-1.3030506201810128,-0.5294183645992502,58.14972717449571,77.99237232019865,0.27152017727052424,-0.16437242043238598,-2.7475172691876644,-3.5525372674874305,48.955050151594925,0.3800010681152486,1.0144678302370025,0.04499931335449503,-0.9831623569991521,1.0731609837081422,-0.469081521822325,0.559080148531315,0.57803439328125,31.325173844902043,-39.99102562408541,0.5140808351768235,3,0.19500160217285156,-1.044999122619629,-3.2449989318847656,-3.2549991607666016,2.3199996948242188,0,0.04195800231682845,-1.1509471987101976,34.240001678466804,-1.4500033378792425,34.400001525878906,-2.333319204848817,34.740001678466804,0.04195800231682845
4294,2010-03-30,34.360000610351555,34.509998321533196,34.189998626708984,34.40999984741211,2092900.0,0.00116552785206947,1.5600366216526407,-0.5555461365660095,46.92737192055225,73.14115784776713,0.20967404156537128,-0.11330955502887008,-2.7515007507881393,-3.545023134264099,48.837490550560915,0.31999969482421164,0.9066528388912047,0.023500251770009584,-0.8521179856946617,0.8991184892346809,-0.4143088669623225,0.46130937050234166,0.5045121691613375,36.144572775864155,-30.850434982492892,0.43780911873233463,3,0.15500068664551492,-1.0850000381469656,-3.2849998474121023,-3.295000076293938,0.8499984741211009,1,0.04132707053903606,-1.3030506201810128,34.31999969482422,-1.1509471987101976,34.240001678466804,-1.4500033378792425,34.400001525878906,0.04132707053903606
4295,2010-03-31,34.31999969482422,34.56999969482422,34.169998168945305,34.220001220703125,2393700.0,-0.0011641709783697385,-2.999923707800664,-1.9999999999997158,43.75000000000009,67.49642981608855,0.24222666437815832,0.01487633325683646,-2.6839088674572267,-3.45677836577358,48.61339522315832,0.40000152587891336,0.75745193111117,-0.07200069427490519,-0.7695938117030607,0.6255924231532504,-0.42079725298898296,0.2767958644391726,0.5123326284398004,31.325173844902043,-30.295790397172137,0.3487965587140779,3,0.19500160217285156,-0.9799995422363281,-3.2449989318847656,-3.2549991607666016,-0.31000137329102273,2,0.05390438492340932,1.5600366216526407,34.360000610351555,-1.3030506201810128,34.31999969482422,-1.1509471987101976,34.240001678466804,0.05390438492340932
4296,2010-04-01,34.509998321533196,34.900001525878906,34.150001525878906,34.36999893188477,2344700.0,0.005536090571050645,-1.5862327514765657,1.4000152590217545,47.34037696339332,62.611545945208874,0.03383858561242192,-0.09493012138103296,-2.8270985125944463,-3.606838171258275,48.706033460783054,0.75,0.6311863032529317,0.06399803161620099,-0.46747089857797164,0.5954669618103736,-0.20173643348088177,0.32973249671328375,-0.4499969482421804,53.57105553562342,-3.845572708791316,0.26573446509708504,4,-0.014997482299797582,-1.1699981689453054,-3.434997558593743,-3.434997558593743,1.2000007629394602,3,0.04868155279299202,-2.999923707800664,34.31999969482422,1.5600366216526407,34.360000610351555,-1.3030506201810128,34.31999969482422,0.04868155279299202
4297,2010-04-05,34.880001068115234,34.919998168945305,34.43000030517578,34.549999237060554,1537200.0,0.010721610100779655,1.390256610655252,2.3571662125342483,55.40541237157667,58.59556002151045,-0.32836832363410906,-0.409533799686443,-3.1327773306010087,-3.9343450818936816,48.460955408673094,0.48999786376952414,0.5363391172320746,0.3855007171630831,-0.11622187248417504,0.8872233068103412,0.13463942233945403,0.6363620119867122,-0.8031996917724626,95.06207143395461,40.85892400054895,0.2508612948236296,4,-0.3900012969970703,-1.3150005340576172,-3.7950000762939453,-3.8050003051757812,1.0799980163574219,0,0.07081414364587713,-1.5862327514765657,34.509998321533196,-2.999923707800664,34.31999969482422,1.5600366216526407,34.360000610351555,0.07081414364587713
4298,2010-04-06,34.970001220703125,35.0,34.779998779296875,34.860000610351555,2368600.0,0.0025802795249958432,1.5882775334350596,0.33333333333336207,57.142857142856926,56.103168783258624,-0.4552714628851433,-0.4443444322712651,-3.1322254706782715,-3.9901555709592706,48.190343653061284,0.220001220703125,0.4174487189733682,0.42600078582763956,-0.056990164151315525,0.9089917358065946,0.18450531083816202,0.6674962608171171,-0.8594719726562516,96.47072551184354,44.576412350043455,0.24149547498947768,4,-0.4400005340576172,-1.3250007629394531,-3.830000400543213,-3.895000457763672,2.0900001525878906,1,0.03202742044005702,1.390256610655252,34.880001068115234,-1.5862327514765657,34.509998321533196,-2.999923707800664,34.31999969482422,0.03202742044005702
4299,2010-04-07,34.580001831054695,34.889999389648445,34.419998168945305,34.889999389648445,2212600.0,-0.011152398514002404,2.032289820830964,-2.8181439866831304,50.96530555735583,53.00436351169639,-0.07644600997158335,-0.0049823991180133476,-2.662720776027413,-3.565332503637613,47.47822104291709,0.5500030517578196,0.3238607814746217,0.004501342773444605,-0.38931845233536677,0.398321137882256,-0.19240855478096108,0.2014112403278503,-0.41610433789063705,50.58836201093333,-1.7900581352310212,0.19690989755440721,4,-0.05000114440918679,-0.7050018310546946,-3.362501144409187,-3.5050010681152415,1.7699966430663991,2,0.05957193318433407,1.5882775334350596,34.970001220703125,1.390256610655252,34.880001068115234,-1.5862327514765657,34.509998321533196,0.05957193318433407
4300,2010-04-08,34.509998321533196,34.580001831054695,34.139999389648445,34.580001831054695,2332100.0,-0.0020243928807034406,11.570868072582048,0.22581955109278062,47.244044820972796,51.42010850841241,-0.04749403833488941,0.07185528996274115,-2.5017476697379664,-3.45960079573117,46.03449437586976,0.44000244140625,0.19734323733671033,-0.06750202178955789,-0.45946794332873964,0.32446389974962386,-0.26348498255914876,0.128480938980033,0.490001678466804,43.02310108053312,-7.308297350583366,0.19598296076959051,4,0.020002365112311793,-0.5299987792968679,-3.1449980735778738,-3.364997863769524,1.020000457763679,3,0.02028399875356346,2.032289820830964,34.580001831054695,1.5882775334350596,34.970001220703125,1.390256610655252,34.880001068115234,0.02028399875356346
4301,2010-04-09,34.529998779296875,34.529998779296875,34.27000045776367,34.459999084472656,2233000.0,0.0005795554545477977,6.428555858310626,-0.9999455070566331,48.41266957914416,50.59308505892753,-0.05265209235408719,0.053826804768171144,-2.428025754467086,-3.440679617196146,44.51274692577227,0.2599983215332031,0.11149391131789343,-0.04700145721435689,-0.4391942902071264,0.34519137577841263,-0.2430978737107381,0.14909495928202432,0.4528012084960906,45.34873405368916,-5.080638023509721,0.1960964164963844,4,0.02500152587890625,-0.5499992370605469,-2.654999256134033,-3.299999237060547,1.5400009155273438,4,-0.01505938245429228,11.570868072582048,34.509998321533196,2.032289820830964,34.580001831054695,1.5882775334350596,34.970001220703125,-0.01505938245429228
4302,2010-04-12,34.529998779296875,34.650001525878906,34.380001068115234,34.490001678466804,2696200.0,0.0,-1.076940006162243,0.5713896457764652,41.70401516291933,48.76578372430793,-0.008034957264555942,0.05009432291195992,-2.321087744446075,-3.4016821910420916,42.90462114810107,0.2700004577636719,0.01536637239570382,-0.043001365661623936,-0.43540888325414073,0.34940615193089286,-0.23920512445788233,0.15320239313463446,0.4359451965331971,45.34873405368916,-0.0896778219411658,0.19620375879625704,4,0.04000091552734375,-0.34999847412109375,-2.639997959136963,-3.284997940063473,2.0699996948242188,0,0.034173192785725615,6.428555858310626,34.529998779296875,11.570868072582048,34.509998321533196,2.032289820830964,34.580001831054695,0.034173192785725615
4303,2010-04-13,35.049999237060554,35.09000015258789,34.25,34.25,3396700.0,0.015059382454292392,-1.1000023841880648,20.001430615168253,59.18365758149046,50.12759324218995,-0.4622006029229979,-0.4612643229610356,-2.724291039868156,-3.887568460429865,41.486804926721554,0.8400001525878906,0.006024239596300163,0.4564990997314524,0.010214643433371862,0.902783556029533,0.2333568715824086,0.6796413278804962,-0.9099998474121094,95.78938069443568,48.384794799256305,0.22314222814904086,4,-0.4349994659423899,-0.6349983215332102,-2.9399991035461497,-3.5849990844726634,0.5200004577636648,1,0.02596290634009213,-1.076940006162243,34.529998779296875,6.428555858310626,34.529998779296875,11.570868072582048,34.509998321533196,0.02596290634009213
4304,2010-04-14,35.169998168945305,35.189998626708984,34.86999893188477,34.950000762939446,2817100.0,0.0034236500569697625,1.4615520049296054,0.27499701976491664,58.847649412647264,51.80510984359519,-0.5087151408281798,-0.5686776128620465,-2.733361658599428,-3.971131711346075,39.98616128629675,0.31999969482421164,0.028845917834985357,0.5499980926513572,0.034511712133671324,1.0654844731690432,0.2922549023925143,0.8077412829102002,-1.0109987640380709,98.0951931146474,50.54754255805216,0.2577431902588428,4,-0.5049991607665945,-0.6999988555908132,-2.9924983978271413,-3.6699981689453054,-1.4199981689453054,2,0.05373907599502137,-1.1000023841880648,35.049999237060554,-1.076940006162243,34.529998779296875,6.428555858310626,34.529998779296875,0.05373907599502137
4305,2010-04-15,35.349998474121094,35.43000030517578,34.889999389648445,34.97999954223633,3241800.0,0.005118007237621347,1.0377293305598672,1.6818331570460023,70.92500352900858,54.42562390644133,-0.5892065615184805,-0.7210651563904804,-2.799666801291977,-4.113279740330405,39.09002097242153,0.5400009155273366,0.047748136253879636,0.6889984130859403,0.0814360805220602,1.2965607456498205,0.3852172468039967,0.992779579367884,-1.1497591003417895,93.22018556234443,39.17480023898396,0.30378116628194163,4,-0.5649986267089844,-0.7049980163574219,-3.167499542236328,-3.8449993133544957,-0.34000015258789773,3,0.028288544361100287,1.4615520049296054,35.169998168945305,-1.1000023841880648,35.049999237060554,-1.076940006162243,34.529998779296875,0.028288544361100287
4306,2010-04-16,35.470001220703125,35.59000015258789,35.209999084472656,35.25,4682100.0,0.0033947030201395556,-1.533314683891969,0.5945996102811543,77.57837638111262,56.88928657416754,-0.6243714619579279,-0.8184480109140679,-2.8032029548039574,-4.193230421282095,38.226997680450815,0.3800010681152344,0.1016848734400213,0.7680011749267592,0.0610255740141028,1.4749767758394157,0.414513374470431,1.1214889753830874,-1.1959761910400317,91.04485684923122,31.426087243577115,0.3534878004563282,4,-0.6050014495849609,-0.6450004577636719,-2.905001640319824,-3.695001602172848,-0.9500007629394531,4,0.0016915014527467687,1.0377293305598672,35.349998474121094,1.4615520049296054,35.169998168945305,-1.1000023841880648,35.049999237060554,0.0016915014527467687
4307,2010-04-19,35.310001373291016,35.470001220703125,35.139999389648445,35.310001373291016,4472000.0,-0.00451084978589511,1.0625134110578198,0.0,71.42852424635251,58.476582919000386,-0.4436121318812454,-0.6359209810297131,-2.5026607700318237,-3.9839623125998216,37.083569326113256,0.3300018310546804,0.16830425295605522,0.5730012893676744,-0.1824449769429819,1.3284475556783306,0.19527815621234623,0.9507244225230025,-0.9306983337939414,79.10457108858353,15.24975626100931,0.3777231331553271,4,-0.44500160217285156,-0.4850006103515625,-2.7125015258789062,-3.5350017547607386,-0.4900016784667969,0,0.02152359931959902,-1.533314683891969,35.470001220703125,1.0377293305598672,35.349998474121094,1.4615520049296054,35.169998168945305,0.02152359931959902
4308,2010-04-20,35.43000030517578,35.5,35.25,35.34000015258789,3612100.0,0.003398440306364048,1.1739173701756422,100.0,72.38486511333934,60.856533980776334,-0.5492586052473598,-0.7527729337597009,-2.48362812357621,-4.057806151624572,35.9249553569679,0.25,0.2227125946577715,0.6665002822876005,-0.14790365762200253,1.4809042221972035,0.25929831233279543,1.0737022522424056,-0.9538414966314406,77.77783664646272,9.987511405629945,0.40720196995480185,4,-0.5650005340576172,-0.6049995422363281,-2.657501220703125,-3.5950012207031286,-1.0100021362304759,1,0.03302281001601903,1.0625134110578198,35.310001373291016,-1.533314683891969,35.470001220703125,1.0377293305598672,35.349998474121094,0.03302281001601903
4309,2010-04-21,35.720001220703125,35.75,35.27000045776367,35.43000030517578,2578600.0,0.008185179594395242,1.742866485013624,3.2222269317170347,76.51510991789739,64.1088745471013,-0.738171365162934,-1.0061496541176922,-2.6257820635938316,-4.291992478106231,34.836329335672524,0.4799995422363281,0.23977032092109596,0.900501060485837,-0.014392884443054754,1.8153950054147288,0.4430540880213911,1.3579480329502829,-1.1547351046353,96.51177232483452,23.112938922552402,0.4574469724644473,4,-0.720001220703125,-0.8150005340576172,-2.8950023651123047,-3.8850021362304723,-0.0500030517578125,2,-0.004199370681767123,1.1739173701756422,35.43000030517578,1.0625134110578198,35.310001373291016,-1.533314683891969,35.470001220703125,-0.004199370681767123
4310,2010-04-22,35.9900016784668,36.0,35.22999954223633,35.54999923706055,2582200.0,0.007558803150521154,2.3478347403512845,1.517245008023993,77.20585554125041,67.30811743177976,-0.8673685919332854,-1.2413461423846996,-2.7401378996320034,-4.507235108528771,33.787604707420996,0.7700004577636719,0.2539334944925784,1.1080015182495089,0.055533169897373114,2.1604698666016446,0.581767344073441,1.6342356924255768,-1.3062621740057523,98.83740529798973,21.98325640113127,0.5262341741760662,4,-0.8650016784667969,-0.9600009918212891,-3.125001907348633,-4.115001678466797,-0.25,3,-0.06223955470963516,1.742866485013624,35.720001220703125,1.1739173701756422,35.43000030517578,1.0625134110578198,35.310001373291016,-0.06223955470963516
4311,2010-04-23,36.18999862670898,36.22000122070313,35.58000183105469,35.849998474121094,2419600.0,0.005557014140453287,2.1999542242439065,0.7727233319461623,75.68619589868155,71.0839152913089,-0.9019850103562348,-1.3706385141001576,-2.7815362204332175,-4.644528166398111,33.315056797781175,0.6399993896484446,0.3253479239922541,1.2184986114501868,0.04153923379087132,2.3954579891095023,0.630018922620529,1.8069783002798445,-1.3483078627832583,97.22198674748029,21.734501244751144,0.5884796888296585,4,-0.9549980163574148,-1.049997329711907,-3.1799983978271413,-4.269998550415032,-0.9499969482421804,4,-0.03260570185003864,2.3478347403512845,35.9900016784668,1.742866485013624,35.720001220703125,1.1739173701756422,35.43000030517578,-0.03260570185003864
4312,2010-04-26,36.18000030517578,36.33000183105469,35.959999084472656,36.11999893188477,1745600.0,-0.00027627305644095657,1.0555455479851228,0.17647454812685506,74.49389648739142,72.78505294752013,-0.7077474114524875,-1.2731219596043672,-2.616555488103515,-4.570289461113653,33.91067366250842,0.37000274658203125,0.423391490834895,1.1115003585815444,-0.1296418945618001,2.352642611724889,0.4909292320098757,1.732071485153213,-1.1453460773012267,86.36352602138307,12.971357379702354,0.6205711265716705,4,-0.5799999237060547,-0.9849987030029297,-3.0749998092651367,-4.260000228881836,0.25,0,-0.045881697993646386,2.1999542242439065,36.18999862670898,2.3478347403512845,35.9900016784668,1.742866485013624,35.720001220703125,-0.045881697993646386
4313,2010-04-27,35.7599983215332,36.43000030517578,35.709999084472656,36.150001525878906,3503800.0,-0.011608678278051121,-1.9387704260768697,-6.499904634751866,73.59989379898997,74.42419121266931,-0.19717585195105158,-0.7796822027639436,-2.0364861564276353,-4.091669346195225,34.23335718231721,0.720001220703125,0.5166883276779686,0.6194984436035185,-0.6057877324602288,1.8447846196672657,0.00685535557164485,1.232141531635392,-0.5180884771498242,44.16653686107835,-30.783722369260467,0.6126430880318737,4,-0.09999847412109375,-0.5149974822998047,-2.5874977111816406,-3.7749977111816406,1.1100006103515696,1,-0.026286316298369528,1.0555455479851228,36.18000030517578,2.1999542242439065,36.18999862670898,2.3478347403512845,35.9900016784668,-0.026286316298369528
4314,2010-04-28,35.779998779296875,36.11999893188477,35.689998626708984,35.86999893188477,2416900.0,0.0005592969435803674,-2.1851820455220294,0.2307677259700682,75.91836861797475,74.97900955588777,-0.13583230737767593,-0.7250174057205996,-1.9057818347548263,-4.055853029905833,34.5179274048632,0.43000030517578836,0.6395636800752982,0.5684989929199205,-0.6306462738272955,1.7676442596671365,-0.031073640453691098,1.168071626293532,-0.3242326519708669,45.83324061505596,-31.785966200978812,0.5995726333736092,4,0.005001068115234375,-0.5349979400634766,-2.569997787475586,-3.7949981689453125,-0.3699989318847656,2,-0.038010079842107136,-1.9387704260768697,35.7599983215332,1.0555455479851228,36.18000030517578,2.1999542242439065,36.18999862670898,-0.038010079842107136
4315,2010-04-29,36.16999816894531,36.31999969482422,35.650001525878906,35.849998474121094,1943700.0,0.010899927416266442,1.1612748415677105,-3.55554613656565,79.07800650933532,75.14563512569029,-0.4439707272078124,-1.021696128403228,-2.141305927998502,-4.381612647018002,34.82197764978843,0.6699981689453125,0.6917326306819831,0.8659984588623075,-0.32899826252106124,2.0609951802456763,0.2685000981706267,1.4634968195539884,-0.538869889606346,69.41145847357981,-11.78206938017668,0.5974983606916833,4,-0.3849983215332031,-0.9249973297119141,-2.807497501373291,-4.18499755859375,-1.3599967956542969,3,-0.013823611426922566,-2.1851820455220294,35.779998779296875,-1.9387704260768697,35.7599983215332,1.0555455479851228,36.18000030517578,-0.013823611426922566
4316,2010-04-30,36.18999862670898,36.40999984741211,35.970001220703125,36.349998474121094,3356800.0,0.0005529571129709865,2.1428182177354533,-0.5000000000000222,79.22534785604631,76.01194886010072,-0.39235988424595547,-0.9585259961733499,-2.0166312790456047,-4.343470734524065,34.680225512706414,0.4399986267089844,0.7435494160841571,0.8019989013671776,-0.39418075012242326,1.9981785528567784,0.20390907562237715,1.400088727111978,-0.539997100830071,69.23050588833588,-15.815667172313724,0.5980898257447993,4,-0.3599987030029226,-0.9449977874755788,-2.7424983978271413,-4.204998016357415,-0.9399986267089773,4,-0.01243429028234544,1.1612748415677105,36.16999816894531,-2.1851820455220294,35.779998779296875,-1.9387704260768697,35.7599983215332,-0.01243429028234544
4317,2010-05-03,37.349998474121094,37.52000045776367,36.70000076293945,36.7599983215332,6140100.0,0.032053050329656996,-1.309873684323639,-3.6875044703524575,83.04597039663001,77.19651611379967,-1.3774033287911251,-2.0279668623978466,-3.0928648926997795,-5.435597530111735,34.91781735188311,1.3300018310546946,0.7851746137262197,1.838498878479001,0.3815482454452379,3.295449511512764,1.110023561962123,2.566974194995879,-1.6999969482421875,90.9089796392967,6.923427045043439,0.7284753165168809,5,-0.9749984741210938,-1.55999755859375,-3.824998378753662,-5.364997863769531,-2.209999084472649,0,-0.0564925537310601,2.1428182177354533,36.18999862670898,1.1612748415677105,36.16999816894531,-2.1851820455220294,35.779998779296875,-0.0564925537310601
4318,2010-05-04,36.09000015258789,37.06999969482422,35.75,36.95000076293945,3862500.0,-0.033734896198355235,1.4000027743291326,-1.457627776161381,59.95673372663816,75.3566965369931,-0.015576579087841935,-0.7164938420342821,-1.750408878437895,-4.10989311229234,34.18252096363563,1.5999984741210938,0.7757559483718097,0.5225006103515639,-0.9329119354429878,1.9779131561461156,-0.20520566254571548,1.2502068832488433,1.4300003051757812,23.52935176628744,-56.247770099825495,0.7277062728972764,5,0.2849998474121094,-0.27499961853027344,-2.1949992179870605,-4.104999542236328,0.0,1,0.009420896402060785,-1.309873684323639,37.349998474121094,2.1428182177354533,36.18999862670898,1.1612748415677105,36.16999816894531,0.009420896402060785
4319,2010-05-05,36.63999938964844,36.68999862670898,36.13999938964844,36.349998474121094,3792800.0,0.015239657376978633,1.82051332211752,-0.33721012757048313,62.92586641062065,73.77003107803422,-0.47086674763500014,-1.1639253119047765,-2.194062710623868,-4.596867501607335,34.60771947107956,0.5999984741210866,0.8116786515425858,0.9694999694824205,-0.48322861883218593,2.422228557797027,0.2431356753251137,1.6958642636397272,0.8800010681152344,52.94109247280242,-24.097247684128796,0.726364294157304,5,-0.08999824523925781,-0.8099994659423828,-2.7449984550476074,-4.654998779296875,-0.31999969482421875,2,0.0062772801874366735,1.4000027743291326,36.09000015258789,-1.309873684323639,37.349998474121094,2.1428182177354533,36.18999862670898,0.0062772801874366735
4320,2010-05-06,35.209999084472656,36.599998474121094,34.0,36.43999862670898,5085200.0,-0.03902839325864693,2.3548383921166165,-4.241364341901004,47.936489482932544,70.68673036517323,0.9352009340997895,0.33856455594014534,-0.685036273323739,-3.116308052886801,35.39777898469891,2.6399993896484375,0.8040249571975053,-0.4955003738403292,-1.8616547439838769,0.8706539963032185,-1.178577558912103,0.18757681123144465,2.2746013641357408,34.37496952035607,-39.20244898703147,0.6830771850717746,5,0.5500011444091797,0.5500011444091797,-1.3149981498718262,-3.2249984741210938,1.3400001525878906,3,0.0056802263033188805,1.82051332211752,36.63999938964844,1.4000027743291326,36.09000015258789,-1.309873684323639,37.349998474121094,0.0056802263033188805
4321,2010-05-07,34.009998321533196,35.36000061035156,34.009998321533196,35.18000030517578,6592200.0,-0.03408124947860769,-1.3076923076922917,0.9512214789245764,41.14438896211073,66.98122952903093,2.004213096761724,1.5785434802923035,0.5755506949473599,-1.8679016684228245,36.23053429615572,1.3500022888183665,0.723492392327735,-1.6695011138916058,-3.1452486753308975,-0.19375355245231418,-2.4073748946112516,-0.93162733317196,3.3352181091308637,0.2840431884360651,-69.59543502637989,0.7378737807196449,5,1.75000190734864,1.75000190734864,-0.08249759674071555,-2.0249977111816335,3.4300003051757812,4,0.02352258427638043,2.3548383921166165,35.209999084472656,1.82051332211752,36.63999938964844,1.4000027743291326,36.09000015258789,0.02352258427638043
4322,2010-05-10,35.709999084472656,35.90999984741211,34.889999389648445,35.049999237060554,3542800.0,0.049985323341316334,-1.081634559616366,-0.5641014772960594,51.56950020613054,64.53340801871322,0.2576232980921702,-0.030063300120161784,-1.0396368060409031,-3.5191792551991554,36.59379937855352,1.9000015258789134,0.6542327468749392,-0.028500366210934658,-1.4015227751467236,1.3445220427248543,-0.7150115706788256,0.6580108382569563,1.501408688964844,55.70030144809402,-12.635631723808139,0.6865112044678939,5,0.05000114440917969,0.05000114440917969,-1.7924985885620117,-3.7249984741210938,1.8300018310546875,0,-0.012881520477906472,-1.3076923076922917,34.009998321533196,2.3548383921166165,35.209999084472656,1.82051332211752,36.63999938964844,-0.012881520477906472
4323,2010-05-11,35.959999084472656,36.41999816894531,35.18000030517578,35.54999923706055,3662300.0,0.00700084028029857,-1.156522316023419,0.6212120336387086,51.35133974099572,61.80373814349332,0.043557430408334596,-0.2196546626328768,-1.2175783634225965,-3.7157932774235007,36.2304069431159,1.2399978637695312,0.582742338852988,0.17599964141845703,-1.160789882685691,1.5127891655226051,-0.492395120633617,0.8443944034705311,1.1229523780273425,72.86245669465549,7.756364263378387,0.6683947620520749,5,-0.1999988555908203,-0.1999988555908203,-1.9324989318847656,-3.9749984741210938,1.7700004577636719,1,-0.02280310666576968,-1.081634559616366,35.709999084472656,-1.3076923076922917,34.009998321533196,2.3548383921166165,35.209999084472656,-0.02280310666576968
4324,2010-05-12,37.060001373291016,37.13000106811523,35.779998779296875,35.93000030517578,3502600.0,0.03058960836551683,1.1259870901079354,2.7561011918607354,55.509782676165564,59.185046606474465,-0.9563528790156823,-1.2340743014920008,-2.2386691050270286,-4.755630818970737,35.959430589148575,1.3500022888183523,0.5423475494935985,1.1815017700195298,-0.23723431363662684,2.6002378536756865,0.4721337281914515,1.8908698118476082,-3.0600013732910156,97.76358878796285,35.39897663527169,0.7093680418280794,5,-1.3000011444091797,-1.3000011444091797,-2.972500801086426,-5.060001373291016,0.5,2,-0.026173804229867148,-1.156522316023419,35.959999084472656,-1.081634559616366,35.709999084472656,-1.3076923076922917,34.009998321533196,-0.026173804229867148
4325,2010-05-13,36.349998474121094,37.04999923706055,36.310001373291016,36.7599983215332,3268000.0,-0.019158199483543914,-2.0204361264003614,-0.3628313804127296,50.78277773277951,56.024761037222596,-0.24376644241044687,-0.46937790628928155,-1.4589569389434516,-3.9865859341368832,35.30091721415853,0.75,0.5188392326160383,0.4214988708496108,-0.9892758396718051,1.8322735813710267,-0.2838884844110936,1.1268862261103152,-2.2873984527587865,74.99993886708505,16.340457385107463,0.705387355260707,5,-0.5899982452392578,-0.5899982452392578,-2.14749813079834,-4.349998474121094,0.8500022888183594,3,-0.0008252759437729074,1.1259870901079354,37.060001373291016,-1.156522316023419,35.959999084472656,-1.081634559616366,35.709999084472656,-0.0008252759437729074
4326,2010-05-14,35.529998779296875,36.18999862670898,35.29999923706055,36.16999816894531,5117900.0,-0.022558451973746507,1.6176440889048795,1.5609747020348161,47.0534852755538,52.025596023769694,0.528325892326869,0.37455052094313857,-0.5844315732221617,-3.117940284227693,33.999339954011695,1.0499992370605469,0.4687457900066079,-0.4015007019042969,-1.8084202374638636,1.0054188336552699,-1.1049604696840802,0.3019590658754865,-1.4060507369995108,28.571379914612017,-25.485579944046698,0.7034597677797845,5,0.03500175476074219,0.23000144958496094,-1.274998664855957,-3.529998779296875,1.2400016784667969,4,0.028708147841480347,-2.0204361264003614,36.349998474121094,1.1259870901079354,37.060001373291016,-1.156522316023419,35.959999084472656,0.028708147841480347
4327,2010-05-17,36.06999969482422,36.20000076293945,35.439998626708984,35.75,4826400.0,0.015198450157054344,1.6206887479940018,-0.5,51.39014002156073,51.07375227876109,-0.2372907880873285,-0.11130030480865116,-1.0779819461882312,-3.6086950691304622,32.85354861085695,0.7600021362304688,0.376734614344052,0.10050029754638956,-1.276475778491779,1.4774763735845582,-0.5879877404726912,0.7889883355654703,-1.8859305920104958,45.64097648386792,-9.267719281500234,0.6884880380190834,5,-0.5049991607666016,-0.3099994659423828,-1.802499771118164,-4.069999694824219,0.6700019836425781,0,0.0379816729546949,1.6176440889048795,35.529998779296875,-2.0204361264003614,36.349998474121094,1.1259870901079354,37.060001373291016,0.0379816729546949
4328,2010-05-18,36.599998474121094,37.2400016784668,36.52000045776367,37.060001373291016,6251900.0,0.01469361751541487,-1.322588584191129,-1.4375104308227833,53.51629261270692,50.028244078992884,-0.7681138216523564,-0.5788283254778008,-1.5566704858783567,-4.086983539849939,31.92442371257398,1.1700019836425781,0.29104986128963617,0.5719991683959975,-0.8078806754322443,1.9518790122242393,-0.11794075351811983,1.2619390903101149,-2.357010732001342,67.01018562214881,10.501027789835689,0.6899399219141199,5,-0.9799976348876953,-0.8399982452392578,-2.2249984741210938,-4.599998474121094,-0.34999847412109375,1,0.0256831278851255,1.6206887479940018,36.06999969482422,1.6176440889048795,35.529998779296875,-2.0204361264003614,36.349998474121094,0.0256831278851255
4329,2010-05-19,35.56999969482422,36.81999969482422,35.38999938964844,36.59000015258789,6399200.0,-0.0281420443234488,-1.0724626063207827,2.217378324363323,47.560982417661485,49.986521071740555,0.10520756811185095,0.4630998942202069,-0.4853051385113858,-3.010898546505672,30.279527631014258,1.4300003051757812,0.04226993283896974,-0.4504995346069336,-1.83903155925411,0.9380324900402428,-1.1447655469305218,0.2437664777166546,-1.2071313952505847,13.917531854648418,-39.2675740626133,0.6942660123235883,5,0.05500030517578125,0.1900005340576172,-1.0549993515014648,-3.5249996185302734,0.779998779296875,2,0.06072532656575791,-1.322588584191129,36.599998474121094,1.6206887479940018,36.06999969482422,1.6176440889048795,35.529998779296875,0.06072532656575791
4330,2010-05-20,33.75,35.209999084472656,33.610000610351555,34.990001678466804,8803700.0,-0.05116670538203705,-1.105260516138413,1.2156873744796937,41.34752400485796,50.009091632045795,1.8956777429272336,2.220527465020048,1.3390017242108598,-1.158121412651468,28.71041715449013,1.9599990844726634,-0.08680029813449153,-2.158499145507811,-3.8790533338125925,-0.4379449572030296,-3.0187762396602054,-1.2982220513554168,3.490001678466797,3.8567313623721518,-45.344877236558595,0.8602770941523916,5,1.6750011444091797,1.8150005340576172,0.8174991607666016,-1.6550006866455078,2.279998779296882,3,0.11288892957899299,-1.0724626063207827,35.56999969482422,-1.322588584191129,36.599998474121094,1.6206887479940018,36.06999969482422,0.11288892957899299
4331,2010-05-21,35.009998321533196,35.27000045776367,33.240001678466804,33.299999237060554,10993000.0,0.03733328360098365,-1.2185849304388887,-1.3790296530783448,41.7605632856899,48.91920975199684,0.8855744538337547,0.9144796469434411,0.09578402098973271,-2.3786407237440628,26.866095268248852,2.029998779296868,-0.2633443625301979,-0.839500808715826,-2.5998774808784546,0.9208758634468026,-1.7196891447971367,0.040687527365484755,2.1574033355712956,44.24991607665988,0.31062492084594595,0.8801883360813142,5,0.23000335693360086,0.37000274658203836,-0.2949981689453054,-2.7949981689453054,-0.029998779296867895,4,0.06255362886033833,-1.105260516138413,33.75,-1.0724626063207827,35.56999969482422,-1.322588584191129,36.599998474121094,0.06255362886033833
4332,2010-05-24,34.52000045776367,35.130001068115234,34.029998779296875,34.860000610351555,5291500.0,-0.013995940795808237,1.5000021674389974,-0.19883060504253922,44.154878409722905,48.119602937410974,1.3287517471479902,1.3425723899881632,0.5949580204431868,-1.8509736639290395,24.788987617970523,1.1000022888183594,-0.25621739239902297,-1.2464986801147475,-3.095564125504609,0.6025667652751139,-2.1710314028096747,-0.32196595741982037,2.4903052001953156,31.999969482421754,-13.921192485598546,0.9245327226949304,5,0.720001220703125,0.8600006103515625,0.3249998092651367,-2.2250003814697266,0.25,0,0.06517960516115706,-1.2185849304388887,35.009998321533196,-1.105260516138413,33.75,-1.0724626063207827,35.56999969482422,0.06517960516115706
4333,2010-05-25,34.81999969482422,34.81999969482422,33.389999389648445,33.389999389648445,6815500.0,0.008690591920113233,-1.00000000000001,-4.205881362968349,43.09560071061036,46.74024938568261,0.9499333941128114,1.0208811477365316,0.30684303017166314,-2.1127735198608235,23.6248917989398,1.4300003051757741,-0.07915077996345588,-0.8994995117187514,-2.796427411217998,0.997428387780495,-1.8479634614683746,0.048964438030871804,2.0394938039550823,44.13404725751874,-0.8619981380961974,0.9484639497496222,5,0.4200019836425781,0.5600013732910156,0.025000572204589844,-2.5249996185302734,-0.25,1,0.05514078117375676,1.5000021674389974,34.52000045776367,-1.2185849304388887,35.009998321533196,-1.105260516138413,33.75,0.05514078117375676
4334,2010-05-26,34.419998168945305,35.040000915527344,34.299999237060554,34.880001068115234,6399800.0,-0.011487694698009143,-1.114288205513889,-0.3216802804202101,46.748967834099915,46.292048285829324,1.046074325197587,1.3847685346897478,0.714325777585394,-1.6712416366903753,22.376885970608885,0.7400016784667898,-0.13107335521455354,-1.2315010070800838,-3.2148345157241707,0.751832501564003,-2.223167761402131,-0.23983425275803683,2.2947156570214986,58.127940889068796,11.301434148074549,0.9916667543220434,5,0.8200035095214915,0.960002899169929,0.4250020980835032,-2.12499809265136,-0.11999893188475141,2,0.053166819535329646,-1.00000000000001,34.81999969482422,1.5000021674389974,34.52000045776367,-1.2185849304388887,35.009998321533196,0.053166819535329646
4335,2010-05-27,35.66999816894531,35.709999084472656,34.75,34.860000610351555,5422000.0,0.03631609722535645,1.1573027928746549,-1.760853159959188,56.80327763771449,47.37535854829163,-0.3470204772586811,0.1005441108560916,-0.5099674540893133,-2.873298336668867,20.509775303369786,1.2900009155273509,-0.17350811710555547,0.043498992919921875,-1.9248643180037703,2.011862303843614,-0.9406826625419242,1.027680648381768,0.9057271711214909,98.38052803496552,43.780267877001094,0.9841816554618472,5,-0.4299964904785156,-0.2899971008300781,-0.7174978256225586,-3.2949981689453125,-0.8899993896484375,3,0.019063648446379755,-1.114288205513889,34.419998168945305,-1.00000000000001,34.81999969482422,1.5000021674389974,34.52000045776367,0.019063648446379755
4336,2010-05-28,35.7400016784668,36.04999923706055,35.2400016784668,35.470001220703125,5660300.0,0.001962531906783971,-1.2191727849920309,0.3333349031723277,50.14192329249047,47.236667800617155,-0.42924172789032866,-0.0051654278976940304,-0.5567893695896231,-2.8944647493250883,18.29091394920682,0.80999755859375,-0.3585969509834044,0.13600234985351278,-1.815455049520942,2.0874597492279676,-0.8397263498337182,1.1117310495407438,0.7022947151360057,88.34595577532289,32.4850955126808,0.9757286996872281,5,-0.5,-0.3600006103515625,-0.662501335144043,-3.240001678466797,0.22999954223632812,4,0.008114076306963591,1.1573027928746549,35.66999816894531,-1.114288205513889,34.419998168945305,-1.00000000000001,34.81999969482422,0.008114076306963591
4337,2010-06-01,35.2400016784668,35.90999984741211,35.150001525878906,35.5099983215332,4620600.0,-0.013989926595365798,-2.3777932250517106,-0.9999858715155625,46.672841162332944,46.47628430613116,-0.06633411455058535,0.3464147353821758,-0.03765031864323021,-2.341173445391327,14.78551876258628,0.7599983215332031,-0.4605028755268705,-0.25849781036377095,-2.0325956752124483,1.5156000544849064,-1.1455467427881132,0.6285511220605713,1.0742029265305675,69.54896221585156,15.184409631573956,0.8870489324243388,6,-0.21000099182128906,0.1399993896484375,-0.05250072479248047,-2.6300010681152344,0.6799964904785156,1,-0.007378039836738792,-1.2191727849920309,35.7400016784668,1.1573027928746549,35.66999816894531,-1.114288205513889,34.419998168945305,-0.007378039836738792
4338,2010-06-02,36.43000030517578,36.4900016784668,34.990001678466804,35.33000183105469,5704300.0,0.0337684043708808,1.45901393301147,-4.07411907654921,47.11273566944791,46.4264791118852,-1.4337578726580347,-0.8609471119982715,-1.203636427257571,-3.46882326985407,13.363224384946559,1.499999999999993,-0.4264709559860478,0.9145008087158217,-0.8897223710970295,2.718723988528673,0.01238921880939614,1.8166123986222473,-3.1899986267089773,97.2602143195563,46.38659912632134,0.9021115899064247,6,-1.5649986267089844,-1.0499992370605469,-1.0324993133544922,-3.7649993896484375,-0.15000152587889914,2,-0.045566835945819784,-2.3777932250517106,35.2400016784668,-1.2191727849920309,35.7400016784668,1.1573027928746549,35.66999816894531,-0.045566835945819784
4339,2010-06-03,36.86999893188477,37.0,36.15999984741211,36.34000015258789,3919600.0,0.012077919929264436,1.126580200295518,0.48181774044764447,52.4436121899706,47.65937779911993,-1.8662109994165945,-1.352157058833889,-1.6043431525697045,-3.8560552532087087,11.705329454960605,0.8400001525878906,-0.4823179166617635,1.3429994583129954,-0.494036186617528,3.180035103243519,0.4244816358477337,2.261517280778257,-3.564997253417971,94.22217475043433,44.4836255218479,0.9185178224652625,6,-1.7499980926513743,-1.4899978637695384,-1.4174985885620188,-4.154998779296882,-0.31999969482422586,3,-0.062381320957173636,1.45901393301147,36.43000030517578,-2.3777932250517106,35.2400016784668,-1.2191727849920309,35.7400016784668,-0.062381320957173636
4340,2010-06-04,35.40999984741211,36.36000061035156,35.349998474121094,36.34000015258789,5076800.0,-0.03959856595520739,1.0824760106968696,-1.7547215984337878,49.46808960349113,48.515769612208956,-0.16313322679219766,0.13027299920752,-0.12572078198599002,-2.3534790425235883,11.547258607238353,1.520000457763679,-0.6545134128320953,-0.12699966430663778,-1.9589399336221405,1.704940605008865,-1.0429697989643927,0.7889704703511171,-1.9571982360839826,20.895448739725175,-30.218521368986522,0.9159701346577528,6,-0.21500015258789062,-0.029998779296875,0.10500049591064453,-2.674999237060547,2.049999237060547,4,-0.0313470944686457,1.126580200295518,36.86999893188477,1.45901393301147,36.43000030517578,-2.3777932250517106,35.2400016784668,-0.0313470944686457
4341,2010-06-07,34.810001373291016,35.83000183105469,34.779998779296875,35.52000045776367,3738200.0,-0.016944322979570492,-1.727265521273012,0.7634396252573894,44.44444818214755,48.54794403136725,0.4531676632360728,0.8361484771751151,0.4972738134648367,-1.7139601526520636,11.539264207615563,1.0500030517578125,-0.6867860760527478,-0.766998291015625,-2.49026433813124,0.9562677560999902,-1.6286313145734326,0.09463473254218258,-1.2153118264160128,1.3514674548078907,-48.37056381560994,0.8616330235578082,6,0.3849983215332031,0.5699996948242188,0.7049989700317383,-1.965001106262207,2.4399986267089844,0,-0.0008618958003593358,1.0824760106968696,35.40999984741211,1.126580200295518,36.86999893188477,1.45901393301147,36.43000030517578,-0.0008618958003593358
4342,2010-06-08,35.25,35.349998474121094,34.509998321533196,34.799999237060554,5037800.0,0.012640006014092986,1.584624955250531,-0.633804708739419,44.00000271267546,48.64843314270782,0.14260569177805138,0.379371472362628,0.09101632323298503,-2.1172267572806547,12.382574618527094,0.8400001525878977,-0.4511821675240597,-0.30399971008300497,-2.0320639057246552,1.4240644855586453,-1.16803180790383,0.5600323877378202,-1.519098034999999,29.718922877291128,-17.08030127194848,0.8640320978208249,6,0.39999961853027344,0.13000106811523438,0.28750038146972656,-2.25,2.259998321533203,1,0.020425566544769458,-1.727265521273012,34.810001373291016,1.0824760106968696,35.40999984741211,1.126580200295518,36.86999893188477,0.020425566544769458
4343,2010-06-09,35.139999389648445,35.7599983215332,35.040000915527344,35.45000076293945,3473400.0,-0.003120584690824213,-1.8235285317855086,-0.688890772686809,47.91868080087273,48.778401250127025,0.338353291272405,0.4477461115146397,0.2315965527610686,-1.9739543042150913,12.985004955619134,0.7199974060058594,-0.3054815182918986,-0.3730003356933551,-2.099415462545778,1.353414791159068,-1.236207899119563,0.49020722773285286,-1.2783335032484402,25.301230660341,-24.59742955941363,0.86320756342621,6,0.614999771118157,0.10000228881835227,0.9425010681152273,-1.4399995803833079,1.470001220703118,2,0.022196892226658438,1.584624955250531,35.25,-1.727265521273012,34.810001373291016,1.0824760106968696,35.40999984741211,0.022196892226658438
4344,2010-06-10,36.09000015258789,36.11000061035156,35.220001220703125,35.45000076293945,3520600.0,0.027034740450772476,1.6176440889048458,-2.0645050144589163,62.36787168416548,49.39668947751047,-0.39095909879223,-0.6099217350684327,-0.677444559990704,-2.879711720857074,12.710151534496333,0.9700012207031179,-0.13702743188358824,0.6255004882812472,-0.9672521062077593,2.2182530827702536,-0.1708758089632596,1.421876785525754,-2.1028009016438887,85.40539871785097,28.456580605658615,0.7963762972445034,6,-0.33500099182128906,-0.8499984741210938,0.005000114440917969,-1.5399999618530273,0.9099998474121094,3,0.005264578163083344,-1.8235285317855086,35.139999389648445,1.584624955250531,35.25,-1.727265521273012,34.810001373291016,0.005264578163083344
4345,2010-06-11,36.31999969482422,36.36999893188477,35.560001373291016,35.560001373291016,2958600.0,0.00637294378675235,-1.1315772302225264,1.1874985098824595,57.76988089360795,50.24424032207909,-0.5800589786974015,-0.8878020144476153,-0.8616777916478355,-3.067992450952417,12.33057379264994,0.8099975585937571,0.044002163512942616,0.8569999694824233,-0.7322942196494253,2.446294158614272,0.06235287491649899,1.6516470640483476,-2.2122884139179746,97.31186985733821,37.1557256684102,0.7946470945659249,6,-0.5650005340576172,-1.0799980163574219,-0.12999916076660156,-1.7699995040893555,1.2900009155273438,4,0.0063325865685264215,1.6176440889048458,36.09000015258789,-1.8235285317855086,35.139999389648445,1.584624955250531,35.25,0.0063325865685264215
4346,2010-06-14,36.54999923706055,36.97999954223633,36.310001373291016,36.43000030517578,3092300.0,0.0063325865685264215,-2.7222451812527155,0.15789368013692787,62.42349592569695,51.99431307356397,-0.7633519028081466,-1.093533638639414,-1.0484199670841434,-3.246368957806382,12.979794102264275,0.6699981689453125,0.21248587485160897,1.0359994888305692,-0.6261408631945358,2.6981398408556743,0.20492931281801674,1.8670696648431218,-2.3265964073905536,82.59108936580309,18.093738643058956,0.8310701760125533,6,-0.7950000762939453,-1.30999755859375,-0.7899990081787109,-1.9999990463256836,0.8500022888183594,0,0.02489739716572692,-1.1315772302225264,36.31999969482422,1.6176440889048458,36.09000015258789,-1.8235285317855086,35.139999389648445,0.02489739716572692
4347,2010-06-15,37.43999862670898,37.45000076293945,36.70000076293945,36.70000076293945,3390000.0,0.02435018900755548,-1.0270328786613467,6.16670375433125,64.95433466833242,53.97671296232892,-1.462232857886363,-1.9769952033530132,-1.8958563654208191,-4.072978418674062,13.820340160476787,0.9000015258789062,0.16740770853530051,1.8574989318847557,-0.0022897373385646347,3.717287601108076,0.9276045972730955,2.787393266496416,-3.1055319102257855,99.58497357411801,31.168772913921487,0.92989433461166,6,-1.4599990844726491,-2.0949974060058523,-1.6799983978271413,-2.824998855590813,0.5400009155273509,1,-0.00507474983114542,-2.7222451812527155,36.54999923706055,-1.1315772302225264,36.31999969482422,1.6176440889048458,36.09000015258789,-0.00507474983114542
4348,2010-06-16,37.540000915527344,37.91999816894531,37.060001373291016,37.08000183105469,3889900.0,0.0026710014018811457,-2.4399871826171875,0.6216221789201343,68.43973454032896,55.75405989014651,-1.5513659168842082,-2.1112067469632763,-1.95415748873436,-4.0965500368038334,13.909870822161032,0.8599967956542969,0.2254844441683801,1.910501098632814,-0.099038939391356,3.920041136656984,0.905731079620729,2.915271117644899,-3.018602156256776,85.92601174362945,15.538862493579913,1.004770019012086,6,-1.325002670288086,-1.960000991821289,-1.7800006866455078,-2.9250011444091797,1.1100006103515625,2,-0.0007992166558986602,-1.0270328786613467,37.43999862670898,-2.7222451812527155,36.54999923706055,-1.1315772302225264,36.31999969482422,-0.0007992166558986602
4349,2010-06-17,37.72999954223633,37.7599983215332,37.2400016784668,37.5,3130000.0,0.005061231275313993,2.5862195972165587,0.5,63.918932503035,57.35970910120694,-1.795344078384069,-2.246253058017899,-2.0868145920472685,-4.212388683136858,14.822634585668338,0.5199966430664062,0.383615944666559,1.99249973297119,-0.2249892165342402,4.20998868247662,0.8837552582184713,3.1012442077239086,-2.93671283019178,91.94919980150617,24.066044644984103,1.108744474752715,6,-1.5150012969970703,-2.1499996185302734,-1.9699993133544922,-2.8899993896484375,1.6500015258788991,3,-0.0296845731638824,-2.4399871826171875,37.540000915527344,-1.0270328786613467,37.43999862670898,-2.7222451812527155,36.54999923706055,-0.0296845731638824
4350,2010-06-18,37.560001373291016,37.88000106811523,37.33000183105469,37.7400016784668,3905600.0,-0.004505649907443288,1.3913057900585903,-0.7826115801170949,62.133343641503544,59.32514193002427,-1.4396950353186497,-1.8721711494331998,-1.8580112676698022,-3.9631970202467244,14.361716949522751,0.5499992370605398,0.45295057599060584,1.6320014953613295,-0.5202322442155562,3.7842352349382153,0.5558846255728866,2.7081183651497724,-2.516577744694409,77.63990607770151,11.835191853646393,1.0761168697884442,6,-1.3450031280517578,-1.980001449584961,-1.8000011444091797,-2.655000686645508,2.0,4,-0.014909514185727168,2.5862195972165587,37.72999954223633,-2.4399871826171875,37.540000915527344,-1.0270328786613467,37.43999862670898,-0.014909514185727168
4351,2010-06-21,37.20000076293945,37.900001525878906,37.02000045776367,37.65999984741211,2898200.0,-0.009584680436342086,-1.1463448673694396,2.5555461365659307,63.31522387007626,61.47127761417991,-0.7878737318651403,-1.4120871362028282,-1.442821078693484,-3.5249729636618383,13.500282921901874,0.8800010681152344,0.40944823921085316,1.1625007629394517,-1.0157639588141834,3.3407654846930868,0.07336840206263417,2.2516331238162692,-1.9264511711149481,40.98369369791911,-23.34163242631152,1.0891323608768182,6,-0.720001220703125,-1.6200008392333984,-1.4400005340576172,-2.065000534057617,2.3800010681152344,0,0.011021501048477766,1.3913057900585903,37.560001373291016,2.5862195972165587,37.72999954223633,-2.4399871826171875,37.540000915527344,0.011021501048477766
4352,2010-06-22,36.77000045776367,37.810001373291016,36.68999862670898,37.20000076293945,3182900.0,-0.01155914775152822,-2.7965939508359274,0.934785132602458,52.57576081597596,61.988730949191385,-0.13364061852038844,-0.8483763506112751,-0.9614899464521471,-3.012866995030514,12.464111740984682,1.1200027465820384,0.5078116477982348,0.6200004577636733,-1.4583897974001374,2.698390712927484,-0.41919466981823206,1.6591955853455786,-1.2847349797695031,6.50421632753119,-51.43863243002737,1.0391951275819042,6,-0.20000076293945312,-1.1900005340576172,-1.1075000762939453,-1.5300006866455078,2.8100013732910156,1,0.017133561606530012,-1.1463448673694396,37.20000076293945,1.3913057900585903,37.560001373291016,2.5862195972165587,37.72999954223633,0.017133561606530012
4353,2010-06-23,36.7400016784668,37.060001373291016,36.5,36.900001525878906,2722500.0,-0.0008158493044169157,1.3333412806268825,0.37209240432213764,48.94994053011389,60.49784970985232,0.16448359543826996,-0.7032148131289162,-0.896214331797303,-2.8993050955502824,10.866427819753017,0.5600013732910156,0.7367507022495303,0.4940015792846708,-1.5014397800760904,2.489442938645432,-0.5037191003957062,1.4917222589650478,-1.0599575851965355,17.14295834900082,-34.71496888155794,0.9977206796803793,6,-1.9073486328125e-06,-1.1600017547607422,-1.0775012969970703,-1.5000019073486328,3.009998321533203,2,0.033750620770828466,-2.7965939508359274,36.77000045776367,-1.1463448673694396,37.20000076293945,1.3913057900585903,37.560001373291016,0.033750620770828466
4354,2010-06-24,36.25,36.70000076293945,35.9900016784668,36.5,2975300.0,-0.01333700751445488,1.1846074392290808,1.5625014901175405,58.0459824713843,60.52852766293858,0.7594302396787427,-0.07281789793856319,-0.3797708644594877,-2.332531415890486,9.461326422144372,0.75,0.9453286884821139,-0.0875001907348647,-1.8887729660959138,1.7137725846261844,-0.9881365784153928,0.8131361969456634,-0.39075958067573424,13.61247865467001,-40.42032539415857,0.9006363876805263,6,0.7049999237060547,-0.6700000762939453,-0.5599994659423828,-0.8099994659423828,3.970001220703132,3,0.06620693864493532,1.3333412806268825,36.7400016784668,-2.7965939508359274,36.77000045776367,-1.1463448673694396,37.20000076293945,0.06620693864493532
4355,2010-06-25,36.349998474121094,36.72999954223633,36.02999877929688,36.27000045776367,6615600.0,0.002758578596443906,-1.499996594028689,-0.3199920654296875,66.31353757600107,60.96075451297237,0.7421830760536707,-0.12570538145345012,-0.45742322193309803,-2.3551953433049846,8.710187150151505,0.700000762939446,1.1247885569391016,-0.021501731872561436,-1.7951835635859226,1.7521800998407997,-0.908342647729242,0.8653391839841191,-0.3599967956542969,18.84800127822327,-40.1199134973986,0.8868409158566799,6,0.6050014495849609,-0.7699985504150391,-0.6574983596801758,-0.7199974060058594,3.9300003051757884,4,0.08335633345765614,1.1846074392290808,36.25,1.3333412806268825,36.7400016784668,-2.7965939508359274,36.77000045776367,0.08335633345765614
4356,2010-06-28,36.02999877929688,36.310001373291016,35.83000183105469,36.29999923706055,3782800.0,-0.008803293212021224,2.310287676098023,-3.3750894091840227,58.47825041339735,60.24118959575737,1.0959103197632913,0.22886831890747317,-0.12220374543179702,-1.9594157942218615,8.347387117203668,0.5199966430664062,1.0633000057761137,-0.3560012817382727,-2.1126055003466533,1.4006029368701078,-1.2343033910424666,0.5223008275659211,1.8899993896484304,10.10085830708356,-50.39537458407051,0.8783021093041903,6,0.8450012207031179,-0.4499988555908274,-0.5349979400634837,-0.4649982452392649,4.74000167846679,0,0.09797398594480389,-1.499996594028689,36.349998474121094,1.1846074392290808,36.25,1.3333412806268825,36.7400016784668,0.09797398594480389
4357,2010-06-29,34.97999954223633,35.7400016784668,34.759998321533196,35.7400016784668,5837900.0,-0.029142361161108132,1.5789489534708816,2.814817954478097,48.55595730015686,58.03188101351603,1.9671261860427478,1.3263950793502914,0.9362860518184419,-0.827317053936973,8.246519978295577,1.270000457763686,1.0225811750217844,-1.3930004119873018,-3.1887276459587284,0.4027268219841247,-2.2908640289730187,-0.49513679500158503,2.8981986999511733,9.565257773679567,-53.09509547276822,0.8978636169857133,6,1.3500003814697266,0.6749992370605469,0.3300018310546875,0.40000152587890625,5.450000762939453,1,0.13150378356249326,2.310287676098023,36.02999877929688,-1.499996594028689,36.349998474121094,1.1846074392290808,36.25,0.13150378356249326
4358,2010-06-30,34.77000045776367,35.25,34.639999389648445,34.860000610351555,3618400.0,-0.006003404437415538,-2.4856949788014218,0.11842092054408541,36.24999006588306,54.9575540760547,1.9477010213158863,1.4816179829507519,1.1486420296319508,-0.5384802019424626,8.778599379354663,0.6100006103515554,0.9105383564977103,-1.5199995040893555,-3.452851271782208,0.41285226360349725,-2.486425387935782,-0.5535736202429291,2.983469787597656,6.220146345647732,-51.35047472874632,0.9664258838464276,6,1.5,0.8849983215332031,0.5400009155273438,0.6100006103515625,5.899997711181641,2,0.1383376850723339,1.5789489534708816,34.97999954223633,2.310287676098023,36.02999877929688,-1.499996594028689,36.349998474121094,0.1383376850723339
4359,2010-07-01,34.56999969482422,34.90999984741211,34.0,34.790000915527344,5432900.0,-0.0057521069975940975,2.956528950292737,2.4444538634342625,31.656171576726663,51.571201624412815,1.8464954955397772,1.5815611544306023,1.3393752269746102,-0.2587269188943395,9.977385541343311,0.9099998474121094,0.6774268508445758,-1.6050003051757784,-3.66223928672445,0.45223867637289317,-2.6336197959501106,-0.5763808144014462,2.996662299194334,20.879113201509668,-30.35647904874694,1.0286194907743347,7,1.3800010681152344,1.3899993896484375,0.7400016784667969,0.8100013732910156,6.069999694824219,3,0.1498409126671565,-2.4856949788014218,34.77000045776367,1.5789489534708816,34.97999954223633,2.310287676098023,36.02999877929688,0.1498409126671565
4360,2010-07-02,34.299999237060554,34.689998626708984,34.060001373291016,34.560001373291016,2873000.0,-0.007810253403157774,1.423082001848673,1.181821334443025,26.611214739807423,47.49297838771628,1.794102925533771,1.859475639722767,1.5880753596519028,0.09106405853270161,10.564904350458209,0.6299972534179688,0.3778103429205686,-1.819500732421865,-4.0186345637784555,0.3796330989347254,-2.9190676481001603,-0.7199338167435698,2.9813297974365156,12.986972238598746,-32.8661915553383,1.099566915678294,7,1.6050014495849538,1.6599998474121023,1.0100021362304616,1.0800018310546804,6.130001068115227,4,0.1725948138577833,2.956528950292737,34.56999969482422,-2.4856949788014218,34.77000045776367,1.5789489534708816,34.97999954223633,0.1725948138577833
4361,2010-07-06,34.779998779296875,35.040000915527344,34.34999847412109,34.84999847412109,3792600.0,0.013994156061603924,2.0666463218215734,0.2692273834325925,19.772713282869518,43.848195328482234,1.044574040875311,1.4515340356053343,1.0854664765486532,-0.3068211116833197,10.564679631875551,0.7400016784667898,0.11712000470083694,-1.338001060485837,-3.5409336750908693,0.8649315541191953,-2.439467367788353,-0.23653475318332084,2.2388239324404324,44.82747280934644,5.532626635956085,1.101466307302516,7,0.7500019073486328,1.1800003051757812,0.5300025939941406,0.6000022888183594,4.470001220703125,1,0.1581368658147837,1.423082001848673,34.299999237060554,2.956528950292737,34.56999969482422,-2.4856949788014218,34.77000045776367,0.1581368658147837
4362,2010-07-07,35.970001220703125,36.02999877929688,34.84999847412109,35.049999237060554,4333700.0,0.034215137526531825,1.269237681978069,-13.142942779292786,35.7012722610949,42.37612107636901,-0.3026713401254568,0.33543596325445435,-0.11346120391593217,-1.4103088506711359,9.944248580966567,1.250000000000007,-0.10906313710894722,-0.18399868011474751,-2.3504360795930026,1.9824387193635076,-1.267217379853875,0.89922001962438,0.8073156740952001,97.04445346442337,61.01889727362423,1.0832186997391289,7,-0.6050014495849609,-0.01000213623046875,-0.6599998474121094,-0.5900001525878906,2.6399993896484375,2,0.13344451137515745,2.0666463218215734,34.779998779296875,1.423082001848673,34.299999237060554,2.956528950292737,34.56999969482422,0.13344451137515745
4363,2010-07-08,35.91999816894531,36.16999816894531,35.54999923706055,36.099998474121094,2980600.0,-0.001390132056182214,2.874997019764919,-0.19565208377388996,33.084106551935804,39.602579307541404,-0.4260185197839874,0.4710201903307336,-0.05960845933138614,-1.2698504303870592,9.663875321951648,0.6199989318847656,-0.33703786998675156,-0.27300167083740234,-2.3901015813111712,1.8440982396363665,-1.3315516260742868,0.7855482843994821,0.6351333742691452,88.47925295155858,57.06863527329691,1.0585499552368862,7,-0.5549983978271484,0.04000091552734375,-0.7149972915649414,-0.5399971008300781,2.640003204345703,3,0.1255568587453213,1.269237681978069,35.970001220703125,2.0666463218215734,34.779998779296875,1.423082001848673,34.299999237060554,0.1255568587453213
4364,2010-07-09,36.27999877929688,36.38999938964844,35.79999923706055,35.95000076293945,1992100.0,0.010022289217787472,1.145458076418896,-1.8333192048489353,38.44763988186848,36.50636845263779,-0.8731358628134913,0.1327919455355655,-0.41214153916372,-1.5427708493115873,9.63680706693618,0.5900001525878906,-0.43798300577009996,0.07749900817871946,-2.03935998833947,2.194358004696909,-0.9809304900803753,1.1359285064378142,-2.279998779296882,95.27893974246709,66.83611942325129,1.0584294982590963,7,-1.0849990844726634,-0.31999969482422586,-1.1574974060058665,-0.8999977111816477,2.120002746582024,4,0.12100329485549977,2.874997019764919,35.91999816894531,1.269237681978069,35.970001220703125,2.0666463218215734,34.779998779296875,0.12100329485549977
4365,2010-07-12,36.54999923706055,36.56999969482422,36.09000015258789,36.209999084472656,2649500.0,0.007442129736722647,1.526306279174823,1.0303096859213483,44.03668825760173,34.90175043532716,-1.2424383869927524,-0.12553002658545864,-0.683955842748766,-1.7251530616477169,9.879553661714294,0.4799995422363281,-0.5103349482933197,0.3359994888305664,-1.78603983369824,2.4580388113593727,-0.7250201724338368,1.3970191500949696,-2.5021992492675764,99.09907897449996,69.25832772409007,1.0610196612644018,7,-1.2649993896484375,-0.5900001525878906,-1.2999982833862305,-1.1699981689453125,2.75,0,0.11190151129854908,1.145458076418896,36.27999877929688,2.874997019764919,35.91999816894531,1.269237681978069,35.970001220703125,0.11190151129854908
4366,2010-07-13,37.459999084472656,37.650001525878906,36.79999923706055,36.79999923706055,3185400.0,0.02489739716572692,-1.5757651070716412,1.941175150624376,55.81785958964694,35.70862846749272,-2.1548681900612365,-1.0159475888991807,-1.5858774290003055,-2.5479000697201712,10.567235911512707,1.1000022888183594,-0.5900672864518057,1.2004993438720675,-0.9898001027795402,3.390798790523675,0.10534962054626362,2.2956490671978713,-3.311311108398435,93.21420591713398,57.92558845743487,1.0951497233258038,7,-1.6349983215332031,-1.5,-2.1724987030029297,-2.079998016357422,1.8899993896484375,1,0.07928460473279086,1.526306279174823,36.54999923706055,1.145458076418896,36.27999877929688,2.874997019764919,35.91999816894531,0.07928460473279086
4367,2010-07-14,37.25,37.709999084472656,36.90999984741211,37.61000061035156,3508300.0,-0.005605955408570784,1.8571525885558584,-0.5454555963355778,54.17346933041811,37.70012616355217,-1.7757456175868498,-0.86527569257305,-1.4074697183864373,-2.2893046535791512,10.89707496081515,0.7999992370605469,-0.7310486527781563,1.0000001907348661,-1.1702975614966604,3.1702979429663927,-0.0851486853808936,2.085149066850626,-2.8912332109375,78.70374458480725,39.42120580052023,1.085148876115762,7,-1.3950004577636719,-1.2900009155273438,-1.9624996185302734,-1.8699989318847656,1.5200004577636719,2,0.05369127516778516,-1.5757651070716412,37.459999084472656,1.526306279174823,36.54999923706055,1.145458076418896,36.27999877929688,0.05369127516778516
4368,2010-07-15,37.5099983215332,37.58000183105469,36.90999984741211,37.099998474121094,2704300.0,0.006979820712300855,1.4363404332054848,-1.1388865341414827,60.71426949533773,40.928803710064514,-1.7949608593253785,-1.1885758843997891,-1.6560698297853946,-2.492953223045248,10.85289926880655,0.6700019836425781,-0.7991677906577479,1.2614986419677763,-0.9050830446309419,3.4280803285664945,0.17820779866841718,2.3447894852671354,-2.88313294883789,89.5287550305076,45.05764085517437,1.0832908432993575,7,-1.6249980926513672,-1.5499992370605469,-1.9949979782104492,-2.1299972534179688,7.090000152587891,3,0.029325575527602288,1.8571525885558584,37.25,-1.5757651070716412,37.459999084472656,1.526306279174823,36.54999923706055,0.029325575527602288
4369,2010-07-16,36.61000061035156,37.47000122070313,36.54999923706055,37.47000122070313,3649200.0,-0.02399354176097046,1.139537978389293,-2.097563244912977,51.9461236852715,43.74379359289386,-0.6427494426890874,-0.3971499693338316,-0.7726277861129773,-1.5334432295495901,10.648210746645578,0.9599990844726562,-0.7485051740425774,0.4175008773803697,-1.6431573297718316,2.478159084532571,-0.612828226195731,1.4478299809564703,-1.7364845407140592,32.098814852839716,-14.968475232251258,1.0303291035761013,7,-0.5800018310546875,-0.6500015258789062,-1.1125001907348633,-1.2299995422363281,6.220001220703125,4,0.05326415543375007,1.4363404332054848,37.5099983215332,1.8571525885558584,37.25,-1.5757651070716412,37.459999084472656,0.05326415543375007
4370,2010-07-19,37.0,37.06999969482422,36.59000015258789,36.61999893188477,2492600.0,0.010652810247103961,-1.181822910796494,-0.4418613935167816,57.1851942274305,47.9007359200673,-0.6811018168866312,-0.8761763833105434,-1.1288921212791365,-1.867445182412851,10.328803325306676,0.4799995422363281,-0.5884191053250447,0.8355003356933608,-1.1611441673568308,2.8321448387435524,-0.162821915831735,1.8338225872184566,-1.8995652891756833,38.79317432182237,-12.415164638498702,0.9983222515250946,7,-0.720001220703125,-1.0400009155273438,-1.5024995803833008,-1.6199989318847656,5.680000305175781,0,0.03783787907780822,1.139537978389293,36.61000061035156,1.4363404332054848,37.5099983215332,1.8571525885558584,37.25,0.03783787907780822
4371,2010-07-20,37.61000061035156,37.709999084472656,36.33000183105469,36.400001525878906,3464500.0,0.01648650298247456,-1.0444426862280796,3.1841991667922094,70.83994053668128,51.80503239513245,-0.947041923295906,-1.5324557217913792,-1.658688343102284,-2.4203664714800084,10.571795869681841,1.3799972534179688,-0.35229807393961465,1.4250009536743136,-0.6241377360356921,3.4741396433843192,0.4004316088193107,2.4495702985293164,-2.3008007496353784,92.75371933723649,34.77921173561429,1.024569344855004,7,-0.9800014495849609,-1.6500015258789062,-2.1125001907348633,-2.229999542236328,4.989997863769531,1,0.04493482050739028,-1.181822910796494,37.0,1.139537978389293,36.61000061035156,1.4363404332054848,37.5099983215332,0.04493482050739028
4372,2010-07-21,37.400001525878906,38.0,37.209999084472656,37.72000122070313,3744800.0,-0.005583596944022884,-1.2571307124717988,-0.2644627578075306,70.83994053668128,56.00012506010417,-0.5731368456893549,-1.3416243201363471,-1.424075927527106,-2.152333029103005,11.289404211635102,0.7900009155273438,-0.04402682011923531,1.1835018157958999,-0.9220928892204441,3.289096520812244,0.1307044632877279,2.236299168304072,-1.8987377272622012,64.07190826442505,-0.4306228888028727,1.0527973525081704,7,-0.5000019073486328,-1.4000015258789062,-1.902501106262207,-2.020000457763672,4.9199981689453125,2,0.05213895370814048,-1.0444426862280796,37.61000061035156,-1.181822910796494,37.0,1.139537978389293,36.61000061035156,0.05213895370814048
4373,2010-07-22,37.97999954223633,38.459999084472656,37.5,37.709999084472656,4195800.0,0.015507967719094573,-1.7826115801170948,-0.8437522351762919,75.48580379223188,60.115476605700096,-0.9277573642132353,-1.9225308150709708,-1.9802729918645525,-2.6789571260505127,12.396157120852125,1.05999755859375,0.29687762465473355,1.7014999389648438,-0.5377791111578034,3.940778989087491,0.5818604139035202,2.8211394640261673,-2.228862123481292,77.46478116504228,7.1366695865124115,1.1196395250613238,7,-0.7049999237060547,-1.75,-2.3174991607666016,-2.5999984741210938,4.959999084472649,3,0.020800445630569486,-1.2571307124717988,37.400001525878906,-1.0444426862280796,37.61000061035156,-1.181822910796494,37.0,0.020800445630569486
4374,2010-07-23,38.650001525878906,38.72000122070313,37.75,37.77999877929688,2870300.0,0.017640916053658362,-1.0860234460241176,3.2222269317170085,80.67702535401625,64.18662517196837,-1.3703243855128093,-2.5334004479745573,-2.653659604824057,-3.294819735759191,13.571180618178833,0.9700012207031321,0.5219180690395504,2.2515018463134737,-0.22591061667218781,4.728914309299135,1.0127956148206465,3.490208077806301,-2.5738007072377584,97.07114172801013,18.684659714801484,1.2387062314928308,7,-1.125,-2.2900009155273438,-2.75250244140625,-3.0700016021728516,3.569999694824226,4,0.15394558119896185,-1.7826115801170948,37.97999954223633,-1.2571307124717988,37.400001525878906,-1.0444426862280796,37.61000061035156,0.15394558119896185
4375,2010-07-26,39.38000106811523,39.38000106811523,38.61000061035156,38.88999938964844,3145100.0,0.01888743889822453,2.142848245634584,0.5632185420009962,81.33516480375356,67.0218813068691,-1.8513623809528,-3.188222618977626,-3.3557418841980606,-3.967162698943511,15.023192604107322,0.7700004577636648,0.8054139414520733,2.830001258850089,0.017195137671706107,5.642807380028472,1.4235981982608976,4.236404319439281,-2.9336681931854045,100.0,16.65105300244693,1.406403060589192,7,-1.5249996185302663,-2.69000053405761,-3.482501983642571,-3.8000011444091726,3.3600006103515696,0,0.08760793980101789,-1.0860234460241176,38.650001525878906,-1.7826115801170948,37.97999954223633,-1.2571307124717988,37.400001525878906,0.08760793980101789
4376,2010-07-27,39.560001373291016,39.86999893188477,39.25,39.36000061035156,3005400.0,0.004570855771802718,-1.9523619222350725,0.40816342418510376,78.35704010736598,69.70894472652999,-1.9021859207798002,-3.25720283161197,-3.4787226282920187,-4.091387183305855,16.460526326044107,0.6199989318847727,1.057436103278306,2.8335014343261733,-0.26991211026079753,5.936914978913144,1.2817946620326879,4.385208206619659,-2.6442815874515304,88.34595577532268,6.451413738372864,1.5517067722934865,7,-1.460000991821289,-2.625001907348633,-3.6625022888183594,-3.980001449584961,4.059997558593757,1,0.07886751323500296,2.142848245634584,39.38000106811523,-1.0860234460241176,38.650001525878906,-1.7826115801170948,37.97999954223633,0.07886751323500296
4377,2010-07-28,39.58000183105469,39.93999862670898,39.459999084472656,39.560001373291016,2901800.0,0.0005055727267282428,-3.3635323288193137,0.10000190734135689,79.04766921827714,71.74598914018992,-1.739885562266096,-3.0724383945761247,-3.457704004985686,-4.062593495498483,16.974022579066904,0.479999542236321,1.2725309662053519,2.623501777648926,-0.6138555785576614,5.860859133855513,1.0048230995456322,4.242180455752219,-2.132511798927048,85.24602466109391,4.011550845934934,1.618678678103295,7,-1.4450016021728516,-2.6100025177001953,-3.550002098083496,-4.000001907348633,4.4199981689453125,2,0.07630107385939788,-1.9523619222350725,39.560001373291016,2.142848245634584,39.38000106811523,-1.0860234460241176,38.650001525878906,0.07630107385939788
4378,2010-07-29,39.58000183105469,40.0,39.13000106811523,39.58000183105469,3654700.0,0.0,1.0714350590372559,0.0,77.77782772709347,74.61617847817014,-1.5817101802703206,-2.8391746836024936,-3.4329252581519896,-4.014421677662213,17.233029658264453,0.8699989318847727,1.351790943064053,2.3830017089843736,-0.8849436629422485,5.650947080910996,0.749029023021059,4.016974394947688,-1.634010080010782,81.33341471354166,1.7979975952706297,1.6339726859633117,7,-1.4150009155273438,-2.5800018310546875,-3.505002021789551,-4.000001907348633,4.429996490478516,3,0.06922682508871736,-3.3635323288193137,39.58000183105469,-1.9523619222350725,39.560001373291016,2.142848245634584,39.38000106811523,0.06922682508871736
4379,2010-07-30,39.75,39.97999954223633,39.04999923706055,39.20000076293945,3205400.0,0.00429505207379588,-1.1882301198709289,100.0,77.39730188207214,76.86196821757477,-1.407469172558578,-2.7417747443854523,-3.5424533832265297,-4.134291452932615,16.938088783526588,0.9300003051757812,1.4739594914662462,2.2939998626709013,-0.9179031641435884,5.505902889485391,0.6880483492636529,3.8999513760781497,-1.393206599164877,82.01438059169,4.749005567555955,1.605951513407246,7,-1.5849990844726562,-2.75,-3.5900001525878906,-4.170000076293945,4.659999847412109,4,0.0802515377788422,1.0714350590372559,39.58000183105469,-3.3635323288193137,39.58000183105469,-1.9523619222350725,39.560001373291016,0.0802515377788422
4380,2010-08-02,40.22000122070313,40.36999893188477,39.75,39.97000122070313,3179000.0,0.011823930080582024,1.2545603351413095,0.4545460850748029,75.55560422047283,77.38593084910715,-1.533995087814965,-2.893895566835411,-3.8866033369385136,-4.559225257082602,16.735982641074482,0.6199989318847727,1.5549005747368696,2.468000984191903,-0.607524273025497,5.543526241409303,0.9302383555831994,4.005763612800607,-1.5345665000350337,88.63653440453146,12.83551082887044,1.5377626286087007,8,-1.4300022125244212,-3.0350017547607493,-3.9525012969970774,-4.640001296997077,4.110000610351555,0,0.049726502717521104,-1.1882301198709289,39.75,1.0714350590372559,39.58000183105469,-3.3635323288193137,39.58000183105469,0.049726502717521104
4381,2010-08-03,40.27999877929688,40.47000122070313,39.86999893188477,39.97000122070313,2107100.0,0.0014917343802283156,-1.352940296497973,1.239990234375,78.85717316716249,78.27673447471619,-1.313558653132496,-2.6569428683945873,-3.85807739764531,-4.574466678470735,17.023128041748866,0.6000022888183594,1.7859612001250156,2.2529985427856545,-0.684062218824657,5.190059304395966,0.7844681619804987,3.7215289235908102,-1.2576512163854474,86.61956507139122,10.723645784278304,1.4685303808051549,8,-1.2949981689453196,-3.0449981689453196,-4.012498855590827,-4.699998855590827,3.700000762939446,1,0.061072566378385984,1.2545603351413095,40.22000122070313,-1.1882301198709289,39.75,1.0714350590372559,39.58000183105469,0.061072566378385984
4382,2010-08-04,40.77000045776367,40.86000061035156,40.22000122070313,40.2400016784668,2850500.0,0.012164888116100059,-1.245613095795831,1.7096869462492617,79.74456822883747,78.74993052322792,-1.4251209986918596,-2.9185375679352816,-4.236240040678815,-5.017526206269174,18.614389355211106,0.6399993896484304,1.9811136522750985,2.503000259399414,-0.5098093660629246,5.515809884861753,0.9965954466682447,4.009405072130583,-1.4581221632939005,95.02761965178796,19.994615844777258,1.5064048127311682,8,-1.4650001525878906,-3.3400001525878906,-4.5425004959106445,-5.190000534057617,2.7000007629394602,2,0.06990430321612573,-1.352940296497973,40.27999877929688,1.2545603351413095,40.22000122070313,-1.1882301198709289,39.75,0.06990430321612573
4383,2010-08-05,40.43000030517578,40.650001525878906,40.20000076293945,40.349998474121094,2061200.0,-0.008339468942123784,-1.368442186841207,0.1509471987101975,88.82114955789814,79.65483321254813,-0.783426185643826,-2.3434871081498727,-3.795717157233298,-4.632563416299178,20.432024979457612,0.5699996948242188,2.0398146521185794,1.9375,-1.0100770141843398,4.88507701418434,0.46371149290783364,3.4112885070921664,-0.8084975475296545,76.24309508705302,-4.046438190698623,1.473788507092169,8,-0.6949996948242188,-3.0,-4.437500953674316,-4.850000381469727,3.6500015258789062,3,0.08830075854259123,-1.245613095795831,40.77000045776367,-1.352940296497973,40.27999877929688,1.2545603351413095,40.22000122070313,0.08830075854259123
4384,2010-08-06,40.66999816894531,40.7400016784668,39.709999084472656,39.95000076293945,2357500.0,0.005936133117931508,1.395342544744838,8.999761586877742,88.46960955706295,80.44754929624916,-0.7898115095169445,-2.358664060732778,-3.917435715418108,-4.825746597241746,22.29739458562077,1.0300025939941406,2.1380877441411315,1.9579978942871108,-0.9494056470100887,4.86540143558431,0.5042961236385111,3.4116996649357105,0.19000244140625,83.47807049551193,-1.9753570917762318,1.4537017706486,8,-0.7149982452392578,-3.2399978637695312,-4.707498550415039,-5.089998245239258,3.2300033569335938,4,0.08212442348075233,-1.368442186841207,40.43000030517578,-1.245613095795831,40.77000045776367,-1.352940296497973,40.27999877929688,0.08212442348075233
4385,2010-08-09,40.63999938964844,40.900001525878906,40.52999877929688,40.70000076293945,1865100.0,-0.0007376144737518686,-1.642852277217015,-0.08333554092072289,86.15754810257269,81.3142724068277,-0.6283653794332054,-2.1149780239496394,-3.807364957290474,-4.746875908544759,24.274023557272166,0.37000274658202414,2.161601816369071,1.723499107360837,-1.1182296089099921,4.565227823631666,0.302634749225426,3.144363465496248,-0.9300003051757812,78.15112581422783,-6.1153596736531455,1.420864358135413,8,-0.6649990081787109,-3.1599979400634766,-4.684999465942383,-5.059999465942383,3.4599990844726562,0,0.0927657606885679,1.395342544744838,40.66999816894531,-1.368442186841207,40.43000030517578,-1.245613095795831,40.77000045776367,0.0927657606885679
4386,2010-08-10,40.43000030517578,40.65999984741211,39.88999938964844,40.2400016784668,2652800.0,-0.005167300384510964,1.3692405204439149,-3.1665713014177634,86.15754810257269,82.1042589495272,-0.31511669588838487,-1.7613718186521794,-3.52033995856673,-4.490645993528588,24.94795369272371,0.7700004577636719,2.0824323676696963,1.3649999618530302,-1.4666443875691328,4.196644311275193,-0.05082221285805133,2.7808221365641117,-0.720001220703125,60.50418013027645,-25.229664377233618,1.4158221747110806,8,-0.4549999237060547,-2.8050003051757812,-4.497500419616699,-4.850000381469727,4.4399986267089915,1,0.0964630595211653,-1.642852277217015,40.63999938964844,1.395342544744838,40.66999816894531,-1.368442186841207,40.43000030517578,0.0964630595211653
4387,2010-08-11,39.25,40.04999923706055,39.13999938964844,39.91999816894531,2571700.0,-0.029186255163711206,-1.0449448797297993,-3.5263316401309055,63.25679777075009,80.49081117660016,0.908710713827098,-0.4467596208298943,-2.259318377739163,-3.270168456928772,25.252135570927614,1.2900009155273438,1.9057216267695622,0.08499965667724751,-2.61496115412519,2.784960467479685,-1.2649807487239713,1.4349800620784663,1.6500015258789062,6.250027092987468,-77.20319541442228,1.3499804054012177,8,0.7250003814697266,-1.375,-3.505000114440918,-3.6700000762939453,5.630001068115227,2,0.12050954247735879,1.3692405204439149,40.43000030517578,-1.642852277217015,40.63999938964844,1.395342544744838,40.66999816894531,0.12050954247735879
4388,2010-08-12,38.61000061035156,38.79999923706055,38.33000183105469,38.599998474121094,3859300.0,-0.016305716933718184,1.4102468797683791,-0.0149286023366508,49.579821830992685,77.39998005981356,1.5607779972768654,0.29499933845305293,-1.5824271599087112,-2.5976329559852047,25.52280519370438,0.9199981689453125,1.7572951279977573,-0.6099998474121122,-3.211011292947454,1.9910115981232295,-1.9105055701797795,0.6905058753555551,2.2548008728027327,10.894895429784329,-67.9096000405166,1.3005057227676695,8,1.0050010681152344,-0.38500022888183594,-2.9475011825561523,-3.030000686645508,6.909999847412109,3,0.12587413969241368,-1.0449448797297993,39.25,1.3692405204439149,40.43000030517578,-1.642852277217015,40.63999938964844,0.12587413969241368
4389,2010-08-13,38.560001373291016,38.93000030517578,38.459999084472656,38.59000015258789,2207100.0,-0.001294981514378457,-3.0869074866487543,-2.9992372234935165,39.950969850759215,73.44390957428982,1.5915977266602255,0.5255219739133281,-1.5095411016012577,-2.5102678443813176,26.208537883815232,0.470001220703125,1.5953851238432009,-0.7574991226196275,-3.077588141026048,1.5625898957867932,-1.9175436318228378,0.40254538658358285,2.2034081237792975,8.94939959329682,-64.3991181602775,1.1600445092032108,8,1.0550003051757812,-0.21000099182128906,-2.8975019454956055,-2.980001449584961,7.270000457763672,4,0.14315353374409256,1.4102468797683791,38.61000061035156,-1.0449448797297993,39.25,1.3692405204439149,40.43000030517578,0.14315353374409256
4390,2010-08-16,38.400001525878906,38.52000045776367,38.04999923706055,38.47999954223633,3539300.0,-0.004149373488428698,4.875020861645567,2.666709053916582,35.714265580384534,68.65025317575893,1.6385968898009367,0.8387893511940092,-1.2809744331832391,-2.3156886199801505,27.084552960956366,0.5100021362304688,1.4450490829621785,-0.9874990463256808,-3.0871911340856073,1.1121930414342458,-2.0373450902056476,0.06234699755428608,2.266071664550779,13.410046244058721,-55.64376624656964,1.0498460438799633,8,1.0749988555908203,0.09499931335449219,-2.8225021362304688,-2.8200016021728516,7.289997100830071,0,0.14322916097525118,-3.0869074866487543,38.560001373291016,1.4102468797683791,38.61000061035156,-1.0449448797297993,39.25,0.14322916097525118
4391,2010-08-17,39.29999923706055,39.52000045776367,38.560001373291016,38.77000045776367,3544600.0,0.023437439464035092,-1.0210571965498965,-6.625149015306852,47.165960483062015,65.03040787067278,0.6537119792172703,0.07577904241561839,-2.0811908685398635,-3.170093621720966,27.27467045749866,1.1199989318847656,1.303636560368517,-0.17200126647949077,-2.0994595438630412,1.7554570109040597,-1.135730405171266,0.7917278722122845,1.2091095161669898,62.5,-4.319484591210909,0.9637291386917749,8,0.1750011444091797,-0.68499755859375,-3.677499771118164,-3.719999313354492,5.770000457763672,1,0.12213738753801473,4.875020861645567,38.400001525878906,-3.0869074866487543,38.560001373291016,1.4102468797683791,38.61000061035156,0.12213738753801473
4392,2010-08-18,39.349998474121094,39.599998474121094,38.650001525878906,39.150001525878906,2328300.0,0.001272245242524006,1.7142888283378745,0.3773536016583175,47.695352634669014,60.46087487920287,0.4258895319639251,0.18905190807984695,-2.0429552015295727,-3.171191798666058,27.233234218236575,0.9499969482421875,1.147910642018914,-0.21950187683105327,-1.8851475413899905,1.446143787727884,-1.052324709110522,0.6133209554484154,1.0115637081364213,83.87095980291541,18.107171171946774,0.8328228322794688,8,0.1250019073486328,-0.7349967956542969,-3.457498550415039,-3.769998550415039,6.1100006103515625,2,0.14027955963947392,-1.0210571965498965,39.29999923706055,4.875020861645567,38.400001525878906,-3.0869074866487543,38.560001373291016,0.14027955963947392
4393,2010-08-19,38.77000045776367,39.36000061035156,38.5099983215332,39.060001373291016,3340800.0,-0.014739467315071475,-1.0987576411193474,-1.4500267032883192,40.925913498048494,55.17824198375682,0.8332821821513008,0.8761922369701409,-1.3760965051466485,-2.546446269367692,26.726347034666055,0.8500022888183594,0.9455537804058025,-0.8389999389648466,-2.3786352830319046,0.7006354051022115,-1.608817610998372,-0.06918226693132112,1.4528679477820248,46.45171452268269,-16.543635983332052,0.7698176720335286,8,0.7049999237060547,-0.154998779296875,-2.8625011444091797,-3.190000534057617,6.189998626708984,3,0.15759609332498803,1.7142888283378745,39.349998474121094,-1.0210571965498965,39.29999923706055,4.875020861645567,38.400001525878906,0.15759609332498803
4394,2010-08-20,44.599998474121094,44.849998474121094,41.349998474121094,41.36000061035156,18975000.0,0.15037394757600442,-1.1472378567500205,-11.172371155718082,70.35317191046369,53.422200184633596,-4.895426197586637,-4.727576805969733,-7.0803239257478054,-8.297980033708441,27.175580551141216,6.079998016357422,0.8259532976718873,4.69349822998047,2.0386109588929173,7.348385501068023,3.3660545944366973,6.020941865524243,-6.549999237060547,96.32352899927577,35.06088008453125,1.3274436355437755,8,-3.1499996185302734,-4.009998321533203,-8.677498817443848,-9.019998550415039,0.21000289916992188,4,0.020627847872604743,-1.0987576411193474,38.77000045776367,1.7142888283378745,39.349998474121094,-1.0210571965498965,39.29999923706055,0.020627847872604743
4395,2010-08-23,42.83000183105469,43.72999954223633,42.47999954223633,43.52999877929688,10914700.0,-0.039686024744898574,1.2727304253740142,-0.21604858326288917,60.22456264003041,50.54075735546224,-3.1090593298604787,-2.8310097745532374,-5.209945792424691,-6.458376297606094,27.13338320096038,2.1199989318847656,0.6528081997148263,2.7510015487670927,-0.19248583468193203,5.694488932216117,1.2792578570425803,4.222745240491605,-4.644002609252929,68.13885497712687,9.667138777597984,1.4717436917245132,8,-1.3800029754638672,-2.240001678466797,-6.835002899169922,-7.250001907348633,1.6199989318847656,0,0.07004435843439061,-1.1472378567500205,44.599998474121094,-1.0987576411193474,38.77000045776367,1.7142888283378745,39.349998474121094,0.07004435843439061
4396,2010-08-24,42.68000030517578,43.22000122070313,41.91999816894531,42.599998474121094,7195100.0,-0.0035022535481225026,1.2413774959879882,-0.1142888283378735,57.873050626092244,49.942563228278026,-2.9126247191157972,-2.5668866611392147,-4.966650865345038,-6.241967001619898,26.54710643955765,1.3000030517578196,0.4625885892317001,2.445000076293944,-0.706062634109891,5.596062786697779,0.8694687210920264,4.020531431495861,-4.360721098327637,65.77290036720973,11.432639907693215,1.5755313552019174,8,-1.230001449584961,-2.0900001525878906,-6.560001373291016,-7.100000381469727,1.1300010681152344,1,0.07052479615770224,1.2727304253740142,42.83000183105469,-1.1472378567500205,44.599998474121094,-1.0987576411193474,38.77000045776367,0.07052479615770224
4397,2010-08-25,42.599998474121094,42.650001525878906,41.97999954223633,42.25,5864200.0,-0.00187445713408263,1.9777563026634792,4.374880793438871,59.14069273946972,51.00488221810881,-2.5786219202384544,-2.370574258380948,-4.8210534836237855,-6.10125631128696,25.88098839011344,0.7000007629394531,0.307069654120113,2.213998413085939,-1.0906030609637867,5.5185998871356645,0.5616976760610726,3.8662991501108053,-4.15010488192749,64.51104186359389,12.406749162333128,1.6523007370248635,8,-1.1499996185302734,-1.5699996948242188,-6.304999351501465,-7.019998550415039,2.3100013732910156,2,0.057981251389096045,1.2413774959879882,42.68000030517578,1.2727304253740142,42.83000183105469,-1.1472378567500205,44.599998474121094,0.057981251389096045
4398,2010-08-26,42.31999969482422,43.25,42.29999923706055,42.810001373291016,5774200.0,-0.00657274153347609,-2.5848909937597617,-1.4000108991825613,56.92696529166607,52.89110393376513,-1.918798304826339,-1.9760919466949645,-4.480584191678609,-5.7629975694455595,25.78549693443628,0.9500007629394531,0.1567267602129192,1.796999740600583,-1.592991683328222,5.186991164529388,0.10200402863618052,3.4919954525649857,-3.742104004992065,27.714320591517854,-19.577813242000815,1.6949957119644028,8,-0.8700008392333984,-1.1450004577636719,-5.869999885559082,-6.69999885559082,1.8300018310546875,3,0.07419658346624391,1.9777563026634792,42.599998474121094,1.2413774959879882,42.68000030517578,1.2727304253740142,42.83000183105469,0.07419658346624391
4399,2010-08-27,42.93999862670898,43.08000183105469,41.95000076293945,42.560001373291016,4666700.0,0.014650258420502382,2.424226661118047,-0.7755019423748989,59.20000537109864,55.50063057717781,-2.0698200696413096,-2.471569228573749,-5.037786558919223,-6.3143126303403605,25.680256702765924,1.1300010681152344,0.22497689669653909,2.2574987411498952,-1.2764791249119725,5.791476607211763,0.49050980811895784,4.024487674180833,-4.2366608811910424,56.35357369420443,12.42932837626195,1.7669889330309354,8,-1.2600002288818288,-1.6399993896484304,-6.1874990463256765,-7.089998245239251,2.520000457763679,4,0.04704239688790368,-2.5848909937597617,42.31999969482422,1.9777563026634792,42.599998474121094,1.2413774959879882,42.68000030517578,0.04704239688790368
4400,2010-08-30,42.22000122070313,43.13999938964844,42.22000122070313,42.47999954223633,3610500.0,-0.01676752280001248,-6.0769546781698525,-0.6842110546710243,56.87933405463735,56.579894307352845,-0.8392246084074131,-1.6801990087060332,-4.256583904346485,-5.528003054464612,25.267797097852917,0.9199981689453054,0.42552602055069855,1.4375013351440487,-2.154089816133684,5.029092486421781,-0.3582942404948142,3.2332969107829115,-3.3937302606131325,22.556589378521235,-18.474365111040147,1.7957955756388653,8,-0.5400028228759837,-0.7700023651123118,-5.277500152587898,-6.239999771118164,2.6999969482421804,0,0.061345335805387036,2.424226661118047,42.93999862670898,-2.5848909937597617,42.31999969482422,1.9777563026634792,42.599998474121094,0.061345335805387036
4401,2010-08-31,42.7400016784668,42.88000106811523,41.83000183105469,42.08000183105469,4584900.0,0.012316448193484986,1.2340441937382245,-2.5384773390848294,64.12957629016444,58.405919157963446,-0.9163039113089297,-2.1148839229930942,-4.696469071881587,-5.978313701102266,24.60719164922564,1.0499992370605398,0.7194792070623066,1.8345016479492173,-1.8518737915489893,5.520877087447424,-0.008686071799886008,3.6776893676983207,-3.7932561680961783,64.0845789320983,17.883490609827824,1.8431877197491044,8,-1.0600032806396484,-1.2900028228759766,-5.467500686645508,-6.430000305175781,3.1699981689453125,1,0.04000933592228151,-6.0769546781698525,42.22000122070313,2.424226661118047,42.93999862670898,-2.5848909937597617,42.31999969482422,0.04000933592228151
4402,2010-09-01,43.61999893188477,43.79999923706055,42.93999862670898,42.959999084472656,6272100.0,0.020589546533905212,-1.4571419229322704,1.0000000000000107,69.89676065457745,61.62490217535555,-1.2593369530319691,-2.9201357506797123,-5.470611270457695,-6.782796497568775,23.774920626294215,1.05999755859375,1.1045089154660985,2.5719989776611385,-1.3075967153440686,6.451594670666346,0.6322011311585385,4.5117968241637385,-4.555188362239143,90.86291664004158,38.53538399300044,1.9397978465026027,9,-0.520000457763679,-2.1700000762939524,-6.102499008178718,-7.064998626708984,2.2100028991699148,2,0.004355856168243966,1.2340441937382245,42.7400016784668,-6.0769546781698525,42.22000122070313,2.424226661118047,42.93999862670898,0.004355856168243966
4403,2010-09-02,44.0,44.0,43.040000915527344,43.65999984741211,3712500.0,0.008711624883545266,4.647050903746256,0.5151518654451871,71.05264789569927,61.70262172927062,-0.9157448517173776,-3.1821169105583422,-5.737192037918952,-7.092609708022721,22.966289038910414,0.9599990844726562,1.415060792040336,2.7735000610351577,-1.3095492080029345,6.85654933007325,0.731975426516108,4.815024695554207,-4.819485672264861,100.0,40.442788854762426,2.041524634519048,9,-1.0849990844726562,-2.5500011444091797,-6.447500228881836,-7.409999847412109,1.8600006103515625,3,0.020681814713911617,-1.4571419229322704,43.61999893188477,1.2340441937382245,42.7400016784668,-6.0769546781698525,42.22000122070313,0.020681814713911617
4404,2010-09-03,44.0099983215332,44.40999984741211,43.33000183105469,44.0,4220100.0,0.00022723458030005084,1.6666572476770416,0.029406814841409643,71.96555715704656,63.007176675605734,-1.1378981171003772,-3.087351107220371,-5.61551876107913,-7.033565511941092,23.01777675255791,1.0799980163574219,1.7557085094177083,2.6164983749389634,-1.6402367912943703,6.873233541172297,0.488130791822293,4.744865958055634,-4.716094310870346,84.49605296814725,18.31247107993039,2.1283675831166673,9,-0.8899974822998047,-2.559999465942383,-6.427497863769531,-7.389997482299805,2.9099998474121094,4,0.0031811681364506406,4.647050903746256,44.0,-1.4571419229322704,43.61999893188477,1.2340441937382245,42.7400016784668,0.0031811681364506406
4405,2010-09-07,44.40999984741211,44.68999862670898,44.02999877929688,44.16999816894531,4404800.0,0.00908887846249229,-1.538458716942391,24.004196871423122,70.82316701611444,64.44607849671932,-1.4418314098219156,-3.362847043600908,-5.879709595703048,-7.364371689213556,22.974875399524933,0.6800003051757741,2.240719782932864,2.8279998779296847,-1.6179299270922272,7.2739296829515965,0.6050349754187323,5.050964780440637,-5.004973947480089,90.20982192279654,22.587040352130202,2.222964902510955,9,-1.1499996185302734,-2.960000991821289,-6.8274993896484375,-7.789999008178711,3.1599998474121094,1,0.023643306477555193,1.6666572476770416,44.0099983215332,4.647050903746256,44.0,-1.4571419229322704,43.61999893188477,0.023643306477555193
4406,2010-09-08,44.33000183105469,45.099998474121094,44.25,44.36999893188477,4323100.0,-0.0018013514215781123,-7.499952316466078,-0.1666534212827126,70.24393617601966,65.67977221189153,-1.2328100632748402,-3.1364997745438714,-5.6517142248655645,-7.216857125668341,24.001894357356683,0.8499984741210938,1.9719859240187674,2.553001785278319,-2.0204639421004558,7.1264675126570936,0.26626892158893156,4.839734648967706,-4.8160764796388875,64.35200474717927,-1.165280850373378,2.286732863689386,9,-0.8650016784667969,-2.755002975463867,-6.342502593994141,-7.525001525878899,2.9799995422363352,2,0.013309188213868062,-1.538458716942391,44.40999984741211,1.6666572476770416,44.0099983215332,4.647050903746256,44.0,0.013309188213868062
4407,2010-09-09,43.97999954223633,44.81999969482422,43.79999923706055,44.59000015258789,2995400.0,-0.007895381781220068,-1.1030910806984426,15.251120648542832,71.58244618650126,67.30815897798435,-0.7447913360945719,-2.5444225220003887,-5.120880461337066,-6.798133353215924,25.906396052447523,1.0200004577636719,1.9326778018076567,1.9664995193481474,-2.545534200529474,6.478533239225769,-0.28951734059066325,4.222516379286958,-4.2426312659123155,45.631055376137006,-21.376793625272903,2.2560168599388093,9,-0.5149993896484375,-2.405000686645508,-5.869998931884766,-7.12499809265136,2.650001525878899,3,0.04388359084274884,-7.499952316466078,44.33000183105469,-1.538458716942391,44.40999984741211,1.6666572476770416,44.0099983215332,0.04388359084274884
4408,2010-09-10,43.47000122070313,43.65999984741211,43.20000076293945,43.33000183105469,4332200.0,-0.011596142038233004,-1.2999866486105018,-0.22950696650575245,41.62964051382618,65.35589621606518,-0.060916238018101865,-1.7409142276603262,-4.425478602953248,-6.223597530125694,27.819027175468523,0.779998779296875,1.9351200096597196,1.2135011672973732,-3.042991991845753,5.469994326440499,-0.9147454122741934,3.34174774686894,-3.5181277364672354,14.210567527250396,-47.061227296842496,2.128246579571564,9,-0.00500106811524148,-1.8950023651123118,-5.102500915527351,-6.420000076293952,2.5200004577636648,4,0.05429032767607955,-1.1030910806984426,43.97999954223633,-7.499952316466078,44.33000183105469,-1.538458716942391,44.40999984741211,0.05429032767607955
4409,2010-09-13,44.08000183105469,44.38999938964844,43.84000015258789,44.11999893188477,4533700.0,0.014032679853273944,-1.1153798188020394,-0.28569482288831965,61.18068710999992,65.83382433332768,-0.5500445503683125,-2.0197185477517365,-4.832717187955552,-6.769488805414838,30.125749430090952,0.9199981689453054,1.9477460182501645,1.547501754760745,-2.4047600241788203,5.49976353370031,-0.4286291347090341,3.523632644230524,-3.9222033472233804,46.31590148432057,-13.505326382978694,1.9761308894697813,9,-0.6150016784667969,-2.505002975463867,-5.497501373291016,-6.9550018310546875,1.7699966430664062,0,0.040381095856553584,-1.2999866486105018,43.47000122070313,-1.1030910806984426,43.97999954223633,-7.499952316466078,44.33000183105469,0.040381095856553584
4410,2010-09-14,43.900001525878906,44.15999984741211,43.790000915527344,44.0,4242900.0,-0.004083491327102617,-1.3124955296473786,2.500143061516008,60.85411281739404,65.4698839474643,-0.11921127440077584,-1.4825565904074125,-4.43916170952366,-6.530086145002755,32.09828348898041,0.3699989318847656,2.018469559921563,1.092501449584958,-2.3860580980151695,4.571060997185086,-0.6467783242151057,2.831781223385022,-3.544515042436011,36.84218979948722,-21.30805047888999,1.7392797738000656,9,0.11999702453613281,-2.325002670288086,-5.207501411437988,-6.775001525878906,2.1199989318847656,1,0.06879263184731621,-1.1153798188020394,44.08000183105469,-1.2999866486105018,43.47000122070313,-1.1030910806984426,43.97999954223633,0.06879263184731621
4411,2010-09-15,44.099998474121094,44.18000030517578,43.560001373291016,43.7400016784668,3802600.0,0.004555738981564472,1.3846091772732274,-3.600022888532845,63.06622432053092,64.71093546590357,-0.11846264987986643,-1.375009049999477,-4.434350644813435,-6.672108082085188,34.339261774397166,0.6199989318847656,2.015828891496284,1.0524984359741225,-2.0490386646744696,4.154035536622715,-0.4982701143501771,2.603266986298422,-3.5547315110510738,55.555450899868845,-1.7162398233656404,1.5507685503242965,9,-0.029998779296875,-2.5249996185302734,-5.37249755859375,-6.649997711181641,2.020000457763679,2,0.07868483765910783,-1.3124955296473786,43.900001525878906,-1.1153798188020394,44.08000183105469,-1.2999866486105018,43.47000122070313,0.07868483765910783
4412,2010-09-16,44.86999893188477,45.0,44.08000183105469,44.099998474121094,4331000.0,0.01746032844458112,-1.2716179621824004,2.1389091988004987,70.46551000976655,64.64569792302217,-0.7738862411414189,-1.8026858376001016,-5.0247361242873225,-7.378907795140385,36.78210557698826,0.9199981689453125,2.1288041820793566,1.546498870849618,-1.121804078329454,4.21480182002869,0.21234739626008547,2.8806503454391503,-4.142542708372709,92.77771537683967,30.454945187848296,1.334151474589535,9,-0.7199993133544993,-3.2950000762939524,-6.0699987411499094,-7.41999816894532,2.3400001525878835,3,0.05437937373500534,1.3846091772732274,44.099998474121094,-1.3124955296473786,43.900001525878906,-1.1153798188020394,44.08000183105469,0.05437937373500534
4413,2010-09-17,44.88000106811523,45.099998474121094,44.560001373291016,45.0,9948200.0,0.0002229136721316749,2.3750253323001727,-0.1558426760333195,67.25982319337966,64.12283859372585,-0.7218423129936156,-1.4034263925322321,-4.84969179033606,-7.318303164148766,39.53853565611624,0.5399971008300781,2.111740830952037,1.2510009765624943,-0.4436329296225381,2.9456348827475267,0.4036840234699781,2.0983179296550105,-3.9776431545788,85.7144272617601,21.701499519128944,0.8473169530925158,9,-0.7300014495849538,-3.305002212524407,-5.955000877380364,-7.430000305175774,2.30999755859375,4,0.03899286894721743,-1.2716179621824004,44.86999893188477,1.3846091772732274,44.099998474121094,-1.3124955296473786,43.900001525878906,0.03899286894721743
4414,2010-09-20,45.52000045776367,45.9900016784668,44.93999862670898,44.97999954223633,5229800.0,0.01426023561534917,-2.3870916138558487,-4.500047684139989,79.78340220219701,65.11842028106835,-1.257345923046067,-2.077481117366389,-5.304998274896477,-7.883576757783629,39.157616106021464,1.1100006103515696,1.955415506411974,1.8450002670288086,-0.0035666717831475125,3.6935672058407647,0.9207167976228305,2.7692837364347866,-4.449736921803861,80.65838840834523,10.930527945491733,0.9242834694059775,9,-0.9249992370605469,-3.5,-6.59999942779541,-8.069999694824219,2.1100006103515554,0,0.010325158523212696,2.3750253323001727,44.88000106811523,-1.2716179621824004,44.86999893188477,1.3846091772732274,44.099998474121094,0.010325158523212696
4415,2010-09-21,45.83000183105469,46.22000122070313,45.27999877929688,45.4000015258789,5537800.0,0.006810223422090145,-1.805953153645626,0.7962955113805074,78.98687901106986,66.08985837385171,-1.5027695215590313,-2.2674601136553463,-5.431600785903171,-8.122518239414731,38.79456350549173,0.94000244140625,1.7504223363603018,2.0050016403198256,-0.032112342303349806,4.042115622943001,0.9864446490082344,3.023558631631417,-4.464554006544461,85.33836796916096,14.281304260234293,1.0185569913115888,9,-1.1200008392333984,-3.6950016021728516,-6.847500801086426,-8.380001068115234,1.8799972534179688,1,0.00043632210926203285,-2.3870916138558487,45.52000045776367,2.3750253323001727,44.88000106811523,-1.2716179621824004,44.86999893188477,0.00043632210926203285
4416,2010-09-22,45.68999862670898,46.43000030517578,45.040000915527344,45.79999923706055,5181900.0,-0.0030548374154949487,1.0291921211344943,-0.255815191355737,72.54899679366237,66.1972528857585,-1.2846587199021755,-1.9925524164655428,-5.135380784771783,-7.9118671914411465,38.86932243738887,1.3899993896484375,1.5277808257001197,1.7144985198974538,-0.4093459822863821,3.8383430220812897,0.6525762688055394,2.7764207709893682,-3.9361865305033206,68.51054642733048,-0.03950774186398576,1.0619222510919168,9,-0.8749980926513601,-3.219999313354485,-6.704998016357415,-8.239997863769524,2.540000915527351,2,0.007222627292043482,-1.805953153645626,45.83000183105469,-2.3870916138558487,45.52000045776367,2.3750253323001727,44.88000106811523,0.007222627292043482
4417,2010-09-23,45.06999969482422,45.849998474121094,44.86999893188477,45.56000137329102,3479600.0,-0.013569685938277232,-1.2022382334157897,4.454535996670605,61.07659719655401,68.35802585050602,-0.5518122296905759,-1.2416809134964382,-4.356378712000563,-7.242630338690979,38.87232116490551,0.979999542236321,1.2855050000819261,0.9709995269775362,-1.1027348510305828,3.044733904985655,-0.06586766202651972,2.007866715981592,-2.848568777721553,27.272653092864473,-35.7584031947105,1.0368671890040582,9,-0.07499885559082031,-2.6000003814697266,-6.024998664855957,-7.619998931884766,2.9099998474121094,3,0.02329707664012104,1.0291921211344943,45.68999862670898,-1.805953153645626,45.83000183105469,-2.3870916138558487,45.52000045776367,0.02329707664012104
4418,2010-09-24,45.459999084472656,45.70000076293945,45.22000122070313,45.56000137329102,4362600.0,0.00865319264009723,1.5263062791747857,0.20408560462745703,63.91554660334717,68.66189912754461,-0.7038635661713855,-1.4591913922293998,-4.587946638835064,-7.560505526361652,38.60904432198656,0.6300010681152344,1.0598456899968909,1.2039989471435533,-0.775967737569438,3.1839656318565446,0.2140156047870576,2.193982289500049,-2.817711228562679,37.82048930785285,-21.566127934451167,0.9899833423564958,9,-0.4649982452392578,-2.989999771118164,-6.4149980545043945,-8.009998321533203,2.700000762939453,4,0.038495381329599176,-1.2022382334157897,45.06999969482422,1.0291921211344943,45.68999862670898,-1.805953153645626,45.83000183105469,0.038495381329599176
4419,2010-09-27,44.959999084472656,45.45000076293945,44.849998474121094,45.27000045776367,3082400.0,-0.010998680379885495,-1.2641484989599603,3.0999427808504376,55.178899197908045,68.03131983649062,-0.07365419443271293,-0.8433370179889437,-3.903044650945418,-6.999338500463693,38.52771249283305,0.6100006103515625,0.82923749219119,0.6029989242553739,-1.2988565572141724,2.5048544057249202,-0.34792881647939566,1.5539266649901435,-1.9389399836360965,6.962055878007088,-46.52108941541815,0.950927740734772,9,0.03500175476074219,-1.0699996948242188,-5.9149980545043945,-7.509998321533203,3.479999542236321,0,0.049599634956542404,1.5263062791747857,45.459999084472656,-1.2022382334157897,45.06999969482422,1.0291921211344943,45.68999862670898,0.049599634956542404
4420,2010-09-28,44.810001373291016,45.459999084472656,44.56999969482422,45.459999084472656,5535700.0,-0.0033362480924392646,1.7384693033164509,2.096757521688304,54.46096140278729,67.07517951229688,0.24473873573519,-0.5157994503411274,-3.578648429492759,-6.765591985483489,38.286310885249044,0.8899993896484375,1.0318176656553462,0.32350120544433736,-1.2976775980272208,1.9446800089158955,-0.4870881962914382,1.134090607180113,-1.448048152020533,12.903311812431806,-37.58547791944004,0.8105894017357789,9,0.44499969482421875,-0.6800003051757812,-3.79000186920166,-5.385002136230469,3.3699989318847656,1,0.0629323724257922,-1.2641484989599603,44.959999084472656,1.5263062791747857,45.459999084472656,-1.2022382334157897,45.06999969482422,0.0629323724257922
4421,2010-09-29,44.45000076293945,44.90999984741211,44.36999893188477,44.84000015258789,3606300.0,-0.008033934374439444,1.0377439972361107,0.6000011737571379,54.359937605983504,65.2856714674321,0.7371248544365372,-0.022262887345320337,-3.064501979474784,-6.303925132274287,38.36453401061856,0.5400009155273366,1.0437077419287064,-0.1219993591308608,-1.520413406364625,1.2764146881029035,-0.8212063827477394,0.5772076644860178,-0.7812428332784407,5.405530797245746,-43.81000358633483,0.6992070236168804,9,0.9499988555908203,-0.31999969482421875,-3.4300012588500977,-5.025001525878906,4.25,2,0.0733407933763468,1.7384693033164509,44.810001373291016,-1.2641484989599603,44.959999084472656,1.5263062791747857,45.459999084472656,0.0733407933763468
4422,2010-09-30,43.810001373291016,44.88000106811523,43.63999938964844,44.47999954223633,4525200.0,-0.014398186246647793,-1.4554436747920665,1.717946711530185,53.079711271669254,63.71010347613094,1.3532610169547823,0.6668927966611591,-2.2678455117753344,-5.592093094230016,37.6707188465632,1.2400016784667898,1.0605719995915237,-0.7714988708496122,-2.1450420842995115,0.602044342600287,-1.4582704775745654,-0.08472726412465903,2.6199989318847656,8.252517976285931,-43.51585765104903,0.6867716067249513,9,1.2249984741210938,0.31999969482421875,-2.79000186920166,-4.385002136230469,4.6399993896484375,3,0.10089016275721896,1.0377439972361107,44.45000076293945,1.7384693033164509,44.810001373291016,-1.2641484989599603,44.959999084472656,0.10089016275721896
4423,2010-10-01,44.90999984741211,45.16999816894531,44.22999954223633,44.310001373291016,3486200.0,0.02510838711800889,-1.4736736435275812,-0.8955225580177185,56.90514349549504,61.16807473094184,0.28828122452358684,-0.3809676402132993,-3.213872830171283,-6.617125010437398,36.9278039741703,1.3599967956542969,1.0776903561217566,0.2829996109008803,-1.0695662956997367,1.6355655175014974,-0.3932833423994282,0.9592825642011888,1.4642004394531227,69.78025663275358,16.606618321338303,0.6762829533003095,10,0.125,-0.779998779296875,-3.6700010299682617,-5.4850006103515625,3.6399993896484375,4,0.06835893353941147,-1.4554436747920665,43.810001373291016,1.0377439972361107,44.45000076293945,1.7384693033164509,44.810001373291016,0.06835893353941147
4424,2010-10-04,44.150001525878906,44.9900016784668,43.68000030517578,44.93999862670898,3590000.0,-0.01692269704109106,1.9438127118970978,-1.316665183169501,51.89681440763913,58.158067552782875,0.9314614762320517,0.4111363315424583,-2.327159519206475,-5.803382308992546,35.73058224391087,1.3100013732910156,0.9545058715349413,-0.4839988708496108,-1.8245149056239782,0.8565171639247566,-1.1542568882367945,0.18625914653757292,2.1695147430419865,28.022100095996244,-26.093035690106,0.6702580173871836,10,0.8849983215332031,-0.020000457763671875,-2.8375024795532227,-4.725002288818359,4.369998931884766,0,0.09082668591036636,-1.4736736435275812,44.90999984741211,-1.4554436747920665,43.810001373291016,1.0377439972361107,44.45000076293945,0.09082668591036636
4425,2010-10-05,45.459999084472656,45.68999862670898,44.599998474121094,44.86999893188477,3199800.0,0.029671517855461182,1.0761922754140911,-0.7468383769610731,58.83117629457005,56.63386527510595,-0.48784228558441356,-0.8602711539019552,-3.5161408813461676,-7.040135570334428,34.54278813304451,1.539997100830071,0.8971259465687211,0.7734987258911161,-0.6115829212355379,2.15858037301777,0.0809579023277891,1.4660395494544431,0.8059268468627891,88.780505959304,33.408043576410535,0.6925408235633272,10,-0.7150001525878906,-1.3299980163574219,-3.9700002670288086,-6.034999847412109,3.3700027465820312,1,0.06555212499452456,1.9438127118970978,44.150001525878906,-1.4736736435275812,44.90999984741211,-1.4554436747920665,43.810001373291016,0.06555212499452456
4426,2010-10-06,44.91999816894531,45.599998474121094,44.5099983215332,45.2400016784668,3578400.0,-0.01187859494946153,1.096159982980534,-0.5423786894255391,50.334667030943955,55.44031747892705,-0.07660856232594426,-0.2885995141969673,-2.86470637100156,-6.416193788884009,33.06561352284284,1.0900001525878906,0.6888706374588409,0.20399799346923686,-1.1742288075986167,1.5822247945370904,-0.4851154070646899,0.8931113940031636,1.2934092315563959,62.438988081392864,11.310673830781369,0.6891134005339277,10,-0.2499980926513672,-0.7899971008300781,-3.354999542236328,-5.494998931884766,3.8800010681152344,2,0.07257351445050175,1.0761922754140911,45.459999084472656,1.9438127118970978,44.150001525878906,-1.4736736435275812,44.90999984741211,0.07257351445050175
4427,2010-10-07,45.90999984741211,46.0099983215332,44.77000045776367,45.22000122070313,4937100.0,0.02203921902987105,1.7865259079238942,-2.1562220606291573,56.094669534236616,54.57133113791476,-1.0447971700612015,-1.1874794805257594,-3.7301178025011694,-7.32426788064258,32.16628869114418,1.2399978637695312,0.4825083456075703,1.0974996566772433,-0.33302189139852345,2.52802120475301,0.38223888263936345,1.812760430715123,0.2519393928725364,95.7082163409982,46.93253996281253,0.7152607740378829,10,-1.085000991821289,-1.2250003814697266,-4.345001220703125,-6.4850006103515625,2.1300010681152344,3,0.06077109398388747,1.096159982980534,44.91999816894531,1.0761922754140911,45.459999084472656,1.9438127118970978,44.150001525878906,0.06077109398388747
4428,2010-10-08,45.83000183105469,46.0,45.06000137329102,45.9000015258789,2832500.0,-0.0017424965502789158,5.963039362513723,-0.10144903499023285,51.9645218450768,54.214178098711294,-1.0133604564316059,-0.9714157686332356,-3.523890342119657,-7.170438286429622,31.90001787914887,0.9399986267089773,0.3375282968506639,0.8995016098022433,-0.45190214241380744,2.250905362018294,0.22379973369422146,1.575203485910265,0.28149861221723427,92.27482215800718,45.56859263721177,0.6757018761080249,10,-1.0050029754638672,-1.095001220703125,-3.5550031661987305,-6.405002593994141,2.3999977111816406,4,0.05716776843132121,1.7865259079238942,45.90999984741211,1.096159982980534,44.91999816894531,1.0761922754140911,45.459999084472656,0.05716776843132121
4429,2010-10-11,45.86000061035156,46.2599983215332,45.5099983215332,45.65999984741211,3559800.0,0.0006545663997017392,-1.999977111991028,-2.85716621253435,50.19710122842388,53.74041585711536,-1.0083020532177045,-0.9077656966247929,-3.430188898824774,-7.109235349979286,31.2943468622601,0.75,0.2970288956126552,0.8405004501342788,-0.5095164044219942,2.1905173046905517,0.16549202285614228,1.5155088774124152,-2.220001220703125,77.14298793247768,33.86428824339009,0.6750084272781354,10,-0.9100017547607422,-1.0450000762939453,-3.6775007247924805,-6.435001373291016,1.029998779296875,0,0.058656750782986045,5.963039362513723,45.83000183105469,1.7865259079238942,45.90999984741211,1.096159982980534,44.91999816894531,0.058656750782986045
4430,2010-10-12,46.91999816894531,46.97000122070313,45.43999862670898,45.86999893188477,4409900.0,0.023113771140127026,1.6608617195248485,5.249976158233004,57.20985561818988,54.05707341402718,-1.9417126961335,-1.8233987085529932,-4.366770402232575,-8.041881255100499,30.90582297652246,1.5300025939941548,0.22838344096182794,1.7494981765747042,0.25849444092190765,3.2405019122275007,1.003996308748306,2.4950000444011025,-3.2275988006591803,97.96735801511892,55.48934104358716,0.7455018678263966,10,-1.6149978637695312,-1.8349971771240234,-4.634998321533203,-7.494998931884766,0.6300010681152344,1,0.034100646872517126,-1.999977111991028,45.86000061035156,5.963039362513723,45.83000183105469,1.7865259079238942,45.90999984741211,0.034100646872517126
4431,2010-10-13,47.56999969482422,47.9000015258789,46.86000061035156,47.02999877929688,4975800.0,0.01385340049542294,-1.3636458215929717,0.5142869599020498,64.60282091846966,55.33741893033833,-2.349695645036391,-2.3190038237915402,-4.885192423259383,-8.579577081794696,30.980932015044687,1.0400009155273366,0.2718832646993121,2.225999641418454,0.47465323836097184,3.9773460444759365,1.350326439889713,3.1016728429471954,-3.7464962524414034,89.4568141073065,43.19422790688249,0.8756732015287417,10,-1.779998779296875,-2.019998550415039,-5.215000152587891,-8.145000457763672,0.6300010681152344,2,0.026487326977375547,1.6608617195248485,46.91999816894531,-1.999977111991028,45.86000061035156,5.963039362513723,45.83000183105469,0.026487326977375547
4432,2010-10-14,47.31000137329102,47.33000183105469,46.68000030517578,47.22000122070313,3772100.0,-0.005465594349404301,8.999941312833043,0.16666666666666885,60.97274456291798,55.78937460449644,-1.722109581046702,-1.9677199988269578,-4.509719551181654,-8.199820920229016,30.513941851378558,0.8899993896484375,0.33386035803620473,1.844001197814947,-0.09789538420670851,3.7858977798366027,0.8730529068041193,2.814949488825775,-3.241908045898441,79.22534785604662,30.577348038389417,0.9709482910108275,10,-1.520000457763679,-1.760000228881843,-4.790001869201667,-7.760002136230476,-2.3800010681152415,3,0.03149435257912936,-1.3636458215929717,47.56999969482422,1.6608617195248485,46.91999816894531,-1.999977111991028,45.86000061035156,0.03149435257912936
4433,2010-10-15,46.63000106811523,47.09000015258789,46.040000915527344,47.09000015258789,5092500.0,-0.01437328863743581,3.5652231602341895,-5.11109227313194,59.69804927389955,56.656178478525376,-0.8632489780739334,-1.212033475819048,-3.70880462524255,-7.407591270811892,29.682691883942592,1.270000457763679,0.41842454681302854,1.076500892639153,-0.9113807736874051,3.064382558965711,0.08256005947587397,2.070441725802432,-2.3319932488134683,48.374025974025976,-5.317825978597462,0.9939408331632789,10,-0.4250011444091726,-1.0799999237060476,-4.110001564025872,-7.08000183105468,-1.0800018310546804,4,0.030238040212618555,8.999941312833043,47.31000137329102,-1.3636458215929717,47.56999969482422,1.6608617195248485,46.91999816894531,0.030238040212618555
4434,2010-10-18,45.9900016784668,46.709999084472656,45.97000122070313,46.63999938964844,3185800.0,-0.01372505629398435,-1.1449256132552936,1.413041314912157,56.48352468321213,56.3953282994856,0.07286501960489034,-0.5639303837195939,-2.9605714983044606,-6.651557843829458,28.32109685759917,0.7399978637695241,0.5593558057396706,0.413001441955565,-1.584302819735818,2.410305703646948,-0.5856506888901265,1.4116535728012565,-1.4758742367704087,22.357821283194706,-34.985997560883064,0.9986521308456905,10,0.2149982452392578,-0.26000022888183594,-3.4700021743774414,-6.44000244140625,-1.3300018310546875,0,0.048706192259573955,3.5652231602341895,46.63000106811523,8.999941312833043,47.31000137329102,-1.3636458215929717,47.56999969482422,0.048706192259573955
4435,2010-10-19,45.849998474121094,46.36000061035156,45.349998474121094,45.77000045776367,3499600.0,-0.0030442095941748404,-1.1956520837738884,-0.12307430469561544,57.882875819913515,57.23401816492666,0.3062085182056222,-0.4451767102749926,-2.7107627626561097,-6.415115649391595,26.517128100532616,1.0100021362304688,0.5974633222104586,0.27199840545654297,-1.7258590641985947,2.2698558751116806,-0.7269303293710294,1.2709271402841154,-1.132718587373752,19.607819671248343,-42.47561462048692,0.99892873482757,10,0.4850025177001953,-0.11999702453613281,-3.3299989700317383,-6.299999237060547,-0.1999969482421946,1,0.022682681573355845,-1.1449256132552936,45.9900016784668,3.5652231602341895,46.63000106811523,8.999941312833043,47.31000137329102,0.022682681573355845
4436,2010-10-20,46.02000045776367,46.31000137329102,45.56000137329102,45.9000015258789,3453400.0,0.00370778602617694,1.1428548073307068,1.5000238424491852,63.139120850210695,58.01673497781267,0.34492343734190456,-0.621028624226966,-2.7599498909900575,-6.4878287784734,24.920127323979656,0.75,0.7456584031091325,0.4255002975463853,-1.5816809852508413,2.432681580343612,-0.5780903438522245,1.429090938944995,-1.1117572726684344,33.838426651973045,-33.606201341627774,1.0035906413986133,10,0.46000099182128906,-0.28999900817871094,-3.222501754760742,-6.470001220703125,-0.470001220703125,2,0.033246387746151296,-1.1956520837738884,45.849998474121094,-1.1449256132552936,45.9900016784668,3.5652231602341895,46.63000106811523,0.033246387746151296
4437,2010-10-21,46.11999893188477,46.66999816894531,45.68999862670898,46.11000061035156,2684400.0,0.0021729350961845473,-1.3058750667570005,0.08332008773887235,58.16464056883812,58.7056370582306,0.3104981779704019,-0.6728266479083729,-2.6974398214625026,-6.480985641757165,23.564874430011024,0.9799995422363352,0.7409565284434265,0.4729988098144631,-1.5313445075309744,2.4773421271599005,-0.5291728488582521,1.4751704684871783,-1.0322502463425138,44.25285718357267,-21.950505741819356,1.002171658672718,10,0.5050010681152273,-0.34999847412110086,-3.297499656677253,-6.539999008178718,-0.6699981689453196,3,0.04509978055564701,1.1428548073307068,46.02000045776367,-1.1956520837738884,45.849998474121094,-1.1449256132552936,45.9900016784668,0.04509978055564701
4438,2010-10-22,47.209999084472656,47.209999084472656,45.790000915527344,45.9900016784668,2496500.0,0.023634002121242892,1.3278708003064272,122.02022128949741,69.76743154489367,60.88011820450502,-0.6293458031618826,-1.7128159610822564,-3.588282709436726,-7.475722093712108,22.29264028990901,1.4199981689453125,0.8951366251479413,1.475498962402341,-0.6439589625297444,3.594956887334426,0.4157699999363018,2.53522792486838,-1.9535152285101987,100.0,27.770368703575997,1.059728962466042,10,-0.5849990844726562,-1.4399986267089844,-4.347499847412109,-7.4850006103515625,-2.3199996948242188,4,-0.04829482786511563,-1.3058750667570005,46.11999893188477,1.1428548073307068,46.02000045776367,-1.1956520837738884,45.849998474121094,-0.04829482786511563
4439,2010-10-25,47.18999862670898,47.93999862670898,47.18999862670898,47.43999862670898,2910700.0,-0.0004236487640656428,-5.0,-0.20491846848959555,63.41084757831802,61.56911731118593,-0.44795192061763345,-1.5991740208167187,-3.363639331298735,-7.366632624607966,21.63372626093238,0.75,0.9263074617764673,1.3439985275268498,-0.8376214956256405,3.52561855067934,0.25318851595060465,2.434808539103095,-1.7749037105515342,71.04247274848177,0.8689726845408359,1.0908100115762438,10,-0.5450000762939382,-1.3999996185302663,-4.32749938964843,-7.2150001525878835,-0.979999542236321,0,-0.03475311373966028,1.3278708003064272,47.209999084472656,-1.3058750667570005,46.11999893188477,1.1428548073307068,46.02000045776367,-0.03475311373966028
4440,2010-10-26,47.63000106811523,47.77999877929688,46.72999954223633,47.0099983215332,2576300.0,0.009324061331021483,1.282611580117075,-2.4800109863280966,71.33859781390883,62.31753696623472,-0.867920112865356,-1.915273913824052,-3.584508629355888,-7.6907709901869765,21.099936108686116,1.049999237060554,1.0278572975318525,1.643000984191886,-0.6197039331423184,3.9057059015260904,0.5116485255247838,2.774353442858988,-2.012913855113659,86.97487746472996,15.169381280468968,1.1313524586671018,10,-0.9850025177001882,-1.8400020599365163,-4.322500228881829,-6.860000610351555,-1.2100028991699148,1,-0.06235568242914269,-5.0,47.18999862670898,1.3278708003064272,47.209999084472656,-1.3058750667570005,46.11999893188477,-0.06235568242914269
4441,2010-10-27,47.709999084472656,47.77999877929688,47.11000061035156,47.290000915527344,2066800.0,0.0016795720042714901,1.3928610354223079,0.6774134006029734,66.54411481119693,62.93657810493238,-1.034790010905759,-1.8324702553580465,-3.4689399229129094,-7.6436832063034785,20.79482931411637,0.6699981689453196,1.1591009069857705,1.5599990844726577,-0.706191250789935,3.8261894197352504,0.4269039168413613,2.693094252103954,-1.9070789583744983,89.77779812283018,20.128518985152937,1.1330951676312961,10,-1.0650005340576172,-1.9200000762939453,-4.287498474121094,-6.69999885559082,-0.779998779296875,2,-0.04317748057270843,1.282611580117075,47.63000106811523,-5.0,47.18999862670898,1.3278708003064272,47.209999084472656,-0.04317748057270843
4442,2010-10-28,48.22999954223633,48.25,47.13000106811523,47.86000061035156,3344200.0,0.010899192365168231,4.463411457121891,0.8809536784741144,70.40814009538033,64.12658819620802,-1.5763329849061236,-2.1126751566952464,-3.7849109164105315,-8.039309409898088,21.484810906386002,1.1199989318847727,1.15735985746187,1.858999633789061,-0.3061877946510805,4.024187062229203,0.7764059195689867,2.9415933480091354,-2.2561131360893043,99.18697295905868,31.061275783246586,1.0825937142200721,10,-1.4300003051757812,-2.2849998474121094,-4.587499618530273,-6.969999313354492,-1.4199981689453054,3,-0.05556708128991028,1.3928610354223079,47.709999084472656,1.282611580117075,47.63000106811523,-5.0,47.18999862670898,-0.05556708128991028
4443,2010-10-29,47.97999954223633,48.31000137329102,47.72000122070313,48.20000076293945,2533400.0,-0.005183495798731452,1.6818039950061556,-0.5945996102811543,67.3770339051416,65.33697810975573,-1.2456953880476789,-1.7084805169712567,-3.3108818981275903,-7.6633698254348985,21.985702883734394,0.5900001525878906,1.019734157789621,1.4554996490478516,-0.708866677966256,3.619865976061959,0.37331648554079777,2.5376828125549054,-1.7785017767040046,79.11383236597838,11.627735186042642,1.0821831635070556,10,-1.1499996185302734,-2.0049991607666016,-4.247499465942383,-6.599998474121094,-1.2099990844726562,4,-0.05273027935462449,4.463411457121891,48.22999954223633,1.3928610354223079,47.709999084472656,1.282611580117075,47.63000106811523,-0.05273027935462449
4444,2010-11-01,48.15999984741211,48.5,47.88999938964844,48.02999877929688,2530700.0,0.00375156954758471,-1.9756138408433275,-0.5909106672214963,61.87739925591548,65.78081404708931,-1.2130788881464056,-1.6576467987818262,-3.4480895887571137,-7.730274093086933,23.191253364137918,0.6100006103515625,0.9405083545147264,1.435000038146974,-0.537649842232149,3.407649918526097,0.44867509795741256,2.4213249783365356,-1.7054816489487408,80.79095679910344,16.451650153266343,0.9863249401895617,11,-1.1299991607666016,-2.0900001525878906,-4.427499771118164,-6.779998779296875,-0.45999908447265625,0,-0.06789868081653216,1.6818039950061556,47.97999954223633,4.463411457121891,48.22999954223633,1.3928610354223079,47.709999084472656,-0.06789868081653216
4445,2010-11-02,48.43999862670898,48.7599983215332,48.290000915527344,48.5,2040700.0,0.00581392815996673,-1.6111199415074546,-0.46154523313485496,58.969056920762,65.31747361048389,-1.2147991386069705,-1.794973792674888,-3.6240988400927066,-7.898072919204779,23.94303337659759,0.5999984741210938,0.9309179903411575,1.5659988403320213,-0.4539477515455914,3.585945432209634,0.5560255443932149,2.5759721362708277,-1.6991129760304773,80.60605219900219,18.64073216259576,1.0099732959388064,11,-1.2150001525878835,-2.239999771118157,-3.9974985122680593,-7.059997558593743,-0.7199974060058452,1,-0.04603632546361669,-1.9756138408433275,48.15999984741211,1.6818039950061556,47.97999954223633,4.463411457121891,48.22999954223633,-0.04603632546361669
4446,2010-11-03,48.18000030517578,48.52000045776367,47.59000015258789,48.43000030517578,2117600.0,-0.00536743040677623,3.325579744859034,4.16657130141727,58.969056920762,65.4068532051421,-0.6885964964128917,-1.3472984870341733,-3.2561524176571055,-7.529919882860547,24.49696308369822,0.9300003051757812,1.0022237892474664,1.1430004119873018,-0.7341199721983998,3.0201207961730034,0.20444021989445105,2.0815606040801526,-1.1160566271605319,64.41723965232384,4.443721845493499,0.9385601920928525,11,-0.9050006866455078,-1.980001449584961,-3.487499237060547,-6.799999237060547,0.20999908447265625,2,-0.036529724472446734,-1.6111199415074546,48.43999862670898,-1.9756138408433275,48.15999984741211,1.6818039950061556,47.97999954223633,-0.036529724472446734
4447,2010-11-04,48.70000076293945,48.93999862670898,48.29999923706055,48.52000045776367,2467500.0,0.010792869540679817,-1.0645050144588462,-0.720001220703125,72.068215535977,65.66249587081802,-0.898638128578753,-1.736598269421691,-3.6573575750539717,-7.951854593110404,24.867233255313813,0.759998321533196,1.097816843692911,1.523500823974608,-0.4146614626217584,3.4616631105709743,0.5544196806764248,2.492581967272791,-1.3646883419613332,82.22236036779418,19.923119021612777,0.9690811432981837,11,-0.8650016784667969,-2.410001754760742,-3.935000419616699,-7.319999694824219,-0.40000152587890625,3,-0.03634497802945902,3.325579744859034,48.18000030517578,-1.6111199415074546,48.43999862670898,-1.9756138408433275,48.15999984741211,-0.03634497802945902
4448,2010-11-05,48.45000076293945,48.88000106811523,47.959999084472656,48.86000061035156,1723000.0,-0.00513347014545118,3.0888907726869115,-2.2777730682829653,78.60462021610688,67.35069283057234,-0.5076288656125172,-1.3494367653542838,-3.279991416223794,-7.605843751981297,25.100592574084814,0.920001983642571,1.1401611138169443,1.142500877380371,-0.7664130854201616,3.051414840180904,0.1880438959801083,2.096957858780634,-0.8600006103515625,63.703820918128365,-3.4970570076652123,0.9544569814002655,11,-0.6150016784667969,-2.1400012969970703,-3.8675003051757812,-7.069999694824219,0.029998779296875,4,-0.03384931607478747,-1.0645050144588462,48.70000076293945,3.325579744859034,48.18000030517578,-1.6111199415074546,48.43999862670898,-0.03384931607478747
4449,2010-11-08,48.54999923706055,48.75,48.11999893188477,48.209999084472656,1170400.0,0.0020639519617424718,-1.4230788981403757,-0.829268973473888,81.69016228588212,68.50086666079159,-0.44077584471934017,-1.3044543768178656,-3.2688232028706707,-7.611308914032428,25.12883233529399,0.6300010681152273,1.2553465987400543,1.107999420166017,-0.7498726117820596,2.9658714521140936,0.17906340419197875,2.0369354361400553,-0.7169993591308597,71.11112366979981,-2.022795935173491,0.928936015974037,11,-0.5249996185302734,-2.239999771118164,-3.967498779296875,-6.729999542236328,-0.6399993896484375,0,-0.036663209212537295,3.0888907726869115,48.45000076293945,-1.0645050144588462,48.70000076293945,3.325579744859034,48.18000030517578,-0.036663209212537295
4450,2010-11-09,48.52000045776367,48.88999938964844,48.2599983215332,48.61999893188477,1850800.0,-0.0006178945369369471,-1.0322525072294346,-0.29411302718533655,80.3398417824657,70.03372521315478,-0.3031316953902419,-1.2105046263191355,-3.1025030886909803,-7.483277157202565,24.650970755275964,0.6300010681152344,1.1844681624964934,0.9980005264282212,-0.9025323411612263,2.8985333940176687,0.04773409263349748,1.948266960222945,-0.5600013732910156,68.88898935839582,-8.83486113513284,0.9502664337947221,11,-0.4850006103515696,-1.7950019836425781,-3.9375,-6.555000305175781,0.8299980163574219,1,-0.01690024087155606,-1.4230788981403757,48.54999923706055,3.0888907726869115,48.45000076293945,-1.0645050144588462,48.70000076293945,-0.01690024087155606
4451,2010-11-10,48.83000183105469,48.91999816894531,48.02000045776367,48.540000915527344,2163000.0,0.006389146132858459,2.8298297160852557,-2.9000534065764323,81.29335035411505,71.24319301968086,-0.48897396647479496,-1.4980769989236649,-3.2865339671693903,-7.686699476662348,23.405763314519593,0.8999977111816406,1.2112277120487107,1.2450017929077148,-0.7437192630238059,3.2337228488392356,0.2506412649419545,2.239362320873475,0.10999679565428977,88.77583193525976,6.536476146209424,0.9943605279657612,11,-0.56500244140625,-2.1050033569335938,-4.3925018310546875,-6.740001678466797,0.55999755859375,2,-0.022731938741104463,-1.0322525072294346,48.52000045776367,-1.4230788981403757,48.54999923706055,3.0888907726869115,48.45000076293945,-0.022731938741104463
4452,2010-11-11,48.79999923706055,48.86999893188477,47.75,48.349998474121094,2185500.0,-0.0006144295078658324,2.7966055668702654,1.5517218699850044,74.31192553525328,72.0137365341377,-0.4130506842907806,-1.4237188482547722,-3.1566815544323035,-7.542344402029421,22.20348209574802,1.1199989318847727,1.1497619234726884,1.1404993057251005,-0.9153472192622232,3.196345830712424,0.11257604323144221,2.168422568218759,0.12159942626952613,89.74366498428473,9.3481111554119,1.027923262493661,11,-0.5349998474121094,-1.9449996948242188,-4.399998664855957,-6.559999465942383,0.8300018310546804,3,-0.008401636348812525,2.8298297160852557,48.83000183105469,-1.0322525072294346,48.52000045776367,-1.4230788981403757,48.54999923706055,-0.008401636348812525
4453,2010-11-12,48.040000915527344,48.56999969482422,47.709999084472656,48.459999084472656,2669100.0,-0.015573736340471767,1.6875044703526214,-0.9333276819395584,60.59853671576318,71.87164069634301,0.39823227579014286,-0.582537719578589,-2.3158564185434187,-6.670773029081957,21.73372539426212,1.0900001525878906,1.1230952625134165,0.3100009918212905,-1.6932283246916668,2.313230308334248,-0.6916136664351882,1.3116156500777691,0.8799972534179688,27.272899235168385,-52.06244166588087,1.0016146582564802,11,0.22499847412109375,-1.0400009155273438,-3.285001754760742,-5.80000114440918,2.0400009155273438,4,0.005412121494135169,2.7966055668702654,48.79999923706055,2.8298297160852557,48.83000183105469,-1.0322525072294346,48.52000045776367,0.005412121494135169
4454,2010-11-15,48.22999954223633,48.54999923706055,47.97000122070313,48.33000183105469,2089800.0,0.003955008806995508,1.1481523343953055,0.23810172570390553,57.97871476979903,71.76160267956935,0.24496836065530658,-0.6283318242880753,-2.421476281535753,-6.739137130302623,21.32499778129604,0.5799980163574148,1.0245396209418232,0.3879997253417997,-1.4492139975870302,2.2252134482706296,-0.5306071361226188,1.3066065868062182,0.6399993896484446,42.975276959841615,-33.93163613115414,0.9186068614644158,11,0.034999847412109375,-1.085000991821289,-3.4499998092651367,-5.989999771118164,1.6800003051757812,0,0.005183495798731341,1.6875044703526214,48.040000915527344,2.7966055668702654,48.79999923706055,2.8298297160852557,48.83000183105469,0.005183495798731341
4455,2010-11-16,46.88999938964844,47.81000137329102,46.68000030517578,47.81000137329102,3130600.0,-0.02778354064495514,1.4565187645382964,9.199809269502264,41.83266690071596,69.85755934400869,1.4996872733948692,0.8364634095308077,-1.023823794389088,-5.285656320524893,21.538071766389354,1.5499992370605469,0.9257483353980263,-1.004000473022458,-2.653056861660403,0.6450559156154867,-1.8285286673414305,-0.1794722787034857,1.910399551391606,9.374968068909848,-63.18144396089919,0.8245281943189716,11,0.9200000762939453,0.25499916076660156,-2.0074996948242188,-4.649999618530273,2.9000015258789062,1,0.021753049073164332,1.1481523343953055,48.22999954223633,1.6875044703526214,48.040000915527344,2.7966055668702654,48.79999923706055,0.021753049073164332
4456,2010-11-17,47.54999923706055,47.88000106811523,46.68999862670898,46.790000915527344,3409300.0,0.014075492770379894,-1.4791642659312434,-0.8260833509555318,43.41084468995209,66.6734070277837,0.8279964585387276,0.3130126686574499,-1.6147344153643957,-5.822076083068637,21.73145206236747,1.19000244140625,0.8802660145644907,-0.42050056457519247,-1.8277379454337037,0.9867368162833188,-1.1241192550044445,0.2831181258540596,1.0807678131103557,39.72600353600001,-28.24478417609194,0.7036186904292547,11,0.25,-0.4050006866455078,-2.3549985885620117,-5.039999008178711,2.2099990844726562,2,0.03785487415229283,1.4565187645382964,46.88999938964844,1.1481523343953055,48.22999954223633,1.6875044703526214,48.040000915527344,0.03785487415229283
4457,2010-11-18,48.20000076293945,48.790000915527344,47.83000183105469,48.31999969482422,2515300.0,0.013669853550119404,-1.2325643288991008,-0.15789368013692787,51.978429112465015,63.714941349601254,0.1113174419772136,-0.18252887289242636,-2.17538582393108,-6.326697693509949,21.58025830059887,1.2400016784667969,0.8500468364457134,0.1255008697509794,-0.9812728018146615,1.2322745413166203,-0.4278859660318375,0.6788877055337963,-1.5200004577636719,72.03791554877388,5.250413362549253,0.5533868357828192,11,-0.40000152587890625,-1.055002212524414,-2.5299997329711914,-5.225000381469727,1.5699996948242188,3,0.024688767798193956,-1.4791642659312434,47.54999923706055,1.4565187645382964,46.88999938964844,1.1481523343953055,48.22999954223633,0.024688767798193956
4458,2010-11-19,44.93000030517578,46.41999816894531,44.400001525878906,46.0,12908600.0,-0.06784233207477341,1.1151841244352838,8.916743491114856,31.3294774745374,58.11930970389629,3.162016312799402,3.0650483650490514,1.1642505516411745,-2.925503201218085,21.626686677294465,3.799999237060547,0.7538776527831743,-3.0304996490478544,-4.789632156513058,-1.271367141582651,-3.9100659027804525,-2.1509333953152563,3.8600006103515625,12.072866810565062,-50.756259743030995,0.8795662537326011,11,1.7299995422363281,1.739999771118164,0.7400007247924805,-1.9549999237060547,5.020000457763672,4,0.10460718297386751,-1.2325643288991008,48.20000076293945,-1.4791642659312434,47.54999923706055,1.4565187645382964,46.88999938964844,0.10460718297386751
4459,2010-11-22,45.54999923706055,45.68000030517578,44.2400016784668,44.900001525878906,5518600.0,0.013799219400702833,2.1648326772891333,-0.6074746696899043,33.92658466975071,52.96228113581685,2.3151811597879686,2.4410384494525417,0.6028625695503962,-3.406177485355201,21.163722066481043,1.4399986267089844,0.5446110057831035,-2.328500747680664,-4.369215824171903,-0.28778567118942533,-3.3488582859262834,-1.3081432094350447,3.240001678466797,28.791159961601505,-30.476121654322814,1.020357538245619,11,1.0300006866455078,1.0400009155273438,0.3275012969970703,-2.5749988555908203,3.9799995422363352,0,0.0994512111936201,1.1151841244352838,44.93000030517578,-1.2325643288991008,48.20000076293945,-1.4791642659312434,47.54999923706055,0.0994512111936201
4460,2010-11-23,44.65999984741211,45.34000015258789,44.18999862670898,45.27000045776367,4955900.0,-0.01953895509452197,2.066670735677102,-0.9384657820450371,31.704777294221444,47.45243968471756,2.905614641586034,3.2644967132209572,1.548142304780285,-2.3763031621863817,21.265477421092815,1.3600006103515696,0.2883375690578731,-3.070000076293944,-5.567889993008407,-0.5721101595794806,-4.318945034651179,-1.8210551179367087,3.9480010986328153,10.217412757502442,-46.399144425991544,1.2489449583572325,11,1.8699989318847656,1.904998779296868,1.3075008392333984,-1.6849994659423828,4.6399993896484375,1,0.11755485933581378,2.1648326772891333,45.54999923706055,1.1151841244352838,44.93000030517578,-1.2325643288991008,48.20000076293945,0.11755485933581378
4461,2010-11-24,45.6500015258789,46.2599983215332,44.959999084472656,45.0,5326900.0,0.02216752534369193,-2.5616253670976037,-1.0655752057432908,34.88602977732221,43.071784600503,1.5836279205061032,2.2264009457829204,0.6196171530305818,-3.2269172817951315,21.034561862734225,1.5999984741210938,0.011679341379497998,-1.9769985198974709,-4.642616665861333,0.6886196260663908,-3.3098075928794017,-0.64418944691554,2.692919281005871,31.73917766777813,-20.74455691069079,1.3328090729819297,11,0.8399982452392649,0.9149971008300781,0.38249969482422586,-2.6750011444091726,4.180000305175788,2,0.09069001645709673,2.066670735677102,44.65999984741211,2.1648326772891333,45.54999923706055,1.1151841244352838,44.93000030517578,0.09069001645709673
4462,2010-11-26,45.54999923706055,45.88999938964844,45.06999969482422,45.18999862670898,1131400.0,-0.0021906305690189143,-1.7333392673219485,0.553845792692248,35.412470756553276,40.273332827257455,1.3121194824677644,2.2296448224339542,0.7563782320353596,-3.0056947984841713,20.424565721775938,0.8199996948242188,-0.2755126167561741,-1.9430007934570312,-4.746848689336225,0.8608471024221629,-3.3449247413966248,-0.5410768455174377,2.5437462390136787,60.98658697426033,9.512245404344618,1.4019239479395968,11,0.9400005340576172,1.0149993896484304,0.5550022125244141,-2.5749988555908203,3.740001678466797,4,0.09242588704693766,-2.5616253670976037,45.6500015258789,2.066670735677102,44.65999984741211,2.1648326772891333,45.54999923706055,0.09242588704693766
4463,2010-11-29,45.45000076293945,45.61000061035156,44.5099983215332,45.099998474121094,2815000.0,-0.0021953562194515497,2.2835792002824005,0.9722269317170156,34.406450137236945,37.65419231252833,1.1243251179273486,2.245512352905749,0.8924089438823728,-2.783028558598872,19.871133508527763,1.1000022888183594,-0.627952160759321,-1.916499328613284,-4.8529869244386745,1.0199882672121063,-3.3847431265259758,-0.44825553070059243,2.4095199021728604,60.869677390820534,11.388536851114303,1.4682437979126952,11,1.039999008178711,1.1149978637695241,0.7474994659423828,-2.4750003814697266,3.2900009155273438,0,0.0950494966404225,-1.7333392673219485,45.54999923706055,-2.5616253670976037,45.6500015258789,2.066670735677102,44.65999984741211,0.0950494966404225
4464,2010-11-30,44.88999938964844,45.2400016784668,44.59000015258789,44.97999954223633,3976300.0,-0.012321262131807176,1.1311370842166482,-0.2571416115355691,32.66475968329645,36.63553595503728,1.2971304119357328,2.6856681978324985,1.4620459468742553,-2.1081186361100777,19.139140499612633,0.8600006103515625,-0.9528653032136418,-2.3130006790161133,-5.422504815026699,0.796503456994472,-3.867752747021406,-0.7582486110108206,2.7493499531596726,33.81646696324276,-12.664031681781864,1.5547520680052922,11,1.6000003814697266,1.6749992370605398,1.3075008392333984,-1.914999008178711,3.4099998474121094,1,0.11272001430362777,2.2835792002824005,45.45000076293945,-1.7333392673219485,45.54999923706055,-2.5616253670976037,45.6500015258789,0.11272001430362777
4465,2010-12-01,46.209999084472656,46.959999084472656,45.47000122070313,45.540000915527344,5314800.0,0.029405206343767754,-2.6790181598975678,-7.444411477980757,38.58884154855395,36.09975782821526,-0.14468650677726203,1.254347590099485,0.15722525953030697,-3.3086786110837494,17.586365747072392,2.0699996948242188,-1.1688453732702087,-0.8815010070800753,-3.9640517789486722,2.2010497647885217,-2.4227763930143738,0.6597743788542232,1.2223892153695033,69.38776463480903,27.09005958112818,1.5412753859342974,12,0.2800006866455078,0.354999542236321,0.00749969482421875,-3.2150001525878906,2.1800003051757812,2,0.07184591561569187,1.1311370842166482,44.88999938964844,2.2835792002824005,45.45000076293945,-1.7333392673219485,45.54999923706055,0.07184591561569187
4466,2010-12-02,46.41999816894531,46.65999984741211,45.959999084472656,46.09000015258789,3424000.0,0.0045444511714611835,-1.372883328484143,0.4925356988316746,39.7941633822428,34.74595052485724,-0.5943334528191144,0.9546798793855231,-0.030328239245349664,-3.4113343685492055,16.928057639716016,0.7000007629394531,-1.3997087866978362,-0.5835018157958984,-3.635550936994129,2.468547305402332,-2.109526376395017,0.9425227448032203,0.8178467505088562,77.95915316861112,39.94198562502031,1.5260245605991165,12,-0.8449993133544922,0.14500045776366477,-0.2024993896484375,-3.424999237060547,1.3300018310546875,3,0.06204224863675112,-2.6790181598975678,46.209999084472656,1.1311370842166482,44.88999938964844,2.2835792002824005,45.45000076293945,0.06204224863675112
4467,2010-12-03,46.93000030517578,47.0,46.31000137329102,46.31000137329102,2211100.0,0.010986690141053357,-1.2258058561856935,1.878795935589006,45.13584463588876,36.27999132056294,-1.4566081943493572,0.32177215344345456,-0.4915082643959039,-3.806584682960178,15.821298521022234,0.6899986267089773,-1.443853099355536,0.015000343322753906,-2.9307159206756594,2.9607166073211673,-1.4578577886764563,1.4878584753219641,0.12497383671367857,97.18876917113884,55.4243482166811,1.4728581319992078,12,-1.335000991821289,-0.365001678466804,-0.7125015258789062,-3.9350013732910156,0.11999893188476562,4,0.061794193629252314,-1.372883328484143,46.41999816894531,-2.6790181598975678,46.209999084472656,1.1311370842166482,44.88999938964844,0.061794193629252314
4468,2010-12-06,46.81000137329102,46.86999893188477,46.290000915527344,46.81999969482422,2245100.0,-0.002556977010535477,9.545725680595265,-0.016126352835482697,43.73898733615143,37.370258283496355,-1.1643278629574993,0.32950045044216125,-0.33564778288751285,-3.5755181658989414,15.098122884669731,0.6399993896484375,-1.5583430480117997,-0.022998619079579896,-2.878730723841194,2.8327334856820343,-1.450864671460387,1.4048674333012272,0.18999862670897727,92.1162390564879,48.418674482414815,1.4278660523808087,12,-1.2150020599365305,-0.24500274658204546,-0.4375019073486399,-3.430002212524421,-0.22999954223633523,0,0.05298012111683814,-1.2258058561856935,46.93000030517578,-1.372883328484143,46.41999816894531,-2.6790181598975678,46.209999084472656,0.05298012111683814
4469,2010-12-07,46.77000045776367,47.43000030517578,46.709999084472656,47.11000061035156,2887900.0,-0.0008545377986289848,-2.1304203604036918,34.00572300651024,49.40239603909987,39.33666036626063,-1.0427240832384967,0.2417031411009134,-0.243391783852843,-3.409184291201953,14.506019590572889,0.720001220703125,-1.7969599368841287,0.026000404357908735,-2.7129848306926903,2.7649856394085077,-1.3434922131673872,1.3954930218832047,-2.5800018310546946,66.32652266826508,17.53194764611088,1.3694926175252988,12,-0.8000011444091797,-0.2050018310546946,-0.36750030517578125,-3.3600006103515625,-0.4099998474121094,1,0.0421210434342878,9.545725680595265,46.81000137329102,-1.2258058561856935,46.93000030517578,-1.372883328484143,46.41999816894531,0.0421210434342878
4470,2010-12-08,47.70000076293945,47.88999938964844,46.5099983215332,46.79999923706055,3140300.0,0.019884547703086453,1.1562537252938512,-2.6470621234390603,50.72745611250354,41.096818847947446,-1.6719776014231797,-0.7935658447330525,-1.1044173197204188,-4.212388351905851,13.883190773347204,1.3800010681152344,-1.5568765874921198,0.9970006942749023,-1.653156421426715,3.6471578099765196,-0.3280778635759063,2.322079252125711,-3.445202102661142,90.15551312611426,38.552633179635905,1.3250785578508069,12,-1.5000019073486328,-1.1350021362304759,-1.1500005722045898,-4.195001602172852,-0.720001220703125,2,0.012578584161937023,-2.1304203604036918,46.77000045776367,9.545725680595265,46.81000137329102,-1.2258058561856935,46.93000030517578,0.012578584161937023
4471,2010-12-09,47.72000122070313,48.08000183105469,47.52000045776367,47.7400016784668,2217700.0,0.00041929680175645245,-1.6666606116202396,-0.022222693171695576,47.520664576728414,42.44217371685579,-1.5281733003424733,-0.9496790991442268,-1.0421828195119858,-4.113928973460723,13.619903830886166,0.5600013732910156,-1.3667915957394428,1.0725011825561594,-1.4326253625543188,3.5776277276666377,-0.18006208999908324,2.325064455111402,-3.319794531250018,79.88824434508753,29.59504041385469,1.2525632725552407,12,-1.4250011444091868,-1.1550025939941548,-1.007502555847175,-2.6650028228759837,-0.37000274658203836,3,0.014040195972472747,1.1562537252938512,47.70000076293945,-2.1304203604036918,46.77000045776367,9.545725680595265,46.81000137329102,0.014040195972472747
4472,2010-12-10,48.38999938964844,48.54999923706055,47.43999862670898,47.790000915527344,3680400.0,0.014040195972472747,1.413049607748842,-29.99923707801943,74.43501546352876,46.88979208644376,-1.9589572627151313,-1.7412427635743626,-1.5998328367076908,-4.657015585262968,13.845303997593295,1.1100006103515696,-1.0333907292696196,1.7629993438720675,-0.673738185057573,4.199736872801708,0.5446305794072472,2.9813681083368877,-3.7690049916992265,92.92035547603575,36.23136526997205,1.2183687644648211,12,-1.8199996948242188,-1.8250007629394602,-1.6525001525878906,-3.094999313354492,-0.9899978637695384,4,-0.013225860667924416,-1.6666606116202396,47.72000122070313,1.1562537252938512,47.70000076293945,-2.1304203604036918,46.77000045776367,-0.013225860667924416
4473,2010-12-13,48.29999923706055,48.68999862670898,48.040000915527344,48.63999938964844,3032400.0,-0.0018598915834485696,1.9545442723009396,-0.5666683620919853,70.99235663151327,51.148413969578975,-1.5893023269129714,-1.7188940617290953,-1.4316756305116485,-4.448599705420619,14.176404073263104,0.6499977111816335,-0.7812757440203697,1.659999275207518,-0.8110116561196676,4.131010206534704,0.42449380954392524,2.895504740871111,-3.364684451982427,82.11012224528177,20.987898114366338,1.2355054656635935,12,-1.2199993133544922,-1.7450008392333984,-1.2375001907348633,-2.914999008178711,-1.1199989318847656,0,-0.025879917593060298,1.413049607748842,48.38999938964844,-1.6666606116202396,47.72000122070313,1.1562537252938512,47.70000076293945,-0.025879917593060298
4474,2010-12-14,48.47999954223633,48.65999984741211,48.13999938964844,48.5,2244800.0,0.0037267144517398876,2.058824849375624,0.05882484937562409,82.70545462146349,56.05025986656892,-1.348295225041717,-1.9807592365877014,-1.5053150677455704,-4.518633431814678,14.525397208444351,0.5200004577636719,-0.5055660127922721,1.8274995803833036,-0.6796428965455377,4.334642057312145,0.5739283419188794,3.081070818847728,-3.1692163729951233,90.36701582224242,21.86359648125628,1.2535712384644222,12,-1.1550006866455078,-1.9250011444091797,-1.4075002670288086,-3.094999313354492,-1.6199989318847656,1,-0.03919137230037184,1.9545442723009396,48.29999923706055,1.413049607748842,48.38999938964844,-1.6666606116202396,47.72000122070313,-0.03919137230037184
4475,2010-12-15,47.90999984741211,48.7599983215332,47.63000106811523,48.41999816894531,3051200.0,-0.011757419558711568,-1.1121525314357072,25.49933244325768,70.84868537275288,59.50076230995893,-0.57193597848228,-1.4023234372598523,-0.8756166184770251,-3.852521287458444,14.965958543666058,1.1299972534179759,-0.20036622978832241,1.2064998626708956,-1.3617375458289374,3.7747372711707285,-0.07761884157902443,2.4906185669208156,-2.2612951324241237,35.606161315493225,-35.99663111002933,1.2841187042499178,12,-0.38500022888183594,-1.355001449584961,-0.7425003051757812,-2.5249996185302734,-0.7900009155273366,2,-0.032352311458925476,2.058824849375624,48.47999954223633,1.9545442723009396,48.29999923706055,1.413049607748842,48.38999938964844,-0.032352311458925476
4476,2010-12-16,49.349998474121094,49.4900016784668,47.97999954223633,48.04999923706055,6051800.0,0.030056327098626934,-1.0972271892806904,-2.549026501013516,78.10651021137153,63.16416959612368,-1.7350668369589073,-2.846497805009186,-2.220544214986681,-5.189932281942518,15.731931556822182,1.5800018310546875,0.24561827909057143,2.5564985275268555,-0.25159689343871605,5.364593948492427,1.1524508170440697,3.9605462380096412,-3.3279385263476797,93.17058556446273,19.389444190055855,1.4040477104827844,12,-1.4599971771240234,-2.509998321533203,-1.9699993133544922,-3.964998245239258,-2.8499984741210938,3,-0.04802429595063884,-1.1121525314357072,47.90999984741211,2.058824849375624,48.47999954223633,1.9545442723009396,48.29999923706055,-0.04802429595063884
4477,2010-12-17,49.38999938964844,49.709999084472656,48.83000183105469,49.2599983215332,5652000.0,0.0008105555575310674,1.2857057928868323,0.10000088031527024,79.40297147802421,67.12683450077621,-1.5527033982088625,-2.943701002810542,-2.194964723486578,-5.126390822252134,16.70651095178109,0.8799972534179688,0.5633616343864247,2.536999511718747,-0.4418172603623205,5.515816283799815,1.0475911256782098,4.0264078977592845,-2.8824275995779516,84.61538461538467,8.82094482845605,1.489408386040534,12,-1.2800006866455078,-2.440000534057617,-1.8950004577636719,-4.004999160766602,-2.2700004577636648,4,-0.04130392672073824,-1.0972271892806904,49.349998474121094,-1.1121525314357072,47.90999984741211,2.058824849375624,48.47999954223633,-0.04130392672073824
4478,2010-12-20,49.63000106811523,49.9900016784668,49.099998474121094,49.52000045776367,2318500.0,0.004859317299710009,1.1445813034286239,0.8461515889550203,87.14734235825979,71.32071742512731,-1.5093447290093565,-2.9655835275217655,-2.3626660587859547,-5.260403344805674,15.937303658347505,0.8900032043457031,0.8823339924272275,2.5420011520385657,-0.5379071638438475,5.621909467920979,1.0020469940973555,4.081955309979776,-2.6100409109403913,84.74574079462037,3.490948535348892,1.5399541579412073,12,-1.3800010681152273,-2.5400009155273366,-2.0700016021728445,-4.245000839233391,-2.3199996948242045,0,-0.04493249031318258,1.2857057928868323,49.38999938964844,-1.0972271892806904,49.349998474121094,-1.1121525314357072,47.90999984741211,-0.04493249031318258
4479,2010-12-21,50.08000183105469,50.33000183105469,49.59000015258789,49.63000106811523,2574600.0,0.009067111691612784,-1.7924454968798809,4.090893327785042,85.11797864047288,75.14188659490169,-1.6097248930272414,-3.2241086991847823,-2.7346138522024575,-5.603436582550003,15.123841214622244,0.7400016784667969,1.1192676149066756,2.7655017852783175,-0.4989253203607049,6.02992889091734,1.1332882324588098,4.397715338097825,-2.5254342000473002,90.74074335713047,7.655005917856158,1.63221355281951,12,-1.1950016021728516,-2.8200016021728516,-2.4475021362304688,-4.14000320434571,-3.3100013732910156,1,-0.0579073765943956,1.1445813034286239,49.63000106811523,1.2857057928868323,49.38999938964844,-1.0972271892806904,49.349998474121094,-0.0579073765943956
4480,2010-12-22,49.90999984741211,50.20000076293945,49.43999862670898,50.04999923706055,1733800.0,-0.0033946081754565594,2.4545359966708604,-0.3111092273131812,81.90126568330788,78.96195338452164,-1.2217467861433633,-2.7833258668972007,-2.52109717145116,-5.3338742509018715,14.168662679044807,0.7600021362304759,1.4036234045590632,2.3329998016357436,-0.8765393840228626,5.54253898729435,0.7282302088064441,3.937769394465043,-1.8003453763952635,82.12759257124955,-1.540255348679736,1.6047695928293026,12,-1.0249996185302734,-2.6499996185302734,-2.205000877380371,-3.9200000762939453,-2.979999542236328,2,-0.06110998289691827,-1.7924454968798809,50.08000183105469,1.1445813034286239,49.63000106811523,1.2857057928868323,49.38999938964844,-0.06110998289691827
4481,2010-12-23,49.790000915527344,50.1500015258789,49.68000030517578,49.77999877929688,1256400.0,-0.0024043063965464295,-3.4762216167120124,-0.07144414168932255,78.14960216025928,79.3746852397139,-0.8685797913877451,-2.4635745241776092,-2.3790354596461256,-5.114959992570704,14.13078313006343,0.4700012207031179,1.632311065781174,2.0060009002685533,-1.2142473177497521,5.226249118286859,0.3958767912594041,3.6161250092777024,-1.2362769725029281,63.99993896484375,-17.215793279658726,1.6101241090091523,12,-0.8099994659423828,-2.530000686645508,-2.312501907348633,-3.720001220703125,-2.220001220703125,3,-0.05362526480311658,2.4545359966708604,49.90999984741211,-1.7924454968798809,50.08000183105469,1.1445813034286239,49.63000106811523,-0.05362526480311658
4482,2010-12-27,49.7599983215332,49.86999893188477,48.86000061035156,49.56000137329102,1894200.0,-0.0006025827162574604,3.8095367847410153,19.995423340974593,79.55905511811012,80.32654062711356,-0.6971151028409821,-2.215592251122672,-2.3184820263917487,-4.993036257494381,13.727996361989735,1.0099983215332102,1.794010944433019,1.765498352050784,-1.3896177437924635,4.920614447894032,0.18794030412915674,3.3430563999724114,0.5700035095214844,61.22428325271441,-17.843740545301834,1.5775580479216254,12,-0.7799968719482422,-2.499998092651367,-2.28749942779541,-3.6899986267089844,-1.9499969482421804,0,-0.06551443793201395,-3.4762216167120124,49.790000915527344,2.4545359966708604,49.90999984741211,-1.7924454968798809,50.08000183105469,-0.06551443793201395
4483,2010-12-28,49.77000045776367,49.88999938964844,49.47999954223633,49.70000076293945,1314600.0,0.0002010075676819323,1.645181138019295,0.3500038147554866,80.24189454837429,80.05281173010366,-0.5326866337786313,-1.9872436465379764,-2.2752654093553346,-4.904697056127134,12.921486468176466,0.4099998474121094,2.011008060250667,1.5595005035400362,-1.4503046798846597,4.569305686964732,0.0545979118276918,3.0644030952523806,0.5306013488769565,61.904700118333366,-17.999460432897877,1.504902591712347,12,-0.7899990081787109,-2.510000228881836,-2.297501564025879,-3.700000762939453,-1.5699996948242188,1,-0.053244956831530854,3.8095367847410153,49.7599983215332,-3.4762216167120124,49.790000915527344,2.4545359966708604,49.90999984741211,-0.053244956831530854
4484,2010-12-29,49.95000076293945,50.1500015258789,49.7599983215332,49.7599983215332,1382900.0,0.0036166426264860885,-3.1052441374878788,2.71433242506812,76.72204764648959,80.70540753829661,-0.5389108796050195,-1.8643086668053641,-2.3782258367585314,-4.988143031613276,12.158453982472894,0.390003204345696,1.9502127155470816,1.4865007400512695,-1.17906379064096,4.152065270743499,0.15371847470515831,2.8192830053973807,0.32178901977539454,81.34328570655872,2.622837074701181,1.3327822653461145,12,-0.7950000762939453,-2.690000534057617,-3.285000801086426,-3.8800010681152344,-1.549999237060554,2,-0.052852839826324605,1.645181138019295,49.77000045776367,3.8095367847410153,49.7599983215332,-3.4762216167120124,49.790000915527344,-0.052852839826324605
4485,2010-12-30,49.52999877929688,50.13999938964844,49.47000122070313,50.0099983215332,1134200.0,-0.008408447992541257,-1.2333471087516583,-2.5262809187278776,69.63117487500895,79.76370361203409,0.1509255918821779,-1.2467491498126009,-1.8799626274427155,-4.472569775730868,12.886666824845483,0.6699981689453054,1.935557269460645,0.9004987716674862,-1.58134672116541,3.3823442645003823,-0.34042397474895836,2.1414215180839307,0.7135552199707007,51.93780569306282,-25.534663372789346,1.2409227464164476,12,0.050003051757805395,-2.269998550415046,-2.9449987411499094,-3.4599990844726634,-0.7399978637695384,3,-0.0557237712407711,-3.1052441374878788,49.95000076293945,1.645181138019295,49.77000045776367,3.8095367847410153,49.7599983215332,-0.0557237712407711
4486,2010-12-31,49.29999923706055,49.65999984741211,49.04999923706055,49.43999862670898,1397000.0,-0.004643641185238079,1.1034437399700088,0.2916656732549625,60.911244000098804,77.70906722559795,0.4169317058593478,-0.8326128295400324,-1.5782414079057077,-4.144013052327402,13.476640354600072,0.6100006103515625,1.8401355755088034,0.5264991760253892,-1.7404647812858016,2.79346313333658,-0.6069828026302062,1.6599811546809846,0.9158836944287145,34.10839646800702,-39.69941369638038,1.1334819786555945,12,0.2950019836425781,-1.8799991607666016,-2.752500534057617,-3.049999237060547,-0.27000045776366477,4,-0.04807300139070092,-1.2333471087516583,49.52999877929688,-3.1052441374878788,49.95000076293945,1.645181138019295,49.77000045776367,-0.04807300139070092
4487,2011-01-03,49.83000183105469,50.540000915527344,49.68000030517578,49.68000030517578,3190300.0,0.010750559882275246,-10.466558160826,-1.0714441416894276,66.5943448295265,75.42540083351648,-0.04927459121841338,-1.1955093266446895,-2.0321086454524107,-4.552534713591939,14.573305678505749,1.2400016784667969,1.9051634475812094,0.9115016937255831,-1.2262812562386074,3.0492846436897736,-0.15738978125651215,1.9803931687076783,-0.970001220703125,52.349108411526004,-19.565460403583344,1.068891474982097,1,-0.13000106811523438,-2.305002212524414,-3.3025026321411133,-3.5800018310546875,-0.9600028991699148,0,-0.04535424549838185,1.1034437399700088,49.29999923706055,-1.2333471087516583,49.52999877929688,-3.1052441374878788,49.95000076293945,-0.04535424549838185
4488,2011-01-04,49.290000915527344,50.20000076293945,48.84000015258789,49.790000915527344,2220600.0,-0.010836863248734785,1.0606074617807704,-3.3332994252581254,58.14888641057858,72.42883503019489,0.4888312014183711,-0.48505582294836813,-1.4558168240923521,-3.8827406804561946,15.418711283055654,1.3600006103515625,1.7591445768566274,0.24750080108642436,-1.6494650102346924,2.144466612407541,-0.7009821045741376,1.1959837067469863,1.25,26.470621234390602,-41.32901423110228,0.9484829056605585,1,0.39999961853027344,-1.7650012969970703,-2.7625017166137695,-3.0400009155273438,1.25,1,-0.030026364673287897,-10.466558160826,49.83000183105469,1.1034437399700088,49.29999923706055,-1.2333471087516583,49.52999877929688,-0.030026364673287897
4489,2011-01-05,48.7400016784668,49.52000045776367,48.2400016784668,49.02999877929688,3441500.0,-0.011158434304010867,1.0157453825659386,0.5799942016601705,58.38383620423915,69.81578731029836,0.9261574218400739,0.23199262091318928,-0.8745247073450031,-3.2040305139004204,15.828153595734134,1.279998779296875,1.5824383521283778,-0.4009984970092759,-1.9788706149657074,1.1768736209471555,-1.1899345559874916,0.3879375619689398,1.7999992370605469,21.739137645932953,-48.0618233570535,0.7889360589782154,1,0.6499996185302734,-1.1750011444091797,-2.2125024795532227,-2.450002670288086,1.8799972534179759,2,-0.01107921413482249,1.0606074617807704,49.290000915527344,-10.466558160826,49.83000183105469,1.1034437399700088,49.29999923706055,-0.01107921413482249
4490,2011-01-06,48.29999923706055,48.9000015258789,48.16999816894531,48.86999893188477,3327700.0,-0.00902754259856009,1.31745301298201,1.9655358387813657,36.7089243273364,65.21126755108472,1.2446527593008838,0.7581193633246244,-0.42188182566285803,-2.634014295593886,15.905811180501605,0.7300033569335866,1.3173296979263966,-0.8710008621215835,-2.3534444608358953,0.6114427365927284,-1.6122226614787394,-0.12977906276442752,2.148001708984374,5.485270778808979,-58.82488852271453,0.7412217993571572,1,1.0550003051757812,-0.2949981689453125,-1.7725000381469727,-2.010000228881836,2.490001678466797,3,0.0020704407949891923,1.0157453825659386,48.7400016784668,1.0606074617807704,49.290000915527344,-10.466558160826,49.83000183105469,0.0020704407949891923
4491,2011-01-07,48.38999938964844,48.7400016784668,47.959999084472656,48.40999984741211,2298700.0,0.0018633572258699438,1.294111377265664,0.03508854117867472,37.50004768353392,60.538044502798456,1.0450792281078876,0.7598450781796089,-0.500514079582075,-2.6065277965473896,15.906395297641634,0.7800025939941406,1.0594443830375795,-0.8145006179809542,-2.184933115723581,0.5559318797616726,-1.4997168668522676,-0.1292843691096408,1.9213213897705046,16.666666666666664,-43.21301568769311,0.6852162488713149,1,0.8600006103515625,-0.1399993896484375,-1.8625001907348633,-2.1000003814697266,1.3899993896484446,4,0.008266202333626627,1.31745301298201,48.29999923706055,1.0157453825659386,48.7400016784668,1.0606074617807704,49.290000915527344,0.008266202333626627
4492,2011-01-10,47.75,48.18000030517578,47.65999984741211,48.099998474121094,2698400.0,-0.013225860667924416,1.0392089398177928,17.499523173755485,28.636414472572085,54.80410227215376,1.5309747182969886,1.4223642748475314,0.12688700762688399,-1.8523689180559302,15.638044859518144,0.7299995422363281,0.8054430949598057,-1.4225000381469712,-2.898810082690339,0.05381000639639666,-2.160655060418655,-0.6843450158752873,2.3732150438232367,3.543311816846538,-50.9937168058802,0.738155022271685,1,1.3500003814697266,0.6650009155273438,-1.6800012588500977,-1.460000991821289,2.3699989318847727,0,0.02680625715804985,1.294111377265664,48.38999938964844,1.31745301298201,48.29999923706055,1.0157453825659386,48.7400016784668,0.02680625715804985
4493,2011-01-11,47.04999923706055,47.84000015258789,46.959999084472656,47.81000137329102,4317700.0,-0.014659701841663986,1.1463448673694396,2.1714441416893937,17.41941782139554,48.214921180476644,2.0166390539335595,2.133291574385993,0.8139551286728235,-1.0318592522971457,15.46547711833014,0.8800010681152344,0.5647192546183817,-2.0600008010864244,-3.7779071709331333,-0.3420944312397154,-2.9189539860097753,-1.2010476161630734,2.8268942871215756,3.515629074534078,-44.52340724600594,0.8589531849233536,1,1.7000007629394531,1.3650016784667969,-0.9700002670288086,-0.7600002288818359,3.3899993896484304,1,0.038682247063473785,1.0392089398177928,47.75,1.294111377265664,48.38999938964844,1.31745301298201,48.29999923706055,0.038682247063473785
4494,2011-01-12,46.58000183105469,47.27999877929688,46.41999816894531,47.15999984741211,4392600.0,-0.009989318036707884,1.0975730029726685,0.7631531395874044,16.36371342809693,42.296314353041986,2.1884715975143294,2.5862457066638314,1.2594890031678005,-0.5359509706552146,15.43574230524747,0.8600006103515696,0.2894651575396239,-2.4349983215332003,-4.478818359023748,-0.39117828404265254,-3.456908340278474,-1.4130883027879264,2.946864360362298,6.451751835820592,-35.735506715431356,1.0219100187452745,1,1.8999977111816406,1.8999977111816406,-0.5000028610229492,-0.29000282287597656,7.529998779296875,2,0.08501500491209812,1.1463448673694396,47.04999923706055,1.0392089398177928,47.75,1.294111377265664,48.38999938964844,0.08501500491209812
4495,2011-01-13,46.36000061035156,47.040000915527344,46.1500015258789,46.5099983215332,3267500.0,-0.004723083126983663,-2.1228274472797803,0.2586176279078945,16.039672767651425,37.310584216103386,2.1361604868313506,2.829226864653947,1.4429392953742024,-0.2627933187168239,16.065703352911054,0.8899993896484446,-0.017835322820516808,-2.5774995803833036,-4.8967360089437975,-0.2582631518228098,-3.737117794663547,-1.4178813661030603,2.7319040579193867,8.108072281881325,-30.026230809637532,1.1596182142802463,1,1.9850006103515625,1.9850006103515625,-0.09250164031982422,-0.07000160217285156,6.479999542236328,3,0.09188952255065352,1.0975730029726685,46.58000183105469,1.1463448673694396,47.04999923706055,1.0392089398177928,47.75,0.09188952255065352
4496,2011-01-14,46.97999954223633,47.0,45.9000015258789,46.18000030517578,2512600.0,0.01337357471359324,1.6190435102474727,-5.3334096284428165,25.354651422325688,32.728396059747745,1.2878973595496603,2.1318719750980506,0.8012220811590538,-0.8230958045625911,16.188023040448073,1.0999984741211009,-0.3016455479616411,-1.8390007019042969,-4.306916202596227,0.6289147987876333,-3.072958452250262,-0.6050429515583318,1.6412006232518905,47.36835941159953,11.652681951780764,1.2339577503459662,1,1.0700016021728516,1.2400016784667969,-0.5975008010864258,-0.6900005340576172,5.020000457763672,4,0.08109836974063223,-2.1228274472797803,46.36000061035156,1.0975730029726685,46.58000183105469,1.1463448673694396,47.04999923706055,0.08109836974063223
4497,2011-01-18,47.349998474121094,47.5,46.5,46.81999969482422,4457200.0,0.007875669124945972,1.409633238349113,0.6624991059294757,29.833329624602243,29.582223083528152,0.5912957725091204,1.6877362454799751,0.39659276919606157,-1.1293633134243848,15.91868945322382,1.0,-0.5399255157129517,-1.367001724243167,-3.9032330291737125,1.1692295806873787,-2.635117376708436,-0.09888607177789766,0.7813859362374487,74.74216364276327,40.59023185464585,1.2681156524652726,1,0.3600025177001953,0.8700027465820312,-0.9199991226196289,-1.0599994659423828,4.3300018310546875,1,0.05131996586027121,1.6190435102474727,46.97999954223633,-2.1228274472797803,46.36000061035156,1.0975730029726685,46.58000183105469,0.05131996586027121
4498,2011-01-19,47.4000015258789,47.7599983215332,47.06999969482422,47.25,3161700.0,0.0010560306941749253,-1.7058656334614868,0.28302239880231284,28.27941748923007,26.23728767074936,0.2737948501704537,1.5411149947649037,0.3198858540464684,-1.11022638070758,15.304840390633851,0.6899986267089844,-0.7223647055511222,-1.2054986953735423,-3.7686587051544294,1.3576613144073448,-2.487078700263986,0.07608130951690129,-1.5,80.64530022334445,50.29557493653163,1.2815800048904418,1,0.0,0.8199996948242259,-0.8325023651122976,-1.1100025177001882,5.0,2,0.05738390967183493,1.409633238349113,47.349998474121094,1.6190435102474727,46.97999954223633,-2.1228274472797803,46.36000061035156,0.05738390967183493
4499,2011-01-20,47.18000030517578,47.540000915527344,46.849998474121094,47.47999954223633,3188500.0,-0.00464137581478774,2.2857103931844396,-1.9999745689436887,29.276930591418676,25.41151058898073,0.278528981725529,1.6155455965484578,0.506852459217825,-0.8315621642708209,14.467500522635898,0.69000244140625,-1.0096668660400496,-1.2804998397827134,-3.8204498368323883,1.2594501572669614,-2.550474838307551,-0.010524841257876005,-1.2427988433837953,68.81725722794097,39.49642051859715,1.2699749985248376,1,0.1400012969970703,1.0400009155273438,-0.3625011444091797,-0.8900012969970703,5.400001525878906,3,0.06909703900903885,-1.7058656334614868,47.4000015258789,1.409633238349113,47.349998474121094,1.6190435102474727,46.97999954223633,0.06909703900903885
4500,2011-01-21,46.86000061035156,47.47000122070313,46.81000137329102,47.209999084472656,2523500.0,-0.006782528460244963,-1.9333525482351475,1.1666645473850183,28.819478247969585,24.447002873918027,0.4165930163212792,1.7869489815921469,0.7903851101679891,-0.4426683923470023,13.791916976257616,0.6599998474121094,-1.2439769111315897,-1.4479995727539077,-3.987759944635087,1.0917607991272718,-2.717879758694501,-0.1781193868133144,-0.8863432113647534,51.61294292095583,21.951819941960665,1.2698801859405906,1,0.18000030517578125,1.3600006103515625,0.07999801635742188,-0.5500011444091797,4.55999755859375,4,0.15471617382775804,2.2857103931844396,47.18000030517578,-1.7058656334614868,47.4000015258789,1.409633238349113,47.349998474121094,0.15471617382775804
4501,2011-01-24,47.11999893188477,47.36000061035156,46.6500015258789,47.0,1777800.0,0.005548406277138929,1.3666545868380968,-0.342855585831083,25.31874252607929,24.078372657641047,-0.04749455780669365,1.3878188476904825,0.48619527671281304,-0.6398642575917748,13.131129900627714,0.7099990844726634,-1.4521911495030082,-1.0545011520385685,-3.5465049248926874,1.4375026208155504,-2.300503038465628,0.1915007343884909,-1.1106147144470384,49.20632998386377,21.489140554098498,1.2460018864270606,1,-0.2499980926513743,1.1000022888183523,-0.07999992370606179,-0.8099994659423899,4.659999847412109,0,0.121392218810781,-1.9333525482351475,46.86000061035156,2.2857103931844396,47.18000030517578,-1.7058656334614868,47.4000015258789,0.121392218810781
4502,2011-01-25,46.5,46.9000015258789,46.16999816894531,46.9000015258789,2805700.0,-0.01315787236712429,2.6500028610121293,-3.3333757192355256,24.955107106021202,24.915671467043897,0.42079633144646067,1.8456940980424292,1.0548543429312076,0.02591840295815473,13.622516969158427,0.9500007629394602,-1.5412209287380207,-1.5115001678466768,-3.9932932265842993,0.9702928908909456,-2.752396697215488,-0.2706036384778656,-0.4556035004803576,20.75483015002075,-6.825920191631294,1.2408965293688106,1,0.3299999237060547,1.720001220703125,0.8650007247924805,0.3400001525878906,6.400001525878899,1,0.11827956989247301,1.3666545868380968,47.11999893188477,-1.9333525482351475,46.86000061035156,2.2857103931844396,47.18000030517578,0.11827956989247301
4503,2011-01-26,47.11999893188477,47.33000183105469,46.16999816894531,46.41999816894531,3463800.0,0.01333331036311347,1.0714229759232705,-1.7499952316466567,35.63827196900634,27.0572890827005,-0.21034941747936386,1.071943469878839,0.41416223624830906,-0.5502942648319404,13.911685618751019,1.160003662109375,-1.6376693395371404,-0.7590011596679602,-3.125788256361986,1.6077859370260654,-1.942394708014973,0.4243923886790526,-1.041290395924861,69.34298236332603,39.32867679458729,1.1833935483470117,1,-0.28999900817871804,1.1000022888183523,0.40999984741210227,-0.17000007629395242,5.69000244140625,2,0.09677422488660925,2.6500028610121293,46.5,1.3666545868380968,47.11999893188477,-1.9333525482351475,46.86000061035156,0.09677422488660925
4504,2011-01-27,47.31000137329102,47.52999877929688,47.08000183105469,47.18999862670898,1995600.0,0.0040323099684469454,-1.6470693833588068,0.17143230827081818,40.81634530728495,29.810252698215333,-0.31951179416883946,0.7104427584445006,0.19912265583931088,-0.6951207051015658,13.8728472085288,0.4499969482421946,-1.6356817284074978,-0.43699874877928835,-2.603452141417492,1.7294546438589151,-1.52022544509839,0.6462279475398134,-1.1976670416196455,83.82372740634369,48.61202392337556,1.0832266963191026,1,-0.48000144958496804,0.9099998474121023,0.3599987030029226,-0.2200012207031321,4.6199989318847585,3,0.10758824783001275,1.0714229759232705,47.11999893188477,2.6500028610121293,46.5,1.3666545868380968,47.11999893188477,0.10758824783001275
4505,2011-01-28,46.77000045776367,47.66999816894531,46.02000045776367,47.540000915527344,2800800.0,-0.011414096382423855,2.2038947138407523,-6.416523618792552,36.13014649351603,31.007529928347594,0.31822890815216454,1.0888980375759232,0.750494182168886,-0.11901211558470948,14.523693915206767,1.6499977111816406,-1.5236534256062555,-0.8389997482299805,-2.8749289183550886,1.1969294218951276,-1.856964333292538,0.17896483683257713,0.9899978637695312,45.45460850748029,7.57086225425644,1.0179645850625543,1,0.11999893188476562,1.4500007629394531,1.302499771118164,0.48999977111816406,5.340000152587891,4,0.12422495865780081,-1.6470693833588068,47.31000137329102,1.0714229759232705,47.11999893188477,2.6500028610121293,46.5,0.12422495865780081
4506,2011-01-31,46.93000030517578,46.93999862670898,46.06000137329102,46.63000106811523,2264000.0,0.0034209930691917467,4.50005364487111,-0.38960916715796234,42.35074998647778,32.39835441300043,0.16806459732497103,0.7823516222750442,0.5826815721216505,-0.24032998523755822,15.718548843833508,0.8799972534179545,-1.347528634197218,-0.56049995422363,-2.452839326689414,1.3318394182421542,-1.506669640456522,0.38566973200926213,0.7951980590820327,55.15158240797897,12.390124954210037,0.9461696862328925,1,-0.04000091552734375,1.2900009155273438,1.1424999237060547,0.3299999237060547,4.729999542236328,0,0.09567436255214212,2.2038947138407523,46.77000045776367,-1.6470693833588068,47.31000137329102,1.0714229759232705,47.11999893188477,0.09567436255214212
4507,2011-02-01,47.56999969482422,47.66999816894531,46.97999954223633,47.1500015258789,2151700.0,0.013637319102634882,1.2258195510927348,1.3999974568620126,54.90566540205834,35.356826403314685,-0.4888539884283176,-0.03756887593135616,-0.07880951148453619,-0.8319445862208354,15.77579042199769,0.7399978637695312,-1.1210014576147032,0.1924995422363267,-1.3490087076650923,1.7340077921377457,-0.5782545827143863,0.9632536671870398,0.12109471130371219,93.93947800997371,44.304647461884876,0.770754124950711,2,-0.7250003814697266,0.6500015258789062,0.5500011444091797,-0.3099994659423828,2.279998779296875,1,0.08850113751274047,4.50005364487111,46.93000030517578,2.2038947138407523,46.77000045776367,-1.6470693833588068,47.31000137329102,0.08850113751274047
4508,2011-02-02,47.81000137329102,48.0,47.43999862670898,47.5,1906800.0,0.005045231868961331,-1.604632594945078,0.73810172570391,62.13016460369688,39.00718573801227,-0.7426819955319743,-0.41543292347876104,-0.23253913885792343,-1.0135314469915429,16.63727296511409,0.5600013732910227,-0.9633960173940466,0.5065011978149485,-0.7672875731445572,1.7802899687744542,-0.1303931876648079,1.143395583294705,-1.7900009155273509,90.40410754366228,33.848416013874086,0.6368943854797535,2,-0.8000011444091868,0.40999984741210227,0.3099994659423757,-0.5500011444091868,1.6499977111816335,2,0.10646308317053088,1.2258195510927348,47.56999969482422,4.50005364487111,46.93000030517578,2.2038947138407523,46.77000045776367,0.10646308317053088
4509,2011-02-03,48.20000076293945,48.29999923706055,47.4900016784668,47.56999969482422,1827000.0,0.008157276269527669,-1.0506342561071595,2.032252507229388,67.55724774048414,43.311382348291666,-1.087098576156663,-0.8937870336980467,-0.5499433842739165,-1.351995123218522,17.405458793982127,0.80999755859375,-0.8388933266504282,0.9235006332397475,-0.24021857621406895,2.087219842693564,0.3416410285128393,1.5053602379666557,-2.1404003143310533,95.61409966403876,31.569801247694883,0.5818596047269081,2,-1.0400009155273438,0.020000457763671875,-0.07999992370605469,-0.9400005340576172,1.2299995422363281,3,0.09564316467596745,-1.604632594945078,47.81000137329102,1.2258195510927348,47.56999969482422,4.50005364487111,46.93000030517578,0.09564316467596745
4510,2011-02-04,48.4000015258789,48.540000915527344,47.63000106811523,47.91999816894531,1988300.0,0.0041493933563010454,1.394729709381136,0.7619087986145899,64.73030030826204,47.690444324089746,-1.1685644030317164,-1.144595761711237,-0.6448364919266112,-1.4958998856727916,18.05139507150676,0.9099998474121165,-0.69875986742057,1.1185012817382756,-0.0644349699770359,2.301437533453587,0.5270331558806163,1.7099694075959349,-2.2507851257324134,94.3548622786357,27.03620849909389,0.5914681258576575,2,-1.1200008392333913,-0.18000030517577414,-0.19250106811522727,-1.1400012969970632,0.579998016357429,4,0.07293385677703812,-1.0506342561071595,48.20000076293945,-1.604632594945078,47.81000137329102,1.2258195510927348,47.56999969482422,0.07293385677703812
4511,2011-02-07,48.790000915527344,48.9000015258789,48.13000106811523,48.34000015258789,1672700.0,0.008057838375065351,1.298502024061038,0.93749503298102,64.87604608528832,52.126104210674974,-1.4491561440272847,-1.5843204672152922,-0.9549449031445718,-1.8301593307513855,18.51216137144023,0.7700004577636719,-0.5363825774572462,1.4885005950927734,0.2164810493017697,2.760520140883777,0.8524908221972751,2.1245103679882718,-2.4973374444580045,94.2708074632889,26.73902197264404,0.6360097728955013,2,-1.3299999237060547,-0.5699996948242188,-0.36999988555908203,-1.5300006866455078,-0.2800025939941406,0,0.06804672335572004,1.394729709381136,48.4000015258789,-1.0506342561071595,48.20000076293945,-1.604632594945078,47.81000137329102,0.06804672335572004
4512,2011-02-08,49.02999877929688,49.18999862670898,48.599998474121094,48.95000076293945,1863300.0,0.00491899691055675,1.9500176430758773,0.1777730682829811,66.20275993034957,55.522158428602005,-1.444429863197989,-1.816647705559845,-1.1073919475317666,-2.0247505029804884,18.817700675685618,0.5900001525878835,-0.32553323088271213,1.6644985198974709,0.18550203870012894,3.143495001094813,0.9250002792987999,2.403996760496142,-2.528748263842779,90.8571515764517,23.95206855716684,0.7394982405986714,2,-1.424999237060554,-0.8099975585937571,-0.522498130798347,-1.7699985504150462,-0.5999984741211009,1,0.053640651307251375,1.298502024061038,48.790000915527344,1.394729709381136,48.4000015258789,-1.0506342561071595,48.20000076293945,0.053640651307251375
4513,2011-02-09,48.86999893188477,49.38999938964844,48.58000183105469,49.27999877929688,2001500.0,-0.003263305147779616,1.5714164612991115,-5.125125172857301,67.00200713049414,58.43167640895858,-1.1287915221716673,-1.5950879544788066,-0.8566716417876066,-1.8199730832312895,18.587514836899338,0.80999755859375,-0.10618048283880199,1.4134986877441449,-0.20147406581955352,3.0284714413078433,0.6060123109622992,2.2209850645259905,-2.0998736053051843,72.6315218853465,5.721771064016451,0.8074863767818484,2,-1.164999008178718,-0.819997787475593,-0.25749874114990945,-1.5049991607666087,1.0499992370605398,2,0.020053193444965034,1.9500176430758773,49.02999877929688,1.298502024061038,48.790000915527344,1.394729709381136,48.4000015258789,0.020053193444965034
4514,2011-02-10,50.540000915527344,50.72000122070313,48.65999984741211,48.65999984741211,3493700.0,0.034172335177871105,-1.1914895775631074,-4.5853701653346235,79.11392787083132,63.207652117549166,-2.561839622828394,-3.1128002669022834,-2.396623858728262,-3.4452508891500315,18.333065880693276,2.0600013732910227,0.22616111959538898,2.885500717163083,0.8159572633180474,4.955044171008119,1.8507289902405688,3.9202724440855974,-3.455490701379496,94.17474769297223,24.283695165764385,1.0347717269225172,2,-2.1499996185302663,-2.229999542236328,-1.9325008392333984,-3.1750011444091797,-0.0800018310546875,3,-0.02136924834765641,1.5714164612991115,48.86999893188477,1.9500176430758773,49.02999877929688,1.298502024061038,48.790000915527344,-0.02136924834765641
4515,2011-02-11,50.61999893188477,50.70000076293945,50.06999969482422,50.33000183105469,2010500.0,0.0015828653523599634,1.8,0.15425368939860087,78.50163149772223,67.22441672990966,-2.2778204771760997,-3.011697454771941,-2.3855152259903747,-3.484555332567062,17.85711034670595,0.6300010681152344,0.4664865805565199,2.7524988174438576,0.3880528589691963,5.116944775918519,1.570275838206527,3.9347217966811883,-3.0265199768191877,96.13890799510425,22.65518936419612,1.1822229792373324,2,-1.7699985504150462,-2.309997558593757,-2.142498016357429,-3.2549991607666087,-0.80999755859375,4,-0.023508468032768515,-1.1914895775631074,50.540000915527344,1.5714164612991115,48.86999893188477,1.9500176430758773,49.02999877929688,-0.023508468032768515
4516,2011-02-14,50.790000915527344,51.099998474121094,50.18999862670898,50.459999084472656,2391100.0,0.0033583956386749048,-1.0919470679539955,1.1379487246944644,87.69770716009644,70.86797692524723,-2.059252535689822,-3.037355295837898,-2.4673266348081384,-3.6102266088526065,17.27829426791063,0.9099998474121165,0.6788253052851587,2.7320007324218736,0.0730369285645125,5.390964536279235,1.402518830493193,4.061482634350554,-2.7588088432725044,87.69849319257284,7.23325173130705,1.3294819019286817,2,-1.5200023651123047,-2.2900009155273438,-2.1100006103515625,-3.4250011444091797,-0.37000274658203125,0,-0.03563696280103168,1.8,50.61999893188477,-1.1914895775631074,50.540000915527344,1.5714164612991115,48.86999893188477,-0.03563696280103168
4517,2011-02-15,49.77999877929688,50.93000030517578,49.72000122070313,50.43999862670898,3514900.0,-0.019885845993786733,-2.1025817842139367,-1.9999884403754136,71.87497843254988,71.95073401734201,-0.7853863104823304,-1.935187451245568,-1.3954933468387551,-2.5514172091654004,17.0985503235427,1.2099990844726491,0.9698120978234996,1.6004985809326229,-1.1429793537053072,4.343976515570553,0.22875961361365427,2.9722375482515915,-1.257797682743444,47.61898995158989,-32.838180500762896,1.371738967318965,2,-0.4849987030029368,-1.279998779296882,-1.029998779296882,-2.414999008178718,1.3800010681152273,1,-0.025512263738581287,-1.0919470679539955,50.790000915527344,1.8,50.61999893188477,-1.1914895775631074,50.540000915527344,-0.025512263738581287
4518,2011-02-16,50.11999893188477,50.54999923706055,49.41999816894531,49.9000015258789,3215400.0,0.00683005546254245,1.0925984140720202,-0.33332948010290997,72.55213518838961,72.50572151155373,-0.8529510228241293,-2.1723410773809704,-1.6645681757051776,-2.8463646912736564,17.09915178302702,1.1300010681152344,1.2339315524009322,1.8044988632202248,-1.0439424817490348,4.652940208189484,0.380278190735595,3.2287195357048546,-1.1853502549205075,59.83606172934112,-19.36101647212653,1.4242206724846307,2,-0.7549991607666087,-1.6199989318847727,-1.3624982833862376,-2.7549991607666087,1.25,2,-0.03371904754039945,-2.1025817842139367,49.77999877929688,-1.0919470679539955,50.790000915527344,1.8,50.61999893188477,-0.03371904754039945
4519,2011-02-17,50.43999862670898,50.65999984741211,49.72000122070313,50.2400016784668,3203800.0,0.006384670822900507,1.9374985098824373,0.9090877564112769,80.53241983743433,74.26151257035065,-0.9183682713590642,-2.356401315258374,-1.9071722495055567,-3.1110099750336175,16.94154126269846,0.9399986267089773,1.3981425631972044,1.961498641967765,-0.9847725397535996,4.907769823689129,0.4883630511070862,3.4346342328284436,-1.158893982199622,60.71430193323331,-21.811152577918698,1.4731355908606816,2,-0.8249988555908132,-1.9399986267089773,-1.8574981689453054,-3.074998855590813,0.6200027465820455,3,-0.010309287706608217,1.0925984140720202,50.11999893188477,-2.1025817842139367,49.77999877929688,-1.0919470679539955,50.790000915527344,-0.010309287706608217
4520,2011-02-18,54.11000061035156,54.68000030517578,51.54999923706055,51.54999923706055,8126500.0,0.07275975582004168,-1.4453120226974365,12.800202182040586,87.71006871260442,76.798626195608,-4.12725320974684,-5.750219119329799,-5.485518414844137,-6.701359660438527,17.60804795800312,4.240001678466804,1.614198578770491,5.269000625610353,1.4937745958906348,9.044226655330071,3.381387610750494,7.156613640470212,-4.69000244140625,89.16350830167717,3.0442687920417058,1.8876130148598593,2,-2.479999542236328,-3.8199996948242188,-5.630001068115234,-6.745000839233398,-2.3600006103515625,4,-0.06745521132336929,1.9374985098824373,50.43999862670898,1.0925984140720202,50.11999893188477,-2.1025817842139367,49.77999877929688,-0.06745521132336929
4521,2011-02-22,52.84000015258789,53.68000030517578,52.4000015258789,53.36000061035156,4715000.0,-0.023470716012535253,1.2068947373613594,-0.20312506984915563,75.96057972844635,77.88282839539652,-2.483512723998693,-4.247489539286704,-4.137374683811672,-5.3525350659940045,18.163572962823316,1.7099990844726634,1.7600134540258097,3.7130001068115206,-0.36757807729194525,7.793578290914986,1.6727110147597841,5.753289198863257,-3.1199989318847585,65.01902271266928,-19.28024417492682,2.040289092051733,2,-1.2099990844726562,-2.549999237060547,-4.494998931884766,-5.475000381469727,-0.6599998474121094,1,-0.057342898761298944,-1.4453120226974365,54.11000061035156,1.9374985098824373,50.43999862670898,1.0925984140720202,50.11999893188477,-0.057342898761298944
4522,2011-02-23,52.0,52.88999938964844,51.31999969482422,52.66999816894531,3148600.0,-0.01589705053297108,1.8288267234861502,1.2884568829549206,69.48835879007072,78.15908969090503,-1.3163404053200622,-3.135052035258248,-3.2489803362097547,-4.427576132993245,17.916685937896993,1.5699996948242188,1.9199540477496058,2.5979999542236314,-1.4784616564387605,6.674461564886023,0.5597691488924355,4.636230759554827,-1.387198944091793,49.049444548393694,-33.053366918561,2.038230805331197,2,-0.3299999237060547,-1.6499996185302734,-3.8649988174438477,-4.635000228881836,1.1100006103515625,2,-0.03038465059720552,1.2068947373613594,52.84000015258789,-1.4453120226974365,54.11000061035156,1.9374985098824373,50.43999862670898,-0.03038465059720552
4523,2011-02-24,51.68000030517578,52.25,50.66999816894531,51.86999893188477,4265600.0,-0.006153840285081147,2.3263169729799187,0.2835808148671221,66.29212640358841,76.7344450834336,-0.6211439758735224,-2.588632908724037,-2.8804056694991402,-4.041179761282699,18.037685000932836,1.5800018310546875,2.0631088112501104,2.0500001907348633,-1.9990513414018949,6.0990517228716215,0.025474424666484197,4.074525956803242,3.0,39.51611786801444,-39.18899475199161,2.0245257660683795,2,0.3699989318847656,-1.3299999237060547,-3.714999198913574,-4.315000534057617,2.270000457763672,3,-0.010061928302883438,1.8288267234861502,52.0,1.2068947373613594,52.84000015258789,-1.4453120226974365,54.11000061035156,-0.010061928302883438
4524,2011-02-25,52.4000015258789,52.79999923706055,51.68999862670898,51.86999893188477,2252400.0,0.013931912083038567,-1.494374413331652,-2.7895074989457522,67.85713555861793,75.55172331242201,-1.1729007475945181,-3.064890640366478,-3.5482667661676714,-4.677788454719511,18.541571112341583,1.1199989318847656,2.214740839159383,2.5155014038085852,-1.5593378388657513,6.590340646482922,0.4780817824714134,4.552921025145757,2.1997987365722693,43.14220536949254,-32.19602689654376,2.03741962133717,2,-0.35000228881835227,-2.0500011444091726,-4.5900001525878835,-5.035001754760735,1.6800003051757884,4,-0.019656537480928105,2.3263169729799187,51.68000030517578,1.8288267234861502,52.0,1.2068947373613594,52.84000015258789,-0.019656537480928105
4525,2011-02-28,52.58000183105469,52.97000122070313,52.18999862670898,52.47000122070313,2393900.0,0.003435120227752053,-1.3283458021612566,0.2075473056133277,67.24294368135112,73.27897181478363,-1.1685186821990143,-2.937931818889851,-3.6545847064400334,-4.793419848072219,18.176065180902807,0.7800025939941548,2.4029970329276793,2.405001640319824,-1.5619224248940924,6.371925705533741,0.4215396077128659,4.3884636729267825,1.9412023895263673,63.45522613154486,-9.096216487238081,1.9834620326069599,2,-0.5300025939941406,-2.230001449584961,-4.810000419616699,-5.215002059936523,0.9099998474121094,0,-0.02890833786289304,-1.494374413331652,52.4000015258789,2.3263169729799187,51.68000030517578,1.8288267234861502,52.0,-0.02890833786289304
4526,2011-03-01,51.41999816894531,52.9000015258789,51.11999893188477,52.599998474121094,2226800.0,-0.022061689268033757,-1.0000042861796423,-10.727215980025662,60.03357314763152,71.96326011645938,0.10085388615986801,-1.5012725844141173,-2.4792814146916484,-3.566516878010596,17.439838294469233,1.7800025939941264,2.329506590509375,1.0204980850219698,-2.671892460801473,4.712888630845413,-0.8256971878897517,2.8666933579336913,3.024181930603028,32.608652385343525,-36.072898644350566,1.84619527291172,3,0.6300010681152344,-1.069997787475586,-3.789997100830078,-4.054998397827148,2.240001678466797,1,0.006417772127693011,-1.3283458021612566,52.58000183105469,-1.494374413331652,52.4000015258789,2.3263169729799187,51.68000030517578,0.006417772127693011
4527,2011-03-02,51.77999877929688,52.02000045776367,51.34000015258789,51.540000915527344,1294000.0,0.007001178980379441,-1.125002980235081,-0.20338796754275973,62.014851159228975,70.79245077988597,0.06077975175205097,-1.612365780909208,-2.820773257997608,-3.87265312347116,17.629503868528584,0.6800003051757812,2.2731812827518567,1.1699987411499109,-2.3175370292054183,4.65753451150524,-0.5737691440277572,2.913766626327579,2.5886976816393954,48.26083206729797,-19.098155187512646,1.743767885177665,3,0.420001983642571,-1.4299983978271555,-4.23499774932862,-4.414999008178718,1.920001983642571,2,0.007725019994377247,-1.0000042861796423,51.41999816894531,-1.3283458021612566,52.58000183105469,-1.494374413331652,52.4000015258789,0.007725019994377247
4528,2011-03-03,52.9000015258789,53.61000061035156,52.15999984741211,52.20000076293945,2808700.0,0.021630026515756295,-2.7179383097034817,2.9166958069744844,60.20760377879002,68.53413788448105,-0.6966716312118493,-2.4574829292390064,-3.9166082522576176,-4.930454561933551,18.549775998245305,1.8300018310546804,2.186788486798008,2.035501480102532,-1.3325375096428616,5.4035404698479255,0.35148198522983876,3.719520974975225,1.394720969217559,71.48599976407073,7.208422655814914,1.6840194948726965,3,-0.22500228881835227,-2.5500011444091726,-5.375000953674309,-5.535001754760735,0.23999786376953836,3,0.00396973683204771,-1.125002980235081,51.77999877929688,-1.0000042861796423,51.41999816894531,-1.3283458021612566,52.58000183105469,0.00396973683204771
4529,2011-03-04,52.81000137329102,53.18000030517578,52.11000061035156,52.849998474121094,1822100.0,-0.0017013260868026236,2.0571386531953504,-0.057138653195340866,59.46412969294533,65.39570021563003,-0.2627647928474701,-2.112725444612373,-3.817494959375189,-4.778623962728098,19.855921218751366,1.0699996948242188,2.287477130570956,1.7150012969970803,-1.5133378630653525,4.943340457059513,0.1008317169658639,3.3291708770282966,1.4122266352824155,67.8715382411655,7.309257157210283,1.6141695800312181,3,-0.6350021362304759,-2.460000991821296,-5.285000801086433,-5.445001602172859,0.75,4,0.021586808559050485,-2.7179383097034817,52.9000015258789,-1.125002980235081,51.77999877929688,-1.0000042861796423,51.41999816894531,0.021586808559050485
4530,2011-03-07,51.93000030517578,53.2400016784668,51.18000030517578,53.11000061035156,2070700.0,-0.01666353049103131,1.8611081676768533,29.50214592275202,54.641686019709674,63.02693424799263,0.3078577922413075,-1.0062996055643225,-2.932938036515125,-3.858207035033743,21.21541380760262,2.0600013732910156,2.350363572304282,0.6585002899169936,-2.326250033953592,3.643250613787579,-0.8338748720182991,2.1508754518522863,2.221183106605096,32.53015370615188,-23.583395812467074,1.4923751619352943,3,0.20999908447265625,-1.5799999237060547,-4.404999732971191,-4.565000534057617,0.8499984741211009,0,0.04140191629586076,2.0571386531953504,52.81000137329102,-2.7179383097034817,52.9000015258789,-1.125002980235081,51.77999877929688,0.04140191629586076
4531,2011-03-08,52.11000061035156,52.54999923706055,51.52000045776367,51.97000122070313,2189100.0,0.0034662103623719354,1.019612096370042,-0.11864351986550976,60.17466963757414,61.992079897715236,0.014994137535055074,-0.974799370811084,-3.1023284197197825,-4.006713148881616,22.690995742163288,1.029998779296875,2.354789363627553,0.6725006103515625,-2.0923393268671404,3.4373405475702654,-0.7099193582577854,2.0549205789609104,1.971559096572605,38.27161269053861,-18.135022799008944,1.3824199686093508,3,0.029998779296875,-1.739999771118164,-4.555000305175781,-4.745000839233398,1.029998779296875,1,0.026482461177348426,1.8611081676768533,51.93000030517578,2.0571386531953504,52.81000137329102,-2.7179383097034817,52.9000015258789,0.026482461177348426
4532,2011-03-09,51.65999984741211,52.04999923706055,50.95000076293945,51.9900016784668,2086300.0,-0.008635593123559882,3.8889152622834087,-2.3571662125341795,56.66089622846974,60.921943211590936,0.4600758446175348,-0.33482992797236477,-2.6457608081257007,-3.523363759979702,23.759209030266348,1.1599998474121094,1.8455348626883108,0.0909997940063505,-2.4312470404475164,2.6132466284602174,-1.170123623220583,1.352123211233284,2.353328628752479,26.691696436126044,-28.071566021534892,1.2611234172269334,3,0.6200008392333984,-0.8299999237060547,-4.104999542236328,-4.295000076293945,2.6199989318847727,2,0.03871467297536557,1.019612096370042,52.11000061035156,1.8611081676768533,51.93000030517578,2.0571386531953504,52.81000137329102,0.03871467297536557
4533,2011-03-10,49.849998474121094,50.93999862670898,49.599998474121094,50.86000061035156,5058300.0,-0.03503680562596223,1.2906021362338276,3.060595551856476,47.7394655278907,58.68664654151013,2.21625549850674,1.6362461717630765,-0.8504120141608951,-1.6793426025711824,24.368358308787798,2.0600013732910156,1.4762788634743487,-1.7680015563964844,-4.10040725445328,0.5644041416603116,-2.934204405424879,-0.6017987073680899,4.096463395899107,6.868125822019378,-45.19496748194695,1.1662028490283967,3,1.7550010681152344,1.210000991821289,-2.317498207092285,-2.4849987030029297,4.6100006103515625,3,0.07723174336338312,3.8889152622834087,51.65999984741211,1.019612096370042,52.11000061035156,1.8611081676768533,51.93000030517578,0.07723174336338312
4534,2011-03-11,49.459999084472656,50.0,49.2599983215332,49.72999954223633,2855700.0,-0.00782345840694254,-1.2089536942671533,0.2673266204875248,26.20268238877064,54.126617509001186,2.3974788060754904,2.0460900742545647,-0.48570197090062095,-1.2470269152260158,23.87863880842364,0.7400016784667969,1.206282098341795,-2.1040008544921847,-4.586661499000904,0.3786597900165347,-3.345331176746541,-0.8626705322378285,4.312604249711583,5.025140559015617,-40.59577150244248,1.2413303222543581,3,1.9750003814697266,1.6250019073486328,-1.8449983596801758,-2.094999313354492,4.690002441406243,4,0.07440356597845299,1.2906021362338276,49.849998474121094,3.8889152622834087,51.65999984741211,1.019612096370042,52.11000061035156,0.07440356597845299
4535,2011-03-14,49.43000030517578,49.97999954223633,48.84000015258789,49.2400016784668,2190500.0,-0.0006065260786931592,-1.3030251653995986,-0.703697424377287,30.011748180194772,50.790859179285995,2.1609018999972065,2.089495579604929,-0.4683225471571504,-1.1722212242731942,23.46395928133872,1.1399993896484375,0.9883055284077926,-2.0744997024536147,-4.705054181089125,0.5560547761818952,-3.389776941771366,-0.7592224631358633,4.0718467282493975,15.902972996872153,-26.13795219661563,1.3152772393177539,3,1.7950000762939453,1.7250003814697266,-1.739999771118164,-2.065000534057617,5.029998779296875,0,0.08355251957550136,-1.2089536942671533,49.459999084472656,1.2906021362338276,49.849998474121094,3.8889152622834087,51.65999984741211,0.08355251957550136
4536,2011-03-15,48.97999954223633,49.2599983215332,47.849998474121094,48.04999923706055,2099500.0,-0.009103798506194472,-1.1202976033408671,4.894773826972112,31.44965332695986,47.39472608681165,2.4902687407296114,2.526476678312882,-0.02901566463179961,-0.6822898405005233,22.926444065774703,1.5800018310546875,0.6543708098747061,-2.434000396728514,-5.283484874855773,0.4154840813987448,-3.85874263579214,-1.0092581576648882,4.148899740721866,26.90478244876272,-13.660975400991251,1.4247422390636284,3,1.75,2.2849998474121094,-1.2299985885620117,-1.614999771118164,7.090000152587891,1,0.07758267195947499,-1.3030251653995986,49.43000030517578,-1.2089536942671533,49.459999084472656,1.2906021362338276,49.849998474121094,0.07758267195947499
4537,2011-03-16,48.5099983215332,49.02000045776367,48.2599983215332,48.66999816894531,2806400.0,-0.009595778380884545,-1.3030373089038523,-0.17204279022453384,30.88059555204198,44.136169617172975,2.735284857590379,3.0529822434836547,0.40752355395328266,-0.17628234009301025,22.981131784328117,0.7600021362304688,0.28135758736093663,-2.840501594543454,-5.892698010027061,0.2116948209401528,-4.366599802285258,-1.3144033868016507,4.091010880541283,21.359217308107823,-18.540425871447965,1.526098207741804,3,2.035001754760742,2.7550010681152344,-0.6699972152709961,-1.144998550415039,6.840000152587891,2,0.09544426362224834,-1.1202976033408671,48.97999954223633,-1.3030251653995986,49.43000030517578,-1.2089536942671533,49.459999084472656,0.09544426362224834
4538,2011-03-17,48.43000030517578,49.2400016784668,48.38999938964844,49.2400016784668,2636800.0,-0.0016491036719312735,1.098767525207571,5.062513411057864,24.05231065660587,40.2015230575797,2.363030194361869,3.1619952278644803,0.4698485771654646,-0.07778188027447186,23.34986054834929,0.8500022888183594,0.05652273995251278,-2.8359996795654325,-6.116658136933992,0.44465877780312724,-4.476328908249712,-1.1956704508811526,3.695907824103365,26.976810205638653,-11.995785146358696,1.6403292286842797,3,2.114999771118164,2.8349990844726562,-0.5174999237060547,-0.9050006866455078,6.599998474121101,3,0.1207928646966352,-1.3030373089038523,48.5099983215332,-1.1202976033408671,48.97999954223633,-1.3030251653995986,49.43000030517578,0.1207928646966352
4539,2011-03-18,49.91999816894531,51.66999816894531,49.709999084472656,50.0,7522700.0,0.030766009795178295,-6.839996337890625,0.09876752520757098,35.15624068678122,38.03647357614321,0.4693289429066425,1.7191863590326477,-1.003141921217761,-1.5401058449493092,23.510958441658776,3.2399978637695312,-0.2093015720974094,-1.3200017929077177,-4.636272438071913,1.9962688522564775,-2.9781371154898153,0.33813352967437993,1.7783189948180294,54.188478015558374,17.5562891298856,1.658135322582099,3,0.2800006866455078,1.345001220703125,-2.0424976348876953,-2.394998550415039,5.070003509521484,4,0.09094553449626575,1.098767525207571,48.43000030517578,-1.3030373089038523,48.5099983215332,-1.1202976033408671,48.97999954223633,0.09094553449626575
4540,2011-03-21,50.459999084472656,51.349998474121094,50.08000183105469,50.45000076293945,2413800.0,0.010817326428975482,-2.3866749403632626,-0.12497615868777417,44.24461254312115,36.2664672323151,-0.33650764174905845,0.9399053382006315,-1.5053251945197843,-2.0560374159324226,21.192303632422426,1.4300003051757812,-0.5354520915339833,-0.5975008010864258,-3.639114441427971,2.4441128392551192,-2.1183076212571947,0.9233060190843432,-2.6100006103515625,68.32462876601524,29.895331785122465,1.520806820170772,3,-0.5100002288818359,0.8050003051757812,-2.1099977493286133,-2.844999313354492,5.280002593994141,0,0.07312727919849915,-6.839996337890625,49.91999816894531,1.098767525207571,48.43000030517578,-1.3030373089038523,48.5099983215332,0.07312727919849915
4541,2011-03-22,49.81000137329102,50.4000015258789,49.72999954223633,50.38000106811523,2099800.0,-0.012881445163990257,1.196725617229935,-57.00953834414204,38.586343208668296,34.25818356344828,-0.05260706717207597,1.4242881406700079,-0.8271845712650716,-1.3867830486725126,18.65638525911035,0.7299995422363281,-0.8901908912822734,-1.0959985733032127,-4.064752166357913,1.8727550197514873,-2.5803753698305627,0.3883782232241373,-1.8900028991699287,45.45463698287658,7.927380734622993,1.4843767965273487,3,-0.050003051757819605,1.4549980163574148,-1.2300004959106516,-2.155000686645515,5.789997100830071,1,0.09335469951773656,-2.3866749403632626,50.459999084472656,-6.839996337890625,49.91999816894531,1.098767525207571,48.43000030517578,0.09335469951773656
4542,2011-03-23,50.41999816894531,50.61000061035156,49.5,49.84000015258789,2229000.0,0.012246472170976075,1.3124942879054593,-1.0175409243618998,34.729034185721375,32.81258008098502,-0.9577090635177683,0.7271328631298104,-1.3807377430771623,-1.982083513908968,17.091161265541356,1.1100006103515625,-1.1258104096757577,-0.40700168609619425,-3.3370153856878915,2.523012013495503,-1.8720085358920429,1.0580051636996544,-2.431399694824222,61.890229719294,27.474671986710952,1.4650068497958495,3,-0.6599998474121094,0.845001220703125,-1.534998893737793,-2.134998321533203,5.14000320434571,2,0.11205874119525161,1.196725617229935,49.81000137329102,-2.3866749403632626,50.459999084472656,-6.839996337890625,49.91999816894531,0.11205874119525161
4543,2011-03-24,51.15999984741211,51.36000061035156,50.6500015258789,50.6500015258789,2314500.0,0.014676749411755896,-1.7843192986917291,0.8793104582256458,40.59291814448178,34.41149516495292,-1.6677242285349365,-0.056732082336694134,-2.031966598928271,-2.6989448010683645,16.250525423890792,0.94000244140625,-1.453838662350634,0.3590000152587862,-2.5482835978036746,3.266283628321247,-1.0946417912724442,1.8126418217900166,-3.104173373291019,76.49775336994509,44.400962314873006,1.4536418065312313,3,-1.4000015258789062,0.10499954223632812,-2.2624998092651367,-2.6599998474121094,3.9599990844726634,3,0.0818998952151273,1.3124942879054593,50.41999816894531,1.196725617229935,49.81000137329102,-2.3866749403632626,50.459999084472656,0.0818998952151273
4544,2011-03-25,51.36999893188477,51.849998474121094,50.90999984741211,51.27000045776367,1957900.0,0.004104751467924217,-1.2926804305957442,0.19607608476136745,46.54319912026434,36.24832304718287,-1.763777629294573,-0.3666512806377895,-2.13377061048822,-2.887221525621925,15.169596285389176,0.9399986267089844,-1.716879629471336,0.6204992294311609,-2.2027994692354014,3.443797928097723,-0.7911501199021203,2.032148578764442,-3.1820054923144667,79.57447430191024,45.568982134221656,1.4116493493332818,3,-1.520000457763679,-0.10499954223633523,-2.4374990463256907,-2.8699989318847727,3.8600006103515554,4,0.0712478085168966,-1.7843192986917291,51.15999984741211,1.3124942879054593,50.41999816894531,1.196725617229935,49.81000137329102,0.0712478085168966
4545,2011-03-28,51.06000137329102,51.63000106811523,51.040000915527344,51.38000106811523,2059300.0,-0.006034603173825204,-2.277773068282926,-3.200045777065321,43.620897516180065,37.600683512651784,-1.3390661201661516,-0.1858981456300839,-1.709857047678419,-2.561554480252262,13.93728699010934,0.5900001525878835,-1.7292570199216044,0.3865016937255916,-2.308229110101067,3.08123249755225,-0.9608637081877376,1.7338670956389208,-2.652287631647667,66.38308026452944,31.55744709738738,1.3473654019133277,3,-1.0050029754638743,0.20499801635741477,-2.0025014877319407,-2.5600013732910227,3.489997863769524,0,0.07696827652714311,-1.2926804305957442,51.36999893188477,-1.7843192986917291,51.15999984741211,1.3124942879054593,50.41999816894531,0.07696827652714311
4546,2011-03-29,51.75,51.83000183105469,50.86999893188477,50.97999954223633,1517000.0,0.01351348625442661,1.0645132180725456,-2.406253725293958,50.53128843694956,39.78409383319707,-1.7822405628199647,-0.8958362315724955,-2.2955606012578755,-3.227560800239914,13.690848502725384,0.9600028991699148,-1.4346345880276985,1.060000228881833,-1.6579178940479196,3.7779183518115858,-0.2989588325830468,2.418959290346713,-3.1357491744079766,95.74474301909947,57.416218284887236,1.3589590614648772,3,-1.6300010681152344,-0.9850006103515625,-0.7899990081787109,-1.4599990844726562,2.229999542236328,1,0.07710148170950326,-2.277773068282926,51.06000137329102,-1.2926804305957442,51.36999893188477,-1.7843192986917291,51.15999984741211,0.07710148170950326
4547,2011-03-30,52.18000030517578,52.36999893188477,51.790000915527344,51.97000122070313,2008200.0,0.008309184641077882,-1.0350818487237738,0.2727259215956232,66.43163287596353,44.4929074131257,-1.8292715828536075,-1.3642802776685272,-2.6260468500854444,-3.639127717905339,13.555261283244011,0.6199989318847727,-1.185561978728927,1.4700004577636747,-1.2872914469343755,4.227292362461725,0.09135450541464962,2.8486464101127,-3.3716046206720165,88.95355155504562,44.71862053804644,1.3786459523490242,3,-1.2450008392333984,-1.4500007629394531,-1.2199993133544922,-1.8899993896484375,1.5999984741211009,2,0.06554231791765774,1.0645132180725456,51.75,-2.277773068282926,51.06000137329102,-1.2926804305957442,51.36999893188477,0.06554231791765774
4548,2011-03-31,53.11000061035156,53.13000106811523,52.04999923706055,52.06000137329102,3419700.0,0.017822926403538775,-1.0186883901673693,5.000018165304404,73.91878433482192,48.79985670735245,-2.2636469883787598,-2.4008332895754947,-3.445286644283243,-4.541107802594098,12.656658482708863,1.0800018310546804,-0.8816093245377061,2.389500808715823,-0.4042636731743414,5.183265290605988,0.9926185677707409,3.7863830496609054,-4.0166766660573145,99.11502482926745,47.85816213598598,1.3968822409450805,3,-1.7950000762939453,-2.3800010681152344,-2.1000003814697266,-2.8199996948242188,1.029998779296875,3,0.04613068602492043,-1.0350818487237738,52.18000030517578,1.0645132180725456,51.75,-2.277773068282926,51.06000137329102,0.04613068602492043
4549,2011-04-01,53.95000076293945,54.22999954223633,53.27000045776367,53.47000122070313,3204800.0,0.015816233156362713,-1.1818134528603692,0.4571427533414919,76.77728245919879,52.41459780913884,-2.7623663755919736,-3.321335098043207,-4.155389386936093,-5.349515398482097,11.964870166461349,1.1199989318847656,-0.48035481577059613,3.1725009918212876,0.1611889987916726,6.183812984850903,1.6668449953064766,4.678156988336099,-4.45300910626311,91.66670451087869,34.45325857464616,1.5056559965148075,4,-2.085000991821289,-2.910001754760742,-2.7500009536743164,-3.6599998474121094,0.9399986267089844,4,0.021686712741421088,-1.0186883901673693,53.11000061035156,-1.0350818487237738,52.18000030517578,1.0645132180725456,51.75,0.021686712741421088
4550,2011-04-04,54.08000183105469,54.13999938964844,53.7599983215332,53.95000076293945,1900500.0,0.0024096583183839115,2.040054932478828,0.27083581686257147,81.40398861790838,57.17211396572107,-2.598085395650422,-3.4593683579934833,-4.140988093233254,-5.446368231182468,12.07717235946291,0.3800010681152344,0.02097639102364468,3.1950019836425767,-0.12701822174597766,6.517022189031131,1.5339918809482995,4.856012086336854,-4.015049228111145,95.53578321624333,33.06381102618985,1.6610101026942785,4,-2.2150020599365234,-3.0400028228759766,-2.880002021789551,-3.7900009155273438,0.35999679565428977,0,0.0212647498565961,-1.1818134528603692,53.95000076293945,-1.0186883901673693,53.11000061035156,-1.0350818487237738,52.18000030517578,0.0212647498565961
4551,2011-04-05,53.4900016784668,54.0099983215332,53.36999893188477,53.849998474121094,2411200.0,-0.010909765765745427,-1.1333231608461234,-2.7691833680565745,80.21850278510271,62.22649936565233,-1.5993721672631978,-2.9098716871764196,-3.4188459736374597,-4.831263975882919,12.057230012708345,0.7100028991699148,0.3519865189936269,2.536001777648927,-0.9465962902487703,6.018599845546625,0.7947027437000784,4.277300811597776,-2.9252434428081173,69.67220162875158,1.9171351481938217,1.7412990339488494,4,-1.0500011444091797,-2.450002670288086,-2.29000186920166,-3.200000762939453,2.3999977111816406,1,0.01981674192058347,2.040054932478828,54.08000183105469,-1.1818134528603692,53.95000076293945,-1.0186883901673693,53.11000061035156,0.01981674192058347
4552,2011-04-06,53.65999984741211,54.13999938964844,53.06999969482422,53.7599983215332,2388600.0,0.0031781298113839895,1.4883696172885506,0.2777760116985091,81.39259050299572,66.75979629437612,-1.4096873209536582,-3.080279918525349,-3.432014824247034,-4.974435593368064,12.43053651563616,1.0699996948242188,0.5662965780447706,2.6059999465942383,-1.0713653566277515,6.283365249816228,0.7673172949832434,4.444682598205233,-2.6554126549641097,73.85322866832087,0.9011571249307622,1.838682651610996,4,-1.1100006103515625,-2.6200008392333984,-2.4600000381469727,-3.3699989318847656,1.6899986267089844,2,0.005963468053189924,-1.1333231608461234,53.4900016784668,2.040054932478828,54.08000183105469,-1.1818134528603692,53.95000076293945,0.005963468053189924
4553,2011-04-07,53.70000076293945,54.33000183105469,53.15999984741211,53.47000122070313,2570600.0,0.0007454512791853496,-1.7529384309519216,-2.300030518043722,77.47097528262337,70.19621586797156,-1.175070017405936,-2.969296879142803,-3.331475603143545,-4.9749699993853085,13.737289505901382,1.1700019836425781,0.920029274880342,2.453500747680664,-1.3590795146402286,6.266081010001557,0.5472106165202177,4.35979087884111,-2.3083640885168535,50.0,-24.279368001234815,1.9062901311604459,4,-1.1000003814697266,-2.6100006103515625,-2.4250001907348633,-3.4099998474121094,0.5999984741210938,3,0.0014897209538335954,1.4883696172885506,53.65999984741211,-1.1333231608461234,53.4900016784668,2.040054932478828,54.08000183105469,0.0014897209538335954
4554,2011-04-08,53.13999938964844,53.91999816894531,52.84000015258789,53.90999984741211,1816400.0,-0.010428330825602017,1.734182227308504,-3.347834740351388,69.42030924506525,73.06281717118102,-0.37726353367789045,-2.234001729202987,-2.6406690086514217,-4.38139156178098,14.759857600987282,1.0799980163574219,1.2772608410376947,1.7094993591308594,-2.0952492918617835,5.514248010123502,-0.19287496636545853,3.6118736846271773,-1.3369915932973484,20.134154303050476,-52.63064989872984,1.90237432549632,4,-0.5399990081787109,-2.049999237060547,-1.6274995803833008,-2.8499984741210938,1.5900001525878906,4,0.018818216249260944,-1.7529384309519216,53.70000076293945,1.4883696172885506,53.65999984741211,-1.1333231608461234,53.4900016784668,0.018818216249260944
4555,2011-04-11,53.56000137329102,53.9000015258789,53.22999954223633,53.22999954223633,1570700.0,0.007903688153304778,-3.0605955518564327,-0.42857355177830114,78.11095224478125,76.1272242609401,-0.45298297140814725,-2.454577473820237,-2.9048798841378485,-4.743637327351799,15.546856265688652,0.7600021362304616,1.5641478918188056,1.9230012893676829,-1.8728819318545575,5.718884510589923,0.025059678756562676,3.820942899978803,-1.4032144120814323,48.32217514305147,-26.744777747238643,1.89794161061112,4,-0.5000000000000071,-2.470001220703132,-2.297501564025886,-3.270000457763679,0.7199974060058594,0,0.02483192647976007,1.734182227308504,53.13999938964844,-1.7529384309519216,53.70000076293945,1.4883696172885506,53.65999984741211,0.02483192647976007
4556,2011-04-12,52.77999877929688,53.40999984741211,52.58000183105469,53.31999969482422,1695700.0,-0.014563154854269844,1.3055461365659307,-1.6363573311138286,67.25145644387884,76.21831576848625,0.545896746420631,-1.4496141803600509,-1.9800958675700784,-3.920366155505505,15.503590449914995,0.9799995422363352,1.769766509264315,0.9529987335205163,-2.658860656920659,4.564858123961692,-0.8529309617000678,2.7589284287411004,-0.31896173630897806,11.42839704241112,-62.6076271929533,1.8059296952205866,4,0.4100017547607351,-1.6899986267089915,-1.5349988937378,-2.4899978637695384,3.120002746582017,1,0.031451305149768904,-3.0605955518564327,53.56000137329102,1.734182227308504,53.13999938964844,-1.7529384309519216,53.70000076293945,0.031451305149768904
4557,2011-04-13,53.13999938964844,53.5099983215332,52.52999877929688,53.13000106811523,1704200.0,0.006820777163275782,1.6133454047922824,-0.018515378855323592,65.32506697861349,75.26345828446308,0.3759252721372093,-1.5230492421928403,-2.208778987331911,-4.244944201903344,15.485141622123882,0.979999542236321,2.0592151140958634,1.0814992904663114,-2.214938358088638,4.377936939021261,-0.5667195338111597,2.7297181147437826,1.19000244140625,33.888865341414565,-38.19019228300767,1.648218824277474,4,0.29000091552734375,-2.049999237060547,-1.8849992752075195,-2.8499984741210938,1.8400001525878906,2,0.05175009468546765,1.3055461365659307,52.77999877929688,-3.0605955518564327,53.56000137329102,1.734182227308504,53.13999938964844,0.05175009468546765
4558,2011-04-14,54.27999877929688,54.36999893188477,52.72000122070313,52.75,2626400.0,0.021452755038430027,-1.0754735993551172,153.02556276219642,69.68875903667322,74.47584457084912,-0.6488947398160505,-2.3213256656056274,-3.2092436668693765,-5.290319786264284,15.878663052728454,1.6499977111816406,2.277328972328739,1.9289987564086957,-1.032999220940063,4.890996733757454,0.4479997677343164,3.409997745083075,-1.75,95.1086877649815,22.987253824103007,1.4809989886743786,4,-0.8299999237060547,-3.1700000762939524,-2.724998474121101,-3.9899978637695384,-1.3499984741211009,3,0.019712596147521078,1.6133454047922824,53.13999938964844,1.3055461365659307,52.77999877929688,-3.0605955518564327,53.56000137329102,0.019712596147521078
4559,2011-04-15,54.459999084472656,55.11999893188477,53.959999084472656,54.4900016784668,3529300.0,0.003316144237726526,-1.252421215589124,-0.019609554203650053,73.41594300447619,73.58828394713444,-0.8369591176178233,-2.2596127135392265,-3.257313508761115,-5.3835885687521525,16.824031065552052,1.1599998474121165,2.346823175380429,1.8819990158081055,-0.990056133086135,4.754054164702346,0.44597144136098876,3.318026590255222,-1.9300003051757741,74.51738191008775,1.6010953406116926,1.4360275744471194,4,-0.6350002288818288,-2.9750003814697266,-3.127499580383301,-4.1699981689453125,-1.6599998474121094,4,-0.0029379333474451874,-1.0754735993551172,54.27999877929688,1.6133454047922824,53.13999938964844,1.3055461365659307,52.77999877929688,-0.0029379333474451874
4560,2011-04-18,54.1500015258789,54.209999084472656,53.13000106811523,53.849998474121094,2053500.0,-0.005692206459881111,4.142870118074511,-9.999237126509618,67.44185917567106,72.16865687941983,-0.5766263036499311,-1.748649353941346,-2.8227151740578904,-4.9735708399850225,17.522982753404996,1.329998016357429,2.2653801684990214,1.3875013351440373,-1.3839996151655853,4.15900228545366,0.0017508599892224197,2.773251810298852,-1.5164027404785045,62.54836490891067,-7.171272987406738,1.3857504751548129,4,-0.3250026702880717,-2.6650028228759695,-2.890001296997063,-3.8600006103515554,-1.0800018310546804,0,0.010710951062120388,-1.252421215589124,54.459999084472656,-1.0754735993551172,54.27999877929688,1.6133454047922824,53.13999938964844,0.010710951062120388
4561,2011-04-19,54.459999084472656,54.79999923706055,54.06999969482422,54.11000061035156,2576400.0,0.005724793164513686,-2.395344298362343,1.1666497126290902,66.86389096740915,70.5543569310213,-0.8208846658476574,-1.783879348684252,-3.014513529294824,-5.196537687238404,18.65992937405378,0.7299995422363281,2.071573197092981,1.464999008178708,-1.0300028376165358,3.960000853973952,0.21749808528108616,2.71249993107633,-1.7269442932128882,74.51738191008775,6.932011781825366,1.2475009228976228,4,-0.6350002288818288,-2.9750003814697266,-3.269998550415039,-4.1699981689453125,-0.8499984741210938,1,-0.0033051837716078225,4.142870118074511,54.1500015258789,-1.252421215589124,54.459999084472656,-1.0754735993551172,54.27999877929688,-0.0033051837716078225
4562,2011-04-20,56.06999969482422,56.27000045776367,55.1500015258789,55.1500015258789,2815500.0,0.029562993709461916,-1.434785132602436,2.6285776566757697,69.89246043791066,69.71229972605323,-2.2943513818543124,-3.1082547656694146,-4.492906609207225,-6.707665206854088,20.326025730940238,1.8100013732910156,1.8643960041169194,2.792499542236328,0.24618023911131104,5.338818845361345,1.5193398906738196,4.065659193798837,-3.241467137939452,94.36617448106674,29.498054104356257,1.2731596515625072,4,-1.6700000762939453,-3.8050003051757812,-5.072500228881836,-5.779998779296875,-2.700000762939446,2,-0.0030318917401566114,-2.395344298362343,54.459999084472656,4.142870118074511,54.1500015258789,-1.252421215589124,54.459999084472656,-0.0030318917401566114
4563,2011-04-21,55.349998474121094,56.4000015258789,54.790000915527344,55.91999816894531,2980700.0,-0.012841113333724286,1.1045671458704307,-0.6195661187865874,59.56282131122337,68.61702328895969,-1.4703022718911356,-2.1694851413737695,-3.641792810518467,-5.890377197735297,21.446216675762006,1.6100006103515554,1.6882419814042677,1.8629983901977525,-0.638849844280351,4.364846624675856,0.6120742729587008,3.113922507436804,-2.3149778431835912,67.88981942602251,6.146685619261348,1.2509241172390533,4,-0.8849983215332031,-2.954998016357422,-4.444998741149902,-5.05999755859375,-1.3799972534179616,3,-0.006684714400809977,-1.434785132602436,56.06999969482422,-2.395344298362343,54.459999084472656,4.142870118074511,54.1500015258789,-0.006684714400809977
4564,2011-04-25,55.02999877929688,55.77000045776367,54.93000030517578,55.22999954223633,1292700.0,-0.005781385793060645,-3.2000247956741084,0.35087871933181286,56.32487801607358,66.19634837465884,-0.9543749776548722,-1.6455991759983277,-3.245533096971691,-5.465022197207055,22.311055263832667,0.8400001525878906,1.4734276697619961,1.3599987030029368,-1.02242743532328,3.7424248413291537,0.16878563383983192,2.5512117721660417,-1.7257796767640698,58.10389740682326,0.609062625866919,1.1912130691631075,4,-0.5649986267089915,-2.079998016357429,-4.124999046325691,-4.739997863769538,-1.7099990844726634,0,-0.03816097620760173,1.1045671458704307,55.349998474121094,-1.434785132602436,56.06999969482422,-2.395344298362343,54.459999084472656,-0.03816097620760173
4565,2011-04-26,54.9900016784668,55.31000137329102,54.599998474121094,55.15999984741211,2200900.0,-0.0007268235819974933,2.021281085643728,0.8499876022812105,60.775863486436435,65.47683804605413,-0.7713121322121381,-1.3661219654071743,-3.1307474005783504,-5.339909415431961,23.10480537050735,0.710002899169929,1.341766062463094,1.1235015869140597,-0.9850698340338937,3.232073007862013,0.06921587644008298,2.1777872973880363,-1.438119982066297,39.485032645924456,-15.789111254243032,1.054285710473975,4,-0.5250015258789062,-2.0400009155273438,-4.257502555847168,-4.700000762939453,-2.5100021362304688,1,-0.03982546598582515,-3.2000247956741084,55.02999877929688,1.1045671458704307,55.349998474121094,-1.434785132602436,56.06999969482422,-0.03982546598582515
4566,2011-04-27,55.7400016784668,55.77999877929688,54.70000076293945,55.25,1752500.0,0.013638843009777357,2.7894941139464304,-2.882393860515214,63.79311391575084,65.30662103906938,-1.1815306960435308,-1.8992499729294536,-3.8011822711953727,-6.002921496484532,23.908024507281173,1.079998016357429,1.3430999983549157,1.6740015029907198,-0.34450647729680384,3.6925094832782435,0.664747512846958,2.6832554931344816,-1.9602703957080223,63.33340397575577,9.979388210566654,1.0092539901437634,4,-1.1800003051757812,-2.7900009155273438,-5.132502555847168,-5.450000762939453,-4.320003509521484,2,-0.04790100292863897,2.021281085643728,54.9900016784668,-3.2000247956741084,55.02999877929688,1.1045671458704307,55.349998474121094,-0.04790100292863897
4567,2011-04-28,55.599998474121094,55.9000015258789,55.209999084472656,55.65999984741211,1500000.0,-0.0025117186962659854,1.5555422120812226,-0.12245136277646729,62.434534779389246,64.50059612159338,-0.732958169087901,-1.5704076188803384,-3.5490399571471727,-5.784004646418822,24.42444954234693,0.6900024414062429,1.2510814528219285,1.3629983901977525,-0.559971604997159,3.285968385392664,0.4015133926002932,2.324483387795212,-1.6106455719127126,55.55546136565952,1.7037714773815154,0.9614849975974575,4,-0.8349971771240305,-2.6499977111816406,-5.087499618530273,-5.30999755859375,-4.4199981689453125,3,-0.03579132946731589,2.7894941139464304,55.7400016784668,2.021281085643728,54.9900016784668,-3.2000247956741084,55.02999877929688,-0.03579132946731589
4568,2011-04-29,55.56000137329102,55.93999862670898,54.97000122070313,55.56000137329102,5635400.0,-0.0007193723368299487,1.552643202762722,-0.0,66.99439850198105,63.787091176871705,-0.5501528123420485,-1.4097290745241295,-3.4060173489950856,-5.662609293349611,24.410845689365857,0.9699974060058452,1.3134360351220593,1.2005012512207074,-0.7323011332547722,3.133303635696187,0.2341000589829676,2.166902443458447,-1.3777965811890027,71.64199924275512,12.966553002884211,0.9664011922377392,4,-0.7950000762939595,-2.0349998474121236,-5.047502517700202,-5.270000457763679,-4.0,4,-0.0394168896197874,1.5555422120812226,55.599998474121094,2.7894941139464304,55.7400016784668,2.021281085643728,54.9900016784668,-0.0394168896197874
4569,2011-05-02,55.11999893188477,55.97999954223633,54.9900016784668,55.79999923706055,1488800.0,-0.007919410196734922,-1.1063900590063875,-100.0,60.92435358506776,63.06292388902689,-0.007469384661071388,-0.9250045073401694,-2.8762942292121423,-5.142302120735188,23.808612160744026,0.9899978637695312,1.3777829828544341,0.7019989013671974,-1.2493524766133248,2.6533502793477197,-0.27367678762306724,1.6776745903574621,-0.7603704010805998,37.68116342648057,-21.382550793520764,0.9756756889902614,5,0.11500167846678977,-1.4849987030029368,-4.607500076293952,-4.829998016357429,-4.119998931884773,0,-0.02086352927188484,1.552643202762722,55.56000137329102,1.5555422120812226,55.599998474121094,2.7894941139464304,55.7400016784668,-0.02086352927188484
4570,2011-05-03,55.22999954223633,55.47000122070313,54.52999877929688,55.02999877929688,1700000.0,0.0019956569753836195,1.7646963126685873,-0.2941186370317107,68.93355289961325,63.292886325938454,0.05793051817754247,-0.9954710596525445,-3.0117593328371726,-5.185392535388345,22.99291165258801,0.94000244140625,1.3107122619026157,0.7544996261596708,-1.2225206537486102,2.731519906067952,-0.23401051379447324,1.7430097661138149,-0.70714117182618,48.27588928438922,-16.11882913011513,0.9885101399541418,5,0.2350006103515625,-1.5949993133544922,-4.6725006103515625,-4.939998626708984,-4.430000305175781,1,-0.0345826518783775,-1.1063900590063875,55.11999893188477,1.552643202762722,55.56000137329102,1.5555422120812226,55.599998474121094,-0.0345826518783775
4571,2011-05-04,54.54999923706055,55.34000015258789,53.56000137329102,55.20000076293945,2211100.0,-0.012312154821869203,2.82795310795178,-3.2499952316467233,60.38291936265876,62.23627065091047,0.8404189453354078,-0.24452352495293894,-2.324708032027246,-4.442076267877226,22.18593380097574,1.779998779296868,1.1838755615727337,0.021499443054196377,-1.9003449161807282,1.943343802289121,-0.9394227365632659,0.9824216226716587,1.8500022888183523,40.90903358827703,-26.21489822347882,0.9609221796174608,5,0.43000221252441406,-0.9149990081787109,-3.890000343322754,-4.259998321533203,-4.189998626708984,2,-0.03794683269982313,1.7646963126685873,55.22999954223633,-1.1063900590063875,55.11999893188477,1.552643202762722,55.56000137329102,-0.03794683269982313
4572,2011-05-05,53.97999954223633,55.0,53.81000137329102,54.36000061035156,1800000.0,-0.010449123790948978,-2.305563650042696,0.5846156554808268,47.58842956452937,60.90578267905558,1.2100213888234137,0.3696300702537485,-1.7270555529251936,-3.822130295388476,21.635813498674977,1.1899986267089773,1.1283963517982727,-0.564500236511229,-2.461062092472133,1.332061619449675,-1.5127811644916775,0.38378069146921945,2.3632019805908158,17.355309369029438,-44.31907750020302,0.9482809279804516,5,0.7900009155273438,0.11500167846679688,-3.5375003814697266,-3.6899986267089844,-3.599998474121101,3,-0.04742499805484357,2.82795310795178,54.54999923706055,1.7646963126685873,55.22999954223633,-1.1063900590063875,55.11999893188477,-0.04742499805484357
4573,2011-05-06,53.77999877929688,54.88000106811523,53.54999923706055,54.4900016784668,2392900.0,-0.0037050901192201557,-1.2735035489665978,1.8684234302062754,44.55127774062255,59.59760487067214,1.3006774866613142,0.6070554238312269,-1.4908397666252995,-3.571402139167141,20.848503459519073,1.3300018310546804,1.0527166041315041,-0.768500900268549,-2.6578873701875665,1.1208855696504685,-1.7131941352280577,0.17619233469095974,2.5075387405395375,9.465000549442216,-48.49522651557883,0.9446932349595104,5,0.9850006103515554,0.44500160217284446,-2.9474992752075266,-3.4899978637695384,-3.0399971008300852,4,-0.0483450824309426,-2.305563650042696,53.97999954223633,2.82795310795178,54.54999923706055,1.7646963126685873,55.22999954223633,-0.0483450824309426
4574,2011-05-09,54.13999938964844,54.38999938964844,53.63000106811523,53.959999084472656,1411800.0,0.006693949767996976,1.2352881778097125,-0.25352052137565195,49.92049177444656,58.39145245822883,0.8953048385795057,0.34342092840951466,-1.8329067822852423,-3.880941067377165,20.35019109141635,0.7599983215332102,0.8132264628716825,-0.45850028991699077,-2.2408382149648176,1.323837635130836,-1.3496692524409042,0.43266867260692266,2.0380365988769498,30.729142866225345,-25.549802047185466,0.8911689625239136,5,0.625,0.3250007629394531,-3.117499351501465,-3.789999008178711,-4.479999542236328,0,-0.047654193672760026,-1.2735035489665978,53.77999877929688,-2.305563650042696,53.97999954223633,2.82795310795178,54.54999923706055,-0.047654193672760026
4575,2011-05-10,54.88999938964844,55.16999816894531,54.27999877929688,54.40999984741211,1375300.0,0.013852973927875656,-1.4053982998861019,2.6666596024244478,53.19465149101875,57.21384552214748,0.14486146903173136,-0.3181413699609834,-2.5616912058293053,-4.566504604961139,20.067887608421074,1.029998779296875,0.730132027877012,0.2249998092651353,-1.492250679052006,1.9422502975822766,-0.6336254348934389,1.0836250534237095,1.1829151288183581,74.86030543135894,20.025521874405683,0.858625244158571,5,-0.125,-0.4249992370605469,-3.4375,-4.539999008178711,-5.689998626708984,1,-0.07086900041726074,1.2352881778097125,54.13999938964844,-1.2735035489665978,53.77999877929688,-2.305563650042696,53.97999954223633,-0.07086900041726074
4576,2011-05-11,54.43999862670898,55.22000122070313,53.86999893188477,54.75,1900000.0,-0.008198228601626223,1.1599970703214162,-0.6458368102742759,35.368042719103414,54.20645751544905,0.4370216003980616,0.27679006901841063,-2.0578703888539067,-4.077022612628902,20.294274156861274,1.3500022888183594,0.6833586409742978,-0.30800094604492756,-1.7853475235354068,1.1693456314455517,-1.0466742347901672,0.43067234270031207,1.5319992805015659,53.29331332332767,3.316097757561174,0.7386732887452382,5,0.32500076293946023,0.025001525878913355,-2.9874992370605398,-4.089998245239251,-5.279998779296868,2,-0.06686259150386165,-1.4053982998861019,54.88999938964844,1.2352881778097125,54.13999938964844,-1.2735035489665978,53.77999877929688,-0.06686259150386165
4577,2011-05-12,55.88999938964844,55.9900016784668,54.11999893188477,54.41999816894531,2500000.0,0.026634842019045646,1.239516471668539,-4.741918415061726,54.28571947577609,52.79438206809294,-1.0812181021288723,-1.00832130163446,-3.4476979805534285,-5.479348341804787,20.67965823645168,1.8700027465820241,0.6389438203320381,1.0044998168945298,-0.3494418218638984,2.358441455652958,0.3275289975153157,1.681470636273744,-2.3400001525878906,95.9015496410436,46.19947227661385,0.6769708193792144,5,-1.1199989318847656,-1.4249992370605469,-4.149999618530273,-5.539999008178711,-6.489997863769538,3,-0.09894433422236004,1.1599970703214162,54.43999862670898,-1.4053982998861019,54.88999938964844,1.2352881778097125,54.13999938964844,-0.09894433422236004
4578,2011-05-13,55.349998474121094,56.459999084472656,55.31999969482422,55.84000015258789,2375700.0,-0.009661852235184676,-3.1454580764188957,-0.33333419834333283,52.45398378169643,51.853229867718355,-0.6416110558173003,-0.4048030136089835,-2.8886646713393844,-4.898160607628974,20.576412680574858,1.1399993896484375,0.4842909974205867,0.410998916625978,-0.9266646683866,1.748662501638556,-0.257832875880311,1.079830709132267,-1.7511991882324196,60.77733609932787,11.636622864185497,0.6688317925062893,5,-0.3449993133544922,-0.8549995422363281,-3.554999351501465,-4.999998092651367,-4.959999084472656,4,-0.08979218686572488,1.239516471668539,55.88999938964844,1.1599970703214162,54.43999862670898,-1.4053982998861019,54.88999938964844,-0.08979218686572488
4579,2011-05-16,54.29999923706055,55.31999969482422,54.11999893188477,55.31999969482422,1873700.0,-0.01897017644095278,1.3529416164585275,2.081626456781185,45.418314381447104,49.24042558792212,0.3127253588203658,0.6667810472181301,-1.8285402989177726,-3.8198473386496232,19.560679229241245,1.229999542236321,0.3140287909112942,-0.631000328063962,-1.9825673192558426,0.7205666631279186,-1.3067838236598988,0.044783167531974755,-0.5867519592285149,16.60232740705151,-32.36518343738565,0.6757834955959402,5,0.7049999237060547,0.19499969482421875,-2.4549989700317383,-3.9499988555908203,-3.930000305175774,0,-0.0655616502507057,-3.1454580764188957,55.349998474121094,1.239516471668539,55.88999938964844,1.1599970703214162,54.43999862670898,-0.0655616502507057
4580,2011-05-17,54.72999954223633,54.81999969482422,54.06000137329102,54.20000076293945,1602800.0,0.007918974423894554,1.1408431029109738,-0.5196064131764072,42.99583082018559,47.30852686098065,-0.2186522782474185,0.2977251830683514,-2.214840664259249,-4.216031284509036,19.323335852497973,0.759998321533196,0.11143081462549986,-0.22999992370605327,-1.5350997595665063,1.0750999121543998,-0.8825498416362763,0.4225499942241697,-0.9068821921386743,33.20465481410329,-13.369586040243632,0.6525499179302252,5,0.27499961853027344,-0.2350006103515625,-2.8849992752075195,-4.379999160766602,-4.009998321533196,1,-0.09263657477123843,1.3529416164585275,54.29999923706055,-3.1454580764188957,55.349998474121094,1.239516471668539,55.88999938964844,-0.09263657477123843
4581,2011-05-18,54.27999877929688,54.7400016784668,53.93000030517578,54.58000183105469,2452400.0,-0.008222195627686224,1.6128960807235588,-0.5660447976046391,41.22341127080077,46.60130260612192,0.2112348066908325,0.7731912660662417,-1.7312708472095792,-3.7325715435861397,18.638652214721425,0.8100013732910156,-0.02758609189890393,-0.6710006713867145,-1.9929917581708594,0.6509904153974304,-1.3319962147787905,-0.010005127994638485,-0.3514061598242293,13.833938458198416,-30.298699915757382,0.6609955433920724,5,0.7250003814697195,0.21500015258788352,-2.204998016357429,-3.9299983978271555,-3.779998779296882,2,-0.0935887643810156,1.1408431029109738,54.72999954223633,1.3529416164585275,54.29999923706055,-3.1454580764188957,55.349998474121094,-0.0935887643810156
4582,2011-05-19,55.9000015258789,56.0,54.27000045776367,54.63000106811523,3378500.0,0.029845298139540732,1.3537450272608382,-4.2332917959413034,51.86813067042594,47.41428626498896,-1.2379587774123735,-0.9066866173485053,-3.2836807559615764,-5.308876337210563,17.429270703379114,1.7299995422363281,-0.19985824304507105,0.9575019836425724,-0.3360761207489418,2.2510800880340867,0.31071293144681533,1.6042910358383295,-1.970001220703118,77.8656984668827,35.67558646783536,0.6467890521957567,5,-0.8550014495849538,-1.4050025939941335,-3.7600011825561452,-5.550001144409173,-5.08000183105468,3,-0.12057247754003197,1.6128960807235588,54.27999877929688,1.1408431029109738,54.72999954223633,1.3529416164585275,54.29999923706055,-0.12057247754003197
4583,2011-05-20,54.97999954223633,55.52999877929688,54.0,54.13000106811523,5317800.0,-0.016457995680315918,-1.7567530414461603,0.6692898958618114,49.26931497183573,47.34193328692109,-0.14509395183102924,-0.016680503450103856,-2.2470321385656717,-4.3502422426114435,16.41712520725219,1.9000015258788991,-0.2842135678972042,0.05599994659424112,-1.2235469627532467,1.335546855941729,-0.5837735080795028,0.695773401267985,1.4799995422363281,50.724608302404185,7.635154033789625,0.6397734546737455,5,0.1849994659423828,-0.3899993896484375,-2.719999313354492,-4.60999870300293,-3.4899978637695312,4,-0.10149141620255575,1.3537450272608382,55.9000015258789,1.6128960807235588,54.27999877929688,1.1408431029109738,54.72999954223633,-0.10149141620255575
4584,2011-05-23,52.93000030517578,54.08000183105469,52.65999984741211,54.0,3300000.0,-0.03728627235592663,1.3089400132738698,-1.258825430163977,40.017371430387925,45.877791057962106,1.916787540411768,1.9688705030063858,-0.08922966754104777,-2.2760134309727107,15.07383708476764,2.3199996948242188,-0.27002899993193097,-1.8889993667602525,-3.44640537856845,-0.3315933549520551,-2.667702372664351,-1.1102963608561538,3.48079879760742,8.083845671518032,-32.930614579942066,0.7787030059040999,5,1.6299991607666016,1.6299991607666016,-0.6500015258789062,-2.1000003814697266,-1.1800003051757812,0,-0.04798792557873777,-1.7567530414461603,54.97999954223633,1.3537450272608382,55.9000015258789,1.6128960807235588,54.27999877929688,-0.04798792557873777
4585,2011-05-24,52.79999923706055,53.43999862670898,52.540000915527344,53.0,3112100.0,-0.0024560942256884877,-1.5000026491048477,0.1869166541886814,42.0237074376452,46.61730936002231,1.9211769632486124,2.0304942210441226,0.15025377820212782,-2.1155865205852535,14.028854405982882,0.8999977111816335,-0.21811463036986112,-1.9095003128051786,-3.7059004904586743,-0.11310013515168293,-2.8077004016319265,-1.0113002239784308,3.4607678955078143,7.514404344786983,-32.12898803040109,0.8982000888267465,5,1.7000007629394531,1.7000007629394531,-0.14500045776367188,-1.5200004577636719,-0.9399986267089844,1,-0.04602273371758203,1.3089400132738698,52.93000030517578,-1.7567530414461603,54.97999954223633,1.3537450272608382,55.9000015258789,-0.04602273371758203
4586,2011-05-25,53.06999969482422,53.38999938964844,52.6500015258789,52.709999084472656,2346700.0,0.005113645107293063,-2.083351877165593,-1.7999961853172863,45.735712148280385,45.667308545856116,1.6052103248794936,1.6339829104088466,0.009637505523762968,-2.3496097705295256,12.638339294736497,0.7399978637695384,-0.22651744276051033,-1.5059997558593778,-3.375313404166306,0.3633138924475503,-2.440656580012842,-0.5713429317059138,2.9675214647216848,15.317887847870715,-26.02347356226705,0.9346568241534636,5,1.4300003051757812,1.4300003051757812,-0.41500091552734375,-1.7649993896484375,-0.8299980163574219,2,-0.04428110962190712,-1.5000026491048477,52.79999923706055,1.3089400132738698,52.93000030517578,-1.7567530414461603,54.97999954223633,-0.04428110962190712
4587,2011-05-26,53.61000061035156,53.81999969482422,52.7599983215332,52.81999969482422,1552900.0,0.010175257558556305,-1.329663972634897,2.194443267070741,49.227983568751775,45.30886407775116,0.7909575213023601,0.987902536613035,-0.3768848832155811,-2.858590781779185,11.033787277200238,1.0600013732910156,-0.3094120586611879,-0.8664989471435547,-2.7180791760534504,0.985081281766341,-1.7922890615985025,0.05929116731139317,2.2176693345532286,35.78596853829363,-9.191486828654334,0.9257901144549491,5,0.6599998474121094,0.8899993896484375,-0.9550018310546875,-2.2350006103515625,-1.25,3,-0.05801157573109694,-2.083351877165593,53.06999969482422,-1.5000026491048477,52.79999923706055,1.3089400132738698,52.93000030517578,-0.05801157573109694
4588,2011-05-27,53.36999893188477,53.86999893188477,53.2400016784668,53.5,1709000.0,-0.0044768079786301485,-2.23079180319855,-0.16455812336426037,46.464647879972745,45.425123355365116,0.8052392989708821,1.1124587068249454,0.01954984605252008,-2.5800276019634154,9.621986083259305,0.6299972534179759,-0.24040364480435272,-0.9970005035400291,-2.837779589139238,0.8437785820591799,-1.9173900463396336,-0.07661096074042462,2.2604108712573705,53.89594304709956,6.822210250632402,0.920389542799604,5,0.9000015258788991,1.1300010681152273,-0.03749942779541726,-1.30999946594239,-1.029998779296882,4,-0.04777963815054742,-1.329663972634897,53.61000061035156,-2.083351877165593,53.06999969482422,-1.5000026491048477,52.79999923706055,-0.04777963815054742
4589,2011-05-31,53.97000122070313,53.97999954223633,53.4000015258789,53.88000106811523,2524900.0,0.011242314049586755,9.545725680596627,-0.692303177910297,45.71695975392749,45.72747101466977,0.17154372896218462,0.44468317892169296,-0.4618564358854442,-3.1288060018007187,8.142177520475935,0.6100006103515554,-0.40851873899082136,-0.3394983291625877,-2.1528810886215624,1.473884430296387,-1.246189708892075,0.5671930505668996,1.474984049182126,99.30567145358697,53.44391234808481,0.906691379729488,5,0.29999923706053977,0.5299987792968679,-0.5400009155273509,-1.845001220703132,-1.720001220703132,1,-0.04595144499061077,-2.23079180319855,53.36999893188477,-1.329663972634897,53.61000061035156,-2.083351877165593,53.06999969482422,-0.04595144499061077
4590,2011-06-01,53.31999969482422,54.0099983215332,53.27000045776367,53.86000061035156,2663600.0,-0.012043755997351524,-1.3124955296473786,-5.999999999999052,44.881181396993384,46.13388991758006,0.6710737987163142,0.995284254443014,0.2842247081957936,-2.4238146946458343,7.055374067496562,0.7399978637695312,-0.5552218802556652,-0.8939998626708956,-2.7044421267400125,0.9164424013982213,-1.7992209947054576,0.011221269363666408,1.9506865137995675,49.26468732030937,4.163566238831542,0.9052211320345591,6,0.9500007629394531,1.1800003051757812,0.3875007629394531,-1.1949996948242188,-1.6300010681152415,2,-0.02944485566035404,9.545725680596627,53.97000122070313,-2.23079180319855,53.36999893188477,-1.329663972634897,53.61000061035156,-0.02944485566035404
4591,2011-06-02,52.47999954223633,53.2599983215332,52.4000015258789,53.209999084472656,2809200.0,-0.015753941436526864,1.072286387932676,1.3518487121886436,33.49469765147148,44.09239735991846,1.3733110466469327,1.7626245029806569,1.2334791323433905,-1.5345880993916268,7.099227923999157,0.9199981689453196,-0.5924338164573868,-1.630500030517581,-3.5905588905992687,0.32955882956410676,-2.610529460558425,-0.6504706004767371,2.6268455488016684,4.96883078111455,-32.31400204516095,0.9800294300408436,6,1.4850006103515625,1.9500007629394531,1.2275009155273438,-0.3549995422363281,-1.5900001525878906,3,-0.01181400414048761,-1.3124955296473786,53.31999969482422,9.545725680596627,53.97000122070313,-2.23079180319855,53.36999893188477,-0.01181400414048761
4592,2011-06-03,51.41999816894531,52.31000137329102,51.38999938964844,52.08000183105469,2343000.0,-0.02019819707578152,-1.5555567329292783,0.9041151725759674,31.8894224379857,42.16129818949067,1.9344186482742245,2.7626456594913975,2.3730050264613993,-0.420805417703491,7.426152151680629,1.0900001525878906,-0.6786428779456912,-2.5625013351440415,-4.863200688111846,-0.2618019821762374,-3.712851011627947,-1.412151658660136,3.470299436879955,1.1449920430041771,-31.795893188569284,1.1503496764839025,6,1.31500244140625,2.5050010681152344,2.335002899169922,0.7050018310546875,-1.1599998474121094,4,0.01594717111477295,1.072286387932676,52.47999954223633,-1.3124955296473786,53.31999969482422,9.545725680596627,53.97000122070313,0.01594717111477295
4593,2011-06-06,51.18000030517578,51.45000076293945,50.88000106811523,51.040000915527344,2688100.0,-0.004667403195562025,-1.478264475146323,-0.21211911037129513,34.46217584136954,41.5440542351553,1.7642278497431931,2.9490713258540495,2.667522122536795,-0.11669880665391474,8.15262446622717,0.5699996948242259,-0.7314133741283371,-2.672499275207521,-5.292976483601919,-0.05202206681312305,-3.9827378794047235,-1.3622606710103184,3.360267479031805,9.584648572229671,-24.37275832131169,1.3102386041972003,6,1.2649993896484375,2.489999771118164,2.6775007247924805,0.9449996948242188,-1.3199996948242188,0,0.02305588702891126,-1.5555567329292783,51.41999816894531,1.072286387932676,52.47999954223633,-1.3124955296473786,53.31999969482422,0.02305588702891126
4594,2011-06-07,51.56000137329102,51.97999954223633,50.95000076293945,51.36000061035156,2540100.0,0.007424796128358224,-1.0196045432276064,1.4285831062670806,34.13416413944897,40.6674383131335,1.3068889180739376,2.493727559626194,2.340810066889958,-0.42222607667091694,8.72298408513264,1.029998779296875,-1.022014948491936,-2.1634983062744055,-4.97167625833616,0.6446796457873489,-3.5675872823052828,-0.7594093302435283,2.5410344049854814,21.725268430610633,-11.818126155750939,1.4040889760308781,6,0.884998321533196,2.1099987030029226,2.5850000381469584,0.5649986267089773,-2.3700027465820455,1,0.015127982128040118,-1.478264475146323,51.18000030517578,-1.5555567329292783,51.41999816894531,1.072286387932676,52.47999954223633,0.015127982128040118
4595,2011-06-08,51.0,51.54999923706055,50.84000015258789,51.25,2512600.0,-0.010861159006506749,-1.4912261915915996,-1.2499952316465635,33.76240435887108,39.33707078097691,1.770942591634764,2.895828072614762,2.9586855685984403,0.21326157896927356,8.657110343414123,0.7200012207031321,-1.2583316371371254,-2.5289997100830064,-5.529279534506877,0.47128011434086403,-4.029139622294942,-1.0288597978710712,2.714511613057148,6.611568945188118,-28.20942539790152,1.500139912211934,6,1.4249992370605469,2.6499996185302734,3.435000419616699,1.125,-1.6500015258789062,2,0.02450980392156854,-1.0196045432276064,51.56000137329102,-1.478264475146323,51.18000030517578,-1.5555567329292783,51.41999816894531,0.02450980392156854
4596,2011-06-09,50.79999923706055,51.18999862670898,50.56999969482422,51.15999984741211,2459900.0,-0.003921583587048083,1.9523887375114193,1.44000244140625,20.622146397159625,36.15864442857778,1.8048840880314359,2.9609568477585384,3.193185551486792,0.4784523660725739,9.089083878113804,0.6199989318847585,-1.228726378544188,-2.5470005035400405,-5.749401581213327,0.655400574133246,-4.148201042376684,-0.9457999647033972,2.512080771530904,13.218351745441497,-15.490315917287466,1.6012005388366437,6,1.489999771118164,2.7150001525878906,3.7500009536743164,1.3250007629394531,-2.3999977111816477,3,0.017519673287694548,-1.4912261915915996,51.0,-1.0196045432276064,51.56000137329102,-1.478264475146323,51.18000030517578,0.017519673287694548
4597,2011-06-10,50.36000061035156,50.93000030517578,50.22000122070313,50.7400016784668,2284400.0,-0.00866139041962799,-1.1515128746062728,1.0555567329292588,21.829303637031032,33.4213839571398,1.9393298596492556,3.1256746746529913,3.6494195589298997,0.9758364404242741,8.992375251165036,0.7099990844726491,-1.2400194155757944,-2.7104991912841783,-5.9432035312234035,0.522205148655047,-4.326851361253794,-1.094147021314562,2.513346548037134,7.954518361498892,-17.226988419016408,1.6163521699696133,6,1.7549991607666016,2.979999542236328,3.947500228881836,1.7649993896484375,-1.4000015258789062,4,0.010524201208765183,1.9523887375114193,50.79999923706055,-1.4912261915915996,51.0,-1.0196045432276064,51.56000137329102,0.010524201208765183
4598,2011-06-13,50.38000106811523,50.540000915527344,50.11000061035156,50.349998474121094,2102800.0,0.0003971496727812607,1.4571285326590446,-0.07895397279524306,29.335532705877384,31.601225396245354,1.6210677493823127,2.8609245458647266,3.6162403508871677,1.0131219142239942,8.559512170329322,0.43000030517578125,-1.3331314685756723,-2.4419988632202205,-5.70089496099294,0.8168972345524992,-4.07144691210658,-0.8125508143338607,2.0157438214900694,14.43853540020647,-12.372588932840015,1.6294480488863612,6,1.6799983978271555,2.904998779296882,4.052499771118171,1.7449989318847727,-2.5900001525878835,0,-0.002381952045212854,-1.1515128746062728,50.36000061035156,1.9523887375114193,50.79999923706055,-1.4912261915915996,51.0,-0.002381952045212854
4599,2011-06-14,50.7400016784668,50.93999862670898,50.47000122070313,50.7400016784668,2019300.0,0.007145704698672706,1.3500228885328576,0.0,33.906292095720204,30.381793251659445,0.8434010854406893,2.34054389696594,3.2198926528774336,0.7165949917243424,9.127916281152517,0.55999755859375,-1.520694912486725,-1.9039983749389648,-5.211516878136962,1.4035201282590322,-3.5577576265379633,-0.25023912333996634,1.198594355287753,43.75011589803093,13.89918527612545,1.6537592515989998,6,0.9449977874755859,2.5449981689453125,3.754998207092285,1.3849983215332031,-3.2900009155273438,1,-0.01734333935760768,1.4571285326590446,50.38000106811523,-1.1515128746062728,50.36000061035156,1.9523887375114193,50.79999923706055,-0.01734333935760768
4600,2011-06-15,49.65999984741211,50.63999938964844,49.59000015258789,50.29999923706055,2529800.0,-0.02128501764541768,-1.6923099495285419,-100.0,26.352324078429262,29.588196187988085,1.5082419443112514,3.184510418126024,4.246057318251665,1.8595442328042395,10.014087038905533,1.1500015258789062,-1.7008388372060352,-2.7305002212524414,-6.140426662793658,0.6794262202887751,-4.43546344202305,-1.0255370004818332,1.9128771016618416,4.374985098824615,-26.1859530572152,1.7049632207706091,6,1.2900009155273438,3.364999771118164,4.954999923706055,2.4650001525878906,-1.7000007629394531,2,-0.009464382242192593,1.3500228885328576,50.7400016784668,1.4571285326590446,50.38000106811523,-1.1515128746062728,50.36000061035156,-0.009464382242192593
4601,2011-06-16,49.20000076293945,50.08000183105469,48.709999084472656,49.65999984741211,2731000.0,-0.009262969913130803,1.107691585384462,0.7187492549412298,19.074372595419533,28.164301761036292,1.6249219968750666,3.4197474630574902,4.664784380129639,2.376303477738176,11.270758951615385,1.3700027465820312,-1.9553121218343321,-2.9364994049072237,-6.506840787655129,0.6338419778406816,-4.72167009628118,-1.1513287135332675,1.9763008268372886,21.973173948520465,-7.599383709862426,1.7851706913739538,6,1.144998550415039,3.384998321533203,5.414999008178711,2.924999237060547,-0.5200004577636719,3,0.003048733919830182,-1.6923099495285419,49.65999984741211,1.3500228885328576,50.7400016784668,1.4571285326590446,50.38000106811523,0.003048733919830182
4602,2011-06-17,49.15999984741211,50.18000030517578,49.13000106811523,49.91999816894531,3530200.0,-0.0008130267257531187,-1.5609866159278096,1.6521735524853631,19.624861008664283,26.51571122406904,1.4646526885152653,3.087196471046326,4.656717131672025,2.4833078058670424,11.534544464725828,1.049999237060554,-2.180353596395477,-2.639500236511232,-5.979026963264452,0.7000264902419886,-4.309263599887842,-0.9697368731346216,1.5230412413038152,20.17941055217333,-6.0554783697816745,1.6697633633766094,6,1.1849994659423828,3.424999237060547,5.454999923706055,2.9650001525878906,-0.5499992370605469,4,-0.015459689257367182,1.107691585384462,49.20000076293945,-1.6923099495285419,49.65999984741211,1.3500228885328576,50.7400016784668,-0.015459689257367182
4603,2011-06-20,49.4000015258789,49.93000030517578,49.18000030517578,49.18000030517578,2079700.0,0.004882052058822861,-5.818143986683313,-0.289475929709019,15.220741246527837,24.41421979152225,1.0567318398408005,2.5378373924616184,4.369155521921407,2.3024857547790063,12.076779144734537,0.7700004577636719,-2.2176864914631835,-2.1204986572265696,-5.268071882374414,1.0270745679212752,-3.6942852698004884,-0.5467120446526508,0.8884311619883718,30.94181986756304,13.373637794513325,1.5737866125739208,6,0.7299976348877024,3.184997558593757,5.217498779296882,2.724998474121101,-2.150001525878899,0,-0.008906931737152735,-1.5609866159278096,49.15999984741211,1.107691585384462,49.20000076293945,-1.6923099495285419,49.65999984741211,-0.008906931737152735
4604,2011-06-21,50.38999938964844,50.56999969482422,49.11999893188477,49.459999084472656,2522500.0,0.020040441967414058,1.248061602881414,4.227250658898735,28.798851285403288,23.862713894470275,-0.13039683394128332,1.4206286109671993,3.3601742858723895,1.3749913136957943,13.165668600863143,1.450000762939446,-2.1292096008432537,-1.0035007476806612,-4.116395591079062,2.1093940957177395,-2.559948169379865,0.5529466740185427,-1.6800003051757812,87.0466341725666,70.45213969287876,1.5564474216992013,6,-0.4400005340576172,1.9650001525878906,4.359999656677246,1.7649993896484375,-3.229999542236328,1,-0.05159750953787878,-5.818143986683313,49.4000015258789,-1.5609866159278096,49.15999984741211,1.107691585384462,49.20000076293945,-0.05159750953787878
4605,2011-06-22,50.36999893188477,50.86999893188477,49.88000106811523,50.08000183105469,2656000.0,-0.000396913236870855,-1.8695647366471329,0.31182473727820154,32.67652515756764,25.20208931229338,-0.23374030727826778,1.3167560614394702,3.347027577466555,1.466635714480006,14.09655828055681,0.9899978637695455,-2.0762602790098796,-0.9020011901855369,-3.973161193202074,2.169158812831,-2.437581191693809,0.6335788113227352,-1.622799835205086,76.85185021660779,56.35836591588749,1.5355800015082695,6,-0.5450000762939524,1.9850006103515554,4.380000114440911,1.7849998474121023,-3.6699981689453196,2,-0.05797097936996243,1.248061602881414,50.38999938964844,-5.818143986683313,49.4000015258789,-1.5609866159278096,49.15999984741211,-0.05797097936996243
4606,2011-06-23,50.72000122070313,50.77999877929688,49.45000076293945,49.849998474121094,2587800.0,0.006948626091727084,1.686870477262019,3.0000394627799722,43.49445805822167,27.609328692425674,-0.6663583811648834,0.8239133047650355,2.992407418975681,1.1884852170176146,15.195972868199393,1.329998016357429,-2.0449873877781926,-0.43449897766112855,-3.393797918882079,2.524799963559822,-1.9141484482716038,1.0451504929493467,-1.88789013061524,91.42870221819196,65.65860489834459,1.4796494706104755,6,-0.8950023651123118,1.634998321533196,4.0299978256225515,1.434997558593743,-4.620002746582038,3,-0.05441644459393047,-1.8695647366471329,50.36999893188477,1.248061602881414,50.38999938964844,-5.818143986683313,49.4000015258789,-0.05441644459393047
4607,2011-06-24,50.5,50.68000030517578,50.13000106811523,50.59000015258789,3283900.0,-0.004337563395273136,3.0740615154212936,-0.10344812466566611,43.65672332242542,29.200572094264345,-0.47428606417864927,0.8421523692121013,3.1935334548592067,1.4695694208511725,16.542873725227533,0.5900001525879048,-1.974408175098496,-0.4990001678466811,-3.2333112658536365,2.2353109301602743,-1.8661557168501588,0.8681553811567966,-1.5863733962402335,78.8572038922987,48.93135648114821,1.3671555490034764,6,-0.6750011444091797,1.8549995422363281,4.249999046325684,1.654998779296875,-5.099998474121101,4,-0.03603959791731126,1.686870477262019,50.72000122070313,-1.8695647366471329,50.36999893188477,1.248061602881414,50.38999938964844,-0.03603959791731126
4608,2011-06-27,50.81999969482422,51.06999969482422,49.90999984741211,50.11000061035156,2128600.0,0.006336627620281643,-1.0900886658876898,-7.888865341414826,43.01886113440306,30.213079765229104,-0.8105458676230413,0.3386823542259805,2.8212366238286535,1.209301475787207,17.75142612870333,1.1599998474121094,-1.7668885241708736,-0.051500511169436436,-2.547748341016238,2.444747318677365,-1.2996244260928336,1.1966234037539607,-1.8281181979394532,87.17949219552365,53.89408822806266,1.2481239149233991,6,-0.9300003051757812,1.2999992370605469,3.9499998092651367,1.3349990844726562,-4.909999847412109,0,-0.04348679846012937,3.0740615154212936,50.5,1.686870477262019,50.72000122070313,-1.8695647366471329,50.36999893188477,-0.04348679846012937
4609,2011-06-28,51.4900016784668,51.81000137329102,50.9000015258789,51.11000061035156,2100700.0,0.013183825022943019,-1.2750017881410436,0.5352134621377376,54.528659900818,33.34378374549452,-1.5231475218597836,-0.5551016311204648,2.0998418962722525,0.597306501019105,18.634328403379488,0.990001678466804,-1.5318267387072666,0.7425014495849638,-1.313184809494146,2.7981877086640736,-0.28534167995459114,1.7703445791245187,-2.3734330897056637,86.44069440403428,47.72481845002775,1.0278431295395547,6,-1.230001449584961,-0.095001220703125,3.387497901916504,0.6649971008300781,-7.100002288818359,1,-0.08234611653236701,-1.0900886658876898,50.81999969482422,3.0740615154212936,50.5,1.686870477262019,50.72000122070313,-0.08234611653236701
4610,2011-06-29,51.75,51.93999862670898,51.18000030517578,51.52000045776367,2218700.0,0.005049491416931451,1.4918108650653539,0.6052602519700848,58.68372841333148,37.74482328081807,-1.6265511458755029,-0.9894824379365872,1.8004061038231782,0.3942225226007139,19.646858377016336,0.759998321533196,-1.41106223788627,1.0809997558593736,-0.6563167360249125,2.8183162477436596,0.21234150991723055,1.9496580018015166,-2.4179567884764737,92.36952651753103,48.34524065620886,0.8686582459421431,6,-1.220001220703125,-0.3900012969970703,2.809999465942383,0.404998779296875,-8.150001525878906,2,-0.08869565512247135,-1.2750017881410436,51.4900016784668,-1.0900886658876898,50.81999969482422,3.0740615154212936,50.5,-0.08869565512247135
4611,2011-06-30,51.86000061035156,52.22000122070313,51.54999923706055,52.0,1969100.0,0.0021256156589672948,1.3103443739969687,-0.6086942099414526,64.59141976307349,42.741107586863535,-1.4746227885139973,-1.2103696685658178,1.6414394472057694,0.33612653094296974,20.022311389239842,0.6700019836425852,-1.339983385845926,1.2220003128051786,-0.39737703975688277,2.84137766536724,0.4123116365241444,2.031688989086213,-2.267161857309489,84.41556725835699,34.34865181942215,0.8096886762810319,6,-1.19000053405761,-0.5000019073486328,2.6399993896484375,0.2949981689453125,-10.920001983642585,3,-0.09949864609878434,1.4918108650653539,51.75,-1.2750017881410436,51.4900016784668,-1.0900886658876898,50.81999969482422,-0.09949864609878434
4612,2011-07-01,52.2400016784668,52.36999893188477,51.63000106811523,51.97000122070313,1607800.0,0.007327440486751158,1.7924712995285352,-1.9285831062669792,66.90907300210714,48.48425555970568,-1.532990221580313,-1.6082437841568122,1.163975331990315,0.0069346335512250334,19.638827973136358,0.7399978637695455,-1.0843251114144579,1.5610012054443345,-0.1787862445666093,3.3007886554552783,0.6911074804388662,2.430894930449803,-2.331903429305399,94.71555683745945,38.48367083127494,0.8698937250054701,7,-1.4950027465820241,-0.8800029754638672,2.259998321533203,-0.08500289916992188,-9.460002899169915,4,-0.11753451391783931,1.3103443739969687,51.86000061035156,1.4918108650653539,51.75,-1.2750017881410436,51.4900016784668,-0.11753451391783931
4613,2011-07-05,52.36000061035156,52.70000076293945,51.9900016784668,52.290000915527344,2100300.0,0.002297069832105869,-1.1194060443189324,0.2592576894276619,65.39921196856287,52.550962302278975,-1.3286829465078327,-1.7236814149136137,0.9691096167223492,-0.05848677357965926,18.993334945669115,0.7099990844726562,-0.705666540671352,1.622000122070311,-0.2632739670154436,3.5072742111560657,0.6793630775274337,2.5646371666131884,-2.10723626560889,81.11109462784441,22.337835280040537,0.9426370445428763,7,-1.2849998474121094,-1.0000019073486328,2.0249996185302734,-0.2050018310546875,-12.420001983642585,1,-0.13292587859704252,1.7924712995285352,52.2400016784668,1.3103443739969687,51.86000061035156,1.4918108650653539,51.75,-0.13292587859704252
4614,2011-07-06,52.34000015258789,52.54999923706055,51.13999938964844,51.65999984741211,3341300.0,-0.0003819797083752796,1.563639642388975,9.71433242506812,81.90473076441,58.02076292526146,-1.1208558737430394,-1.7309984210504723,0.9227834180579606,-0.010136180977106335,18.8651310422229,1.4099998474121094,-0.30723012358116364,1.5629997253417969,-0.4234292272124591,3.549428677896053,0.5697852490646653,2.5562142016189284,-1.6956779809337306,76.92305811294918,10.803281124254653,0.9932144762771284,7,-1.2649993896484375,-0.9800014495849609,2.0450000762939453,0.019998550415039062,-10.290000915527344,2,-0.12285059775373075,-1.1194060443189324,52.36000061035156,1.7924712995285352,52.2400016784668,1.3103443739969687,51.86000061035156,-0.12285059775373075
4615,2011-07-07,52.25,52.75,52.02000045776367,52.72000122070313,2768700.0,-0.0017195290853173617,1.7547215984338111,-0.6911779555475875,89.81716372198368,63.16773022123502,-0.8226424502088392,-1.625911146704894,0.9453330159881475,0.1067012358965016,18.571223291231725,0.7299995422363281,0.12449494776910086,1.4104995727539062,-0.6813341155999453,3.502333261107758,0.36458272857698404,2.4564164169308285,-1.2767692537401913,68.9441111521803,-2.6459050081152355,1.0459168441769253,7,-0.9200000762939453,-0.8900012969970703,2.135000228881836,0.17499923706054688,-9.860000610351562,3,-0.150430633690939,1.563639642388975,52.34000015258789,-1.1194060443189324,52.36000061035156,1.7924712995285352,52.2400016784668,-0.150430633690939
4616,2011-07-08,51.68999862670898,52.11999893188477,51.22999954223633,51.86999893188477,2732100.0,-0.01071772963236406,1.617644088904812,0.38297837802742524,79.08040493612351,67.10369484497924,-0.12357200467933893,-1.0496295931474293,1.4058074445917725,0.6878415030583724,18.319206858552462,1.0200004577636719,0.39175096454700764,0.8059982299804602,-1.319886390907719,2.9318828508686394,-0.25694408046363293,1.8689405404245534,1.0600013732910227,34.16143034507552,-42.11690921453445,1.06294231044409,7,-0.3599987030029226,-0.7049999237060476,2.6950016021728587,1.2900009155273509,-8.55999755859375,4,-0.15650997035251735,1.7547215984338111,52.25,1.563639642388975,52.34000015258789,-1.1194060443189324,52.36000061035156,-0.15650997035251735
4617,2011-07-11,50.88999938964844,51.56999969482422,50.77000045776367,51.1500015258789,1590600.0,-0.015476867059678545,-2.1999969482421875,1.444453863433916,65.17308301893834,69.56527505437205,0.8242445496138799,-0.21912286016988958,2.099445058193112,1.5206691379983113,17.93023063102219,0.9199981689453054,0.6066518529221767,-0.020500946044919033,-2.132047948291195,2.091046056201357,-1.0762744471680534,1.0352725550782154,1.8600006103515625,6.0605535165544415,-72.81502934778693,1.0557735011231377,7,0.8700008392333984,-0.15999984741210938,3.3075008392333984,2.0900001525878906,-8.00999832153321,0,-0.19551976581401564,1.617644088904812,51.68999862670898,1.7547215984338111,52.25,1.563639642388975,52.34000015258789,-0.19551976581401564
4618,2011-07-12,50.2599983215332,50.959999084472656,50.22000122070313,50.65999984741211,2118400.0,-0.01237966350306896,-2.0833518771657165,1.538454766865267,48.571418989785855,68.9033593975907,1.5270402437202293,0.42312055295064965,2.6148603125080427,2.1747396258929825,17.592423663830303,0.7399978637695241,0.7033220333254135,-0.6445018768310575,-2.7630664053624088,1.4740626517002937,-1.7037841410967332,0.4147803874346181,2.410801696777341,1.580913839064655,-73.1108191911389,1.0592822642656745,7,1.2250022888183594,0.470001220703125,3.0700016021728516,2.720001220703125,-7.879997253417976,1,-0.14882610012009523,-2.1999969482421875,50.88999938964844,1.617644088904812,51.68999862670898,1.7547215984338111,52.25,-0.14882610012009523
4619,2011-07-13,49.86000061035156,50.93999862670898,49.68999862670898,50.4900016784668,2530000.0,-0.007958569927175363,-1.5773062084858498,1.5749966621526255,44.82760755232044,67.36379041303393,1.8679408301932483,0.7945473393338816,2.9074464542706835,2.591615664462182,17.850897336244394,1.25,0.8125509671415188,-1.0004995346069308,-3.169404129566985,1.1684050603531233,-2.084951832086958,0.08395276287309628,2.6637514801025333,5.555617887182468,-66.01822052021082,1.0844522974800275,7,1.3599987030029297,0.8699989318847656,3.1974992752075195,3.1199989318847656,-9.560001373291016,2,-0.19895711717225828,-2.0833518771657165,50.2599983215332,-2.1999969482421875,50.88999938964844,1.617644088904812,51.68999862670898,-0.19895711717225828
4620,2011-07-14,49.18999862670898,50.43999862670898,49.04999923706055,49.86000061035156,2329900.0,-0.01343766497073573,-1.9263121544188064,1.0634934090620212,35.42855731160668,64.12347236287094,2.387711367473308,1.504678252954541,3.4564906020305273,3.216171831271815,17.61045270336505,1.3899993896484304,0.8905372847411854,-1.6470014572143654,-3.8799145050123727,0.5859115905836418,-2.763457981113369,-0.5305449333153618,3.1070531866455084,4.560241158474972,-61.83757568512535,1.1164565238990047,7,1.7100009918212962,1.5400009155273509,3.8675012588501048,4.365001678466804,-5.539997100830071,3,-0.14515144519177892,-1.5773062084858498,49.86000061035156,-2.0833518771657165,50.2599983215332,-2.1999969482421875,50.88999938964844,-0.14515144519177892
4621,2011-07-15,49.349998474121094,49.540000915527344,48.59000015258789,49.43999862670898,2348400.0,0.0032526906257166477,5.551622535285374,0.13432818825189388,38.92099243822989,61.013685633551255,2.049781376240837,1.4297985523312917,3.1968200385786787,3.03147346961228,16.885094008745774,0.9500007629394531,0.8440359722553907,-1.4945014953613267,-3.7051603764411425,0.7161573857184891,-2.599830935901238,-0.38917205482141526,2.6223480816039952,25.503303297921505,-37.694278825913976,1.1053294405399094,7,1.3200016021728516,1.3200016021728516,3.6875009536743164,4.30000114440918,-5.4499969482421875,4,-0.14103342045942402,-1.9263121544188064,49.18999862670898,-1.5773062084858498,49.86000061035156,-2.0833518771657165,50.2599983215332,-0.14103342045942402
4622,2011-07-18,48.4000015258789,49.20000076293945,48.1500015258789,49.04999923706055,2496200.0,-0.01925019204894951,1.2105229343431045,7.222184546264371,29.209636633680248,56.99262170745318,2.6795776302108933,2.445311371852675,4.052427834179319,3.9644093808662717,16.333776024310136,1.1999969482421946,0.7159355238791321,-2.406498527526864,-4.760552695729352,-0.052444359324375966,-3.5835256116281045,-1.2294714434256235,3.166463461469725,8.896804882816719,-49.14943064469068,1.1770270841012422,7,2.049999237060554,2.049999237060554,4.502497673034675,5.114997863769538,-2.9800033569335866,0,-0.10888430354585554,5.551622535285374,49.349998474121094,-1.9263121544188064,49.18999862670898,-1.5773062084858498,49.86000061035156,-0.10888430354585554
4623,2011-07-19,48.959999084472656,49.2400016784668,48.5,48.81999969482422,2924900.0,0.011570197126839599,1.114276683632876,-0.2153844348065918,27.845843346086966,50.986078660972844,1.7730229124527455,1.9506717267683626,3.409049852461713,3.395543419469732,15.733807095062287,0.8400001525878977,0.5432395021640275,-1.8245008468627901,-4.2412890587525,0.5922873650269196,-3.032894952807645,-0.6161067409179353,2.1281610182702053,29.032200727117857,-24.372156623615165,1.2083941059448555,7,1.4900016784667969,1.4900016784667969,3.767500877380371,4.380001068115234,-3.1100006103515625,1,-0.12418296834253129,1.2105229343431045,48.4000015258789,5.551622535285374,49.349998474121094,-1.9263121544188064,49.18999862670898,-0.12418296834253129
4624,2011-07-20,47.790000915527344,48.959999084472656,47.7400016784668,48.86999893188477,3023400.0,-0.02389702187139886,-1.067798363554662,-7.714305177111767,20.09061929523716,43.238684835778784,2.491765178204389,3.0734759901327635,4.468747322365857,4.5382833029891,16.042881824576735,1.2199974060058594,0.26941629232551634,-2.864499092102051,-5.625791850571147,-0.10320633363295428,-4.245145471336599,-1.4838527128675025,2.886816986454562,1.851825687917856,-44.69772287336395,1.3806463792345471,7,2.1399993896484375,2.4549999237060547,4.882498741149902,5.494998931884766,-3.170001983642571,2,-0.11320359371774702,1.114276683632876,48.959999084472656,1.2105229343431045,48.4000015258789,5.551622535285374,49.349998474121094,-0.11320359371774702
4625,2011-07-21,47.45000076293945,48.11999893188477,47.36999893188477,47.97999954223633,3556000.0,-0.007114462148449574,-1.1739053516143747,0.4907405118061533,17.81019499522479,36.43088373123447,2.32363711069047,3.3555410868380164,4.668043342136585,4.845897262710224,16.785798677650305,0.75,-0.03653889905061192,-3.058499336242676,-6.169737341557983,0.052738669072631694,-4.614118338900326,-1.5028803335850256,2.756926543280038,3.6867169549950876,-36.500277106446006,1.5556190026576522,7,2.019998550415039,2.6099987030029297,5.034998893737793,5.834999084472656,-0.8899993896484304,3,-0.15068496124163133,-1.067798363554662,47.790000915527344,1.114276683632876,48.959999084472656,1.2105229343431045,48.4000015258789,-0.15068496124163133
4626,2011-07-22,47.959999084472656,48.0099983215332,47.31000137329102,47.43999862670898,3230900.0,0.01074812040744022,1.2580585618566305,-0.9811351989405328,19.340920108232723,31.338421185600527,1.373315151893685,2.770197949184613,4.034873187515174,4.324671523635089,17.241390369797305,0.6999969482421804,-0.4283243411046769,-2.410500907897948,-5.720718049929026,0.8997162341331304,-4.065609478913487,-0.7553923368824087,1.7362811143665837,33.67863255972051,0.37306019912549715,1.655108571015539,7,1.1750011444091797,2.0700016021728516,4.027501106262207,5.065000534057617,0.4400024414062429,4,-0.08986650627333181,-1.1739053516143747,47.45000076293945,-1.067798363554662,47.790000915527344,1.114276683632876,48.959999084472656,-0.08986650627333181
4627,2011-07-25,48.68000030517578,49.1500015258789,47.959999084472656,48.2400016784668,5195200.0,0.015012536164460188,-1.3799958038490006,0.8461504603308397,25.72557308573019,28.79999386292767,0.34291975718164736,2.0099046947859946,3.1507820642502793,3.5917674911177713,17.192686212468132,1.190002441406243,-0.8553802449119914,-1.5994997024536133,-4.993727069806191,1.7947276648989643,-3.2966133861298985,0.09761398122267195,0.5390241285538124,70.98438939158542,41.91962250601806,1.6971136836762875,7,0.44499969482421875,1.3500003814697266,2.784998893737793,3.904998779296875,0.049999237060546875,0,-0.09819225039710311,1.2580585618566305,47.959999084472656,-1.1739053516143747,47.45000076293945,-1.067798363554662,47.790000915527344,-0.09819225039710311
4628,2011-07-26,48.61000061035156,48.95000076293945,48.29999923706055,48.68000030517578,3915700.0,-0.0014379559241041173,1.131150411486605,-0.15909071205014608,25.556993775988673,26.658814554446366,0.17238130739885094,2.008842008834698,3.069903782523461,3.630443086999172,17.6185933712839,0.6500015258789062,-1.2451683164230332,-1.5589994430541978,-5.022328713814204,1.9043298277058085,-3.2906640784342045,0.1726651923258089,-1.2999992370605398,70.65212658988914,45.67310649782341,1.7316646353800043,7,0.2649993896484375,1.4200000762939453,2.8549985885620117,3.9749984741210938,0.720001220703125,1,-0.06562440652853918,-1.3799958038490006,48.68000030517578,1.2580585618566305,47.959999084472656,-1.1739053516143747,47.45000076293945,-0.06562440652853918
4629,2011-07-27,47.25,48.31000137329102,47.15999984741211,48.16999816894531,3612000.0,-0.027977794554109647,-1.0909147656732385,13.142888283378747,21.91009309582192,25.156762974914727,1.255218496035539,3.1989154660038963,4.293962105934,4.9523302985874125,19.151707632901484,1.4500007629394531,-1.5752589360416067,-2.7069999694824247,-6.344559043650257,0.9305591046854076,-4.525779506566337,-0.8882204323985121,1.7000007629394531,4.522616918455659,-14.279813008030244,1.8187795370839146,7,1.1000003814697266,2.7049999237060547,4.107499122619629,5.334999084472656,1.3300018310546875,2,-0.029629661923363138,1.131150411486605,48.61000061035156,-1.3799958038490006,48.68000030517578,1.2580585618566305,47.959999084472656,-0.029629661923363138
4630,2011-07-28,47.15999984741211,47.59000015258789,46.91999816894531,47.11000061035156,2439900.0,-0.001904765134135289,-2.1162584388279235,-0.054347104970726284,23.131656494131903,23.4023923144594,1.1476708303166987,3.0856139996140612,4.230309010564724,5.017357879093822,20.953886424222222,0.6700019836425781,-1.7865763606436502,-2.567500114440918,-6.306517057834512,1.1715168289526758,-4.437008586137715,-0.6979916427441211,1.7900009155273438,10.762390904954342,-5.845358533183022,1.8695084716967973,7,0.9200000762939453,2.674999237060547,3.992499351501465,5.424999237060547,0.18999862670898438,3,-0.053859222301645526,-1.0909147656732385,47.25,1.131150411486605,48.61000061035156,-1.3799958038490006,48.68000030517578,-0.053859222301645526
4631,2011-07-29,46.70000076293945,47.040000915527344,46.36000061035156,46.83000183105469,4077900.0,-0.009754009456340085,1.4727318125385804,-2.600061036087587,24.103816445462826,22.835078960213018,1.3323471531284383,3.30886520993063,4.542648709500639,5.446581901122627,23.259155888715398,0.7999992370605469,-1.9776039448057858,-2.7694992065429673,-6.599933812954781,1.0609353998688462,-4.684716509748874,-0.8542819033370606,2.1687998962402375,12.186381398503139,-5.517762903177674,1.9152173032059059,7,1.1000003814697266,2.854999542236328,4.389998435974121,5.884998321533203,0.3999977111816406,4,-0.0029978455537742477,-2.1162584388279235,47.15999984741211,-1.0909147656732385,47.25,1.131150411486605,48.61000061035156,-0.0029978455537742477
4632,2011-08-01,46.099998474121094,47.13000106811523,45.40999984741211,46.97999954223633,3210600.0,-0.012848014539959318,1.9152461279341777,6.7691833680565745,24.193529302908587,22.429266288748753,1.756498482925025,3.6103953993577704,4.932749596380283,6.019192938053088,25.781348273926035,1.720001220703118,-2.0886213289235656,-3.0625013351440415,-6.9418927060674065,0.8168900357793234,-5.002197020605728,-1.1228056496823555,2.618274182128907,19.491481589241264,-0.24172716640591219,1.9396956854616834,8,1.180002212524414,2.980001449584961,4.9900007247924805,6.4850006103515625,1.6300010681152344,0,0.04989160798018122,1.4727318125385804,46.70000076293945,-2.1162584388279235,47.15999984741211,-1.0909147656732385,47.25,0.04989160798018122
4633,2011-08-02,45.4000015258789,46.349998474121094,45.36000061035156,45.709999084472656,3738800.0,-0.01518431608268156,-4.076920067295277,0.3522695253742164,23.32534193131538,22.788679914979664,2.1215024537219165,3.9655472200099453,5.440042356141852,6.716350666018059,28.10244991213482,0.9899978637695312,-2.271631213172796,-3.4144983291626048,-7.334655959949181,0.5056593016239717,-5.374577144555893,-1.4544195137693166,3.053609305664068,1.3559628875308716,-19.337388432259417,1.960078815393288,8,1.8549995422363352,3.654998779296882,5.689997673034675,7.184997558593757,1.549999237060554,1,0.0733479714633769,1.9152461279341777,46.099998474121094,1.4727318125385804,46.70000076293945,-2.1162584388279235,47.15999984741211,0.0733479714633769
4634,2011-08-03,45.90999984741211,45.97999954223633,44.5099983215332,45.45000076293945,3955400.0,0.011233442828024964,3.9000165303968566,-1.4838797007284559,29.99998139169655,24.14310062569875,1.4715281217734884,3.108504799223212,4.805380641922653,6.2126770934986695,30.703228527078508,1.470001220703125,-2.3094363144778924,-2.5829999923706026,-6.336903028961743,1.1709030442205375,-4.459951510666173,-0.7060484740750326,2.2342499620117167,45.45456797340612,21.781926850101613,1.8769515182955712,8,0.9200000762939453,2.719999313354492,5.094999313354492,6.674999237060547,0.3300018310546875,2,0.07449361783945552,-4.076920067295277,45.4000015258789,1.9152461279341777,46.099998474121094,1.4727318125385804,46.70000076293945,0.07449361783945552
4635,2011-08-04,44.38999938964844,45.77999877929688,44.36999893188477,45.4000015258789,4821700.0,-0.03310826536300571,-1.6857061892375351,-2.195661187865906,24.058554866657104,24.667282265523678,2.8070068205448635,4.226137750394834,6.184675843954075,7.730706776837863,33.6819935712059,1.5400009155273366,-2.4357118127649144,-3.710000419616698,-7.453530277885193,0.03352943865179725,-5.581765348750949,-1.8382354904824467,3.3181402412285124,0.724653705919986,-21.77802904667335,1.871764929134248,8,2.3700008392333984,4.170000076293945,6.437500953674316,8.194999694824219,2.4099998474121094,3,0.09439068481679991,3.9000165303968566,45.90999984741211,-4.076920067295277,45.4000015258789,1.9152461279341777,46.099998474121094,0.09439068481679991
4636,2011-08-05,43.599998474121094,44.83000183105469,42.61000061035156,44.68000030517578,5987800.0,-0.017796821950656905,2.2173816895179126,1.0693064819501068,24.46805229547539,24.527557733273145,3.2558937048934453,4.615625946281469,6.8131863330673355,8.521308322572295,36.29082087201076,2.220001220703125,-2.4224346471500127,-4.095501327514647,-7.952309127603051,-0.23869352742624272,-6.023905227558849,-2.167097427470445,3.640801458896952,21.902605387331022,-2.225245949151443,1.9284039000442015,8,2.180002212524414,4.0800018310546875,7.345000267028809,8.985000610351562,2.890003204345703,4,0.08600917732200886,-1.6857061892375351,44.38999938964844,3.9000165303968566,45.90999984741211,-4.076920067295277,45.4000015258789,0.08600917732200886
4637,2011-08-08,40.93999862670898,42.93000030517578,40.79999923706055,42.56999969482422,6936600.0,-0.06100917294735608,-1.2303677887736046,1.5092576894276617,15.130421225646074,23.369049672123968,5.255148479236873,6.8428106789622305,9.260048233767577,11.173951707951765,38.81561457882847,2.799999237060547,-2.435380481435395,-6.258001136779789,-10.872347944176013,-1.6436543293835655,-8.565174540477898,-3.950827733081681,5.5598734146824285,2.5225118719579944,-20.118104693108265,2.3071734036981106,8,3.615001678466804,5.835000991821296,10.07500076293946,11.645000457763679,6.55000305175782,0,0.15046409511585512,2.2173816895179126,43.599998474121094,-1.6857061892375351,44.38999938964844,3.9000165303968566,45.90999984741211,0.15046409511585512
4638,2011-08-09,42.77999877929688,43.20000076293945,40.18999862670898,41.5,5975400.0,0.04494382545942499,1.8396209779287727,-0.7852748101428765,29.416586318744578,24.20310447467093,2.7951319823130305,4.652216717330212,7.231633809427315,9.338497260424852,41.08359460779262,3.010002136230476,-2.4697797856160832,-4.04400100708007,-8.82297493459054,0.7349729204304012,-6.433487970835301,-1.6545140433248378,2.693896157314967,44.73229262610589,18.658077286084627,2.3894869637552345,8,1.1100006103515554,3.69000053405761,8.272500038146966,9.805000305175774,5.650001525878899,1,0.11570829603050314,-1.2303677887736046,40.93999862670898,2.2173816895179126,43.599998474121094,-1.6857061892375351,44.38999938964844,0.11570829603050314
4639,2011-08-10,39.93999862670898,42.0099983215332,39.88999938964844,42.0099983215332,7547800.0,-0.0663861672189272,1.048308448726407,-1.6171888038528446,24.40353417313898,24.344424216782826,5.016724243876361,7.073596953718244,9.826991119787913,12.142783787142143,43.10314243751846,2.8899993896484446,-2.694890818117919,-6.388001060485848,-11.850507908262443,-0.9254942127092534,-9.119254484374146,-3.656747636597551,4.477117047922299,0.8488835694688258,-26.898185771249107,2.731253423888299,8,3.5700016021728587,6.3800010681152415,11.277501106262214,12.645000457763679,9.370002746582045,2,0.17551332942567233,1.8396209779287727,42.77999877929688,-1.2303677887736046,40.93999862670898,2.2173816895179126,43.599998474121094,0.17551332942567233
4640,2011-08-11,42.04999923706055,42.40999984741211,40.27000045776367,40.290000915527344,4511200.0,0.05282926096398399,-1.3777781074431132,-0.8502408603894279,31.837739148335515,25.20374896154646,2.3530951233330057,4.639108452191863,7.512776751111552,10.000354254822625,44.623194957318,2.470001220703132,-2.9012467855259843,-3.9210004806518555,-9.527320793747549,1.685319832443838,-6.724160637199702,-1.1178403241040087,1.4616931805741586,43.7246716582033,16.03689266506804,2.803160156547845,8,1.460000991821289,4.270000457763672,9.167500495910645,10.53499984741211,7.310001373291016,3,0.09964334167486522,1.048308448726407,39.93999862670898,1.8396209779287727,42.77999877929688,-1.2303677887736046,40.93999862670898,0.09964334167486522
4641,2011-08-12,42.38999938964844,42.650001525878906,41.70000076293945,42.209999084472656,2788700.0,0.008085616141658258,1.7142701441946138,0.10227299820318918,30.20767414369773,25.871987277189696,1.4946003816979,3.953653368038786,6.995383085005287,9.639951649870376,45.831943680581574,0.9500007629394531,-2.9506442441940024,-3.2330003738403335,-8.82020910719546,2.354208359514793,-6.026604740517897,-0.4393960071627703,0.3973544223890144,75.52866957013796,51.11512469644114,2.7936043666775636,8,0.7299995422363281,3.614999771118164,8.954999923706055,10.194999694824219,6.54999923706054,4,0.10403396817431942,-1.3777781074431132,42.04999923706055,1.048308448726407,39.93999862670898,1.8396209779287727,42.77999877929688,0.10403396817431942
4642,2011-08-15,43.13000106811523,43.13000106811523,42.47000122070313,42.650001525878906,2004400.0,0.017456987240426658,1.7500019868234096,2.6666596024244082,33.45410903445094,26.997405844204756,0.3229628754591758,2.9498325122551776,6.11710154784776,8.87390355341676,46.64013968291128,0.7400016784667898,-3.0296351282736893,-2.229498672485356,-7.7620804483873584,3.303083103416647,-4.995789560436357,0.5367922154656455,-3.2400016784667898,97.88520647184423,76.04388188873425,2.7662908879509995,8,-0.19500160217284446,2.599998474121101,8.027498245239265,9.454998016357429,4.55999755859375,0,0.0779040233512891,1.7142701441946138,42.38999938964844,-1.3777781074431132,42.04999923706055,1.048308448726407,39.93999862670898,0.0779040233512891
4643,2011-08-16,42.88000106811523,43.13999938964844,42.25,42.68000030517578,2751200.0,-0.00579642925594126,1.4722294336743615,0.41666865349004534,35.85760933304529,27.648253393243508,0.19881660018670289,2.868024609782715,6.230802668376192,9.084323252391314,47.57402826437288,0.8899993896484375,-3.126791717910983,-2.1754987716674847,-7.5407071524961395,3.18970960916117,-4.858102962081816,0.5071054187468462,-2.925201644897456,92.000051645132,65.1603379320557,2.6826041904143283,8,-0.04500198364257102,2.5449981689453196,8.364998817443855,9.704998016357429,3.819999694824226,1,0.10750933991416067,1.7500019868234096,43.13000106811523,1.7142701441946138,42.38999938964844,-1.3777781074431132,42.04999923706055,0.10750933991416067
4644,2011-08-17,42.38000106811523,43.52999877929688,41.72999954223633,42.79999923706055,2807300.0,-0.011660447470739244,-1.0930208832348693,-2.099982833927898,34.93064755565949,28.856263692021553,0.1625183468861593,3.10092589234997,6.5736331131341,9.538080562111212,48.18099295262862,1.799999237060554,-3.217864569397719,-2.404998779296882,-7.735118403364531,2.925120844770767,-5.070058591330707,0.26006103273694237,-2.2977936462402297,64.7239784270564,34.36964055075404,2.665059812033824,8,-0.02000045776366477,3.0349979400634837,8.727499008178718,10.204998016357429,4.889999389648445,2,0.1427559953888793,1.4722294336743615,42.88000106811523,1.7500019868234096,43.13000106811523,1.7142701441946138,42.38999938964844,0.1427559953888793
4645,2011-08-18,40.29999923706055,41.61999893188477,39.86999893188477,41.040000915527344,5205200.0,-0.04907979656988681,-1.187496870760645,1.7619164396003335,31.693362995435947,29.659075992017172,1.7895295667850988,4.867354363063974,8.487108370271976,11.564224905906002,48.81874412932509,2.5100021362304545,-3.313413580821269,-4.127500534057617,-9.660277637004178,1.4052765688889437,-6.893889085530901,-1.3611119825843332,3.2299995422363352,11.748642707726235,-20.040304256416626,2.7663885514732804,8,1.3999996185302805,4.854999542236328,10.675000190734863,12.28499984741211,7.729999542236335,3,0.2235732582333334,-1.0930208832348693,42.38000106811523,1.4722294336743615,42.88000106811523,1.7500019868234096,43.13000106811523,0.2235732582333334
4646,2011-08-19,43.650001525878906,45.5099983215332,42.15999984741211,42.20000076293945,10828500.0,0.08312660923669801,-3.3790755483306363,-1.9594560460237027,43.94464522567052,32.86065643646433,-1.7350979595435092,1.2415573657713281,5.0125210184224755,8.168281147171477,48.25862082702823,5.209999084472656,-3.465912408156491,-0.5619983673095703,-5.845584767144487,4.7215880325253465,-3.2037915672270287,2.079794832607888,-3.7800025939941335,67.0213298414871,32.28568084722063,2.641793199917457,8,-0.9600028991699219,1.0549983978271484,7.1649980545043945,8.93499755859375,5.119998931884766,4,0.13081326196718113,-1.187496870760645,40.29999923706055,-1.0930208832348693,42.38000106811523,1.4722294336743615,42.88000106811523,0.13081326196718113
4647,2011-08-22,43.900001525878906,44.959999084472656,43.40999984741211,44.47999954223633,7298800.0,0.005727376661184724,1.0129898117666292,-0.3999984215054103,46.20829243174339,34.72640156013087,-1.699820201898568,0.6483309226303504,4.65245694413035,7.866461129359536,49.183669614148926,1.5499992370605469,-3.411956196912641,-0.07299842834472514,-4.920010547484196,4.774013690794746,-2.496504487914464,2.350507631225014,-4.0300025939941335,71.45395443465365,31.153623414833802,2.423506059569736,8,-1.2100028991699219,0.654998779296875,6.769998550415039,8.624998092651367,4.430000305175781,0,0.11480630810135639,-3.3790755483306363,43.650001525878906,-1.187496870760645,40.29999923706055,-1.0930208832348693,42.38000106811523,0.11480630810135639
4648,2011-08-23,45.41999816894531,45.41999816894531,43.540000915527344,44.099998474121094,5907400.0,0.03462406811467589,1.848481345548074,-2.2758693264405463,48.82154505295895,37.439513880110866,-3.1357037009499606,-1.183589562735726,3.037144664602323,6.2881076345686395,50.04520588223665,1.8799972534179688,-3.2745676192668114,1.6064983367919936,-2.7867374629902883,5.999734136574276,-0.5901195630991509,3.803116236683138,-5.437199249267572,98.4042524410007,56.32875220418277,2.1966178998911428,8,-2.729999542236328,-0.8649978637695312,5.030002593994141,6.885002136230469,3.0200004577636648,1,0.049977995360548366,1.0129898117666292,43.900001525878906,-3.3790755483306363,43.650001525878906,-1.187496870760645,40.29999923706055,0.049977995360548366
4649,2011-08-24,45.849998474121094,45.88000106811523,44.81999969482422,45.25,4150600.0,0.009467202168884858,2.2121075507467993,0.45454440366442217,53.70558057161578,39.86927403825311,-2.949365926245683,-1.8170113482273393,2.50325449086327,5.78824605081801,50.11231088324425,1.0600013732910085,-2.7061370328078453,2.1064987182617188,-2.096689717245795,6.309687153769232,0.004904500507961984,4.2080929360154755,-5.756655566406245,99.50078896289791,50.03857615419444,2.101594217753757,8,-2.9749984741210938,-1.3399982452392578,4.600002288818359,6.4550018310546875,1.5900001525878835,2,0.018538763731870578,1.848481345548074,45.41999816894531,1.0129898117666292,43.900001525878906,-3.3790755483306363,43.650001525878906,0.018538763731870578
4650,2011-08-25,44.61999893188477,45.97000122070313,44.459999084472656,45.91999816894531,3417300.0,-0.026826599414841112,1.157137680073448,-2.1666709052299513,52.53227481499006,42.34978522395226,-1.4711849861829691,-0.8295927425909397,3.647746492171649,6.93844693525903,50.11058501060979,1.5100021362304759,-2.4643994097333035,1.0034992218017678,-2.9084383668531615,4.915436810456697,-0.9524695725257004,2.959468016129236,-4.295189697753912,64.56688183153469,11.138613137989616,1.9559687943274648,8,-1.6999988555908203,-0.10999870300293679,5.467501640319817,7.480001449584954,1.220001220703118,3,0.059390443507726154,2.2121075507467993,45.849998474121094,1.848481345548074,45.41999816894531,1.0129898117666292,43.900001525878906,0.059390443507726154
4651,2011-08-26,46.56000137329102,46.66999816894531,44.43999862670898,44.43999862670898,4754600.0,0.04347831662586521,-1.1037704274974465,-1.6307723005866033,64.46962170078876,45.795953297989804,-3.081521936192196,-2.930889593763311,1.6578459416322957,4.938537344060812,49.62638790047177,2.2299995422363352,-1.773442761662622,2.9505016326904396,-0.9386386557527047,6.839641921133584,1.0059314884688675,4.895071776912012,-5.896480619965828,96.62586342674688,35.23990896950761,1.944570144221574,8,-3.2900028228759837,-2.050001144409187,3.2049980163574148,5.354997634887688,0.3400001525878764,4,0.03157210830429902,1.157137680073448,44.61999893188477,2.2121075507467993,45.849998474121094,1.848481345548074,45.41999816894531,0.03157210830429902
4652,2011-08-29,48.4000015258789,48.43999862670898,46.88000106811523,47.06999969482422,4878600.0,0.03951890245526046,1.2127687204766173,0.627358541491969,64.46962170078872,48.975065783294625,-4.576640350873319,-4.837779881782346,-0.2104106021152532,3.046006977542632,48.4418553519903,1.8799972534179545,-1.2456864283860227,4.67550163269042,0.3632783550675853,8.987724910313254,2.5193899938790025,6.831613271501837,-7.2559625793040965,99.18373225483747,34.21683485752882,2.156111638811417,8,-4.245002746582024,-3.890001296997063,1.1824989318847727,3.484998703002937,-1.1599998474121023,0,0.007644605789669967,-1.1037704274974465,46.56000137329102,1.157137680073448,44.61999893188477,2.2121075507467993,45.849998474121094,0.007644605789669967
4653,2011-08-30,48.72999954223633,49.11000061035156,47.9900016784668,48.08000183105469,4027400.0,0.006818140618879642,-1.6987990568942775,0.488719410759155,75.99053522153669,53.53727552394764,-4.458397320028503,-5.170611365681403,-0.5731501445994382,2.6642256719472073,47.297840554655465,1.1199989318847656,-0.6685267994333017,4.8389997482299805,0.026279601361160587,9.6517198950988,2.432639674795574,7.245359821664387,-6.856364627648105,91.86293561659615,18.00952938116818,2.4063600734344086,8,-4.239999771118164,-4.239999771118164,0.8475008010864258,3.155000686645508,0.04000091552734375,1,-0.008208448900865362,1.2127687204766173,48.4000015258789,-1.1037704274974465,46.56000137329102,1.157137680073448,44.61999893188477,-0.008208448900865362
4654,2011-08-31,49.33000183105469,49.70000076293945,48.68999862670898,49.04999923706055,3714900.0,0.012312790774773319,-1.019996566785543,0.43077473839887787,73.63636386155234,58.19760895351613,-4.435283363750017,-5.798553439125897,-1.2315124128889607,2.0243449889619427,45.82107392458149,1.0100021362304759,-0.13979575985003123,5.2680019378662095,-0.06199990912316622,10.598003784855585,2.6030010143715216,7.933002861360897,-6.588003032974861,92.96580263083465,14.66923259737635,2.665000923494689,8,-3.4000015258789062,-4.545001983642578,0.1224985122680664,2.5549983978271484,-0.8000030517578054,2,-0.01804182386600739,-1.6987990568942775,48.72999954223633,1.2127687204766173,48.4000015258789,-1.1037704274974465,46.56000137329102,-0.01804182386600739
4655,2011-09-01,48.58000183105469,49.86000061035156,48.40999984741211,49.349998474121094,3299200.0,-0.015203729417416212,-1.6126125506907691,-2.7499625345703738,69.57621888103219,61.04556158188965,-2.6677959856420657,-4.973550630803636,-0.5491459410608712,2.722994293912791,44.14145983528428,1.4500007629394531,0.3621039721749284,4.3085018157959,-1.3922704373431216,10.009274068934921,1.4581156892263891,7.158887942365411,-4.863882757894515,76.38379500302996,-2.169417931544828,2.85038612656951,9,-1.9450016021728516,-3.7150020599365234,0.5724983215332031,3.2299976348876953,1.6899986267089844,3,-0.023466512173265563,-1.019996566785543,49.33000183105469,-1.6987990568942775,48.72999954223633,1.2127687204766173,48.4000015258789,-0.023466512173265563
4656,2011-09-02,47.349998474121094,48.20000076293945,47.06000137329102,47.70000076293945,2693400.0,-0.02531912948894366,-1.4516208422719497,0.45455040871934604,62.944771865987676,62.90517040791679,-0.9585560724866511,-3.6345470984219475,0.5862533382190804,3.9064276413052355,41.49384464357468,1.5200004577636648,0.9416524369996893,2.890998458862306,-2.9614402371762694,8.743437154900882,-0.03522088915698163,5.817217806881594,-2.6508583550102998,15.771727456480003,-57.84369550159034,2.926219348019288,9,-0.6499977111816406,-2.4849987030029297,1.6075010299682617,4.1100006103515625,3.8300018310546875,4,-0.03189014509384802,-1.6126125506907691,48.58000183105469,-1.019996566785543,49.33000183105469,-1.6987990568942775,48.72999954223633,-0.03189014509384802
4657,2011-09-06,47.099998474121094,47.5,46.209999084472656,46.43000030517578,5070700.0,-0.005279831215551867,-1.3243246958553851,-1.9142679643818596,62.944771865987676,64.47441783158665,-0.2312156046946754,-3.0560800524401373,0.7438860895746373,4.102182922739743,38.37458703790794,1.2900009155273438,1.8332644922939707,2.332998466491702,-3.386527755381792,8.052524688365196,-0.5267646444450449,5.192761577428449,-1.5751206764117782,24.383534728362314,-44.968703149085634,2.8597631109367487,9,0.05000114440917969,-2.2349987030029297,1.5775022506713867,4.0800018310546875,4.900001525878906,1,-0.004246219845465249,-1.4516208422719497,47.349998474121094,-1.6126125506907691,48.58000183105469,-1.019996566785543,49.33000183105469,-0.004246219845465249
4658,2011-09-07,47.72999954223633,47.9900016784668,47.11000061035156,47.84000015258789,5286700.0,0.013375819289280555,3.2926497953107554,-0.1641804641417477,66.28118043346831,65.87170670512582,-0.5577355765236689,-3.4743573804544283,0.016617902781014493,3.40284731864152,34.84262972660358,0.8900032043457031,2.303409711288559,2.7154994964599624,-3.070012771189816,8.501011764109741,-0.17725663736492692,5.608255630284852,-1.5200004577636719,41.643830748746375,-27.125061030524655,2.89275613382489,9,-0.5799999237060547,-2.864999771118164,0.4500007629394531,2.9750003814697266,4.260002136230469,2,-0.010266035375423255,-1.3243246958553851,47.099998474121094,-1.4516208422719497,47.349998474121094,-1.6126125506907691,48.58000183105469,-0.010266035375423255
4659,2011-09-08,46.95000076293945,47.75,46.9000015258789,47.63000106811523,4307900.0,-0.016341897900222113,-1.1794866778825248,6.181786655569362,71.9762041631369,68.03214329936435,0.4410934050591564,-2.2580300002068725,0.6666810010710691,4.105397917559216,31.094364491464894,0.8499984741211009,2.716137090516696,1.585000610351564,-3.736877072183809,6.906878292886937,-1.0759382309161225,4.24593945161925,-0.7400016784667969,20.274010112601456,-53.40633786297258,2.660938841267686,9,0.1999988555908203,-2.085000991821289,1.2049999237060547,3.729999542236328,6.05999755859375,3,0.038764636107543105,3.2926497953107554,47.72999954223633,-1.3243246958553851,47.099998474121094,-1.4516208422719497,47.349998474121094,0.038764636107543105
4660,2011-09-09,46.2400016784668,47.02999877929688,45.84000015258789,46.47000122070313,3886000.0,-0.01512245096773468,-1.3106711257773027,0.3382344691402489,60.36829385320718,67.57644020518862,1.570177025799623,-1.2838555205272826,1.227433355501276,4.7379837195111065,27.83793581940952,1.1899986267089915,2.9635397351570276,0.6655014038085909,-4.432070885238055,5.763073692855237,-1.8832847407147284,3.21428754833191,3.6199989318847656,16.949212814793263,-55.195156084045045,2.548786144523322,9,1.6099987030029297,-1.3750019073486328,1.4899978637695312,3.779996871948242,6.039997100830085,4,0.049524156957297505,-1.1794866778825248,46.95000076293945,3.2926497953107554,47.72999954223633,-1.3243246958553851,47.099998474121094,0.049524156957297505
4661,2011-09-12,46.79999923706055,46.81000137329102,45.20000076293945,45.45000076293945,3326400.0,0.012110673405414829,1.3503611425134487,-5.869570265204735,61.328116734511674,67.22738409782451,1.1709401821232106,-1.577401204069389,0.5180729521603382,4.098093544825389,24.81280087901891,1.6100006103515696,3.0881183228930524,1.0049989700317354,-3.8900748649531494,5.90007280501662,-1.442537947460707,3.452535887524178,2.979601364135739,57.347596741511275,-14.269257921780401,2.447536917492443,9,0.7300014495849609,-1.9349994659423828,0.8600006103515625,2.4250011444091797,5.700000762939453,0,0.07414532643742566,-1.3106711257773027,46.2400016784668,-1.1794866778825248,46.95000076293945,3.2926497953107554,47.72999954223633,0.07414532643742566
4662,2011-09-13,46.4900016784668,47.040000915527344,46.27999877929688,46.52000045776367,4925700.0,-0.0066238795651146765,-2.3777529118560334,-0.022221343114039796,54.61606339704219,64.85244278399179,1.3203621860581194,-1.0569653775152545,0.6597754845419317,4.299877661840384,22.146166193476624,0.7600021362304616,3.3454447257352626,0.5270013809204102,-4.211077917118374,5.265080678959194,-1.8420382680989817,2.896041029939802,3.106414929199218,46.23657678203729,-21.083391488267054,2.369039649019391,9,1.039999008178711,-1.6250019073486328,0.23999881744384766,1.819997787475586,5.44999694824218,1,0.10088187690647676,1.3503611425134487,46.79999923706055,-1.3106711257773027,46.2400016784668,-1.1794866778825248,46.95000076293945,0.10088187690647676
4663,2011-09-14,47.4900016784668,48.0,46.29999923706055,46.75,5955200.0,0.02151000137440695,-1.07316761142267,-24.66772634791455,56.74343431301412,62.975450611932,0.14077490833550144,-1.785427299380821,-0.504237849267156,3.207876933817019,19.032076818730083,1.7000007629394531,3.212099807406858,1.2965013504028349,-3.2549327093467397,5.8479354101524095,-0.9792156794719489,3.5722183802776186,1.930558295410158,81.78576926797302,17.770736411201426,2.275717029874786,9,0.03999900817871094,-2.625001907348633,-1.8250017166137695,-0.08500289916992188,4.789997100830085,2,0.09496732284973053,-2.3777529118560334,46.4900016784668,1.3503611425134487,46.79999923706055,-1.3106711257773027,46.2400016784668,0.09496732284973053
4664,2011-09-15,48.43000030517578,48.59000015258789,47.4000015258789,48.0,2956400.0,0.019793611149422352,2.173329671223977,0.5810801754756763,66.04886990788484,62.58352294824894,-1.050819533729964,-2.3704708498452334,-1.6000637700826275,2.185519098398686,15.434875022407688,1.1899986267089915,2.9582718210137102,1.934000015258789,-2.3463812516932308,6.214381282210809,-0.20619061821722084,4.074190648734799,0.8217373002636705,95.28023963955043,30.040594945073693,2.1401906334760095,9,-1.5349998474121094,-3.565000534057617,-3.2500009536743164,-1.3300018310546875,5.069999694824219,3,0.07350818399459214,-1.07316761142267,47.4900016784668,-2.3777529118560334,46.4900016784668,1.3503611425134487,46.79999923706055,0.07350818399459214
4665,2011-09-16,49.31000137329102,49.56000137329102,48.290000915527344,48.58000183105469,10276800.0,0.018170577381169117,1.0650421632752942,1.697672149181188,62.71970685050618,62.55851572430655,-2.0298397985395766,-2.678166440029436,-2.6259778464303594,1.228078497559217,11.200810971940678,1.270000457763679,2.4873910145113953,2.3635009765625057,-0.9609560548539733,5.687958007978985,0.7012724608542698,4.025729492270742,-4.11000061035157,94.26605584856004,31.63350301661268,1.6622285157082393,9,-1.9300003051757884,-4.445001602172859,-4.395001411437995,-2.3600025177002024,4.689998626708977,4,0.07503542577969391,2.173329671223977,48.43000030517578,-1.07316761142267,47.4900016784668,-2.3777529118560334,46.4900016784668,0.07503542577969391
4666,2011-09-19,49.36000061035156,49.52000045776367,48.36999893188477,48.959999084472656,3622800.0,0.0010139776043003312,2.1944432670707217,0.5479476393279804,55.32150466602782,61.711486035422126,-1.9721263445229198,-2.401583761440108,-2.8062642262756086,1.088168927925949,10.176503106860983,1.1500015258788991,2.04237755583479,2.128000259399414,-0.97801913013069,5.234019648929518,0.574990564634362,3.681009954164466,-4.072799835205075,93.90242058632295,34.410629026190215,1.5530096947650536,9,-1.9799995422363281,-4.495000839233398,-4.445000648498535,-2.410001754760742,3.9599990844726562,0,0.059157174490248154,1.0650421632752942,49.31000137329102,2.173329671223977,48.43000030517578,-1.07316761142267,47.4900016784668,0.059157174490248154
4667,2011-09-20,48.93999862670898,49.9000015258789,48.9000015258789,49.38000106811523,2433500.0,-0.008508954182518846,-2.846178675704623,-1.100001907341357,51.152574480807544,60.03052981845982,-1.4121778785833996,-1.6702737323030306,-2.4983257715263036,1.417140952481617,9.175143853589821,1.0,1.6890220224965944,1.455998420715325,-1.3110979685110493,4.223094809941699,0.07245022610213425,2.8395466153285156,-3.5673418395995995,73.33326975508594,17.19528386704546,1.3835481946131887,9,-1.3899974822997976,-4.054998397827141,-4.377499580383294,-1.989999771118157,4.030002593994155,1,0.07274216332626038,2.1944432670707217,49.36000061035156,1.0650421632752942,49.31000137329102,2.173329671223977,48.43000030517578,0.07274216332626038
4668,2011-09-21,47.68999862670898,49.4900016784668,47.66999816894531,49.2599983215332,3013200.0,-0.025541480079196655,-1.2608730677736393,3.5681613261201437,41.59834279516516,56.65521188868518,-0.1882446553895747,-0.25454183661020835,-1.3569149921106956,2.5685567899086195,8.247095867240251,1.8200035095214844,1.507620602299859,0.09249839782714275,-2.498765970087568,2.6837627657418537,-1.2031337861302163,1.3881305817845018,-2.1362480500488203,11.599884033203125,-38.23224431037865,1.2956321839573564,9,-0.13999748229979758,-2.8049983978271413,-3.357499122619622,-1.114999771118157,7.520000457763679,2,0.08911721791536742,-2.846178675704623,48.93999862670898,2.1944432670707217,49.36000061035156,1.0650421632752942,49.31000137329102,0.08911721791536742
4669,2011-09-22,46.70000076293945,47.540000915527344,45.97999954223633,46.58000183105469,5364800.0,-0.02075902479089342,-1.363632160124382,-0.07643245554783402,40.59999107360499,54.45873380206272,0.8521768540847745,0.8457638956927696,-0.47635399043983284,3.4602384403542175,7.914498825269467,1.7099990844726491,1.3148732989284042,-0.9399995803833008,-3.4367431470882153,1.5567439863216137,-2.1883713637357545,0.3083722029691529,-0.9724001483105482,18.367368784698435,-26.945116137750205,1.2483717833524568,9,0.8500003814697266,-1.8150005340576172,-2.5700016021728516,-0.3800010681152344,7.909999847412109,3,0.11948603694211601,-1.2608730677736393,47.68999862670898,-2.846178675704623,48.93999862670898,2.1944432670707217,49.36000061035156,0.11948603694211601
4670,2011-09-23,47.27000045776367,47.38000106811523,45.79999923706055,46.47000122070313,3346200.0,0.012205560717604147,2.0980414156260694,6.666719649044668,49.57174475162176,53.15247024840828,0.49578443856511,0.5106566270425645,-1.129823981050265,2.792482530903726,7.407450306822646,1.5800018310546804,1.0082247596846585,-0.5024999618530259,-2.568545055660067,1.5635451319540152,-1.535522508756543,0.5305225850504911,2.6300010681152273,35.853668294580125,-12.650430298267885,1.0330225469035188,9,0.5799999237060547,-2.385000228881836,-3.382500648498535,-0.9500007629394531,6.399997711181641,4,0.13179605419726848,-1.363632160124382,46.70000076293945,-1.2608730677736393,47.68999862670898,-2.846178675704623,48.93999862670898,0.13179605419726848
4671,2011-09-26,48.02999877929688,48.11999893188477,46.709999084472656,47.540000915527344,3204900.0,0.016077814981454885,3.208966271151632,0.6124979138354577,54.7208181197127,53.16410966203834,-0.07977972069154049,-0.14078464507414878,-1.9713403906097184,1.9490125735137482,7.195056608521969,1.4099998474121165,0.6869541389170806,0.1839984893798885,-1.803524852556464,2.171521831316241,-0.8097631815882878,1.1777601603480647,1.7880027008056487,54.390202374229304,2.717903141203003,0.9937616709681764,9,-0.17999839782715554,-1.9999980926513743,-4.6024999618530344,-1.7199993133544993,3.870002746582017,0,0.12429734275313908,2.0980414156260694,47.27000045776367,-1.363632160124382,46.70000076293945,-1.2608730677736393,47.68999862670898,0.12429734275313908
4672,2011-09-27,48.77000045776367,49.5,48.52999877929688,48.6500015258789,2975200.0,0.015407072606168137,-4.388829432147079,0.24489684702219858,55.220892609285805,52.99493836162409,-0.5166870399073957,-0.8976696622386982,-2.7553160726687835,1.1380961822156976,7.389774449244732,1.470001220703118,0.6905187694423347,0.9055002212524386,-1.1104204588536604,2.9214209013585375,-0.10246011880061445,1.9134605613054916,0.9676409774780197,80.27028671052537,26.200502119934555,1.0079603400530506,9,-0.9200000762939453,-2.114999771118164,-5.072501182556152,-2.460000991821289,3.6399993896484375,1,0.09329504191825855,3.208966271151632,48.02999877929688,2.0980414156260694,47.27000045776367,-1.363632160124382,46.70000076293945,0.09329504191825855
4673,2011-09-28,48.33000183105469,49.31999969482422,47.97999954223633,49.099998474121094,2892700.0,-0.009021911473838018,1.214877961121585,-6.416695806974221,57.172569208862,52.00868272839932,0.06145934883924298,-0.515609943310281,-2.383364077840845,1.5070950272997194,7.216934612800167,1.3400001525878906,0.6320238601357957,0.4855014801025419,-1.5020015644838978,2.4730045246889816,-0.5082500421906744,1.4792530023957582,1.3288867602233836,68.37843438670505,9.619229337934371,0.9937515222932188,9,-0.48000144958496094,-1.6100006103515625,-4.707502365112305,-2.0200023651123047,5.619998931884766,2,0.09600660488009716,-4.388829432147079,48.77000045776367,3.208966271151632,48.02999877929688,2.0980414156260694,47.27000045776367,0.09600660488009716
4674,2011-09-29,48.43999862670898,49.459999084472656,47.40999984741211,49.02999877929688,3206100.0,0.0022759526481874737,1.8275836667903154,0.7662373049294214,62.19511988821483,51.95039528814473,-0.05248991062723718,-0.733298890101473,-2.5238139984858705,1.3202690889294857,6.834790423965906,2.049999237060547,0.7237669808828713,0.639998435974114,-1.2446541461102427,2.5246510180584707,-0.30232785506806437,1.5823247270162923,1.1417121774847416,71.35132014273131,7.00173501205343,0.9423262910421801,9,-0.5899982452392507,-1.269998550415039,-4.8174991607665945,-2.1299991607665945,5.280002593994155,3,0.13976054190123,1.214877961121585,48.33000183105469,-4.388829432147079,48.77000045776367,3.208966271151632,48.02999877929688,0.13976054190123
4675,2011-09-30,47.43999862670898,49.2599983215332,47.40999984741211,47.93000030517578,4172100.0,-0.02064409637387188,-5.727276510448817,0.8305111046455163,53.38266367727468,51.73496851161661,0.7312537291322982,0.1864766422333375,-1.555554190220569,2.2248696488247717,6.615140946952006,1.8499984741210938,0.6902734260765655,-0.30300140380860086,-2.15703348999552,1.5510306823783182,-1.2300174469020604,0.6240146392848587,2.06607794614208,26.164849558780247,-37.456480437056214,0.9270160430934595,9,0.4100017547607493,-0.26999855041503906,-3.7474985122680593,-1.1299991607665945,5.89000320434571,4,0.15113832612140587,1.8275836667903154,48.43999862670898,1.214877961121585,48.33000183105469,-4.388829432147079,48.77000045776367,0.15113832612140587
4676,2011-10-03,45.84000015258789,47.72999954223633,45.79999923706055,47.2599983215332,2957100.0,-0.03372678162811493,-1.573333740234375,2.8979455200815454,46.976734943290495,51.270986340781384,1.9885478735429274,1.7576659924495317,-0.022983729539944875,3.7263814849177663,7.35250758705035,1.9300003051757812,0.40558429925877704,-1.8274999618530288,-3.863014623498195,0.2080146997921375,-2.845257292675612,-0.8097426310304456,3.6199989318847656,1.0811056021395293,-62.06496593037244,1.0177573308225842,10,1.8099994659423828,1.3299999237060476,-2.125,0.4699993133544922,8.229999542236328,0,0.17081147448284595,-5.727276510448817,47.43999862670898,1.8275836667903154,48.43999862670898,1.214877961121585,48.33000183105469,0.17081147448284595
4677,2011-10-04,46.9000015258789,46.93000030517578,44.81999969482422,45.27000045776367,2914000.0,0.023123939130946125,1.4970441715215688,-1.147889556312521,47.271043043290284,51.90128636835084,0.6802801473612803,0.7187645422675288,-1.1626973698164491,2.5499050962426395,7.818766072469538,2.1100006103515625,0.12570065949947207,-0.7574987411499094,-2.8066713976721687,1.2916739153723498,-1.782085069411039,0.26708758711122016,2.486797561645517,44.827631565966165,-15.301325840615284,1.0245863282611285,10,0.25999832153321023,0.45999908447266336,-3.0100021362304616,-0.5900020599365163,5.4399986267089915,1,0.10660980463382397,-1.573333740234375,45.84000015258789,-5.727276510448817,47.43999862670898,1.8275836667903154,48.43999862670898,0.10660980463382397
4678,2011-10-05,47.2400016784668,47.61000061035156,46.4000015258789,46.86000061035156,3311000.0,0.00724946996857323,1.1607147114621672,0.2331293368749937,44.172384044918545,52.29821892071901,0.30143415704122845,0.35855613203419523,-1.5778458075394965,2.102846810139013,8.447111824872819,1.2099990844726634,-0.05991998710803159,-0.39299869537353516,-2.4502226689719606,1.6642252782248903,-1.4216106821727479,0.6356132914256776,1.9641254333496079,52.15522202527566,-3.3816240320735105,1.0286119867992143,10,-0.0800018310546875,0.11999893188476562,-2.9075021743774414,-0.9300022125244141,5.55999755859375,2,0.10944110891727443,1.4970441715215688,46.9000015258789,-1.573333740234375,45.84000015258789,-5.727276510448817,47.43999862670898,0.10944110891727443
4679,2011-10-06,48.77000045776367,48.77999877929688,47.18999862670898,47.18999862670898,2300500.0,0.03238777995205466,-1.0126560885395037,4.1578878682929465,47.51380633268253,52.069559096392425,-1.0102999478606378,-1.0836616510855066,-3.122919954958249,0.4903653842487543,8.73437347045807,1.5900001525879048,-0.14530217309464177,1.0460000991821303,-1.0447550173019877,3.1367552156662484,0.0006225409400713033,2.0913776574241894,0.25876155737304884,88.96400866383314,36.74293357005934,1.045377558242059,10,-1.6100006103515625,-1.4099998474121094,-4.280000686645508,-2.460000991821289,5.25,3,0.106212841020205,1.1607147114621672,47.2400016784668,1.4970441715215688,46.9000015258789,-1.573333740234375,45.84000015258789,0.106212841020205
4680,2011-10-07,48.52999877929688,49.31000137329102,48.2599983215332,48.72999954223633,1580300.0,-0.004921092397254356,-1.8378396490486668,-0.1265826146580729,46.24433405024358,51.12772753311808,-0.6400831694059548,-0.6991483748081322,-2.8981918887011844,0.6387855591276619,8.347125311591173,1.0500030517578196,-0.030017985616261456,0.6914985656738324,-1.305796846773461,2.688793978121126,-0.3071491405498179,1.6901462718974827,-3.7099990844726634,82.62801108215872,34.20546889561184,0.9986477062236473,10,-1.3699989318847727,-1.1699981689453196,-3.172498703002937,-2.2199993133544993,4.729999542236321,4,0.10694421124981202,-1.0126560885395037,48.77000045776367,1.1607147114621672,47.2400016784668,1.4970441715215688,46.9000015258789,0.10694421124981202
4681,2011-10-10,50.27000045776367,50.27999877929688,48.41999816894531,49.25,1766300.0,0.03585414634729145,2.5769342219646125,-5.099982833927969,55.375918981595746,51.14495268559696,-2.2673630121149486,-2.28290272028584,-4.61873370245759,-1.1764241224565168,7.612843797806029,1.8600006103515696,0.23126355416323463,2.258000183105466,0.048913145334815056,4.467087220876117,1.153456664220144,3.362543701990788,-5.360200729370121,99.81688052729453,52.29216454956803,1.1045435188853254,10,-2.720001220703125,-2.720001220703125,-4.520000457763672,-3.960000991821289,3.6199989318847656,0,0.06087132177096355,-1.8378396490486668,48.52999877929688,-1.0126560885395037,48.77000045776367,1.1607147114621672,47.2400016784668,0.06087132177096355
4682,2011-10-11,51.18000030517578,51.40999984741211,50.0,50.0,2936700.0,0.018102244661339917,-1.3898296317848253,1.1568625251040627,64.50541620647707,51.95971346310974,-3.128554315611524,-2.9761109142335656,-5.478955360725308,-2.182970719553971,7.199068596665434,1.4099998474121094,0.38164246356890885,2.933500099182126,0.4287571697215,5.438243028642752,1.6811286344518166,4.1858715639124355,-6.055392614746097,95.40918923569737,41.54988369423949,1.2523714647303128,10,-3.065000534057617,-3.065000534057617,-5.397500038146973,-4.870000839233398,2.270000457763672,1,0.056467357804141693,2.5769342219646125,50.27000045776367,-1.8378396490486668,48.52999877929688,-1.0126560885395037,48.77000045776367,0.056467357804141693
4683,2011-10-12,52.0,52.29999923706055,51.31999969482422,51.5,2439100.0,0.016021877489932113,-1.2790670853959298,0.42372870397310314,72.34401631121253,53.087368621220605,-3.769635297136432,-3.6268597868718118,-6.216055633494442,-3.0810392590148012,7.5485981612586075,1.1199989318847656,0.44819649743150336,3.5279998779296875,0.5438410749664868,6.512158680892888,2.0359204764480907,5.020079279411284,-6.4982687801513705,94.1291741442687,34.30232682249307,1.4920794014816001,10,-3.440000534057617,-3.440000534057617,-5.992500305175781,-5.690000534057617,-0.25,2,0.006538464472844119,-1.3898296317848253,51.18000030517578,2.5769342219646125,50.27000045776367,-1.8378396490486668,48.52999877929688,0.006538464472844119
4684,2011-10-13,51.9900016784668,52.13999938964844,51.40999984741211,51.709999084472656,2069800.0,-0.00019227541410005156,1.5172484099892793,0.5600051879882812,70.88496961406732,55.03206928086422,-3.579538922336468,-3.516787760881016,-6.138006150425916,-3.1172278495010772,8.286373744202944,0.7299995422363281,0.4619949175176359,3.340001487731932,-0.03297496898635899,6.712977944450223,1.6535132593727866,5.026489716091078,-5.944409017241213,92.3267948429837,28.25022950860587,1.6864882283591454,10,-3.430002212524414,-3.430002212524414,-5.982501983642578,-5.680002212524414,0.049999237060546875,3,0.015579871753095942,-1.2790670853959298,52.0,-1.3898296317848253,51.18000030517578,2.5769342219646125,50.27000045776367,0.015579871753095942
4685,2011-10-14,53.0099983215332,53.0099983215332,52.27999877929688,52.4900016784668,1592000.0,0.01961909232807102,1.8077086726234743,1.85711366330159,71.53980206462354,57.76129896101235,-4.16425723113548,-4.474802750311291,-7.027694459486767,-4.17587332613158,8.86000533746315,1.0199966430664062,0.5228530869857906,4.1749982833862305,0.2835747416060457,8.066421825166415,2.229286512496138,6.120710054276323,-6.464053134240821,100.0,33.26482908279307,1.9457117708900924,10,-4.094999313354492,-4.094999313354492,-7.002498626708984,-6.69999885559082,-2.25,4,0.01905304976816402,1.5172484099892793,51.9900016784668,-1.2790670853959298,52.0,-1.3898296317848253,51.18000030517578,0.01905304976816402
4686,2011-10-17,52.27999877929688,53.18000030517578,51.90999984741211,52.72000122070313,1820200.0,-0.013770978406912882,-1.1525425920537677,-0.8461640036973458,65.19480896940024,59.752828508357894,-2.7096213673106178,-3.704773478508386,-6.1477145789580305,-3.493471037241001,9.377396225083743,1.2700004577636719,0.5197909156588736,3.298998832702644,-0.8835756168213535,7.481573282226641,1.2077116079406451,5.3902860574646425,-5.087648278580417,71.69806793999193,6.399260853746853,2.0912872247619987,10,-2.4899978637695384,-3.279998779296882,-5.922498703002937,-5.969999313354499,-1.8899993896484446,0,0.01874520973830629,1.8077086726234743,53.0099983215332,1.5172484099892793,51.9900016784668,-1.2790670853959298,52.0,0.01874520973830629
4687,2011-10-18,52.5,52.75,51.56999969482422,52.2400016784668,3055400.0,0.004208133623565313,2.105270819007273,-0.5909019975031211,68.40247265234393,62.4450605758496,-2.2928421322547337,-3.8413410085228676,-6.126333893080826,-3.7688957065692463,9.618069415897947,1.1800003051757812,0.7124451601585378,3.3409999847412095,-1.1274664341911134,7.809466403673532,1.106766775275048,5.575233194207371,-4.589131522748417,63.44085580449068,-1.4077410861846857,2.2342332094661623,10,-2.315000534057617,-3.5,-6.302499771118164,-6.190000534057617,-3.2099990844726562,1,0.026476178850446397,-1.1525425920537677,52.27999877929688,1.8077086726234743,53.0099983215332,1.5172484099892793,51.9900016784668,0.026476178850446397
4688,2011-10-19,51.93999862670898,52.849998474121094,51.83000183105469,52.31000137329102,1654300.0,-0.010666692824590873,-2.4576372006413902,-1.423096673856005,64.85568914553366,64.37193644394418,-1.1130874054243733,-3.105853701745751,-5.385798885820044,-3.2643046898730788,10.456477571286383,1.0199966430664062,1.1291870186137913,2.568498611450188,-2.0087224680091893,7.145719690909566,0.27988807172049945,4.857109151179877,-3.3968343301064934,29.943426114505144,-32.674702142201056,2.2886105397296896,10,-1.219999313354485,-2.9399986267089773,-5.742498397827141,-5.6299991607665945,-2.6699981689453054,2,0.02907204805843011,2.105270819007273,52.5,-1.1525425920537677,52.27999877929688,1.8077086726234743,53.0099983215332,0.02907204805843011
4689,2011-10-20,52.27999877929688,52.59000015258789,51.4000015258789,52.11000061035156,1802700.0,0.006546017743116916,2.012651259814402,-0.459451100068047,71.76259270452809,67.20729851664245,-1.0089344170267012,-3.1688487338017737,-5.44603665967135,-3.6678809774185623,10.302299416798602,1.1899986267089915,1.5168897474969611,2.6294988632202205,-1.9423293732000388,7.20132709964048,0.34358474501009084,4.91541298143035,-3.1804141616656025,49.43808184888705,-17.056207317448823,2.2859141182101284,10,-1.4799995422363352,-3.279998779296882,-6.082498550415046,-5.969999313354499,-1.3600006103515696,3,-0.010137696856771239,-2.4576372006413902,51.93999862670898,2.105270819007273,52.5,-1.1525425920537677,52.27999877929688,-0.010137696856771239
4690,2011-10-21,53.5,53.5,52.56000137329102,52.83000183105469,2378400.0,0.023335907597347605,1.8059737183720665,3.9412081500761302,85.66107379093833,70.57231571768052,-1.6201806875746172,-4.108845660530974,-6.434352919849616,-4.93463085194287,10.218738452907077,1.220001220703118,1.9923558687527674,3.5380001068115234,-1.196951507927082,8.272951721550129,1.1705242994422207,5.905475914180826,-3.9107654998633805,100.0,24.18910063584147,2.3674758073693023,10,-1.75,-4.340000152587891,-7.619999885559082,-7.190000534057617,-2.6399993896484375,4,-0.027289702513507597,2.012651259814402,52.27999877929688,-2.4576372006413902,51.93999862670898,2.105270819007273,52.5,-0.027289702513507597
4691,2011-10-24,54.0,54.290000915527344,53.33000183105469,53.459999084472656,2166800.0,0.009345794392523255,-1.4000114441572808,0.8059737183720878,84.87229008486021,72.83530170416753,-1.7158815687434057,-4.362313959651203,-6.703041971739168,-5.465534224359686,10.755819616999386,0.9599990844726562,2.3696288241699577,3.739500045776367,-1.2295549973114106,8.708555088864145,1.2549725242324783,6.224027567320256,-3.8632583298825054,89.96536412547059,9.812480497657901,2.4845275215438893,10,-1.1949996948242188,-4.444999694824219,-7.877499580383301,-7.690000534057617,-0.7599983215332031,0,-0.06000003108271845,1.8059737183720665,53.5,2.012651259814402,52.27999877929688,-2.4576372006413902,51.93999862670898,-0.06000003108271845
4692,2011-10-25,53.31999969482422,54.9900016784668,53.2400016784668,54.9900016784668,1577000.0,-0.012592598243995945,1.0958058938144872,-3.0925910227609883,78.89732771765443,73.5634474159944,-0.7827093332441422,-3.5035924288253284,-5.818719366465643,-4.803779997769183,11.912528915034915,1.75,2.8080383157889486,2.8319997787475586,-2.2647171906005923,7.9287167480957095,0.28364129407348315,5.380358263421634,-2.5187365454411506,53.481840872938804,-28.96450901910289,2.548358484674075,10,-0.12499809265136719,-3.414999008178711,-7.1974992752075195,-7.010000228881836,-0.40000152587890625,1,-0.05495124384744132,-1.4000114441572808,54.0,1.8059737183720665,53.5,2.012651259814402,52.27999877929688,-0.05495124384744132
4693,2011-10-26,52.97000122070313,53.83000183105469,51.77000045776367,53.83000183105469,2648200.0,-0.006564112455444415,3.7906974681073793,0.514969813673956,72.48394375976402,73.7411112099607,-0.31362756101144385,-2.938828699904782,-5.256193441609675,-4.470415982495673,12.798188202453298,2.0600013732910156,3.007725946466678,2.2500013351440487,-2.8555247398417336,7.355527410129831,-0.30276170234884603,4.802764372636943,-1.4147651360849949,43.73258016973839,-36.324160594392815,2.552763037492892,10,0.22500038146971946,-3.0650005340576243,-6.752500534057624,-6.975002288818359,-0.25,2,-0.06947329092636445,1.0958058938144872,53.31999969482422,-1.4000114441572808,54.0,1.8059737183720665,53.5,-0.06947329092636445
4694,2011-10-27,55.209999084472656,55.43000030517578,54.0,54.16999816894531,2503900.0,0.04228804629315408,-1.0724683351854,-1.2093025318926307,79.45327364373006,74.62038582986145,-2.2896118972625104,-4.896685429732493,-7.237134067568817,-6.720259236692229,13.67310269632463,2.459999084472649,3.0806222251916253,4.151499176025389,-1.2088901488413342,9.511888500892113,1.471304513592024,6.831693838458754,-3.4399986267089844,93.98903743510584,13.668580593365306,2.6801946624333626,10,-1.7949981689453125,-5.084999084472656,-8.992498397827148,-9.489999771118164,-0.6499977111816335,3,-0.10758918176435106,3.7906974681073793,52.97000122070313,1.0958058938144872,53.31999969482422,-1.4000114441572808,54.0,-0.10758918176435106
4695,2011-10-28,54.61000061035156,54.9900016784668,53.75,53.9000015258789,2401400.0,-0.010867568992404486,-1.4554436747920805,0.6826908263947543,71.2745248735259,75.29590981920873,-1.6078698920727277,-3.9336677881111797,-6.312654256356865,-6.124753441990826,14.536141095340337,1.4599990844726562,2.977854270338291,3.193000602722165,-2.107140099076588,8.493141304520918,0.5429302518227885,5.843070953621542,-2.8400001525878906,77.59563581938346,-0.2479697948382693,2.6500703508993753,10,-1.1949996948242188,-4.4850006103515625,-8.392499923706055,-9.195001602172852,-0.4500007629394531,4,-0.06757008606783999,-1.0724683351854,55.209999084472656,3.7906974681073793,52.97000122070313,1.0958058938144872,53.31999969482422,-0.06757008606783999
4696,2011-10-31,53.66999816894531,54.61999893188477,53.66999816894531,53.93000030517578,1952800.0,-0.017213009172317606,-6.307638134921854,-0.36620066408054563,62.170082618248216,74.60342203764256,-0.5028398138810601,-2.5054397242375472,-5.160400395568054,-5.191561916986188,14.5729132112279,0.9500007629394602,2.8945326989543716,1.8614982604980455,-2.825375106786261,6.548371627782352,-0.48193842314410773,4.204934944140199,-1.1679977416992173,51.91250793425797,-22.729768152414444,2.3434366836421527,10,-0.25499725341796875,-3.5449981689453125,-7.302497863769531,-8.264999389648438,-0.019996643066413355,0,-0.05235695275688823,-1.4554436747920805,54.61000061035156,-1.0724683351854,55.209999084472656,3.7906974681073793,52.97000122070313,-0.05235695275688823
4697,2011-11-01,51.9000015258789,53.06000137329102,51.75,52.29999923706055,2840500.0,-0.03297925663225709,-2.742856987155404,1.5384400950732395,49.55277933974982,72.90309872588878,1.3109578397292339,-0.3601125100275695,-3.202403164555598,-3.4317122567112506,13.727295971585612,1.9199981689453125,2.6730180499249627,-0.1584983825683679,-4.23686829658449,3.919871531447754,-2.197683339576429,1.880686574439693,3.529998779296882,4.076128082596289,-65.28799669226991,2.0391849570080605,11,1.5149993896484446,-1.7750015258788991,-4.960000991821282,-6.745002746582024,0.6599998474121236,1,0.025818884647233364,-6.307638134921854,53.66999816894531,-1.4554436747920805,54.61000061035156,-1.0724683351854,55.209999084472656,0.025818884647233364
4698,2011-11-02,52.40999984741211,53.18000030517578,52.02000045776367,52.52000045776367,2604600.0,0.00982655696607071,-1.6067430178133626,0.27500309945925866,51.79793849450003,70.68480381366345,0.9774273207750355,-0.48794548080067557,-3.5636000400750234,-3.949314310133076,13.315954360237159,1.279998779296882,2.604376606140434,0.09300003051757955,-3.296656479026339,3.482656540061498,-1.6018282242543762,1.7878282852895353,2.9464004516601534,17.934776974986782,-46.520218155866125,1.6948282547719593,11,1.1800003051757812,-2.2849998474121094,-5.157499313354492,-7.524999618530273,0.8600006103515625,2,0.009730935375272365,-2.742856987155404,51.9000015258789,-6.307638134921854,53.66999816894531,-1.4554436747920805,54.61000061035156,0.009730935375272365
4699,2011-11-03,53.95000076293945,54.04999923706055,52.45000076293945,53.09000015258789,2085000.0,0.029383722953843616,2.0188719986180685,-7.818143986683313,53.85246998582932,67.15051450198466,-0.33611810556292454,-1.7075215912075947,-4.947698916839741,-5.493789305226429,13.772614535703287,1.6399993896484375,2.517599737884396,1.3740009307861314,-1.6459426353760946,4.393944496948357,-0.13597085229498163,2.8839727138672444,1.3342715301513621,67.90122293950529,7.614338202452345,1.5099717830811117,11,-0.3600006103515625,-3.825000762939453,-6.664999961853027,-9.065000534057617,-1.1100006103515625,3,-0.022798879051754484,-1.6067430178133626,52.40999984741211,-2.742856987155404,51.9000015258789,-6.307638134921854,53.66999816894531,-0.022798879051754484
4700,2011-11-04,53.72000122070313,53.90999984741211,53.06000137329102,53.459999084472656,1121000.0,-0.004263198127595125,1.656247764823667,0.3023278508188369,56.153858192341644,63.95957762503816,-0.08004737686907504,-1.1265213011696105,-4.521602960108602,-5.252402150556378,14.564749881675082,0.8899993896484304,2.5154433542711487,0.8845012664794965,-1.4957724603060072,3.264774993265,-0.30563559691325537,2.0746381298722483,1.4935856265258636,68.64118306167458,9.393001876901423,1.19013686339275,11,-0.13000106811524148,-3.595001220703132,-6.210000991821296,-8.835000991821296,-0.3500022888183594,4,0.015636636885707267,2.0188719986180685,53.95000076293945,-1.6067430178133626,52.40999984741211,-2.742856987155404,51.9000015258789,0.015636636885707267
4701,2011-11-07,53.33000183105469,53.599998474121094,52.61000061035156,53.38999938964844,1822200.0,-0.007259854445017089,3.125027815748482,-0.23075794477536857,53.496218081222544,61.137232109879065,0.22899991765058303,-0.5222985613995235,-3.998537545315898,-4.845822492814733,15.29281184932464,1.1100006103515696,2.402604144719241,0.3415018081665053,-1.715918822170444,2.3989224385034547,-0.6872085070019693,1.37021212333498,1.8143132792297294,68.6957545722479,9.565741007439904,1.0287103151684733,11,0.2599983215332031,-3.2050018310546875,-5.820001602172852,-8.445001602172852,-1.5300025939941406,0,0.015563434987060143,1.656247764823667,53.72000122070313,2.0188719986180685,53.95000076293945,-1.6067430178133626,52.40999984741211,0.015563434987060143
4702,2011-11-08,54.06999969482422,54.11999893188477,53.15999984741211,53.86000061035156,1847900.0,0.013875826708459327,5.193591258121439,-3.5001271617497456,58.83818486130798,59.621036676717274,-0.4396570147615151,-1.0905992919496583,-4.653444790671017,-5.564130010289759,15.584324577287745,0.9599990844726634,2.0371754477710553,0.9369997024536119,-0.9872510102829963,2.86125041519022,-0.025125653914692236,1.899125058821916,1.0064291132545122,97.61908221950114,33.35972678063516,0.9621253563683055,11,-0.4799995422363281,-3.9449996948242188,-6.659999847412109,-9.184999465942383,-2.779998779296875,1,-0.007767674705304706,3.125027815748482,53.33000183105469,1.656247764823667,53.72000122070313,2.0188719986180685,53.95000076293945,-0.007767674705304706
4703,2011-11-09,52.34000015258789,53.540000915527344,52.04999923706055,52.959999084472656,1975500.0,-0.03199555302386903,-1.4833345519164074,-2.9523887375113533,50.22321954420579,56.37325288788125,1.3316121278818969,0.7021793353719303,-2.867341441641372,-3.8261119225146203,15.221466518687999,2.020000457763672,1.6094014302918254,-0.809999847412108,-2.6977664801774566,1.0777667853532407,-1.7538831637947823,0.13388346897056635,2.669900079329267,14.00970812954488,-49.971231942607574,0.9438833163826746,11,1.0300006866455078,-1.4249992370605469,-5.079999923706055,-7.454999923706055,-0.5600013732910085,2,0.00420330951589154,5.193591258121439,54.06999969482422,3.125027815748482,53.33000183105469,1.656247764823667,53.72000122070313,0.00420330951589154
4704,2011-11-10,52.79999923706055,53.16999816894531,52.27000045776367,52.9000015258789,1789600.0,0.008788671821391203,1.8125122935429843,0.16129429209555302,47.2397422008476,53.70272147980588,0.5518349283518234,0.32250989223091153,-3.284077577255509,-4.291143626480562,14.83899915971707,0.8999977111816406,1.2887260483052927,-0.39050064086914205,-2.206887929146127,1.425886647407843,-1.2986942850076346,0.5176930032693505,2.1447029902182706,36.23188939956275,-22.234807809683055,0.9081936441384927,11,0.38500022888183594,-1.489999771118164,-5.539999008178711,-7.914999008178711,-1.779998779296875,3,0.008901538399516351,-1.4833345519164074,52.34000015258789,5.193591258121439,54.06999969482422,3.125027815748482,53.33000183105469,0.008901538399516351
4705,2011-11-11,54.02000045776367,54.06999969482422,53.38999938964844,53.38999938964844,1680500.0,0.023106084059311804,-1.158727467590266,-6.299866488651983,50.07462862898255,52.35878214766525,-0.8500510410283795,-0.8621475822597944,-4.42156889921457,-5.5088149609587305,14.217931855517406,1.2700004577636719,1.1328794198376073,0.7790004730224638,-1.0720864562758976,2.630087402320825,-0.1465429916267169,1.7045439376716445,0.8608077249695683,95.16915512735899,39.00609656959011,0.9255434646491815,11,-1.085000991821289,-2.1750011444091797,-6.760000228881836,-9.135000228881836,-0.25,4,-0.021843767033996597,1.8125122935429843,52.79999923706055,-1.4833345519164074,52.34000015258789,5.193591258121439,54.06999969482422,-0.021843767033996597
4706,2011-11-14,53.2599983215332,54.63999938964844,53.16999816894531,53.81000137329102,2128500.0,-0.014068902809889594,-3.0273820845918293,-0.8730192369407503,49.77744284388682,52.38374475923603,-0.17245947881487922,-0.026310884354373343,-3.5465342289179986,-4.756467198983053,13.924214525616435,1.470001220703125,0.6204433814972248,-0.03000164031982422,-1.8250123313266968,1.7650090506870484,-0.9275069858232641,0.8675037051836156,1.55819369754537,46.7181086172386,-9.379934621310177,0.8975053455034371,11,0.07000160217285156,-1.3349990844726562,-5.999998092651367,-8.374998092651367,-0.18999862670898438,0,0.00206535136722108,-1.158727467590266,54.02000045776367,1.8125122935429843,52.79999923706055,-1.4833345519164074,52.34000015258789,0.00206535136722108
4707,2011-11-15,53.88999938964844,54.15999984741211,52.709999084472656,53.02000045776367,1633100.0,0.011828784978773044,1.0567388934130182,-1.5818074628935848,53.34301793684675,52.55542025283011,-0.5481360855048223,-0.5763891140858775,-4.043750893577325,-5.387024132385207,13.732794112947689,1.4500007629394531,0.28583264761729765,0.5304994583129883,-1.2432325879907822,2.3042315046167587,-0.3563665648388934,1.41736548146487,0.8668287890485615,71.04247274848186,12.827555963796094,0.8868660231518839,11,-0.5450000762939453,-1.1749992370605469,-6.340000152587891,-8.81500053405761,-0.6800003051757812,1,-0.03878270878194423,-3.0273820845918293,53.2599983215332,-1.158727467590266,54.02000045776367,1.8125122935429843,52.79999923706055,-0.03878270878194423
4708,2011-11-16,53.45000076293945,54.9000015258789,53.16999816894531,53.4900016784668,2666400.0,-0.008164754716874278,-4.7666191953613515,-0.04597812027272927,42.64214457516983,51.30982854053461,0.06135269011404887,-0.018408423063448254,-3.493652883870922,-4.955255067485055,13.62501646643367,1.7300033569335866,0.1100548326737254,0.015000724792479048,-1.6280578250511226,1.6580592746360807,-0.8065285501293218,0.8365299997142799,-1.7000007629394531,44.86691353404737,-8.458356090177851,0.821529274921801,11,0.024999618530273438,-0.07500076293945312,-5.335000991821289,-7.810001373291016,-0.3500022888183594,2,-0.04041159619420964,1.0567388934130182,53.88999938964844,-3.0273820845918293,53.2599983215332,-1.158727467590266,54.02000045776367,-0.04041159619420964
4709,2011-11-17,51.75,53.41999816894531,51.290000915527344,53.11999893188477,2812200.0,-0.031805439451334516,1.1624366071999117,34.2491893953845,39.05053160415938,49.409458919625465,1.5829266635197214,1.7284698489071957,-1.6758913454502817,-3.284150857311843,13.449535295548154,2.1599998474121094,0.1856940420507982,-1.6585000991821275,-3.3944632886308383,0.07746309026658338,-2.526481693906483,-0.790518504457772,3.150001525878899,12.74235475621872,-35.96325852811522,0.8679815947243551,11,1.345001220703125,1.6100006103515625,-3.190000534057617,-5.665000915527344,1.4199981689453125,3,0.0005796865564615672,-4.7666191953613515,53.45000076293945,1.0567388934130182,53.88999938964844,-3.0273820845918293,53.2599983215332,0.0005796865564615672
4710,2011-11-18,52.040000915527344,52.7400016784668,51.5099983215332,51.5099983215332,2939900.0,0.0056038824256492425,-3.64149938461317,-0.38686350891163895,43.43272451852113,48.2912929682142,1.1505489519687586,1.3950038078730387,-1.8194447829664853,-3.60580677980753,12.77648399281261,1.2300033569335938,0.20433887738876422,-1.295499229431151,-3.1349663630443843,0.5439679041820824,-2.215232796237764,-0.3757656626245378,2.8600006103515554,20.775619756113066,-26.387340708469274,0.919733566806615,11,1.0550003051757812,1.3199996948242188,-3.480001449584961,-5.9550018310546875,0.3699989318847656,4,-0.019600315907360666,1.1624366071999117,51.75,-4.7666191953613515,53.45000076293945,1.0567388934130182,53.88999938964844,-0.019600315907360666
4711,2011-11-21,50.7599983215332,51.4900016784668,50.13000106811523,51.38999938964844,2989400.0,-0.024596513671701792,2.277087613348609,-1.1886754428266049,45.218108160090566,46.777951112523375,2.2659472977732875,2.5505984431668196,-0.4229021802939599,-2.3669801094098375,11.945396360889031,1.9099998474121165,0.03789048262474637,-2.413501739501953,-4.552810820569164,-0.2741926584347425,-3.4831562800355584,-1.3438471989683478,4.067803192138662,13.207488321989358,-37.77785922068223,1.0696545405336049,11,1.75500297546386,2.0200023651123047,-1.8449993133544922,-4.319999694824219,2.0100021362304688,0,0.05929870440822249,-3.64149938461317,52.040000915527344,1.1624366071999117,51.75,-4.7666191953613515,53.45000076293945,0.05929870440822249
4712,2011-11-22,50.38999938964844,51.099998474121094,49.77999877929688,50.790000915527344,2383500.0,-0.007289183296284807,1.5882432139304088,0.6349219804905814,41.42614595520744,45.800498491523555,2.301018792302777,2.835196211119687,0.07173381971087167,-2.0467941865384773,10.805449836414278,1.3199996948242116,-0.16951880711499712,-2.637000656127931,-5.1094264685891915,-0.16457484366667074,-3.873213562358565,-1.4007877498972974,4.249890106201164,11.914068029724714,-41.465260790031095,1.2362129062306308,11,1.9500007629394531,2.2150001525878906,-0.9949989318847656,-3.864999771118164,2.200000762939453,1,0.05318516248536276,2.277087613348609,50.7599983215332,-3.64149938461317,52.040000915527344,1.1624366071999117,51.75,0.05318516248536276
4713,2011-11-23,49.290000915527344,50.099998474121094,49.2400016784668,49.95000076293945,1794000.0,-0.021829698103688955,-1.2631544604450156,1.649993324305251,29.45326373585341,43.8242231065242,3.266370516610465,3.842362396315977,1.253919108824853,-1.0054269111931617,10.752250314732839,1.1499977111816406,-0.35579107250715225,-3.552999114990236,-6.537909169606536,-0.5680890603739357,-5.045454142298382,-2.0605440876820893,5.058295137329097,1.1961550009536752,-48.26650014634973,1.4924550273081496,11,2.780000686645508,3.0450000762939453,0.30249881744384766,-2.7650012969970703,3.1699981689453125,2,0.0795292776655323,1.5882432139304088,50.38999938964844,2.277087613348609,50.7599983215332,-3.64149938461317,52.040000915527344,0.0795292776655323
4714,2011-11-25,49.27000045776367,49.68999862670898,48.90999984741211,49.0,939800.0,-0.0004057710974270101,-2.466655363879085,-0.4090916972516834,30.00898321704733,41.594706949642514,3.0541597014470483,3.577980959080797,1.3272648870400303,-1.0444498391178456,10.01056507602883,0.7799987792968679,-0.7043018042625988,-3.2759996414184585,-6.445607965334176,-0.10639131750274089,-4.860803803376321,-1.6911954794605961,4.669632045141597,9.39948924913248,-36.08245673331228,1.5848041619578601,11,2.635000228881836,2.8999996185302734,0.5899991989135742,-2.7450008392333984,3.029998779296875,4,0.0777348889947882,-1.2631544604450156,49.290000915527344,1.5882432139304088,50.38999938964844,2.277087613348609,50.7599983215332,0.0777348889947882
4715,2011-11-28,50.91999816894531,51.349998474121094,50.36000061035156,50.63999938964844,1640200.0,0.03348889173638403,-1.357148047229791,1.0370307577106204,40.27439959309894,40.538813255110526,1.0260866044053927,1.725848431758628,-0.27748392618092055,-2.743038451038643,9.01151248606654,2.079998016357422,-0.774786487258865,-1.4415018081665067,-4.533884935160863,1.6508813188278495,-2.9876933716636813,0.10468975533066782,2.5166710684106377,77.90685639597122,33.90056220639539,1.5461915634971781,11,0.9850025177001953,1.2500019073486328,-1.019998550415039,-4.394998550415039,1.6200027465820312,0,0.0441869615260948,-2.466655363879085,49.27000045776367,-1.2631544604450156,49.290000915527344,1.5882432139304088,50.38999938964844,0.0441869615260948
4716,2011-11-29,50.86000061035156,51.5,50.59000015258789,50.93000030517578,1633600.0,-0.0011782710281074138,-1.9836030717662656,-0.25,36.29376884952501,38.64445224540811,0.7932627742235852,1.649083475464515,-0.17361358370403934,-2.723532355269583,7.982019281825302,0.9099998474121094,-0.8424483880582585,-1.360999488830565,-4.458400341020635,1.736401363359505,-2.9096999149255964,0.18770093726446646,2.1240016880100043,75.28960031106719,36.492538873218166,1.5487004260950346,11,1.0450000762939453,1.3099994659423828,-0.4050006866455078,-4.17500114440918,2.2599983215332102,1,0.03047580059889099,-1.357148047229791,50.91999816894531,-2.466655363879085,49.27000045776367,-1.2631544604450156,49.290000915527344,0.03047580059889099
4717,2011-11-30,53.2400016784668,53.27999877929688,51.9000015258789,51.9000015258789,2498500.0,0.0467951443089607,-1.0596971586202177,-19.142942779291655,53.64078269189223,39.86652314726616,-1.8870837757798569,-0.6591772207223983,-2.467641495012508,-5.117822666636684,8.277795619165582,2.4199981689453196,-1.002618891830764,0.9520015716552734,-2.174002479257247,4.078005622567794,-0.6110004538009832,2.51500359711153,-4.3300018310546875,99.08473431107146,54.791339329370444,1.5630020254562602,11,-2.075002670288086,-1.0700016021728516,-2.0600013732910156,-6.160001754760742,-0.060001373291015625,2,-0.008827971560587344,-1.9836030717662656,50.86000061035156,-1.357148047229791,50.91999816894531,-2.466655363879085,49.27000045776367,-0.008827971560587344
4718,2011-12-01,52.91999816894531,53.59000015258789,52.790000915527344,53.0,2170700.0,-0.006010584136606267,-3.7059285521945964,-0.059702852197578204,50.49099379066186,41.1376856124331,-1.844093541010288,-0.3151655867777734,-2.023313315797239,-4.804054951633681,8.581333469610708,0.7999992370605469,-1.1235740953063384,0.6064981460571275,-2.531991735514751,3.744988027629006,-0.9627467947288082,2.175743086843063,-3.9225983428955047,85.68371923177871,38.70293025009808,1.569244940785938,12,-1.6699981689453125,-0.7499980926513672,-1.3699970245361328,-5.489997863769531,1.8300018310546875,3,-0.006235790396362351,-1.0596971586202177,53.2400016784668,-1.9836030717662656,50.86000061035156,-1.357148047229791,50.91999816894531,-0.006235790396362351
4719,2011-12-02,52.72000122070313,53.66999816894531,52.68999862670898,53.04999923706055,1875000.0,-0.003779231956956952,-4.025597386464636,4.124880793438782,44.19643237274497,41.222542040680196,-1.6673742179616298,-0.22350086482840226,-1.6668369014847215,-4.605133254481849,8.422326926564647,0.9799995422363352,-1.3750393930333118,0.4680011749267621,-2.5824354670676257,3.51843781692115,-1.0572171460704354,1.9932194959239595,-3.538897381591802,71.29916468440581,29.157513926604672,1.5252183209971952,12,-1.4300022125244212,-0.5500011444091868,-1.1700000762939524,-5.290000915527351,2.459999084472649,4,-0.004931755125384463,-3.7059285521945964,52.91999816894531,-1.0596971586202177,53.2400016784668,-1.9836030717662656,50.86000061035156,-0.004931755125384463
4720,2011-12-05,54.56000137329102,54.56999969482422,53.06999969482422,53.5,2538900.0,0.03490136779179975,1.777782879748512,-3.212144681933345,55.293172561016554,42.34199364078308,-3.4780774014855,-2.105282592530095,-3.344125963044604,-6.424822041879914,8.41949937009485,1.8499984741210866,-1.3990230791838911,2.2660013198852624,-0.8908155403416131,5.422818180112138,0.6875928897718211,3.8444097499987038,-5.109563874389657,99.74878586223208,55.78242152108565,1.5784084301134385,12,-2.8200016021728587,-2.6100006103515696,-2.790000915527351,-6.910001754760749,0.729999542236321,0,-0.04142232550120173,-4.025597386464636,52.72000122070313,-3.7059285521945964,52.91999816894531,-1.0596971586202177,53.2400016784668,-0.04142232550120173
4721,2011-12-06,54.15999984741211,54.790000915527344,53.97999954223633,54.4000015258789,1890000.0,-0.007331406081575453,-1.6999942779759294,-0.22641638446339774,51.12033392057515,43.41912563693505,-2.844160250720023,-1.7285343175017829,-2.807207414520356,-6.009183676538591,8.752442993501624,0.8100013732910156,-1.2359039343213212,1.8244998931884737,-1.4105157981553091,5.059515584532257,0.20699204751657874,3.4420077388603687,-4.299997372836913,78.20065047861927,36.10356773591416,1.6175078456718914,12,-2.309999465942383,-2.2549991607666016,-2.3899993896484375,-6.510000228881836,0.6700019836425781,1,-0.029911354070326412,1.777782879748512,54.56000137329102,-4.025597386464636,52.72000122070313,-3.7059285521945964,52.91999816894531,-0.029911354070326412
4722,2011-12-07,53.6500015258789,54.06999969482422,53.0099983215332,54.0099983215332,2130500.0,-0.009416512610230021,3.416676600783603,1.4999761583089033,50.825085728404204,45.79377252499624,-2.0373488041997447,-1.3192533289734811,-2.187251478712021,-5.471186640061852,8.57955637064879,1.1500015258789062,-1.1760343633671653,1.3355014801025291,-1.8572833493474192,4.5282863095524775,-0.26089093462244506,2.9318938948275033,-3.2969992072084864,45.71437394528262,3.803756385824059,1.5963924147249724,12,-1.8000011444091726,-1.7450008392333913,-1.8800010681152273,-6.000001907348626,1.5999984741211009,2,-0.009878892430943753,-1.6999942779759294,54.15999984741211,1.777782879748512,54.56000137329102,-4.025597386464636,52.72000122070313,-0.009878892430943753
4723,2011-12-08,52.56000137329102,53.849998474121094,52.459999084472656,53.16999816894531,1982000.0,-0.020316870859026892,-2.432091439551279,1.6944506257218317,53.51868588797121,48.40596171065445,-0.48580690998872456,-0.2233789090883178,-0.9835078800344732,-4.36818338606124,8.991767835162442,1.3899993896484375,-1.0692021695951865,0.23450126647949787,-2.9601688577824277,3.4291713907414234,-1.3628337956514684,1.8318363286104642,-1.7632991949349162,4.291940353244269,-39.601864412816326,1.5973350621309632,12,0.014999389648430395,-0.6550006866455149,-0.7900009155273509,-3.7650012969970774,3.8899993896484304,3,0.011796021987925842,3.416676600783603,53.6500015258789,-1.6999942779759294,54.15999984741211,1.777782879748512,54.56000137329102,0.011796021987925842
4724,2011-12-09,53.27000045776367,53.5,52.72999954223633,52.7599983215332,1944000.0,0.013508353613427504,-1.7017574386636507,-0.8360734677031122,55.155070846911016,50.05936962774469,-0.6355736860498951,-0.9448017648682949,-1.5727141915839766,-5.042237214259416,9.426255719428998,0.9399986267089773,-0.8462841342487266,0.9210002899169893,-2.295208434146147,4.137209013980126,-0.6871040721145789,2.5291046519485576,-2.0739684056904437,34.76398011774799,-11.556176327549508,1.608104362031568,12,-0.5799999237060547,-1.364999771118164,-1.4125003814697266,-3.8500003814697266,3.829998016357422,4,0.027782983471340117,-2.432091439551279,52.56000137329102,3.416676600783603,53.6500015258789,-1.6999942779759294,54.15999984741211,0.027782983471340117
4725,2011-12-12,52.84000015258789,52.95000076293945,51.97999954223633,52.63000106811523,2236000.0,-0.008072091261135173,3.5116303827114494,0.41176118599190586,59.38629476332685,52.62520584038934,0.10663408569566712,-0.6405796552654479,-0.9921893481930013,-4.572998327263427,9.261218128454818,1.2900009155273438,-0.3568389467221209,0.5499999999999972,-2.5792579286677295,3.679257928667724,-1.0146289643338662,2.1146289643338605,-1.2845712141692474,30.604988969964364,-19.081496092743738,1.5646289643338624,12,0.5050010681152344,-0.9349994659423828,-0.9825000762939453,-3.354999542236328,4.25,0,0.044284635613750734,-1.7017574386636507,53.27000045776367,-2.432091439551279,52.56000137329102,3.416676600783603,53.6500015258789,0.044284635613750734
4726,2011-12-13,53.36999893188477,54.31999969482422,53.040000915527344,53.349998474121094,2633300.0,0.010030256959999706,-3.0000238420227574,0.09524069028159284,63.25623274009786,53.693589179078856,-0.0333900593469707,-1.2247062508086017,-1.3108208426852244,-5.068421468909605,8.976340463052098,1.4799995422363281,0.17705508910145795,1.0744987487793054,-2.0623151907536155,4.211312688312226,-0.4939082209871586,2.6429057185457694,-1.4911127957552566,59.40167944481517,4.7332854670965006,1.568406969766461,12,0.015001296997063207,-1.464998245239265,-1.5124988555908274,-3.43499946594239,4.040000915527337,1,0.03597530489166845,3.5116303827114494,52.84000015258789,-1.7017574386636507,53.27000045776367,-2.432091439551279,52.56000137329102,0.03597530489166845
4727,2011-12-14,51.79999923706055,53.2400016784668,51.7599983215332,53.11000061035156,2249900.0,-0.029417270493634295,-1.1294963239027282,-65.49856952124318,60.7173327730189,54.82984906600741,1.4649157076474069,0.19045223955581037,0.4224882982172886,-3.4841209559379394,8.778524978732143,1.6100006103515696,0.4572266370111109,-0.3910009384155302,-3.4422404266581523,2.660238549827092,-1.9166206825368377,1.1346188057057773,2.990001678466797,1.562534924577813,-57.39658055562405,1.5256197441213104,12,1.4750003814697266,0.10500144958496094,0.05750083923339844,-1.864999771118164,5.530002593994141,2,0.05849425943285169,-3.0000238420227574,53.36999893188477,3.5116303827114494,52.84000015258789,-1.7017574386636507,53.27000045776367,0.05849425943285169
4728,2011-12-15,51.290000915527344,52.52000045776367,51.04999923706055,52.43000030517578,1998600.0,-0.00984552758773638,1.2272750917550501,0.8702276294447728,58.2786950601206,56.394544920160264,1.9214439244352661,0.5589914662778526,1.0822760296874208,-2.9615245513490436,8.292407521449118,1.470001220703125,0.8026059117621287,-0.792999267578125,-3.8093139827494866,2.2233154475932366,-2.301156625163806,0.7151580900075558,3.439399948120119,7.339499843095807,-55.49725772513709,1.5081573575856826,12,1.6299991607666016,0.6149997711181641,0.5674991607666016,-1.355001449584961,6.229999542236328,3,0.07720801352674211,-1.1294963239027282,51.79999923706055,-3.0000238420227574,53.36999893188477,3.5116303827114494,52.84000015258789,0.07720801352674211
4729,2011-12-16,51.77999877929688,52.43000030517578,51.34000015258789,51.59000015258789,3406400.0,0.0095534773839554,-2.1594270202732213,-0.1666655512575185,53.89493266917021,56.23918493217734,1.434988696868018,0.07521245015675504,0.7015257470624832,-3.414231788153792,8.829104362241782,1.1399993896484375,0.7363413760037218,-0.30450134277342755,-3.3201485866274396,2.7111459010805845,-1.8123249647004371,1.203322279153582,2.8022260192871045,22.324141897386042,-37.011561046121045,1.507823621927007,12,1.1400012969970632,0.1250019073486257,0.362502098083489,-1.654998779296882,5.710002899169915,4,0.09018930269866621,1.2272750917550501,51.290000915527344,-1.1294963239027282,51.79999923706055,-3.0000238420227574,53.36999893188477,0.09018930269866621
4730,2011-12-19,51.02000045776367,52.22000122070313,50.88999938964844,52.02000045776367,1641000.0,-0.01467744958381656,-1.1111104383261492,-5.263195936313976,50.68143070066016,56.19041790774234,1.832765039292731,0.7956712964793695,1.5719300064811534,-2.6195465651881307,9.485134626817063,1.3300018310546946,0.7183891242361682,-1.0134996414184556,-4.06658328470229,2.0395840018653786,-2.540041463060369,0.5130421802234579,3.4209353183593763,3.7901182667262785,-51.31635715628625,1.526541821641916,12,1.5849990844726562,0.8850002288818359,1.227499008178711,-0.8950004577636719,6.329998016357422,0,0.11916891340270919,-2.1594270202732213,51.77999877929688,1.2272750917550501,51.290000915527344,-1.1294963239027282,51.79999923706055,0.11916891340270919
4731,2011-12-20,53.77000045776367,53.84000015258789,51.93000030517578,52.09000015258789,3679500.0,0.053900430719842074,1.098901283163768,-1.6800003051757812,52.18827038186684,56.34188286923819,-1.0933517779186843,-1.8100678306310414,-1.0895265209207565,-5.311171525843889,9.233977024928015,2.8199996948242188,0.8722522476364674,1.5860002517700167,-1.4993433631766493,4.671343866716683,0.0433284442966837,3.1286720592433497,0.4578791351708986,97.62712960268969,46.097323903912866,1.5426718074733339,12,-1.1650009155273438,-1.864999771118164,-1.3800010681152344,-3.645000457763672,2.790000915527351,1,0.061744460973774284,-1.1111104383261492,51.02000045776367,-2.1594270202732213,51.77999877929688,1.2272750917550501,51.290000915527344,0.061744460973774284
4732,2011-12-21,53.06999969482422,53.86000061035156,52.81000137329102,53.58000183105469,2829600.0,-0.013018425831878178,-1.0388358863441227,-0.30357264499252956,50.60048696221584,56.01763854415425,-0.5411881164468824,-0.9475763376551214,-0.3366272840921454,-4.54669323313955,8.790202139523378,1.0499992370605398,0.7068654243720474,0.7519994735717788,-2.236551518015652,3.7405504651592096,-0.7422760222219367,2.246274969365494,0.9576070859131818,73.40065350746498,25.109161336169798,1.4942754957937139,12,-0.4650001525878906,-1.164999008178711,-0.44250011444091797,-2.9449996948242188,3.3699989318847585,2,0.08177878608526079,1.098901283163768,53.77000045776367,-1.1111104383261492,51.02000045776367,-2.1594270202732213,51.77999877929688,0.08177878608526079
4733,2011-12-22,53.209999084472656,53.36000061035156,52.91999816894531,53.04999923706055,1938000.0,0.0026380137639625545,-1.0952398252513602,-0.31372387691295045,51.971030380107315,55.66385627006495,-0.6473665521972052,-0.8209311570058802,-0.4474458282358498,-4.609569459407318,8.043535087205859,0.44000244140625,0.6238803820863978,0.6959989547729464,-1.9510605372731646,3.3430584468190574,-0.6275307912501091,2.019528700796002,0.6500015258789062,78.11443573329497,31.38108221838796,1.3235297460230548,12,-0.6049995422363281,-1.3049983978271484,-0.17999935150146484,-3.0849990844726562,4.670001983642571,3,0.07742910763898703,-1.0388358863441227,53.06999969482422,1.098901283163768,53.77000045776367,-1.1111104383261492,51.02000045776367,0.07742910763898703
4734,2011-12-23,53.099998474121094,53.47999954223633,52.88999938964844,53.2599983215332,1434600.0,-0.0020672920925431937,-1.0344902428918135,-1.0,43.17755216780113,53.862884870562084,-0.6302994328196903,-0.4314029623691269,-0.30861861816108416,-4.430445583319113,7.114823166100753,0.5900001525878906,0.5708093444954159,0.39449844360351705,-1.7756000131213128,2.564596900328347,-0.6905507847588979,1.479547671965932,0.7600021362304688,74.41071300130496,32.96311006426279,1.0850492283624156,12,-0.4949989318847656,-1.2499980926513672,0.32500171661376953,-2.9749984741210938,4.760002136230469,4,0.08323921112345634,-1.0952398252513602,53.209999084472656,-1.0388358863441227,53.06999969482422,1.098901283163768,53.77000045776367,0.08323921112345634
4735,2011-12-27,53.16999816894531,53.40999984741211,52.81000137329102,53.0099983215332,1217900.0,0.0013182617106539674,-1.1428756326678264,-1.0,45.22660313982588,51.85959269275409,-0.7247850854705433,-0.34171540672938505,-0.38126653995280435,-4.405943141182888,7.224068861496119,0.5999984741210866,0.5599205023138651,0.35199813842773153,-1.6555623793388534,2.3595586561943165,-0.6517821204555645,1.3557783973110276,0.5118023681640622,64.24858381857067,26.316063270760566,1.003780258883293,12,-0.7949981689453125,-1.319997787475586,0.05750274658203125,-3.0449981689453125,5.30000305175782,1,0.08124889332880669,-1.0344902428918135,53.099998474121094,-1.0952398252513602,53.209999084472656,-1.0388358863441227,53.06999969482422,0.08124889332880669
4736,2011-12-28,52.40999984741211,53.02000045776367,52.27999877929688,52.93999862670898,1394900.0,-0.014293743609287701,1.1449248120300546,-3.312495529647334,44.16194588513445,50.02010526076693,-0.1288313325024646,0.5695605769620755,0.39073137465794616,-3.542288569384837,7.357510141517904,0.8899993896484304,0.44722369806051177,-0.48550014495849325,-2.2835399485487997,1.3125396586318132,-1.38452004675365,0.41351975683666353,1.1042926208496056,8.227906168213057,-27.53385785246203,0.8990199017951549,12,-0.034999847412109375,-0.5599994659423828,0.8175010681152344,-2.2849998474121094,5.49000167846679,2,0.09425679528890352,-1.1428756326678264,53.16999816894531,-1.0344902428918135,53.099998474121094,-1.0952398252513602,53.209999084472656,0.09425679528890352
4737,2011-12-29,52.77000045776367,52.93000030517578,52.540000915527344,52.63000106811523,1238400.0,0.006868929811098656,-1.4374985098824595,-0.26415040018427444,51.061674719065984,49.218214111760865,-0.3763439422392594,0.18186771233109766,0.040068619549337825,-3.7530145915940025,7.062041032501427,0.5200004577636719,0.3144054416485602,-0.10199947357178019,-1.8933543008488414,1.689355353705281,-0.9976768872103108,0.7936779400667504,0.6399993896484375,40.83344724435947,1.045895654730252,0.8956774136385307,12,-0.3950004577636719,-0.9200000762939453,-0.12249946594238281,-2.645000457763672,4.849998474121101,3,0.07182112720580336,1.1449248120300546,52.40999984741211,-1.1428756326678264,53.16999816894531,-1.0344902428918135,53.099998474121094,0.07182112720580336
4738,2011-12-30,52.59000015258789,52.959999084472656,52.59000015258789,52.93000030517578,1084400.0,-0.0034110347472869895,-1.1764633284340675,-2.4285831062669065,46.36751701331804,48.38183459444396,0.008329860360490215,0.3540290407782294,0.24556096712976228,-3.452650482253347,6.582753144809502,0.3699989318847656,0.07031634288434674,-0.26549987792968466,-2.0610673833866784,1.530067627527309,-1.163283630658178,0.6322838747988087,0.6687996673583996,25.833431349797543,-13.986888230727594,0.8977837527284963,12,-0.21500015258789062,-0.7399997711181641,-0.11750030517578125,-2.4650001525878906,4.970001220703132,4,0.07320780496197865,-1.4374985098824595,52.77000045776367,1.1449248120300546,52.40999984741211,-1.1428756326678264,53.16999816894531,0.07320780496197865
4739,2012-01-03,52.459999084472656,53.88000106811523,52.40999984741211,53.22999954223633,1949700.0,-0.0024719731458079375,-2.3793172998925582,2.264706212343906,47.90286241438505,48.07310478485783,0.27371709742931927,0.4886036289773159,0.3891081464790034,-3.1564728979218017,6.339794961186877,1.470001220703118,-0.03820456131461469,-0.3825008392334013,-2.1859465868551453,1.4209449083883428,-1.2842237130442768,0.5192220345774743,-1.5699996948242188,11.250002980227631,-28.50763070916449,0.901722873810873,1,0.44500160217285156,-0.6099987030029297,-0.25749778747558594,-2.3349990844726562,5.1399993896484375,1,0.10331685242531408,-1.1764633284340675,52.59000015258789,-1.4374985098824595,52.77000045776367,1.1449248120300546,52.40999984741211,0.10331685242531408
4740,2012-01-04,52.29999923706055,52.52999877929688,51.88000106811523,52.36000061035156,2170900.0,-0.0030499399581473963,2.2500071525982563,0.07792381509132974,43.84349635430611,47.145907670684416,0.7089306833295481,0.4960408141080421,0.5217438812944835,-2.863230562336902,5.463992587254769,0.6499977111816548,-0.07888042769822334,-0.4295005798339844,-2.054184773588325,1.1951836139203564,-1.2418426767111512,0.3828415170431825,-1.3501998138427709,20.99990844726598,-15.600669451141599,0.8123420968771694,1,0.5800018310546804,0.27500152587890625,-0.2624988555908203,-2.174999237060547,4.380001068115234,2,0.1063097792428096,-2.3793172998925582,52.459999084472656,-1.1764633284340675,52.59000015258789,-1.4374985098824595,52.77000045776367,0.1063097792428096
4741,2012-01-05,52.540000915527344,52.72000122070313,51.91999816894531,52.08000183105469,1809300.0,0.004588942293840992,-1.0512730224869848,-7.66647593616886,55.02718750437316,47.637763286479675,0.3085527730686337,0.13539165272277387,0.24048378143037752,-2.9726702835247067,4.478517753038604,0.8000030517578196,-0.07251607759650369,-0.1084989547729478,-1.587933671438691,1.3709357618927953,-0.8482163131058229,0.6312184035599273,-1.5315974594116213,32.999992370605824,-7.70084132459565,0.7397173583328732,1,0.3400001525878835,0.14999961853027344,-0.5025005340576172,-2.4150009155273438,4.049999237060547,3,0.11286639135598642,2.2500071525982563,52.29999923706055,-2.3793172998925582,52.459999084472656,-1.1764633284340675,52.59000015258789,0.11286639135598642
4742,2012-01-06,53.11999893188477,53.31000137329102,52.09000015258789,52.38999938964844,1886800.0,0.011039170275043197,1.1981916345053303,1.5869586850878366,62.314931902744185,48.78708567788377,-0.2945858402133581,-0.512631591215218,-0.35296189178709625,-3.4292239085104868,4.26012890525165,1.220001220703132,0.06041416135802535,0.4979991912841868,-0.9237650423077994,1.919763424876173,-0.21288292551180632,1.20888130808018,-2.0541635235290627,61.99989318847727,16.373556153140598,0.7108821167959918,1,-0.23999786376954546,-0.2799987792968821,-1.0824985504150462,-2.9949989318847727,3.650001525878899,4,0.08998499040113828,-1.0512730224869848,52.540000915527344,2.2500071525982563,52.29999923706055,-2.3793172998925582,52.459999084472656,0.08998499040113828
4743,2012-01-09,53.18000030517578,53.43999862670898,52.88999938964844,53.20000076293945,1982300.0,0.0011295439476184388,1.200013733014965,-0.02739790452799597,60.000010899134985,50.656247759143085,-0.40151347613205246,-0.5521095713176294,-0.414707739097949,-3.3601869663484223,4.4199282047093575,0.5499992370605398,-0.029322889465220214,0.5270006179809599,-0.9159506847219347,1.9699519206838545,-0.19447503337048744,1.2484762693324072,-2.0578815836248836,64.9999618530277,15.747510508634974,0.7214756513514479,1,-0.299999237060554,-0.3400001525878906,-1.5125007629394531,-3.0550003051757812,3.470001220703118,0,0.08349000754475111,1.1981916345053303,53.11999893188477,-1.0512730224869848,52.540000915527344,2.2500071525982563,52.29999923706055,0.08349000754475111
4744,2012-01-10,54.75,54.91999816894531,53.36000061035156,53.459999084472656,2611700.0,0.029522370925436414,-1.0939594566224775,-64.49856952126645,73.87963435571436,53.83991789424181,-1.91413884044821,-2.1139285763857103,-2.040457215988141,-4.782725277259637,4.924790596818562,1.7399978637695312,-0.007739580234520815,2.023000335693361,0.3186890456725848,3.7273116257141368,1.1708446906829693,2.8751559807037523,-3.5727236315178175,94.40794963590939,37.77704648732865,0.8521556450103895,1,-1.3500003814697266,-1.845001220703125,-3.0399999618530273,-4.625,3.259998321533203,1,0.051324225996183026,1.200013733014965,53.18000030517578,1.1981916345053303,53.11999893188477,-1.0512730224869848,52.540000915527344,0.051324225996183026
4745,2012-01-11,55.18000030517578,55.52000045776367,54.68999862670898,54.77999877929688,2203200.0,0.007853886852525749,-1.8620662439819595,0.31007848216555817,62.841524738894826,55.91542665577074,-2.267486757345168,-2.487150926697751,-2.5030173983838466,-5.028055012051631,5.834210938262118,0.8300018310546946,-0.0035207331882673998,2.336000633239749,0.30840788781422646,4.363593378665271,1.3222042605269877,3.34979700595251,-3.853015064675077,90.55555732161798,37.494790777091936,1.01379637271276,1,-1.4799995422363281,-1.9750003814697266,-3.450000762939453,-5.055000305175781,2.200000762939446,2,0.04385643630955771,-1.0939594566224775,54.75,1.200013733014965,53.18000030517578,1.1981916345053303,53.11999893188477,0.04385643630955771
4746,2012-01-12,55.290000915527344,55.599998474121094,54.81000137329102,55.36000061035156,1410900.0,0.0019934869471402994,1.8727406400421442,-0.17499856949398546,72.65306662639178,58.31447020102915,-2.152338414971176,-2.578115934262101,-2.6146672588482076,-5.004360576498243,6.215370198121171,0.789997100830071,0.1393063175242375,2.350001144409177,0.05355972789629959,4.646442560922054,1.2017804361527382,3.4982218526656155,-3.7114347619908585,91.16815650047549,38.99978974490712,1.1482207082564393,1,-1.5500011444091797,-2.045001983642578,-3.445000648498535,-5.165000915527344,2.229999542236328,3,0.02514015855727858,-1.8620662439819595,55.18000030517578,-1.0939594566224775,54.75,1.200013733014965,53.18000030517578,0.02514015855727858
4747,2012-01-13,54.83000183105469,55.22000122070313,54.13999938964844,55.09000015258789,1723000.0,-0.00831975179699218,3.1538495396690625,3.714277929155313,65.51726405883693,60.44221987275348,-1.530328639658876,-1.9810469545283738,-2.1046356458795117,-4.415975807025134,7.020588125027355,1.1500015258789062,0.24598454495464495,1.738501930236815,-0.63961169129918,4.11661555177281,0.5494451194688139,2.927558741004816,-2.9297210918714356,71.58683014034149,21.762733753006763,1.1890568107679993,1,-1.0900020599365234,-1.5850028991699219,-2.9525012969970703,-4.7050018310546875,6.089996337890625,4,0.03209918407364287,1.8727406400421442,55.290000915527344,-1.8620662439819595,55.18000030517578,-1.0939594566224775,54.75,0.03209918407364287
4748,2012-01-17,55.25,55.849998474121094,55.02999877929688,55.5,1426600.0,0.007660006473088066,-1.3768022998673437,0.9615446689261558,69.43943942562925,62.83517287400283,-1.7135204859667184,-2.2020613968160276,-2.4851305942073623,-4.728112637733069,7.601200754726832,1.0199966430664062,0.44851424782534366,1.9605001449584947,-0.4453221931536362,4.3663224830706255,0.7575889759024292,3.16341131401456,-3.053741842021722,75.90365506527887,27.983808045060584,1.202911169056066,1,-1.385000228881836,-1.8800010681152344,-3.372499465942383,-5.125,3.4300003051757812,1,0.02751132050250993,3.1538495396690625,54.83000183105469,1.8727406400421442,55.290000915527344,-1.8620662439819595,55.18000030517578,0.02751132050250993
4749,2012-01-18,56.45000076293945,56.459999084472656,55.27000045776367,55.4900016784668,1784400.0,0.02171947082243353,1.4285792137018296,-3.839996337890625,74.62464466323269,66.25530046388357,-2.5569048492973607,-3.1982337711865796,-3.6805159799937073,-5.81904496575396,8.33372091110677,1.2099990844726562,0.5812310399947265,2.9270008087158175,0.24714861731087012,5.606853000120765,1.5870747130133438,4.266926904418291,-3.888368573346895,99.56903780825883,51.49576872385384,1.3399260957024748,1,-2.2600021362304688,-2.7750015258789062,-4.210000038146973,-6.325000762939453,1.6100006103515696,2,0.003542971837668274,-1.3768022998673437,55.25,3.1538495396690625,54.83000183105469,1.8727406400421442,55.290000915527344,0.003542971837668274
4750,2012-01-19,57.099998474121094,57.13999938964844,56.36000061035156,56.52999877929688,2034600.0,0.011514574001713296,1.3999906099980046,0.593750248352916,85.80152040455597,69.6746707861261,-2.742860118260367,-3.551463865935915,-4.310835417654403,-6.335447667123702,8.972712860688592,0.779998779296875,0.8194981278143274,3.272998619079587,0.4151661671726359,6.130831070986538,1.8440823931261079,4.701914845033066,-4.0705622571429245,98.66663614908853,43.6714410680291,1.428916225953476,1,-2.4849987030029297,-3.0849990844726562,-4.802497863769531,-6.974998474121094,0.7900009155273438,3,0.015936950468125488,1.4285792137018296,56.45000076293945,-1.3768022998673437,55.25,3.1538495396690625,54.83000183105469,0.015936950468125488
4751,2012-01-20,57.09000015258789,57.45000076293945,56.86999893188477,57.15999984741211,2059400.0,-0.00017510195797521,-1.2745074573279636,-0.12280654789790144,84.83872436460649,72.17731439299969,-2.2569081701115437,-3.457241081826325,-4.268296511046287,-6.221532500108822,10.177470242805063,0.5800018310546804,1.0757679852818143,3.0970003128051786,-0.11111545314925309,6.30511607875961,1.4929424298279628,4.7010581957823945,-3.4850850914358844,89.12385314228354,31.001472018992104,1.604057882977214,1,-1.9200000762939453,-2.9200000762939453,-4.464999198913574,-6.965000152587891,0.6899986267089915,4,0.005079714744302466,1.3999906099980046,57.099998474121094,1.4285792137018296,56.45000076293945,-1.3768022998673437,55.25,0.005079714744302466
4752,2012-01-23,57.40999984741211,57.599998474121094,56.56999969482422,56.90999984741211,1843900.0,0.005605179435434149,1.34091362284664,-7.142888283378746,88.01263784663223,75.28982849827716,-2.1281759339307627,-3.6210825974584395,-4.575222272756768,-6.464079138582882,11.327948238972962,1.029998779296875,1.426803164273693,3.200000000000003,-0.31745158542847207,6.717451585428478,1.4412742072857654,4.95872579271424,-3.1898710739741105,92.60705644862031,29.14453363444555,1.758725792714239,1,-1.9300003051757812,-3.1650009155273438,-4.7649993896484375,-7.284999847412109,0.43000030517578125,0,0.0019160531378492607,-1.2745074573279636,57.09000015258789,1.3999906099980046,57.099998474121094,1.4285792137018296,56.45000076293945,0.0019160531378492607
4753,2012-01-24,57.33000183105469,57.599998474121094,57.09000015258789,57.209999084472656,1698400.0,-0.001393450906985616,-1.8333192048488958,0.2400054931640625,88.71230480737275,76.93790299290586,-1.561836709645199,-3.3904273047959634,-4.427038762301905,-6.311576059117499,12.5405994956283,0.5099983215332031,1.6802163446952392,2.914001846313475,-0.8320108151895624,6.660014507816513,1.0409955155619528,4.7870081770649975,-2.501496511493734,88.41215137648474,17.587278962922724,1.8730063307515201,1,-1.4600028991699219,-3.085002899169922,-4.740001678466797,-7.2050018310546875,0.6099967956542898,1,0.06261985388505575,1.34091362284664,57.40999984741211,-1.2745074573279636,57.09000015258789,1.3999906099980046,57.099998474121094,0.06261985388505575
4754,2012-01-25,57.52000045776367,57.66999816894531,56.63000106811523,57.52000045776367,1565300.0,0.003314122111296891,5.933419801124129,0.0,91.29752985970106,80.09968133966211,-1.4724314101467542,-3.406990284250014,-4.560067671281828,-6.436809030031597,13.57236943964093,1.0399971008300852,1.8573496824506108,2.883000373840332,-1.0528280260740317,6.818828773754696,0.9150861738831466,4.8509145737975174,-2.1926263703818947,88.54977170013511,10.950529849437444,1.967914199957182,1,-1.6150016784667969,-3.240001678466797,-5.107500076293945,-7.395000457763672,-0.25,2,0.020166895656822614,-1.8333192048488958,57.33000183105469,1.34091362284664,57.40999984741211,-1.2745074573279636,57.09000015258789,0.020166895656822614
4755,2012-01-26,57.4900016784668,58.06000137329102,57.29999923706055,57.7599983215332,1512500.0,-0.0005215364926657307,-1.338462621923329,-100.0,90.50744304322228,82.08350094153218,-1.2072554926903933,-3.200863378412734,-4.511603473618294,-6.329586161106896,14.801940260722906,0.7600021362304759,2.0852910426009004,2.6370014190673814,-1.4317612697031592,6.705764107837922,0.6026200746821075,4.671382763452655,-1.6941027747723112,61.745030018305116,-20.607751050173164,2.034381344385272,1,-1.3900012969970703,-3.0150012969970703,-5.07750129699707,-6.575000762939453,-0.6200027465820241,3,0.009914762187904547,5.933419801124129,57.52000045776367,-1.8333192048488958,57.33000183105469,1.34091362284664,57.40999984741211,0.009914762187904547
4756,2012-01-27,57.349998474121094,57.86999893188477,57.06000137329102,57.36000061035156,1467500.0,-0.0024352617891493233,-1.7457714788186665,0.037045409590550735,87.30162040696871,84.50398498021349,-0.8317826187275514,-2.8161790441207444,-4.329880094543839,-6.092749338197336,16.22043802211141,0.80999755859375,2.0695261442601236,2.2499982833862333,-1.7940229405424688,6.294019507314935,0.2279876714218858,4.272008895350581,-1.1012790765073035,52.348852391863446,-31.232650686920962,2.0220106119643506,1,-0.8049983978271413,-2.3799972534179688,-5.094998359680176,-6.039999008178711,-1.2699966430664062,4,0.009415883694766203,-1.338462621923329,57.4900016784668,5.933419801124129,57.52000045776367,-1.8333192048488958,57.33000183105469,0.009415883694766203
4757,2012-01-30,56.56000137329102,56.86999893188477,56.36999893188477,56.77000045776367,2311500.0,-0.013775015202250662,1.4390479912167227,20.99542334096039,76.40629926704064,85.27808051814807,0.2563835081135224,-1.821052536758664,-3.526792399418504,-5.205537552203872,17.467920648501405,0.979999542236321,2.157894588647366,1.2705011367797923,-2.6676125108670803,5.208614784426665,-0.698555687043644,3.2395579606032285,1.5,11.242731770739283,-71.60387702932522,1.9690568238234363,1,0.10499954223632102,-1.5900001525878977,-4.305001258850105,-4.7150020599365305,0.5699996948242045,0,0.02156996775785025,-1.7457714788186665,57.349998474121094,-1.338462621923329,57.4900016784668,5.933419801124129,57.52000045776367,0.02156996775785025
4758,2012-01-31,56.43999862670898,56.86999893188477,55.52000045776367,56.790000915527344,2779100.0,-0.002121689244489855,4.294129086788269,1.6666848319710257,67.07071687894128,84.43875520878238,0.629095365041735,-1.473369142807769,-3.3806389602328792,-4.998090308641132,18.531457576075976,1.3499984741211009,2.1958822449158575,0.957998466491695,-2.796626251279733,4.712623184263123,-0.9193138923940225,2.8353108253774124,1.5862026977539188,36.220387296761935,-43.29812007950692,1.8773123588857152,1,0.3500022888183665,-1.4699974060058523,-4.184998512268059,-4.51499938964843,0.7800025939941548,1,0.024805130402969056,1.4390479912167227,56.56000137329102,-1.7457714788186665,57.349998474121094,-1.338462621923329,57.4900016784668,0.024805130402969056
4759,2012-02-01,57.88000106811523,58.43999862670898,56.63999938964844,56.9900016784668,2456400.0,0.02551386386329213,-1.264144334348975,-2.5428387701495723,72.65103108916725,82.97758972929473,-0.6556815396397866,-2.6208725253341143,-4.722414093758651,-6.328932598802659,19.46136894414016,2.0,2.356124299674107,2.127000808715813,-1.4890694322478453,5.743071049679472,0.3189656882339804,3.935035929197646,-2.3600006103515554,80.82198939199954,2.588077136788442,1.8080351204818297,2,-0.9000015258788991,-2.720001220703125,-5.625000953674309,-5.710000991821282,0.28999710083008523,2,0.0010365853055729346,4.294129086788269,56.43999862670898,1.4390479912167227,56.56000137329102,-1.7457714788186665,57.349998474121094,0.0010365853055729346
4760,2012-02-02,57.86000061035156,58.45000076293945,57.68999862670898,57.88000106811523,1060300.0,-0.00034555040419104177,-3.222182191940364,-0.022472439864891815,71.89098664919833,81.53895220536049,-0.5772405164850269,-2.2798631019551365,-4.611742527512952,-6.187443415090641,20.8666293361242,0.7600021362304759,2.472194002398325,1.8290002822875948,-1.5139068230580222,5.171907387633212,0.15754672961478633,3.5004538349604033,-2.3400001525878906,79.86347811822175,3.1307596941747846,1.6714535526728076,2,-0.875,-2.6949996948242188,-5.632500648498535,-5.690000534057617,0.7599983215332102,3,-0.010197029836918725,-1.264144334348975,57.88000106811523,4.294129086788269,56.43999862670898,1.4390479912167227,56.56000137329102,-0.010197029836918725
4761,2012-02-03,58.47000122070313,58.9000015258789,58.16999816894531,58.25,1561300.0,0.010542699687466683,-2.8420735624798854,-10.999809269506457,80.23256992876273,80.6745002144861,-1.0850014125403504,-2.5537567655873232,-5.080849704524425,-6.680116362464609,22.303369428599435,1.0400009155273366,2.4564293054872834,2.142500877380378,-0.9383324299571996,5.223334184717956,0.6020842237115929,3.6829175310491635,-2.8328007507324315,87.27810150025941,9.485732763882439,1.540416653668788,2,-1.260000228881843,-3.079999923706069,-6.357501029968269,-6.300001144409187,1.3400001525878906,4,-0.027364498980920637,-3.222182191940364,57.86000061035156,-1.264144334348975,57.88000106811523,4.294129086788269,56.43999862670898,-0.027364498980920637
4762,2012-02-06,57.9000015258789,58.45000076293945,57.81999969482422,57.88000106811523,2157100.0,-0.009748583597128602,-7.999809269503107,0.09091066722152571,71.47489718244015,78.75923270060471,-0.48968056230963697,-1.6941500159021246,-4.361747108859262,-5.9899626143520734,23.26829618706561,0.6500015258789134,2.2930990922883865,1.333501052856441,-1.424341708049532,4.091343813762414,-0.04542032759654546,2.7124224333094276,-2.067032992553706,70.41421053284978,-7.302414567719524,1.3789213804529876,2,-0.6900005340576101,-2.510000228881836,-5.787501335144036,-5.730001449584954,1.7899971008300781,0,-0.031433499945777155,-2.8420735624798854,58.47000122070313,-3.222182191940364,57.86000061035156,-1.264144334348975,57.88000106811523,-0.031433499945777155
4763,2012-02-07,57.61999893188477,57.84000015258789,57.27999877929688,57.709999084472656,2011500.0,-0.004835968680743097,2.199986921123435,-4.499904634750742,61.14283970424112,75.40871157222027,-0.18351436793734166,-1.1219833715538314,-3.8973594257940363,-5.606181489536233,24.01680449926009,0.620002746582017,2.1432439355872646,0.8314985275268612,-1.4526738100434997,3.115670865097222,-0.31058764125832283,1.9735846963120451,-1.6030084190063576,43.36277061538143,-30.284734510220012,1.1420861687851809,2,-0.40999794006348367,-2.2299976348877095,-5.5074987411499094,-5.449998855590827,2.5600013732910085,1,-0.008503954752737797,-7.999809269503107,57.9000015258789,-2.8420735624798854,58.47000122070313,-3.222182191940364,57.86000061035156,-0.008503954752737797
4764,2012-02-08,57.56000137329102,57.68000030517578,56.43999862670898,57.56000137329102,1752300.0,-0.0010412627508840089,9.333439298090127,-0.0,54.935653586183996,71.45629052143822,-0.13102460620709167,-0.886104677946264,-3.6492275607139035,-5.456709800726728,23.590868081437794,1.240001678466804,1.9313703897600192,0.6310009002685604,-1.4629894974513604,2.724991297988481,-0.4159942985914,1.6779960991285208,-1.3700301996325805,45.52851327776759,-23.92340612193081,1.0469951988599597,2,-0.35000038146973367,-2.1700000762939595,-5.4475011825561594,-5.390001296997077,2.5799980163574148,2,-0.005906882287630699,2.199986921123435,57.61999893188477,-7.999809269503107,57.9000015258789,-2.8420735624798854,58.47000122070313,-0.005906882287630699
4765,2012-02-09,57.599998474121094,57.93000030517578,57.22000122070313,57.54999923706055,1623300.0,0.0006948766482939295,-1.0000107456977112,100.0,55.43708391116388,67.9157864663488,-0.17184961648388253,-0.7752534043857224,-3.5499391594280922,-5.420142939039728,22.868364831227666,0.7099990844726491,1.7156321971435204,0.5499980926513643,-1.3926640610220318,2.4926602463247605,-0.4213329841853337,1.5213291694880624,-1.2474254793294222,47.15440976933543,-18.990847078131623,0.9713310768366977,2,-0.3899974822998047,-2.2099971771240305,-5.222497940063477,-5.429998397827148,2.7300033569335938,3,0.00989582829729252,9.333439298090127,57.56000137329102,2.199986921123435,57.61999893188477,-7.999809269503107,57.9000015258789,0.00989582829729252
4766,2012-02-10,56.68000030517578,57.099998474121094,56.33000183105469,56.97999954223633,2246300.0,-0.015972190856196944,1.8518547298967907,-6.0000762951094835,43.1001895811835,64.21510761236469,0.7186929066019871,0.2679577033180891,-2.4965399855858053,-4.428951604833259,21.95970730200267,1.2699966430664062,1.431264810420842,-0.43950004577637003,-2.208763596220898,1.3297635046681577,-1.3241318209986304,0.4451317294458903,2.220001220703118,16.509370304726087,-44.376510605352564,0.8846317752222624,2,0.5300006866455078,-1.2700004577636719,-3.9524993896484375,-4.510000228881836,3.3600006103515625,4,0.03422721623612701,-1.0000107456977112,57.599998474121094,9.333439298090127,57.56000137329102,2.199986921123435,57.61999893188477,0.03422721623612701
4767,2012-02-13,56.59000015258789,57.16999816894531,56.58000183105469,57.04999923706055,1819600.0,-0.0015878643631495049,-1.458339956130591,1.5333341810459926,43.01885108499363,61.54267807970383,0.908985417912767,0.5234085437419367,-2.3481604846484174,-4.260852632269547,21.618791063888718,0.589996337890625,1.1499137913816355,-0.6175001144409151,-2.0503905653011074,0.8153903364192772,-1.3339453398710148,0.09894511098918457,2.258601379394527,16.249910592947572,-39.45404954277678,0.7164452254300974,2,1.0250015258789062,-1.0949993133544922,-3.804999351501465,-4.420000076293945,3.529998779296882,0,0.05690053387561056,1.8518547298967907,56.68000030517578,-1.0000107456977112,57.599998474121094,9.333439298090127,57.56000137329102,0.05690053387561056
4768,2012-02-14,56.77000045776367,56.77999877929688,56.4000015258789,56.41999816894531,2055100.0,0.0031807793725115996,1.0540451372779458,-0.7608760552634635,42.91115434594178,58.238247330456566,0.8724679761063641,0.48814923254387566,-2.4561699186131847,-4.340955613927655,20.930080954535477,0.37999725341798296,0.9156615012832319,-0.5134998321533217,-1.6370899595105186,0.6100902952038751,-1.0752948958319166,0.04829523152527315,2.028229080200191,27.499940395298385,-23.05579595533479,0.5617950636785981,2,0.845001220703125,-0.875,-3.9099998474121094,-4.600000381469727,0.9599990844726562,1,0.051435584734894624,-1.458339956130591,56.59000015258789,1.8518547298967907,56.68000030517578,-1.0000107456977112,57.599998474121094,0.051435584734894624
4769,2012-02-15,56.6500015258789,57.22999954223633,56.43000030517578,57.04999923706055,1743600.0,-0.002113773664209284,1.1052657996576805,-1.1428431297751727,42.19330868197976,54.93850533409895,0.8936163630237246,0.65761630341391,-2.2576427319399173,-4.104935525975677,19.78443614988726,0.7999992370605469,0.7843089277876203,-0.6434988021850643,-1.7390649269478047,0.4520673225776761,-1.1912818645664345,-0.09571573980369408,2.098863457946777,19.999999999999556,-27.936607495494872,0.5477830623813713,2,0.9650001525878977,-0.5200004577636648,-3.7900009155273366,-4.480001449584954,1.059997558593757,2,0.06231242161016182,1.0540451372779458,56.77000045776367,-1.458339956130591,56.59000015258789,1.8518547298967907,56.68000030517578,0.06231242161016182
4770,2012-02-16,58.0099983215332,58.09000015258789,56.70000076293945,56.83000183105469,1657000.0,0.024007003689717976,1.074625718458293,-2.9500081062780215,55.000002889924495,52.13488677422803,-0.4949108409092986,-0.6647944005831619,-3.58100668845951,-5.348926250749969,18.45283635856102,1.4399986267089915,0.8032815130951789,0.6709980010986314,-0.46555086614520746,1.8075468683424702,0.10272356747670841,1.2392724347205544,0.6904893992370518,95.45443708236068,46.08998103478153,0.5682744336219211,2,-0.6199970245361328,-1.4899978637695312,-4.857499122619629,-5.839998245239258,0.720001220703125,3,0.036717826749610216,1.1052657996576805,56.6500015258789,1.0540451372779458,56.77000045776367,-1.458339956130591,56.59000015258789,0.036717826749610216
4771,2012-02-17,57.38000106811523,58.0099983215332,57.31000137329102,57.88999938964844,1827900.0,-0.010860149485371062,-1.1538443480659668,-0.43220325284729805,56.36646238669912,50.45617179692347,-0.03999611573843964,-0.012603212146039766,-2.908046711616741,-4.617543619431906,16.89138453169882,0.6999969482421804,0.6366953049892317,0.02650070190428977,-1.1040562877372935,1.157057691545873,-0.5387777929165054,0.5917791967250849,1.2730769348607183,57.98818571496264,3.6445482542313243,0.5652784948207925,2,-0.1700000762939382,-0.8600006103515554,-3.9275007247924734,-5.165000915527337,2.099998474121101,4,0.05141165402624415,1.074625718458293,58.0099983215332,1.1052657996576805,56.6500015258789,1.0540451372779458,56.77000045776367,0.05141165402624415
4772,2012-02-21,57.52000045776367,57.93999862670898,57.209999084472656,57.790000915527344,2203800.0,0.002439863838312739,1.5614204161396712,0.5294144046434669,58.35915835620583,50.14687386936399,-0.2677210166326631,-0.15171773910957143,-2.986129488762657,-4.666129974033382,15.521107059524947,0.729999542236321,0.4739024743888933,0.1610000610351534,-0.9717823391986613,1.2937824612689681,-0.4053911390817504,0.7273912611520572,1.0866160217738496,66.27217999968413,9.23801703196527,0.5663912001169071,2,-0.3099994659423828,-1.0,-4.027501106262207,-5.26500129699707,1.9899978637695312,1,0.043810856010233934,-1.1538443480659668,57.38000106811523,1.074625718458293,58.0099983215332,1.1052657996576805,56.6500015258789,0.043810856010233934
4773,2012-02-22,60.91999816894531,62.33000183105469,58.38000106811523,59.08000183105469,6631300.0,0.05910983456403529,-1.4382736835164875,-6.814789697509148,68.05226777767257,51.60427544619606,-3.5206168406708116,-3.445631143269516,-6.248286391644186,-7.9469902626467075,14.94713648147789,4.810001373291016,0.27324705318095965,3.381497955322267,1.4277893970079205,5.335206513636614,2.404643676165094,4.35835223447944,-4.589996337890625,76.10163902628261,21.164519662485873,0.9768542791571746,2,-1.589996337890625,-2.2399978637695312,-7.427498817443848,-8.664999008178711,-1.089996337890625,2,-0.013131964233517479,1.5614204161396712,57.52000045776367,-1.1538443480659668,57.38000106811523,1.074625718458293,58.0099983215332,-0.013131964233517479
4774,2012-02-23,58.68000030517578,60.0,58.52999877929688,59.08000183105469,6261100.0,-0.03676949985384925,-3.19997602205977,-0.217392566301229,53.85338777172586,51.42830920848073,-1.2349028653261982,-1.1744898523487777,-3.916523606057133,-5.601427283161186,14.829205509062584,2.3899993896484304,0.11606208014931951,1.0835000991821317,-0.9356733433403903,3.102673541704654,0.07391337792086716,2.0930868204433963,-2.2299984741210963,35.16872409580512,-15.929014377529882,1.0095867212612615,2,0.6500015258789062,0.12000083923339844,-5.062500953674316,-6.30000114440918,1.4799995422363281,3,-0.0161895153033198,-1.4382736835164875,60.91999816894531,1.5614204161396712,57.52000045776367,-1.1538443480659668,57.38000106811523,-0.0161895153033198
4775,2012-02-24,58.06000137329102,59.16999816894531,58.02999877929688,58.72999954223633,2519000.0,-0.010565762247108812,-2.1232716365498985,1.6749890327871801,48.075114915705804,51.98107869009432,-0.6065786969011171,-0.5371377936278847,-3.196209884301041,-4.862429632476292,14.304208219617005,1.1399993896484304,0.052343465328824834,0.4350011825561566,-1.593910271521196,2.463912636633509,-0.5794545444825232,1.4494569095948364,-1.4923995422363348,16.601598297692398,-28.683621106090072,1.0144557270386776,2,1.3050003051757741,0.864999771118157,-4.127502441406257,-5.37500190734864,2.55999755859375,4,-0.00602828592042326,-3.19997602205977,58.68000030517578,-1.4382736835164875,60.91999816894531,1.5614204161396712,57.52000045776367,-0.00602828592042326
4776,2012-02-27,57.88999938964844,58.27999877929688,57.54999923706055,57.709999084472656,1783400.0,-0.002928039607673738,-1.919998168945341,-0.26865790612403206,49.951209018925425,52.75134068275341,-0.27590236205567464,-0.34214812781097237,-2.94288633386131,-4.547661971186855,13.861162165511118,0.7299995422363352,0.03184383911014521,0.23799915313720987,-1.7898753681628747,2.2658736744372945,-0.7759381075128289,1.2519364137872486,-1.2071495585937484,13.281248835847407,-27.634577866785676,1.0139372606500408,2,1.4750022888183594,1.0350017547607422,-3.5749998092651367,-4.864999771118164,2.44000244140625,0,0.01451028090247486,-2.1232716365498985,58.06000137329102,-3.19997602205977,58.68000030517578,-1.4382736835164875,60.91999816894531,0.01451028090247486
4777,2012-02-28,57.77999877929688,58.22000122070313,57.459999084472656,57.9900016784668,1621400.0,-0.0019001660305980606,1.2686563765037848,-1.1666807951510647,50.79365139435371,53.6271736881325,0.023078177140078537,-0.1434150148060951,-2.6985109369179625,-4.308990841193015,14.075965091966836,0.7600021362304759,0.0019649270190598145,0.06699867248536151,-1.8948913415091297,2.0288886864798528,-0.9139463345118841,1.0479436794826071,-0.9842059082421954,6.570831916857026,-32.62950256289262,0.9809450069972443,2,1.6000022888183523,1.1450023651122976,-3.109998703002937,-4.599998474121101,1.6000022888183452,1,0.029421959135599307,-1.919998168945341,57.88999938964844,-2.1232716365498985,58.06000137329102,-3.19997602205977,58.68000030517578,0.029421959135599307
4778,2012-02-29,57.84000015258789,58.0099983215332,57.459999084472656,57.790000915527344,2588900.0,0.001038445388692244,1.8205409106470387,-0.23808831810503794,51.38888468397003,54.64890435502031,0.1461914900949921,-0.09818818365305759,-2.6042284997595857,-4.2440953342564995,15.089067034726412,0.5499992370605469,0.12458349215175701,0.05699996948241903,-1.8113178811924584,1.9253178201572965,-0.8771589558550232,0.9911588948198613,-0.9335231023332042,14.96066658056067,-22.47094683862381,0.9341589253374403,2,1.6750011444091797,1.085000991821289,-2.9775009155273438,-4.585000991821289,1.9300003051757812,2,0.02887272068706226,1.2686563765037848,57.77999877929688,-1.919998168945341,57.88999938964844,-2.1232716365498985,58.06000137329102,0.02887272068706226
4779,2012-03-01,57.93999862670898,58.349998474121094,57.72000122070313,58.22999954223633,2281200.0,0.0017288809449738096,1.3773536016582908,-5.800106813153419,51.6765313450736,54.27962973892577,0.27761691496295526,-0.20391621574935925,-2.561396686945052,-4.241777182159474,15.15256635584925,0.6299972534179616,0.27009792430693835,0.15399856567382386,-1.7151675536207378,2.0231646849683855,-0.780584493973457,1.0885816253211047,-0.9250510808382941,28.070163697447082,-7.795674134514204,0.9345830596472816,3,1.8300018310546946,0.9850025177002024,-2.8824996948242116,-4.684999465942376,1.1700019836425852,3,0.03262000775185503,1.8205409106470387,57.84000015258789,1.2686563765037848,57.77999877929688,-1.919998168945341,57.88999938964844,0.03262000775185503
4780,2012-03-02,57.27000045776367,57.93000030517578,57.18000030517578,57.88999938964844,1426600.0,-0.011563655243796545,1.1428548073307503,2.1379206019309676,52.982815327156004,53.903668954532094,0.9293372720161983,0.4422907585947229,-1.7289080512918247,-3.468487512571933,15.031852988426719,0.759998321533196,0.3995769680050216,-0.486499595642087,-2.3693216048661654,1.3963224135819914,-1.4279106002541226,0.45491140896994864,-0.1487518261893115,7.692332772539354,-29.357006109872295,0.9414110046120391,3,2.4850006103515625,1.6550006866455078,-2.177501678466797,-3.980001449584961,1.3199996948242188,4,0.050462709386213334,1.3773536016582908,57.93999862670898,1.8205409106470387,57.84000015258789,1.2686563765037848,57.77999877929688,0.050462709386213334
4781,2012-03-05,56.86999893188477,57.40999984741211,56.43999862670898,57.13000106811523,1441600.0,-0.006984486165211412,1.365857516352049,0.4193590067003198,51.372544473058895,53.12737852307132,1.3962138860209592,0.7549866708321034,-1.2563681929805952,-2.994254705272077,14.391681072140855,0.9700012207031321,0.5461594071017544,-0.8065010070800724,-2.697623696133512,1.084621681973367,-1.7520623516067886,0.1390603374466437,5.460002899169915,22.513106781574272,-16.458059749472376,0.9455613445267195,3,2.515001296997063,2.055002212524407,-1.5824985504150462,-3.3849983215332102,3.1599998474121094,0,0.06593986408354802,1.1428548073307503,57.27000045776367,1.3773536016582908,57.93999862670898,1.8205409106470387,57.84000015258789,0.06593986408354802
4782,2012-03-06,56.08000183105469,57.06999969482422,55.93999862670898,56.5099983215332,1661000.0,-0.013891280388035443,-2.183088602698172,1.65381906746099,46.80851289076436,50.76696131341485,2.1908582731871107,1.4773894020067075,-0.378950442409149,-2.1483966098938865,13.905539104259107,1.1300010681152415,0.48197083732610224,-1.5054981231689482,-3.5223154268875945,0.5113191805496982,-2.5139067750282678,-0.49708947130962855,6.132199935913086,5.809261958918677,-33.183112784349454,1.0084086518593216,3,1.8899974822998047,2.844999313354492,-0.32250118255615234,-2.595001220703125,4.519996643066406,1,0.0757845909635213,1.365857516352049,56.86999893188477,1.1428548073307503,57.27000045776367,1.3773536016582908,57.93999862670898,0.0757845909635213
4783,2012-03-07,57.13000106811523,57.5,56.2599983215332,56.43999862670898,2840500.0,0.018723238280621723,-1.36190109427001,-1.6046699372787678,52.04429343049234,50.565950831055574,0.6109599418006582,0.4098097046181195,-1.3320388117126143,-3.1489551032961316,13.996230150090557,1.4199981689453125,0.4781289910588953,-0.4309989929199318,-2.457931148937277,1.5959331630974134,-1.444465070928608,0.5824670850887443,4.831312573242194,49.37769779048274,7.653149373977385,1.013466078008673,3,0.42499732971192117,1.7950000762939524,-1.312499999999993,-3.6450004577636648,3.2099990844726634,2,0.03938386063247856,-2.183088602698172,56.08000183105469,1.365857516352049,56.86999893188477,1.1428548073307503,57.27000045776367,0.03938386063247856
4784,2012-03-08,57.22000122070313,57.52999877929688,57.06999969482422,57.36999893188477,1678300.0,0.001575357096188279,-1.0444369092527115,-0.2173872180451128,46.22732630267305,50.36064098516305,0.3264044138088238,0.30886735656839903,-1.3185380037517547,-3.188329588847651,14.818058938235662,0.45999908447266336,0.4514657816150134,-0.3239988327026282,-2.3566613614929324,1.708663696087676,-1.3403300970977838,0.6923324316925275,4.50045982006835,64.32168413949944,28.17938577007181,1.0163312643951525,3,-0.07500267028809304,1.9149990081787038,-1.3400001525878977,-3.7350006103515696,3.0900001525878906,3,0.04456482318525201,-1.36190109427001,57.13000106811523,-2.183088602698172,56.08000183105469,1.365857516352049,56.86999893188477,0.04456482318525201
4785,2012-03-09,58.16999816894531,58.16999816894531,57.1500015258789,57.61999893188477,1604300.0,0.01660253282026236,2.709083847162234,-3.6667175300729418,53.66078717185709,50.772816335488784,-0.6776061460554104,-0.6284585262863231,-2.154117622949393,-4.09794916046971,15.64693550023345,1.0199966430664134,0.05394394960519833,0.5974981307983427,-1.4543635848502277,2.649359846446913,-0.4284327270259425,1.6234289886226279,3.319244375263672,100.0,63.86901221231367,1.0259308578242854,3,-1.0249996185302734,0.9650020599365234,-2.0999984741210938,-4.494998931884766,3.3700027465820312,4,0.016159574883880312,-1.0444369092527115,57.22000122070313,-1.36190109427001,57.13000106811523,-2.183088602698172,56.08000183105469,0.016159574883880312
4786,2012-03-12,58.61999893188477,58.75,58.15999984741211,58.29999923706055,1065700.0,0.0077359597233011,1.0344768619610112,0.5818184340299416,54.95495216846821,51.23518308816817,-1.1322331805047483,-0.9756916496109511,-2.4576122052717153,-4.492889883945054,16.9417054665842,0.5900001525878906,-0.05019045248501186,0.9504989624023494,-1.1071269972200497,3.0081249220247486,-0.07831401740885013,1.979311942213549,2.6472738556242135,95.37362973018863,60.450550643747896,1.0288129798112002,3,-1.2749996185302805,0.5150012969970632,-2.5449981689453196,-4.9399986267089915,2.8100013732910085,0,-0.0005117499120349533,2.709083847162234,58.16999816894531,-1.0444369092527115,57.22000122070313,-1.36190109427001,57.13000106811523,-0.0005117499120349533
4787,2012-03-13,59.81000137329102,59.81999969482422,58.4900016784668,58.77999877929688,1486400.0,0.02030028084423896,1.5333313957079517,3.218761175881482,43.75704528592867,50.38720093283024,-2.239505260150999,-2.015422599488872,-3.4958655649219565,-5.623866291558379,18.575872060197856,1.3299980163574219,-0.005687459245592663,1.979501342773446,-0.22139191191809005,4.180394597464982,0.879054715427678,3.079947970119214,1.2441804477859648,99.71914837987961,67.11305079469194,1.1004466273457667,3,-1.9300022125244212,-0.6750011444091868,-3.510000228881843,-5.905000686645515,1.0900001525878764,1,0.0036782712080676294,1.0344768619610112,58.61999893188477,2.709083847162234,58.16999816894531,-1.0444369092527115,57.22000122070313,0.0036782712080676294
4788,2012-03-14,59.68999862670898,59.86999893188477,59.43999862670898,59.63000106811523,1555400.0,-0.0020063993283175874,1.0476294277928446,0.05824991018817891,57.45936671521901,51.02973819617973,-2.0444821716638373,-1.7554471487983534,-3.216576606011351,-5.435994452135361,20.163241718513675,0.43000030517579546,0.028160863342996834,1.713498687744135,-0.5767749816394669,4.003772357127737,0.5683618530523304,2.8586355224359394,1.1596158665932919,93.57141592064289,58.75766843149591,1.1451368346918023,3,-1.7849998474121023,-0.5549983978271413,-3.3899974822997976,-5.7849979400634695,-2.4399986267089773,2,0.015245432540601955,1.5333313957079517,59.81000137329102,1.0344768619610112,58.61999893188477,2.709083847162234,58.16999816894531,0.015245432540601955
4789,2012-03-15,60.18000030517578,60.209999084472656,59.16999816894531,59.66999816894531,1569000.0,0.008209108556547218,2.649127973123101,8.500381485249237,65.96383967478565,52.47207423480525,-2.4399068413328706,-2.0737529440549594,-3.534123109016832,-5.860017514472119,22.114449511471477,1.0400009155273438,0.07760532929169273,2.0270004272460938,-0.37423610894769155,4.428236963439879,0.8263821591491975,3.22761869534299,0.4732295534627582,99.0196469532263,59.34506966331623,1.200618268096893,3,-2.105001449584961,-1.0450000762939453,-3.8799991607666016,-6.274999618530273,-3.4300003051757812,3,0.0026586880458747686,1.0476294277928446,59.68999862670898,1.5333313957079517,59.81000137329102,1.0344768619610112,58.61999893188477,0.0026586880458747686
4790,2012-03-16,60.13999938964844,60.56000137329102,59.9000015258789,60.04999923706055,2709700.0,-0.0006646878584994909,-2.384653005330805,0.1764701482489865,67.28110032005944,54.23969155113864,-2.1791438611871,-1.9668365494043059,-3.3134181175711888,-5.7730806991774415,23.56045636229245,0.6599998474121236,0.12158694460950414,1.8804994583129897,-0.6778335793463626,4.438832495972342,0.6013329394833136,3.159665977142666,-4.20000076293946,82.49992847447149,37.855614794474235,1.279166518829677,3,-1.8899993896484375,-1.0049991607666016,-3.839998245239258,-6.23499870300293,-3.8499984741210938,4,0.0028267706246742907,2.649127973123101,60.18000030517578,1.0476294277928446,59.68999862670898,1.5333313957079517,59.81000137329102,0.0028267706246742907
4791,2012-03-19,60.33000183105469,60.7599983215332,59.81999969482422,59.81999969482422,1109600.0,0.003159335605829039,-2.6862536837853606,5.6666807951511045,69.34750771332473,56.7440243092009,-2.0414062591659103,-2.028503037436707,-3.3245200666720933,-5.922549457725275,25.12210161597675,0.9399986267089844,0.16639629329314687,1.923001861572267,-0.7590008197039211,4.605004542848455,0.582000520934173,3.264003202210361,-4.297603149414073,81.05739531413322,30.29180102815213,1.341001340638093,3,-1.8200035095214844,-1.1950016021728516,-4.030000686645508,-6.42500114440918,-2.9300003051757884,0,0.0200563409207426,-2.384653005330805,60.13999938964844,2.649127973123101,60.18000030517578,1.0476294277928446,59.68999862670898,0.0200563409207426
4792,2012-03-20,60.040000915527344,60.11999893188477,59.6500015258789,59.88000106811523,929000.0,-0.004806910438018064,1.9375216069618706,0.3137238769129644,66.1290295515831,58.308994989322095,-1.2634743368805061,-1.623255184955383,-2.873997884499353,-5.582432028557811,26.794239922140683,0.6800003051757884,0.24970289941618518,1.5070009231567383,-1.2356374975464846,4.249639343859961,0.1356817128051233,2.8783201335083533,-3.8184982482910286,54.717148622030706,-0.5536711213446779,1.3713192103516119,3,-1.1250019073486328,-0.9050006866455078,-3.7300004959106445,-5.409999847412109,-2.44000244140625,1,0.023151221992885773,-2.6862536837853606,60.33000183105469,-2.384653005330805,60.13999938964844,2.649127973123101,60.18000030517578,0.023151221992885773
4793,2012-03-21,60.11999893188477,60.27999877929688,59.77000045776367,60.040000915527344,1125100.0,0.0013324119776410015,1.5500061989184721,0.49998807905969844,66.02940681484145,60.50922615734081,-0.9775365166491454,-1.8617110300817288,-2.791169769024137,-5.605751076278914,26.095644458279782,0.5099983215332102,0.4013839411964142,1.6269989013671946,-0.9894919811535061,4.243489783887895,0.3187534601068478,2.9352443426275414,-3.716956438476579,59.748469922674865,0.9941147847640721,1.3082454412603493,3,-1.164999008178718,-0.9849987030029368,-3.564997673034675,-5.374998092651374,-2.1399993896484446,2,0.012974095273651898,1.9375216069618706,60.040000915527344,-2.6862536837853606,60.33000183105469,-2.384653005330805,60.13999938964844,0.012974095273651898
4794,2012-03-22,57.72999954223633,59.06999969482422,57.65999984741211,58.56999969482422,4433800.0,-0.03975381623602958,-1.877552053125523,-10.500262266939128,52.69952378990878,60.40241911490211,1.667801095612802,0.4779734380990277,-0.313372653437213,-3.2081614107954906,24.611458513505124,2.4599990844726634,0.6377638842678266,-0.7155004501342788,-3.352112795227171,1.9211118949586137,-2.0338066226807214,0.6028057224121639,-1.1526788157031334,2.258055783206956,-60.354683194962426,1.3183061725464456,3,1.4799995422363281,1.4050006866455078,-0.9749984741210938,-2.8349990844726562,0.24000167846680398,3,-0.008314559952233402,1.5500061989184721,60.11999893188477,1.9375216069618706,60.040000915527344,-2.6862536837853606,60.33000183105469,-0.008314559952233402
4795,2012-03-23,57.709999084472656,58.02999877929688,56.97000122070313,57.86000061035156,2836900.0,-0.00034644825779084343,3.3265395095366594,0.17857321265571002,55.15970406583764,60.42516932572094,1.805562914285332,0.4958295959298411,-0.2178589937972646,-3.171029656034122,23.305466740986954,1.05999755859375,0.7422801236081398,-0.7180007934570298,-3.369987911271444,1.9339863243573845,-2.043994352364237,0.6079927654501773,-0.9653712541394626,19.525024533856573,-46.17060631680848,1.3259935589072078,3,1.1550006866455078,1.4250011444091797,-0.8374977111816406,-2.8149986267089844,0.5400009155273438,4,-0.016634883030711256,-1.877552053125523,57.72999954223633,1.5500061989184721,60.11999893188477,1.9375216069618706,60.040000915527344,-0.016634883030711256
4796,2012-03-26,58.72999954223633,58.86999893188477,57.9900016784668,58.2599983215332,1944400.0,0.017674588008061765,1.3466593424478912,-3.1333095976806877,65.83032039330082,62.877755448762294,0.8971520954485896,-0.4827651225809291,-1.152483027605541,-4.152784484806027,22.55963044399103,1.1599998474121165,0.9607988397427647,0.2599996566772447,-2.3827022583705784,2.9027015717250677,-1.0613513008466668,1.5813506142011562,-1.824756892255131,53.172193948110646,-19.26840490312037,1.3213509575239106,3,0.13500022888183594,0.4050006866455078,-1.774998664855957,-3.8349990844726562,-0.09000015258789062,0,-0.04154603517328881,3.3265395095366594,57.709999084472656,-1.877552053125523,57.72999954223633,1.5500061989184721,60.11999893188477,-0.04154603517328881
4797,2012-03-27,59.47999954223633,59.6500015258789,58.5,58.95000076293945,2587000.0,0.012770304884144101,1.6436733226347027,1.127654048438413,64.56007646404824,63.6667231986322,0.10663206087529176,-1.1582597763977418,-1.79180184701886,-4.831527565585091,22.02844875416563,1.1500015258788991,1.0451053351698647,0.924999618530272,-1.733567322558308,3.583566559618852,-0.40428385201401795,2.254283089074562,-2.509998321533196,75.83082093267667,0.4533843586760611,1.3292834705442886,3,-0.6149997711181641,-0.3449993133544922,-2.6149988174438477,-4.584999084472656,-1.0900001525878906,1,-0.034969704646356625,1.3466593424478912,58.72999954223633,3.3265395095366594,57.709999084472656,-1.877552053125523,57.72999954223633,-0.034969704646356625
4798,2012-03-28,59.5099983215332,59.540000915527344,58.90999984741211,59.209999084472656,2208400.0,0.0005043506981801116,2.4999629131213377,0.5660376000460644,64.29460299317773,63.48125245623133,0.05410479581276917,-1.1138386836483676,-1.7220287189464898,-4.79751478895335,21.468561345780046,0.6300010681152344,1.0872206744472876,0.8714984893798814,-1.7973963707733063,3.540393349533069,-0.46294894069671244,2.2059459194564752,-2.388397216796868,94.77600043271211,17.256520564330017,1.3344474300765932,3,-0.6449985504150391,-0.3749980926513672,-2.6449975967407227,-4.614997863769531,-2.609996795654304,2,-0.03209544448467905,1.6436733226347027,59.47999954223633,1.3466593424478912,58.72999954223633,3.3265395095366594,57.709999084472656,-0.03209544448467905
4799,2012-03-29,59.83000183105469,59.93999862670898,58.90999984741211,59.29999923706055,2255900.0,0.005377306646733526,1.7466773817819636,1.7666798062128861,61.246618209410954,62.81075444393705,-0.3584633181905019,-1.3544302555587464,-1.9751703016770392,-5.0755855034418005,20.781461611203238,1.029998779296868,1.1900931233770962,1.0970018386840792,-1.6014349954802114,3.7954386728483698,-0.25221657839806966,2.446220255766228,-2.5628648376464795,96.29640095200564,20.727432836303834,1.349218417082146,3,-0.9650020599365234,-1.4800033569335938,-0.8250007629394531,-3.220001220703125,-3.25,3,-0.030920979979949137,2.4999629131213377,59.5099983215332,1.6436733226347027,59.47999954223633,1.3466593424478912,58.72999954223633,-0.030920979979949137
4800,2012-03-30,60.15999984741211,60.40999984741211,59.709999084472656,60.1500015258789,2475000.0,0.005515594288117542,1.7451100655980492,0.018864665279960433,60.60605264485311,61.83948165855132,-0.7658647776765193,-1.5355436682325632,-2.2540478123000156,-5.357633655485593,20.679176618918007,0.7000007629394531,1.180395792470307,1.2824998855590835,-1.395510865855968,3.960510636974135,-0.05650549014843875,2.6215052612666057,-2.7531484008788993,89.66941367112871,15.919641763513795,1.3390053757075246,3,-1.4699993133544922,-1.8100013732910156,-1.0949983596801758,-3.549999237060547,-3.8800010681152273,4,-0.036402902796935144,1.7466773817819636,59.83000183105469,2.4999629131213377,59.5099983215332,1.6436733226347027,59.47999954223633,-0.036402902796935144
4801,2012-04-02,60.61999893188477,60.91999816894531,59.72999954223633,60.06999969482422,1809200.0,0.007646261396931253,1.069566948070257,55.009156810339334,56.202119170324565,60.73649161618925,-1.3191214816829557,-1.7920782408772737,-2.6562048422987985,-5.760294028659992,21.34433445823951,1.1899986267089844,1.0734240121277807,1.5549989700317468,-1.0554613564860986,4.165459296549592,0.24976880677282054,2.860229133290673,-3.0790216103515604,87.60332793180228,16.430533427665296,1.3052301632589245,4,-1.674999237060554,-2.1900005340576243,-1.4749975204467844,-4.00999832153321,-4.099998474121101,0,-0.03909599098719563,1.7451100655980492,60.15999984741211,1.7466773817819636,59.83000183105469,2.4999629131213377,59.5099983215332,-0.03909599098719563
4802,2012-04-03,60.33000183105469,60.40999984741211,59.79999923706055,60.38999938964844,1570500.0,-0.004783851962055219,11.200198367284656,-0.10908662149133921,54.77614277214592,59.48612894477863,-1.099260691460941,-1.2304418665893024,-2.3208590256950075,-5.4258780775489015,22.468827483214074,0.8199996948242259,0.9476383075181545,1.052501869201663,-1.2025873782212457,3.3075911166245717,-0.07504275450979492,2.180046492913121,-2.586283258676751,70.64692385212626,2.2120878252696627,1.127544623711456,4,-1.3850021362304688,-1.900003433227539,-1.1850004196166992,-3.720001220703125,-4.900001525878906,1,-0.02801263699840184,1.069566948070257,60.61999893188477,1.7451100655980492,60.15999984741211,1.7466773817819636,59.83000183105469,-0.02801263699840184
4803,2012-04-04,59.38000106811523,59.97999954223633,59.06000137329102,59.81000137329102,986200.0,-0.01574673850665209,1.38961605152339,7.16696337741631,44.41341302996187,58.5654499714512,-0.2964414704005094,-0.10881281626738115,-1.3330346768268413,-4.408908563498336,23.105460836069664,1.2700004577636648,0.7554163100716735,-0.009998893737801495,-2.0258001928915093,2.0058024054159063,-1.0178995433146554,0.9979017558390524,-1.4457057199432484,23.383164834914215,-39.481675256913576,1.007900649576854,4,-0.4350013732910085,-0.9500026702880788,-0.22749996185302024,-2.7700004577636648,-3.5499992370605398,2,-0.01667230819566934,11.200198367284656,60.33000183105469,1.069566948070257,60.61999893188477,1.7451100655980492,60.15999984741211,-0.01667230819566934
4804,2012-04-05,59.77000045776367,59.86000061035156,58.88000106811523,58.9900016784668,1410800.0,0.006567857572132407,1.0416676600783752,-1.8139493621475244,47.53662440360422,57.71844112009193,-0.40972180948548953,-0.3140805378350109,-1.6860239738959777,-4.736336368416545,23.695876857410056,0.9799995422363352,0.6039629286886594,0.2525005340576172,-1.4893552037468538,1.9943562718620882,-0.6184273348446183,1.1234284029598527,-1.656562940345296,43.62748306290726,-16.061574385968697,0.8709278689022343,4,-0.3150005340576172,-1.3400020599365234,-0.5499992370605469,-3.1599998474121094,-4.420001983642578,3,-0.048017381795284586,1.38961605152339,59.38000106811523,11.200198367284656,60.33000183105469,1.069566948070257,60.61999893188477,-0.048017381795284586
4805,2012-04-09,59.11000061035156,59.31000137329102,58.599998474121094,58.9000015258789,1410400.0,-0.011042326290067517,1.327876028716481,0.2692300168238285,42.355877983161825,55.110169741187605,0.5249575575366947,0.44264748944824817,-0.9949531235799398,-4.036447505035376,23.792228548697818,1.1700019836425781,0.4199549099954396,-0.45449943542480753,-2.09079217629008,1.1817933054404648,-1.2726458058574437,0.36364693500782863,-0.8281694538415678,21.98285359124198,-33.557304560567104,0.8181463704326352,4,0.5999984741210938,-0.6800022125244141,0.23750019073486328,-2.5,-3.6199989318847656,0,-0.04280153532689712,1.0416676600783752,59.77000045776367,1.38961605152339,59.38000106811523,11.200198367284656,60.33000183105469,-0.04280153532689712
4806,2012-04-10,58.59000015258789,59.22000122070313,58.36999893188477,58.84000015258789,2174600.0,-0.008797165494743853,-1.4637660327289317,-1.190481380563084,41.169295990476776,52.51119413301299,1.1432339340259716,1.0121802908196997,-0.4447700846365521,-3.467041780289776,23.45024194156114,0.8500022888183594,0.5082999095614724,-0.9729999542236314,-2.612988970678103,0.6669890622308401,-1.7929944624508707,-0.1530054459963921,2.329998016357422,10.784368723984027,-43.006778626361196,0.8199945082272366,4,1.0549983978271484,-0.1600017547607422,0.7500009536743164,-1.9799995422363281,-3.490001678466797,1,-0.03942654663381118,1.327876028716481,59.11000061035156,1.0416676600783752,59.77000045776367,1.38961605152339,59.38000106811523,-0.03942654663381118
4807,2012-04-11,60.02999877929688,60.06000137329102,58.6500015258789,58.93999862670898,2575100.0,0.024577549461661574,1.4521622598825024,-4.360000610351619,49.52977956461411,50.87065819650592,-0.23528551831187627,-0.4326750932239989,-1.8117630566666705,-4.858819366973215,22.7014343064355,1.470001220703132,0.6247371340901964,0.4559988021850643,-1.193887131254094,2.1058847356242225,-0.3689441645345113,1.2809417689046398,0.83899940490722,98.22470114485897,43.32048192393642,0.8249429667195779,4,-0.38500022888184304,-1.6000003814697337,-0.8749980926513743,-3.4199981689453196,-5.619998931884773,2,-0.05847073784622059,-1.4637660327289317,58.59000015258789,1.327876028716481,59.11000061035156,1.0416676600783752,59.77000045776367,-0.05847073784622059
4808,2012-04-12,60.599998474121094,60.65999984741211,59.97000122070313,60.11999893188477,1586100.0,0.00949524748317665,1.299986648610478,0.44036649086396407,68.51613125518361,51.67838186825844,-0.7089638238106062,-0.9813169732796609,-2.296759793032294,-5.369768428320796,22.028307027125745,0.6899986267089773,0.5791295528458846,0.9804985046386747,-0.7318651625587336,2.692862171836083,0.12431667103997057,1.8366803382373789,0.21901972503662392,97.37985374223317,34.33671661558284,0.856181833598703,4,-0.9549999237060547,-2.010000228881836,-2.152498245239258,-3.494997024536133,-6.090000152587891,3,-0.08531350328586451,1.4521622598825024,60.02999877929688,-1.4637660327289317,58.59000015258789,1.327876028716481,59.11000061035156,-0.08531350328586451
4809,2012-04-13,60.34000015258789,60.849998474121094,59.77000045776367,60.15999984741211,2292400.0,-0.0042904014534626,-1.2499980131766126,0.3750009934116992,66.45809153275027,52.328608411358125,-0.41238060885608974,-0.7470172261271841,-1.999449824476983,-5.024487692162893,21.06085435980095,1.0799980163574219,0.4931904763606454,0.7125001907348647,-1.012338730897092,2.4373391123668213,-0.1499192700811136,1.574919651550843,-1.970001220703118,79.43554775525014,10.43790397338907,0.8624194608159791,4,-0.6950016021728516,-1.3950004577636719,-2.1000003814697266,-3.2349987030029297,-5.090000152587891,4,-0.07474309430109893,1.299986648610478,60.599998474121094,1.4521622598825024,60.02999877929688,-1.4637660327289317,58.59000015258789,-0.07474309430109893
4810,2012-04-16,60.31000137329102,60.61000061035156,59.84000015258789,60.56999969482422,2169800.0,-0.0004971624000830177,3.5294124246878122,-1.4444326707073738,61.28573966515643,52.893455133006114,-0.40104013193035826,-0.7416543057966507,-1.931073928080579,-4.913145623510232,19.852526848277137,0.7700004577636719,0.4081765496215155,0.6740013122558679,-1.0631037617342471,2.411106386245983,-0.19455122473919317,1.542553849250929,-1.890402450561524,78.22591933452001,6.927944866193116,0.8685525369950576,4,-0.700002670288093,-1.365001678466804,-2.1700019836425852,-3.204999923706062,-4.319999694824226,0,-0.08224179715184887,-1.2499980131766126,60.34000015258789,1.299986648610478,60.599998474121094,1.4521622598825024,60.02999877929688,-0.08224179715184887
4811,2012-04-17,61.540000915527344,61.70000076293945,60.599998474121094,60.7400016784668,2098300.0,0.020394619702015726,-1.0370306269139613,-3.076940006162327,63.770077543495475,53.89278121871162,-1.6615422577266798,-1.9777564393005065,-3.127277549600066,-6.033385684134387,18.72820728554567,1.3899993896484304,0.36944504542794476,1.8435009002685518,-0.07063832300132589,3.7576401235384296,0.8864312886336165,2.800570511903487,-3.071794001770016,94.75410205130707,23.03686822759036,0.9570696116349381,4,-1.5050010681152344,-2.2049999237060547,-3.4000015258789062,-4.434999465942383,-5.069999694824212,1,-0.09831002838893443,3.5294124246878122,60.31000137329102,-1.2499980131766126,60.34000015258789,1.299986648610478,60.599998474121094,-0.09831002838893443
4812,2012-04-18,61.43000030517578,61.81999969482422,61.040000915527344,61.5,1559400.0,-0.0017874652049900686,1.1971824932033828,-0.0874997019764919,62.698436326039804,55.924450473831385,-1.5411680075074372,-1.853300922980381,-2.9656868313722953,-5.807243112445491,17.767082123411623,0.779998779296875,0.3123769241845906,1.6640003204345675,-0.397888852159177,3.725889493028312,0.6330557341376917,2.6949449067314433,-2.8325216374511655,80.97563244912959,11.672233497542862,1.0309445862968736,4,-1.335000991821289,-2.0349998474121094,-3.190000534057617,-4.32499885559082,-5.040000915527344,2,-0.10304414454839839,-1.0370306269139613,61.540000915527344,3.5294124246878122,60.31000137329102,-1.2499980131766126,60.34000015258789,-0.10304414454839839
4813,2012-04-19,60.9000015258789,61.77999877929688,60.40999984741211,61.29999923706055,2065300.0,-0.008627686418100633,1.0147090585248761,5.714277929155415,56.885464657295294,56.96321050201929,-0.8637111342493213,-1.3300631471717494,-2.3801661985211737,-5.145441353496359,16.41841503204094,1.3699989318847727,0.25107028467358816,1.095001411437984,-1.0238022280903962,3.2138050509663643,0.035599591673793896,2.154403231202174,-2.1091715965283058,55.122023837214364,-10.322170636495763,1.059401819764189,4,-0.805002212524407,-1.5050010681152273,-2.3925018310546804,-3.795000076293938,-4.450000762939446,3,-0.10656816939009306,1.1971824932033828,61.43000030517578,-1.0370306269139613,61.540000915527344,3.5294124246878122,60.31000137329102,-0.10656816939009306
4814,2012-04-20,57.25,58.9900016784668,55.959999084472656,57.88999938964844,13193100.0,-0.059934342108807104,1.133801662883316,1.6000076294381589,36.88006397963661,56.35478672384981,2.6722523048781994,2.405463585836003,1.286022781188791,-1.3832039886110152,17.08423073603346,4.940002441406243,0.12483507904645563,-2.5310001373291016,-4.756932955665114,-0.30506731899308903,-3.6439665464971114,-1.4180337281610917,4.569999694824219,22.01366520762106,-38.69871579746121,1.1129664091680065,4,1.6399993896484375,1.6399993896484375,1.2699995040893555,-0.14499855041503906,-0.6199989318847727,4,-0.047860291326930926,1.0147090585248761,60.9000015258789,1.1971824932033828,61.43000030517578,-1.0370306269139613,61.540000915527344,-0.047860291326930926
4815,2012-04-23,56.75,56.88000106811523,56.099998474121094,56.709999084472656,4490600.0,-0.008733624454148492,4.1999643965212305,-0.06250149011754047,32.61454980547772,55.40425936996103,3.131602568620714,2.982784157133999,1.7954445181861303,-0.7990819436536469,18.34572561850593,1.1500015258789062,0.1379734340825749,-2.9830001831054673,-5.427630254796966,-0.5383701114139683,-4.20531521895122,-1.7606851472597143,5.029998779296882,13.481242888129133,-42.019058032380414,1.22231503584575,4,2.1399993896484375,2.1399993896484375,1.8549995422363281,0.35500144958496094,-0.5499992370605469,0,-0.026431718061673992,1.133801662883316,57.25,1.0147090585248761,60.9000015258789,1.1971824932033828,61.43000030517578,-0.026431718061673992
4816,2012-04-24,56.290000915527344,56.7599983215332,56.08000183105469,56.68999862670898,3182400.0,-0.008105710739606309,1.5185190417994165,-9.999713904253113,32.123882512677966,53.4702708086348,3.6107451370324597,3.426279123357503,2.2893731942934323,-0.2558236729030767,19.085245998673326,0.6799964904785156,0.076894313727081,-3.3209993362426786,-6.1841069925923975,-0.45789167989295976,-4.752553164417542,-1.8894455080678156,5.373597869873052,5.631429977528441,-45.97203914156795,1.4315538281748603,4,2.5999984741210938,2.5999984741210938,2.402499198913574,0.8150005340576172,-0.060001373291015625,1,-0.0053295297953671605,4.1999643965212305,56.75,1.133801662883316,57.25,1.0147090585248761,60.9000015258789,-0.0053295297953671605
4817,2012-04-25,57.4000015258789,57.77000045776367,56.66999816894531,56.91999816894531,2775000.0,0.019719321234641596,-1.2448949404831415,-1.200015258876378,41.361254976001675,50.45306233317014,2.333878953498754,2.268782117801571,1.229801452145466,-1.3132670648886702,19.090346349851483,1.4799995422363281,0.13944489000127192,-2.106998825073248,-5.136420013105571,0.9224223629590753,-3.621709419089413,-0.5922882310570827,4.149525265502945,24.7423112871784,-29.173770063994514,1.5147105940161625,4,1.4899978637695384,1.4899978637695384,1.4224977493286204,-0.2950000762939382,-2.6000022888183523,2,-0.016202095478280998,1.5185190417994165,56.290000915527344,4.1999643965212305,56.75,1.133801662883316,57.25,-0.016202095478280998
4818,2012-04-26,57.599998474121094,57.81000137329102,57.15999984741211,57.29999923706055,1790300.0,0.0034842672983559364,-1.2413922377222477,0.6249940395772166,40.372655880577895,47.554680594039866,1.8590820948619324,2.0220263187266028,1.0777942525027555,-1.4539007073780823,19.08530011590702,0.6500015258789134,0.2639829789299384,-1.8115018844604478,-4.958659589218151,1.335655820297255,-3.385080736839299,-0.23792303208159638,3.8377377631225684,54.12534606073043,-1.047057206760293,1.5735788523788523,4,1.2900009155273438,1.2900009155273438,1.4250011444091797,-0.47499847412109375,-2.6800003051757812,3,-0.021006929106366035,-1.2448949404831415,57.4000015258789,1.5185190417994165,56.290000915527344,4.1999643965212305,56.75,-0.021006929106366035
4819,2012-04-27,57.97999954223633,58.22000122070313,57.6500015258789,57.65999984741211,1749200.0,0.006597240940656723,-2.3529754959159295,1.0666683620919852,44.85895505006836,45.729482303474526,1.2394513786627357,1.5771844587462738,0.7550565393542925,-1.7685327330462357,18.715320773317025,0.6200027465820384,0.20454727477560652,-1.3390007019042969,-4.542609961530665,1.8646085577220717,-2.9408053317174847,0.26280392790889096,3.348181951951915,88.78496509729233,28.199232327710646,1.6018046298131852,4,0.9099998474121094,0.9099998474121094,1.0650005340576172,-0.7699985504150391,-2.3199996948242188,4,-0.02638838895095763,-1.2413922377222477,57.599998474121094,-1.2448949404831415,57.4000015258789,1.5185190417994165,56.290000915527344,-0.02638838895095763
4820,2012-04-30,57.97000122070313,58.18000030517578,57.54999923706055,57.91999816894531,2084300.0,-0.00017244431893992385,1.6808486461918057,0.15625968576403526,47.041987546168635,43.87080563710487,0.9863378842340396,1.4911534488015477,0.7795392114227653,-1.7219394254737708,18.056972640836506,0.6300010681152344,-0.09766552761737302,-1.2394990921020437,-4.4716564847981815,1.992658300594094,-2.8555777884501126,0.3765796042460252,3.2508166252908026,88.31775367744056,20.547129513534074,1.6160786963480682,4,0.9199981689453054,0.9199981689453054,1.202498435974114,-0.3600006103515696,-0.270000457763679,0,-0.023115406665013882,-2.3529754959159295,57.97999954223633,-1.2413922377222477,57.599998474121094,-1.2448949404831415,57.4000015258789,-0.023115406665013882
4821,2012-05-01,58.25,58.86999893188477,57.79999923706055,58.11999893188477,1597000.0,0.004830063367272652,-1.7792183343159247,2.5998626792793176,40.450642195826674,41.398828511525636,0.21297025405864645,1.0798615924890669,0.5378868306191933,-1.9569566361103483,16.887821760360854,1.0699996948242259,-0.3817150596409249,-0.8410003662109347,-4.028898088006933,2.346897355585064,-2.4349492271089304,0.752948494687061,2.865601470763508,71.81824014204517,7.573517167240709,1.593948860897998,5,0.6199989318847656,0.6399993896484375,0.75,-0.404998779296875,-1.3100013732910227,1,-0.03519311994953733,1.6808486461918057,57.97000122070313,-2.3529754959159295,57.97999954223633,-1.2413922377222477,57.599998474121094,-0.03519311994953733
4822,2012-05-02,58.63999938964844,58.709999084472656,57.2400016784668,57.83000183105469,1756500.0,0.006695268491818673,2.094741322539713,6.2306992576076645,39.27789468587982,39.44243184803504,-0.686615310041617,0.5868477185883023,0.1870429968365528,-2.291106748856187,15.783829828083784,1.4699974060058594,-0.6097872292507347,-0.3665008544921875,-3.5053326281363013,2.7723309191519263,-1.9359167413142444,1.2029150323298694,2.372490033389255,86.54972717092048,25.40183745535512,1.5694158868220582,5,-1.164999008178711,0.25,0.3600006103515625,-0.404998779296875,-1.6399993896484375,2,-0.041098224292231866,-1.7792183343159247,58.25,1.6808486461918057,57.97000122070313,-2.3529754959159295,57.97999954223633,-0.041098224292231866
4823,2012-05-03,58.38999938964844,59.0,58.18000030517578,58.790000915527344,2255800.0,-0.004263301545056497,1.0,-0.4938305327405621,39.32090819107591,39.71363676041718,-0.9276546617596182,0.7998870536601643,0.36449197565049474,-1.9687400223240274,15.278750091814185,0.8199996948242188,-0.993548951528112,-0.5670007705688462,-3.712250273258043,2.5782487321203504,-2.1396255219134446,1.005623980775752,2.5214402266179547,65.34084135829362,6.2374522637330045,1.5726247513445968,5,-0.8499984741210938,0.5,0.6100006103515625,-0.154998779296875,-2.9599990844726562,3,-0.0614831339289984,2.094741322539713,58.63999938964844,-1.7792183343159247,58.25,1.6808486461918057,57.97000122070313,-0.0614831339289984
4824,2012-05-04,56.9000015258789,57.9000015258789,56.70000076293945,57.66999816894531,2453400.0,-0.02551803184354362,-1.051286565723738,1.9249842644338235,33.89989492464788,39.85645288476942,0.5671128161563601,2.1753802805227664,1.835341942379607,-0.42564167658577645,15.263420218656204,1.6899986267089844,-1.436077874675469,-1.9134986877441449,-5.16273350509001,1.3357361296017203,-3.5381160964170775,-0.2888812790712123,3.9124092797516212,8.695688229664446,-46.00646035535491,1.624617408672932,5,0.6399993896484446,1.9899978637695384,2.099998474121101,1.3349990844726634,-0.13000106811522727,4,-0.03479794910081069,1.0,58.38999938964844,2.094741322539713,58.63999938964844,-1.7792183343159247,58.25,-0.03479794910081069
4825,2012-05-07,56.58000183105469,56.83000183105469,56.13000106811523,56.41999816894531,2099900.0,-0.005623896067536549,1.1212026633375163,-0.20779786970522474,24.380150633366284,38.996038231512564,0.9615830695245435,2.4202056477626286,2.152068004241599,-0.046997317003288686,15.63348452563046,0.7700004577636719,-1.8362209321872456,-2.1069984436035156,-5.501384229921953,1.287387342714922,-3.8041913367627345,-0.4098055504442968,4.135360740152677,15.679474927328204,-32.553668254062586,1.6971928931592186,5,0.9849987030029297,2.30999755859375,2.0274972915649414,2.0999984741210938,-0.1100006103515554,0,-0.016260197134486898,-1.051286565723738,56.9000015258789,1.0,58.38999938964844,2.094741322539713,58.63999938964844,-0.016260197134486898
4826,2012-05-08,56.27999877929688,56.47999954223633,55.459999084472656,56.2400016784668,2212900.0,-0.005302280700760664,3.636380187787729,0.24997615868781858,23.910820295590852,37.057101044800255,1.4080942673574626,2.675447472701059,2.450724376679979,0.30203869928981675,16.374809949857443,1.1200027465820312,-1.743299051080399,-2.291501426696769,-5.852880593993817,1.269877740600279,-4.072191010345293,-0.5108118430482449,4.340256522175785,23.163827196413955,-20.06311326346608,1.7806895836485244,5,0.950000762939446,2.3600006103515554,2.2400007247924734,2.5200023651122976,1.0900001525878906,1,0.02523102371077046,1.1212026633375163,56.58000183105469,-1.051286565723738,56.9000015258789,1.0,58.38999938964844,0.02523102371077046
4827,2012-05-09,56.52000045776367,56.93000030517578,55.40999984741211,55.86999893188477,2030900.0,0.004264422240092047,1.0680261163819054,16.251216022886776,27.13986443088723,35.586790883723516,1.1511978456568315,2.2756779205254105,2.2156832847533536,0.1380317943720044,16.390899064018647,1.5200004577636719,-1.5413561026071818,-1.875999832153319,-5.4804322260633995,1.7284325617567617,-3.6782160291083557,-0.07378363519828213,3.8938445950289946,30.91923574296805,-10.356793541466502,1.802216196955039,5,0.6849994659423828,2.094999313354492,2.1674985885620117,2.405000686645508,1.7999992370605469,2,0.007430965420093472,3.636380187787729,56.27999877929688,1.1212026633375163,56.58000183105469,-1.051286565723738,56.9000015258789,0.007430965420093472
4828,2012-05-10,55.43000030517578,56.90999984741211,55.11999893188477,56.81999969482422,2189200.0,-0.019285211319175932,1.280256386581973,-2.138455579421834,37.037033011819,34.71768843502913,2.1244182646105827,3.1183762770580827,3.2961460838864554,1.3066031557949174,16.056539898441823,1.7900009155273366,-1.3090026459326722,-2.7075000762939467,-6.38716782591024,0.9721676733223461,-4.54733395110209,-0.8676662014858039,4.683614035294049,11.151118130635222,-31.21638989720248,1.839833874808146,5,1.6299991607666016,3.039999008178711,3.2574987411499023,3.4950008392333984,3.270000457763672,3,0.0283240066061774,1.0680261163819054,56.52000045776367,3.636380187787729,56.27999877929688,1.1212026633375163,56.58000183105469,0.0283240066061774
4829,2012-05-11,55.83000183105469,56.22999954223633,55.13000106811523,55.4000015258789,1648300.0,0.007216336346322461,-1.2680352367468746,-0.3093528733739554,43.35261262731277,34.3077578884896,1.550409244508586,2.490881744047698,2.887834874744769,0.9804726297762443,15.909915451630047,1.0999984741211009,-1.272178994681532,-2.081998634338376,-5.7460868062928725,1.5820895376161204,-3.9140427203156207,-0.2499545483611314,3.8841232767283387,39.22664974993706,-6.514091336211685,1.8320440859772482,5,1.2299976348876953,2.6399974822998047,2.857497215270996,3.094999313354492,3.1399993896484446,4,-0.007164633938027354,1.280256386581973,55.43000030517578,1.0680261163819054,56.52000045776367,3.636380187787729,56.27999877929688,-0.007164633938027354
4830,2012-05-14,55.349998474121094,55.84000015258789,55.06000137329102,55.27999877929688,1240200.0,-0.008597588056438066,-2.058851688956764,0.16278987242949766,43.227650499098516,34.61631436663092,1.8100250018440036,2.719680952288556,3.3753788879096476,1.5444407496753385,15.770605527212567,0.7799987792968679,-1.2538490334354933,-2.3140018463134737,-5.966101157159329,1.3380974645323818,-4.1400515017364015,-0.487952190890546,3.9965965395900724,15.50787521240908,-33.847952022626906,1.8260496554229266,5,1.680002212524414,3.0900020599365234,3.592500686645508,3.575002670288086,3.4800033569335938,0,0.02565495976131782,-1.2680352367468746,55.83000183105469,1.280256386581973,55.43000030517578,1.0680261163819054,56.52000045776367,0.02565495976131782
4831,2012-05-15,55.4900016784668,56.47000122070313,55.31000137329102,55.4000015258789,1765100.0,0.0025294165890747955,-7.592576894277003,1.2857220708449186,34.00336485407996,34.03025549643093,1.3827555004296883,2.216846259045738,3.257593878888848,1.4461591879690943,14.68401754803944,1.1599998474121094,-1.3339795246813537,-1.8714986801147475,-5.155509529543274,1.4125121693137785,-3.5135041048290105,-0.22949325540048449,3.427933971202357,22.99468186018587,-28.257024713538648,1.6420054247142626,5,1.539999008178711,2.9499988555908203,3.5799970626831055,3.434999465942383,1.3999977111816406,1,0.017660831007266564,-2.058851688956764,55.349998474121094,-1.2680352367468746,55.83000183105469,1.280256386581973,55.43000030517578,0.017660831007266564
4832,2012-05-16,55.099998474121094,56.11000061035156,55.099998474121094,55.65999984741211,2052700.0,-0.007028350919964899,-2.6071416407245183,-6.222226931716543,29.707829404078396,32.96213563120899,1.3609168474531401,2.222241961990264,3.691209362512737,1.8872167679909637,13.514290796150656,1.0100021362304688,-1.4687829999440822,-1.9450017929077177,-4.765442493072868,0.8754389072574327,-3.355222142990293,-0.5347814428251425,3.4321437479102457,2.1620072334964053,-46.71337407647382,1.4102203500825763,5,1.3800029754638672,3.3400020599365234,3.9375,3.825002670288086,2.5600013732910156,2,0.04119783159031898,-7.592576894277003,55.4900016784668,-2.058851688956764,55.349998474121094,-1.2680352367468746,55.83000183105469,0.04119783159031898
4833,2012-05-17,54.40999984741211,55.290000915527344,54.209999084472656,55.0,2952400.0,-0.01252266144858527,-1.1818181818181819,1.0535691173765847,22.411168380624787,31.685610459650864,1.5946787272496934,2.530854421321912,4.383851822337284,2.6225403850526803,13.17768290918738,1.0800018310546875,-1.587968974911945,-2.310500335693362,-4.728062992423347,0.10706232103662217,-3.5192816640583544,-1.10171900732837,3.7749282897451977,8.849582915573711,-33.532619824299,1.2087813283649922,5,1.1599998474121094,3.604999542236328,4.627498626708984,4.51500129699707,1.9399986267089844,3,0.07186178750923267,-2.6071416407245183,55.099998474121094,-7.592576894277003,55.4900016784668,-2.058851688956764,55.349998474121094,0.07186178750923267
4834,2012-05-18,54.5099983215332,56.9000015258789,53.38000106811523,54.52000045776367,5900200.0,0.0018378694063871936,-2.1013265755395008,0.01695276888759577,23.628062874963447,31.602045153161658,1.251627639794215,2.334761277461496,4.284812264631377,2.5706649318920682,12.501783602009578,3.520000457763672,-1.7462876838735752,-2.0735017776489286,-4.668738777689214,0.5217352223913565,-3.371120277669071,-0.7758832776287861,3.197938329301948,32.10219052459687,-4.284844597838976,1.297618500020143,5,0.6450023651123047,3.0900020599365234,4.607500076293945,4.415002822875977,2.5,4,0.07686667713124962,-1.1818181818181819,54.40999984741211,-2.6071416407245183,55.099998474121094,-7.592576894277003,55.4900016784668,0.07686667713124962
4835,2012-05-21,55.25,55.38999938964844,53.4900016784668,54.54999923706055,3706200.0,0.013575521945567104,2.8775481605754747,-69.98512585812357,28.632514859361763,32.12667788246954,0.33874797723381533,1.5564199406278973,3.5237622308543095,1.8824602069213014,11.789357856404953,1.8999977111816406,-1.8938679685683582,-1.258500099182129,-3.91934531344819,1.4023451150839321,-2.5889227063151594,0.0719225079509016,1.8520256692543597,53.12496274710207,20.34317133323819,1.3304226071330316,5,-0.09499931335449219,2.3500003814697266,4.044999122619629,3.6750011444091797,2.270000457763672,0,0.06733033883625583,-2.1013265755395008,54.5099983215332,-1.1818181818181819,54.40999984741211,-2.6071416407245183,55.099998474121094,0.06733033883625583
4836,2012-05-22,55.9900016784668,56.36000061035156,55.06999969482422,55.38999938964844,2010400.0,0.013393695537860628,-1.0806438215831589,0.8571451926692497,32.02175977805436,32.66911069882144,-0.49921342248140377,0.8356340931119774,2.756370020654103,1.2112194147413078,10.961263319951248,1.2900009155273438,-1.8361977429752585,-0.5034984588623033,-3.172898576758186,2.1659016590335796,-1.8381985178102411,0.8312016000856346,0.9099998474121023,74.14773496960726,46.177487405112274,1.33470005894794,5,-0.845001220703125,1.6099987030029297,3.2874975204467773,3.144998550415039,1.0099983215332031,1,0.05072334465887551,2.8775481605754747,55.25,-2.1013265755395008,54.5099983215332,-1.1818181818181819,54.40999984741211,0.05072334465887551
4837,2012-05-23,56.47000122070313,56.63000106811523,55.2400016784668,55.75,1900000.0,0.008572951024235165,1.673073396177993,1.1999974568782026,37.36845592376245,32.705935466815156,-1.1030485557124834,0.29764954036574665,2.215629645059522,0.7977218235261958,10.935405326433973,1.3899993896484304,-1.6480635379041289,0.023001098632818184,-2.6120909542091013,2.6580931514747377,-1.2945449277881451,1.3405471250537815,-3.090000152587905,87.78408382796191,61.87484435551961,1.3175460264209606,5,-1.329999923706069,1.1299991607665945,3.214999198913567,2.664999008178704,2.8799972534179616,2,0.007437544888724501,-1.0806438215831589,55.9900016784668,2.8775481605754747,55.25,-2.1013265755395008,54.5099983215332,0.007437544888724501
4838,2012-05-24,56.38999938964844,56.52000045776367,55.81000137329102,56.52000045776367,1930200.0,-0.0014167138184045802,9.92297309193334,-0.1805567329292569,45.8804468667806,32.98680593786714,-0.9750914277443883,0.2976120881574218,2.2365773091625982,0.9473096314414988,10.938011467229394,0.7099990844726491,-1.4230451529083865,0.0034992218017606547,-2.5750871758183393,2.5820856194218607,-1.2857939770082893,1.2927924206118107,-2.9449983215332125,85.51130483220231,55.05251314088477,1.2892931988100504,5,-1.2499980926513743,1.1900005340576172,3.3550004959106445,2.7450008392333984,3.2900009155273438,3,0.022521732071463907,1.673073396177993,56.47000122070313,-1.0806438215831589,55.9900016784668,2.8775481605754747,55.25,0.022521732071463907
4839,2012-05-25,56.45000076293945,56.7599983215332,56.13000106811523,56.5,1337700.0,0.001064042807952692,1.210532656052387,0.3846063558202999,48.90387315947891,33.61749734457607,-1.0481179713303632,0.12343869678122843,2.1012047856758045,0.9600253370390988,11.313422257811798,0.6299972534179759,-1.2582461612490476,0.14000053405762003,-2.3279416879745725,2.6079427560898125,-1.0939705769584762,1.3739716450737163,-2.941299694824231,90.51994260449598,55.78782901229932,1.233971111016096,5,-1.30999946594239,-0.26000022888183594,3.294999122619629,2.684999465942383,3.700000762939446,4,-0.0017715197071177524,9.92297309193334,56.38999938964844,1.673073396177993,56.47000122070313,-1.0806438215831589,55.9900016784668,-0.0017715197071177524
4840,2012-05-29,56.63000106811523,57.20000076293945,56.2599983215332,56.5,1635500.0,0.0031886678962447235,-2.0819528606895172,-2.6000610360874448,53.012059267488176,35.72957450162143,-1.1482011973341812,-0.17085833486255098,1.8476605060927582,0.8570817832515516,11.753509474599344,0.94000244140625,-1.1613711550710306,0.387000846862783,-1.9610342365942586,2.7350359303198246,-0.7870166948657413,1.5610183885913074,-2.9912481098632853,73.23946436662592,35.513789251714684,1.174017541728521,5,-1.3400001525878835,-0.4400005340576101,2.2599983215332102,2.5049991607666087,3.2899971008300852,1,0.006710175635718407,1.210532656052387,56.45000076293945,9.92297309193334,56.38999938964844,1.673073396177993,56.47000122070313,0.006710175635718407
4841,2012-05-30,56.20000076293945,56.40999984741211,55.61999893188477,56.25,2442900.0,-0.0075931537535830484,3.2702875465239374,-0.38460635582032093,47.33334265812516,37.687964863182174,-0.6782180416046231,0.10296570779873804,2.191478594595509,1.3585885618837494,12.510575833185705,1.0100021362304545,-1.1571691562619577,0.05950050354003622,-2.090246241659912,2.2092472487399846,-1.015372869059938,1.1343738761400104,-2.3475729364062587,48.979568004795624,9.963603111918673,1.0748733725999733,5,-0.9099998474121094,-0.010000228881835938,2.6899986267089844,2.934999465942383,1.700000762939446,2,0.023487538734958235,-2.0819528606895172,56.63000106811523,1.210532656052387,56.45000076293945,9.92297309193334,56.38999938964844,0.023487538734958235
4842,2012-05-31,56.22999954223633,56.72000122070313,55.7599983215332,56.38000106811523,2321500.0,0.0005337861012388867,1.3132548947513334,3.0000762951093414,58.09713551017572,41.653072322021174,-0.5934802609718233,-0.1231559029756113,2.0832183230815957,1.3917357307370892,13.02368010212936,0.960002899169929,-1.1128254596090414,0.20999927520752237,-1.591860105464555,2.0118586558795997,-0.6909304151285127,1.1109289655435575,-2.17671733951876,38.607588824398306,-3.7706198172289476,0.9009296903360383,5,-0.9399986267089844,-0.03999900817871094,2.6599998474121094,2.905000686645508,1.2099990844726491,3,0.013693766032939259,3.2702875465239374,56.20000076293945,-2.0819528606895172,56.63000106811523,1.210532656052387,56.45000076293945,0.013693766032939259
4843,2012-06-01,54.79999923706055,55.59000015258789,54.77000045776367,55.13999938964844,2378800.0,-0.025431270083892787,-3.100021934634788,2.2666446264178886,41.37353091335927,43.62479099295404,1.0031513195943376,1.0794441576043141,3.4141478553828932,2.8762496213362994,13.629450618148386,1.4599990844726562,-1.0503980947597427,-1.0405010223388658,-2.537790745649666,0.45678870097193425,-1.7891458839942658,-0.29185616068346576,-0.5579139207296677,1.2345175114990345,-39.8262708326751,0.7486448616554006,6,0.5450019836425781,1.3900012969970703,4.090000152587891,4.335000991821289,2.6500015258789062,4,0.08302918431399253,1.3132548947513334,56.22999954223633,3.2702875465239374,56.20000076293945,-2.0819528606895172,56.63000106811523,0.08302918431399253
4844,2012-06-04,54.91999816894531,55.599998474121094,54.29999923706055,55.27999877929688,1776700.0,0.0021897615612302967,1.5999984741210938,1.058824849375645,46.167560841272106,45.57312943538852,1.0587677444542436,0.8469249269146673,3.2714785357239933,2.786947076874455,13.404083040756198,1.2999992370605469,-0.9151288706118521,-0.8215019226074247,-2.285287494261169,0.6422836490463197,-1.553394708434297,-0.08960913678055249,2.2800025939941406,21.379262264245256,-21.967252389070026,0.731892785826873,6,0.8300018310546875,1.2700023651123047,3.970001220703125,4.215002059936523,2.420001983642578,0,0.08667156400092568,-3.100021934634788,54.79999923706055,1.3132548947513334,56.22999954223633,3.2702875465239374,56.20000076293945,0.08667156400092568
4845,2012-06-05,55.65999984741211,55.72999954223633,54.68999862670898,54.70000076293945,1225700.0,0.013474175221026119,-1.122443577706658,-2.6666596024243954,51.36874384181984,47.722794331362465,0.4280552677926721,0.036327580428491046,2.517582712533759,2.0753906164549605,12.792228797413257,1.0400009155273509,-0.6304509918016166,-0.035500144958497515,-1.4451593713499307,1.3741590814329356,-0.7403297581542176,0.6693294682372226,1.482000885009768,56.198326263538455,9.852891123522717,0.7048296131957181,6,0.09000015258789062,0.5300006866455078,3.229999542236328,3.4750003814697266,0.9599990844726634,1,0.08066837389104942,1.5999984741210938,54.91999816894531,-3.100021934634788,54.79999923706055,1.3132548947513334,56.22999954223633,0.08066837389104942
4846,2012-06-06,57.70000076293945,57.72000122070313,55.72000122070313,56.0,1919600.0,0.036651112488678805,1.2988483571605338,1.7708358168625675,66.5394454520438,50.964015390060396,-1.501804269730009,-1.9940729157376467,0.45422347971043564,0.07422981014571661,11.989282232306165,2.0600013732910227,-0.2870275986673221,1.9335006713867173,0.2782395143972991,3.5887618283761356,1.1058700928920118,2.761131249881423,-3.4000015258789062,99.41519163265582,45.51946507714098,0.827630578494708,6,-1.6900005340576172,-1.510000228881836,1.1899986267089844,1.4349994659423828,-0.479999542236321,2,0.03847482455202589,-1.122443577706658,55.65999984741211,1.5999984741210938,54.91999816894531,-3.100021934634788,54.79999923706055,0.03847482455202589
4847,2012-06-07,56.93999862670898,58.20000076293945,56.93999862670898,58.09000015258789,2094400.0,-0.013171613971946772,-1.191305155473571,-0.676471182219035,65.95205704818727,53.19419429910558,-0.7466389118174561,-1.265895364238041,1.1573759686946943,0.876391866502054,11.62630631993793,1.2600021362304759,-0.02273956519942999,1.1524986267089758,-0.5529101806953491,2.857907434113301,0.29979422300681335,2.0052030304111383,-2.5715993499755783,67.69226555760075,7.763963906083262,0.8527044037021632,6,-0.6899986267089773,-0.7499980926513601,1.9400005340576243,2.1950016021728587,0.19000244140625,3,0.016859903799147702,1.2988483571605338,57.70000076293945,-1.122443577706658,55.65999984741211,1.5999984741210938,54.91999816894531,0.016859903799147702
4848,2012-06-08,57.0,57.11000061035156,56.5,56.91999816894531,2776400.0,0.0010537649233957058,3.066629367783938,-0.06956671730808738,65.77945665054565,55.06925913144633,-0.7945695402166066,-1.2672163737685551,1.0390829545028097,0.8526211610047696,10.9468568987926,0.6100006103515625,0.18096640046422152,1.134000015258792,-0.6450651720254186,2.9130652025430024,0.24446742161669022,2.0235326089008936,-2.478336663818361,69.23076170671445,5.543769074894051,0.8895325936421039,6,-0.75,-0.8099994659423828,1.182499885559082,2.135000228881836,1.1699981689453125,4,0.007719274152789168,-1.191305155473571,56.93999862670898,1.2988483571605338,57.70000076293945,-1.122443577706658,55.65999984741211,0.007719274152789168
4849,2012-06-11,55.43000030517578,57.38000106811523,55.36999893188477,57.11999893188477,2445200.0,-0.027543854295161707,-1.2209951504907484,-21.124499332443346,51.03211079409492,54.849264856624856,0.6878635136600764,0.2859399949623622,2.5210293795514573,2.4309292822347857,9.92807897425005,2.0100021362304545,0.2715831898053409,-0.4159996032714872,-2.2057303245846924,1.373731118041718,-1.3108649639280898,0.4788657573851154,-0.7612034719238281,21.08265607101652,-42.125231265853145,0.894865360656603,6,0.8199996948242188,0.3600006103515625,2.7849998474121094,3.7049999237060547,4.329998016357422,0,0.03644236779076926,3.066629367783938,57.0,-1.191305155473571,56.93999862670898,1.2988483571605338,57.70000076293945,0.03644236779076926
4850,2012-06-12,56.77000045776367,56.77000045776367,55.459999084472656,55.7599983215332,1855900.0,0.024174637294071433,1.5940566386922792,-0.5976348857734224,54.18453951892283,55.61050895226904,-0.7042485553202269,-0.993141462172126,1.096092958345963,1.096735330231425,8.810584564255416,1.3400001525878906,0.314144580273954,0.8530004501342745,-0.9663016468806802,2.672302547149229,-0.056650598373202854,1.7626514986417519,-1.959955467324221,49.469986574430905,-11.843749161249576,0.9096510485074772,6,-0.5200004577636719,-0.9799995422363281,1.4449996948242188,2.364999771118164,2.849998474121101,1,0.010040508899560319,-1.2209951504907484,55.43000030517578,3.066629367783938,57.0,-1.191305155473571,56.93999862670898,0.010040508899560319
4851,2012-06-13,56.47000122070313,57.31999969482422,56.38999938964844,56.56999969482422,2064800.0,-0.005284467758349565,-6.153789723876875,-0.09900818080870707,49.99999999999999,54.71082722891619,-0.4044547852040594,-0.6492458637459961,1.2910892933887155,1.4010148773301907,8.354838864562808,0.9300003051757812,0.32188931989698943,0.5040012359619226,-1.3196618437461183,2.3276643156699635,-0.40783030389209785,1.415832775815943,-1.52435799936368,38.86931367844424,-18.30726081101821,0.911831539854019,6,-0.2200012207031321,-0.6800003051757884,1.7574987411498952,2.4099979400634695,2.219997406005845,2,0.002656237080558954,1.5940566386922792,56.77000045776367,-1.2209951504907484,55.43000030517578,3.066629367783938,57.0,0.002656237080558954
4852,2012-06-14,57.36999893188477,57.52000045776367,56.2400016784668,56.61000061035156,2111900.0,0.01593762514125263,1.4150889075225013,-7.600099183642939,54.9196749848236,56.215954347967774,-1.258033386052979,-1.4445226123789112,0.3037307035057992,0.505464890806202,7.778776101000975,1.279998779296875,0.3072026050802421,1.290498924255381,-0.5879611229585393,3.1689589714693014,0.35126890064842087,2.229728947862341,-2.2941814088813217,93.02318979436166,37.80192377305561,0.9392300236069618,6,-1.1199989318847727,-1.579998016357429,0.5650005340576101,1.2700004577636648,-0.2799987792968821,3,-0.0026145670903660045,-6.153789723876875,56.47000122070313,1.5940566386922792,56.77000045776367,-1.2209951504907484,55.43000030517578,-0.0026145670903660045
4853,2012-06-15,58.31999969482422,58.38999938964844,57.15999984741211,57.34000015258789,1947400.0,0.016559190877228014,1.1964298486721776,1.2894759297090161,58.617504780676065,57.59928145234599,-1.8508493482930248,-2.199337890242191,-0.6937669887006948,-0.43324144498021155,6.794737344956148,1.2299995422363281,0.3927972809226006,2.04499969482422,0.0859929201299181,4.004006469518522,1.0654963074770691,3.024503082171371,-3.119214842223329,97.68212966179303,44.98744794183044,0.9795033873471504,6,-1.7800006866455078,-2.434999465942383,-0.4099998474121094,0.2950000762939453,-1.5600013732910156,4,-0.020404640482441616,1.4150889075225013,57.36999893188477,-6.153789723876875,56.47000122070313,1.5940566386922792,56.77000045776367,-0.020404640482441616
4854,2012-06-18,58.70000076293945,58.88999938964844,57.77000045776367,58.06999969482422,1360800.0,0.006515793383122359,1.2178233527845448,0.6428585330535888,59.366511869401414,58.4879223442995,-1.8307970374673133,-2.3708967312687577,-1.1304013938135924,-0.8026574713438919,7.24061624314722,1.1199989318847656,0.423965606741902,2.215500640869138,0.15756592843825246,4.273435353300023,1.1865332846536916,3.244467997084584,-3.3078630381157126,94.460681929903,42.53211386643869,1.0289673562154438,6,-1.5700016021728516,-2.565000534057617,-0.9350013732910156,-0.23000144958496094,-2.1800003051757812,0,-0.009029004891065728,1.1964298486721776,58.31999969482422,1.4150889075225013,57.36999893188477,-6.153789723876875,56.47000122070313,-0.009029004891065728
4855,2012-06-19,58.97000122070313,59.0,58.4900016784668,59.0,1819200.0,0.0045996670230734615,33.00127161749746,-0.0476170292641167,62.71808835032435,58.06332711077512,-1.7678002040068037,-2.4747987804937566,-1.433788393385548,-1.0599163914608525,7.7344580692190075,0.5099983215332031,0.7001974756501568,2.2995010375976648,0.04802165078997689,4.550980424405353,1.1737613441938208,3.4252407310015087,-3.2980345626934167,98.91308704563983,44.6860177240879,1.1257396934038428,6,-1.7850017547607493,-2.780000686645515,-1.2050018310546946,-0.5000019073486399,-1.6599998474121094,1,0.013396592919735495,1.2178233527845448,58.70000076293945,1.1964298486721776,58.31999969482422,1.4150889075225013,57.36999893188477,0.013396592919735495
4856,2012-06-20,58.83000183105469,59.16999816894531,58.36000061035156,59.0,1392200.0,-0.0023740781202373773,2.176495227837118,5.6668362156676695,61.81818812346435,57.604008341361464,-1.6211329089696775,-2.2252123355301165,-1.312726975123681,-0.9056247471946222,8.482620167296481,0.80999755859375,0.9557078579880027,2.0175016403198214,-0.40500668993099964,4.440009970570642,0.8062474751944109,3.228755805445232,-2.8252318388459443,88.39601552440432,30.86331962156327,1.2112541651254112,6,-1.5600032806396484,-2.555002212524414,-1.095001220703125,-0.3900012969970703,0.04999923706053977,2,0.013428473164062815,33.00127161749746,58.97000122070313,1.2178233527845448,58.70000076293945,1.1964298486721776,58.31999969482422,0.013428473164062815
4857,2012-06-21,56.88999938964844,58.91999816894531,56.84000015258789,58.81999969482422,1987800.0,-0.03297641307198085,-1.049260361701168,11.353065254465488,59.07905765426398,56.859519563996834,0.3475833876575365,-0.2657568575618754,0.5389814749747046,1.0501480282648998,8.618326523282091,2.079998016357422,1.093962335694684,0.05649929046630575,-2.3607839630362264,2.473782543968838,-1.1521423362849603,1.2651409172175718,-0.505402016231308,2.145891829500896,-59.92599802011594,1.2086416267512674,6,0.37999916076660156,-0.6149997711181641,0.845001220703125,1.5500011444091797,1.6199989318847656,3,0.03163999395978312,2.176495227837118,58.83000183105469,33.00127161749746,58.97000122070313,1.2178233527845448,58.70000076293945,0.03163999395978312
4858,2012-06-22,57.65999984741211,57.7599983215332,56.84000015258789,57.11000061035156,1666800.0,0.013534900088323365,1.4533409288580772,-0.2849736528981812,61.26644734262264,57.996668069388804,-0.35643337551702103,-0.9863018830752281,-0.33056153752371387,0.3024716249004058,8.761366619372767,0.9199981689453125,0.9514425127561168,0.7629997253417997,-1.6718888359354551,3.1978882866190546,-0.45444455529682415,1.9804440059804236,-0.9411543785315999,35.19314991118133,-30.70311917363957,1.2174442806386265,6,-0.345001220703125,-1.385000228881836,-0.1999988555908203,0.7800006866455078,0.3600006103515625,4,-0.009885530633587103,-1.049260361701168,56.88999938964844,2.176495227837118,58.83000183105469,33.00127161749746,58.97000122070313,-0.009885530633587103
4859,2012-06-25,56.349998474121094,57.25,56.20000076293945,57.0099983215332,1245200.0,-0.022719413401972255,-1.1875091890946805,-1.2000013871645663,52.71012662210695,57.832844414187036,1.2268054325845057,0.3328909263050832,0.871004404154121,1.6044133635790558,8.635800794275998,1.4599990844726562,0.8324322306999079,-0.5420015335082979,-2.9811620148664417,1.8971589478498458,-1.7615817741873698,0.677578707170774,2.8199996948242188,5.0504323969549185,-59.50840775688705,1.2195802406790728,6,1.335000991821289,-0.07499885559082031,0.4425010681152344,1.6650009155273438,1.5800018310546875,0,0.007275951348967746,1.4533409288580772,57.65999984741211,-1.049260361701168,56.88999938964844,2.176495227837118,58.83000183105469,0.007275951348967746
4860,2012-06-26,57.0099983215332,57.27000045776367,56.43999862670898,56.66999816894531,1191400.0,0.011712508700691737,-1.075006556517159,-0.5151518654451926,46.960343302403494,57.49510478112076,0.6754614143686908,-0.31324083466189734,0.10896977559999499,0.9404292757509651,8.174191774946195,0.9200019836425781,0.7234081990048509,0.09899845123290874,-2.3374875243081377,2.535484426773955,-1.1192445365376145,1.317241439003432,2.1005998992919928,27.272668890410202,-31.518959077543954,1.2182429877705239,6,0.6750011444091797,-0.6799983978271484,-0.6324977874755859,0.5900020599365234,0.7800025939941406,1,-0.008594946118152258,-1.1875091890946805,56.349998474121094,1.4533409288580772,57.65999984741211,-1.049260361701168,56.88999938964844,-0.008594946118152258
4861,2012-06-27,57.52000045776367,57.849998474121094,57.09000015258789,57.4000015258789,696700.0,0.008945836717168199,-1.0540448586760969,0.35293787656096065,52.61261942401541,57.2387652743643,0.368853872519999,-0.7581523144446436,-0.5388972367377747,0.41962811738483907,8.343681872799438,0.8400001525878906,0.8961617789131822,0.5430006027221665,-1.8838858840269097,2.969887089471243,-0.670442640652368,1.7564438460967011,1.532385813903808,48.52944682629507,-8.758898790785778,1.213443243374537,6,0.16499900817871094,-0.7850017547607422,-1.1424999237060547,0.07999992370605469,1.5499992370605469,2,-0.0036508880876461314,-1.075006556517159,57.0099983215332,-1.1875091890946805,56.349998474121094,1.4533409288580772,57.65999984741211,-0.0036508880876461314
4862,2012-06-28,57.0,57.349998474121094,56.18999862670898,57.31999969482422,1302900.0,-0.009040341683333342,5.105306483024512,-2.666687859617733,50.0,56.28126474317807,0.9284913363864291,-0.1871003172580501,-0.16210038992802822,0.934797411812113,8.279726305599386,1.3300018310546946,0.9322557769520898,-0.015499877929684658,-2.416785502757584,2.3857857468982147,-1.2161426903436308,1.1851429344842614,1.9953385614929218,48.795267936547546,-6.694004871255089,1.2006428124139488,6,0.6799983978271484,-0.2650012969970703,-0.6274995803833008,0.6000003814697266,2.6199989318847727,3,0.03298247487921446,-1.0540448586760969,57.52000045776367,-1.075006556517159,57.0099983215332,-1.1875091890946805,56.349998474121094,0.03298247487921446
4863,2012-06-29,59.349998474121094,59.36000061035156,57.72999954223633,57.72999954223633,2044800.0,0.04122804340563313,-1.0123483244755376,-5.0625014901175405,65.88329379527633,57.00535162383084,-1.4081152504431387,-2.2964887314927296,-2.613861776827008,-1.4019453030244335,8.912459491849093,2.3600006103515625,1.1084863581520779,2.1069986343383817,-0.27254736614992936,4.486544634826693,0.9172256340942226,3.296771634582541,-3.1599998474121165,99.68447539521803,38.1971238626104,1.1897730002441564,6,-1.5749988555908203,-2.519998550415039,-2.9799976348876953,-1.7499980926513672,0.4200019836425781,4,-0.014153330651797136,5.105306483024512,57.0,-1.0540448586760969,57.52000045776367,-1.075006556517159,57.0099983215332,-0.014153330651797136
4864,2012-07-02,59.68000030517578,59.90999984741211,59.1500015258789,59.290000915527344,1372000.0,0.005560266883554821,-1.2686579061240024,0.2407405227080601,62.84200528400962,57.019120172018084,-1.7706922952329194,-2.3732779615555017,-2.92622154016361,-1.7156798652184406,9.336572908661894,0.7599983215332102,1.1800134986309416,2.199000358581543,-0.1542902620223714,4.552290979185457,1.0223550482795858,3.3756456688835,-3.490001678466804,93.81721863540531,29.537032213659458,1.1766453103019587,7,-1.6300010681152344,-2.575000762939453,-3.3199996948242188,-2.0799999237060547,-0.06000137329100852,0,-0.02781501070582515,-1.0123483244755376,59.349998474121094,5.105306483024512,57.0,-1.0540448586760969,57.52000045776367,-0.02781501070582515
4865,2012-07-03,60.1500015258789,60.209999084472656,59.59000015258789,59.61999893188477,941300.0,0.00787535553451324,-1.1016907509779201,1.358983137055404,65.99999071204755,57.48376490408288,-2.2972927947942736,-2.624196186428591,-3.356636536132072,-2.1671542740221454,9.955418055051885,0.6199989318847656,1.142999026581201,2.4445014953613224,-0.03084693749572409,4.919849928218369,1.2068272789327992,3.6821757117898457,-3.811202850341793,98.50752358801637,29.731916273845684,1.237674216428522,7,-1.9500026702880788,-2.8950023651122976,-4.485000610351555,-2.5500011444091726,-1.0500030517578054,1,-0.03690775003136093,-1.2686579061240024,59.68000030517578,-1.0123483244755376,59.349998474121094,5.105306483024512,57.0,-0.03690775003136093
4866,2012-07-05,59.91999816894531,60.06000137329102,59.02999877929688,59.06999969482422,1755500.0,-0.003823829610954066,-1.2150586150602896,1.6037628565465354,61.772835232402116,57.783073523876006,-2.119278278072173,-2.339284976222757,-3.0740740171761587,-1.9050837280477566,9.8281903476299,1.120002746582017,1.0588560895592565,2.1034982681274386,-0.5625638464113152,4.769560382666192,0.7704672108580652,3.436529325396812,-3.348927468872077,92.78604769889328,25.95904891373776,1.3330310572693755,7,-1.7199993133544922,-2.664999008178711,-4.179997444152832,-2.319997787475586,-0.8899993896484304,3,-0.03554735177748858,-1.1016907509779201,60.1500015258789,-1.2686579061240024,59.68000030517578,-1.0123483244755376,59.349998474121094,-0.03554735177748858
4867,2012-07-06,57.9000015258789,59.77000045776367,57.38000106811523,59.47000122070313,2038600.0,-0.0337115604938939,1.2027662731255295,-1.8470617802551081,48.23530316882488,56.33516861567625,0.0659937385599676,-0.2568484635623989,-1.0596912055980638,0.13699652038186372,9.050738745045942,2.5399971008300852,0.8534520366087293,0.03550148010253196,-2.5984909649492565,2.6694939251543204,-1.2814947424233623,1.3524977026284262,-1.1105951227416995,18.374587358650494,-42.7091532692692,1.3169962225258942,7,0.29999732971192117,-0.6450023651122976,-2.1600008010864187,-0.3000011444091726,0.3899993896484446,4,0.020207221729042324,-1.2150586150602896,59.91999816894531,-1.1016907509779201,60.1500015258789,-1.2686579061240024,59.68000030517578,0.020207221729042324
4868,2012-07-09,57.43999862670898,58.18000030517578,56.81000137329102,57.9900016784668,1364500.0,-0.007944782159708952,1.9462332953230854,0.35032048322747883,44.7412312990847,55.44973580200711,0.5492691315613527,0.250659624703367,-0.6172106426765751,0.6137582359776488,8.725284756029883,1.3699989318847585,0.6425502913763026,-0.44650135040284056,-3.0573396162263577,2.1643369154206766,-1.7519204833145992,0.858917782508918,2.770000457763679,18.529343456499138,-36.74896507340644,1.3054191329117575,7,0.760000228881843,-0.1849994659423757,-1.6999979019164968,0.1600017547607493,0.5800018310546946,0,0.03795265245988566,1.2027662731255295,57.9000015258789,-1.2150586150602896,59.91999816894531,-1.1016907509779201,60.1500015258789,0.03795265245988566
4869,2012-07-10,57.45000076293945,58.209999084472656,56.91999816894531,57.9000015258789,1227400.0,0.000174131902326069,1.4112259485976477,0.8181786655569192,43.51536341624647,55.06696025910079,0.7953511881058404,0.42135318714888825,-0.6572306065253883,0.6226592577135364,9.24182213544885,1.2900009155273438,0.6030667609668754,-0.537499237060544,-2.8919075981949263,1.8169091240738382,-1.7147034176277316,0.6397049435066435,2.691998367309573,18.823524131903174,-29.657373937746957,1.1772041805671905,7,0.7499980926513672,-0.19500160217285156,-1.682499885559082,0.14999961853027344,1.75,1,0.04038293584011288,1.9462332953230854,57.43999862670898,1.2027662731255295,57.9000015258789,-1.2150586150602896,59.91999816894531,0.04038293584011288
4870,2012-07-11,57.34000015258789,57.7400016784668,56.77999877929688,57.45000076293945,1221700.0,-0.0019147190407441395,1.7826072534276662,0.24444538634341081,43.62703204178736,54.06856166107544,1.0695611104897367,0.6073873221571304,-0.5788226179731737,0.729400015343515,9.818724859723496,0.9600028991699148,0.4627485170344272,-0.6759998321533232,-2.981649182706306,1.6296495183996598,-1.8288245074298146,0.4768248431231683,2.735359022521976,17.073199097964157,-25.269854142381924,1.1528246752764906,7,0.8599987030029297,0.10999870300292969,-1.369999885559082,0.26000022888183594,2.729999542236328,2,0.03976279688227358,1.4112259485976477,57.45000076293945,1.9462332953230854,57.43999862670898,1.2027662731255295,57.9000015258789,0.03976279688227358
4871,2012-07-12,56.61999893188477,56.97000122070313,55.849998474121094,56.84000015258789,1346300.0,-0.012556700711320534,3.666645474052184,1.9999999999999354,48.71060109281657,53.92529511583284,1.8421982415533193,1.4115743239855263,0.09154155386199392,1.4519807765226673,10.240807846100623,1.4900016784667969,0.5332639627495439,-1.4035009384155188,-3.688862671943504,0.8818607951124662,-2.5461818051795078,-0.2608200716515299,3.3235458273925715,19.642858880601192,-26.637100826394036,1.142680866763991,7,1.4099998474121023,1.1700000762939382,-0.6499986648559641,0.9800014495849538,3.1399993896484304,3,0.043800769852006205,1.7826072534276662,57.34000015258789,1.4112259485976477,57.45000076293945,1.9462332953230854,57.43999862670898,0.043800769852006205
4872,2012-07-13,57.22000122070313,57.45000076293945,56.52000045776367,56.6500015258789,987200.0,0.010597002828279356,-1.240959647026381,-2.590893327784862,47.86408734237085,51.923161065510016,1.4267198054911958,0.8429783415333745,-0.564721882779132,0.8558378091480492,10.41388781179371,0.9300003051757812,0.6654397481143377,-0.7959987640380817,-3.0913530350467013,1.499355506970538,-1.9436758995423915,0.35167837146622816,2.4779307614648403,58.050948824879875,9.940266804945054,1.1476771355043083,7,0.8099975585937429,0.5699977874755788,-1.1200008392334055,0.37999916076659446,2.1299972534179616,4,0.03163225305802442,3.666645474052184,56.61999893188477,1.7826072534276662,57.34000015258789,1.4112259485976477,57.45000076293945,0.03163225305802442
4873,2012-07-16,57.13000106811523,57.52999877929688,56.58000183105469,57.20000076293945,718600.0,-0.0015728792497009536,1.6027465981061957,-0.12280654789790932,54.29516218951535,50.97351183278843,1.3060408445596252,0.8846101159315936,-0.5251291903667976,0.8949248481662693,9.990153716187244,0.9499969482421946,0.6860216092273177,-0.8264989852905344,-3.1501923593818972,1.4971943888008283,-1.9883456723362158,0.33534770175514694,2.3370549035699355,54.23738402353444,0.6517852943183797,1.1618466870456825,7,0.8999977111816477,0.6599979400634837,-0.9100008010864187,0.4699993133544993,1.8199996948242259,0,0.02030456547741122,-1.240959647026381,57.22000122070313,3.666645474052184,56.61999893188477,1.7826072534276662,57.34000015258789,0.02030456547741122
4874,2012-07-17,58.16999816894531,58.36999893188477,56.7400016784668,57.56000137329102,1493900.0,0.018204044834343902,2.227722697486419,-8.714277929154328,56.13107059399931,49.876965153005294,0.0327708084728755,-0.2077824378705202,-1.5564537532598521,-0.15468833478351485,9.007816463174526,1.6299972534179759,0.8154090573324524,0.2399982452392564,-2.05996101126766,2.539957501746173,-0.9099813830142054,1.3899778734927182,1.0800343528860026,92.06346322980646,33.697468077587146,1.14997962825346,7,-0.2149982452392578,-0.37999916076660156,-1.949997901916504,-0.5699977874755859,1.4800033569335866,1,-0.002578609522145725,1.6027465981061957,57.13000106811523,-1.240959647026381,57.22000122070313,3.666645474052184,56.61999893188477,-0.002578609522145725
4875,2012-07-18,59.7599983215332,59.77999877929688,57.959999084472656,57.959999084472656,1725600.0,0.027333680636708824,-1.0222227402677573,2.950833922217323,60.626167209554815,49.749557594911145,-1.8085583735635495,-1.8293554132325056,-3.1088104933620286,-1.7352568053823632,8.196213585426548,1.8199996948242259,0.5651042607846932,1.7904985427856417,-0.6096197187694941,4.190616804340777,0.5904394120080738,2.9905576735632096,-3.9099998474121094,99.49108253917083,38.23339422170355,1.2000591307775688,7,-1.9449996948242188,-1.9249992370605469,-3.7399978637695312,-2.1599979400634766,-1.5699996948242259,2,-0.009370776009409054,2.227722697486419,58.16999816894531,1.6027465981061957,57.13000106811523,-1.240959647026381,57.22000122070313,-0.009370776009409054
4876,2012-07-19,59.61999893188477,60.0,59.43999862670898,59.68999862670898,2618100.0,-0.002342694002352097,-1.6046557016376042,-0.038888735829975214,62.89368604238594,51.3782668030846,-1.917203521831624,-1.7150693399543187,-2.9223468960355277,-1.5838296241116652,7.279100652389942,0.5600013732910227,0.33488391787226846,1.610999298095713,-0.8732744105047061,4.095273006696132,0.36886244379550703,2.853136152395919,-3.691400451660165,89.08042764077406,25.16211826681854,1.2421368543002083,7,-1.6949996948242259,-1.5900001525878977,-3.599998474121101,-2.019998550415046,-1.1899986267089915,3,0.007547815682680037,-1.0222227402677573,59.7599983215332,2.227722697486419,58.16999816894531,1.6027465981061957,57.13000106811523,0.007547815682680037
4877,2012-07-20,58.68999862670898,59.75,58.4900016784668,59.59000015258789,2341700.0,-0.015598797749699966,1.0655689521474847,12.857220708449578,46.224261186893315,51.54304790173,-0.9648183699763351,-0.6780682657956802,-1.963468231846889,-0.6459370204162838,7.390079591752544,1.2599983215332031,-0.021676909218044216,0.590999031066886,-1.8526726477461253,3.0346707098798973,-0.6308368083396161,1.812834870473388,-2.598544085693355,61.6958457701452,2.2066343483588184,1.2218358394065039,7,-0.7649993896484304,-0.6599998474121023,-2.6699981689453054,-1.0899982452392507,0.24000167846680398,4,0.018231380471310565,-1.6046557016376042,59.61999893188477,-1.0222227402677573,59.7599983215332,2.227722697486419,58.16999816894531,0.018231380471310565
4878,2012-07-23,57.09000015258789,57.540000915527344,56.61000061035156,57.540000915527344,2360600.0,-0.02726185911670731,3.133327681939558,0.49999999999999606,37.06294399181729,50.826112410126754,0.648509443200119,0.9244339571823588,-0.31744877265114724,0.9517719124743849,7.698454282511277,2.0799980163574148,-0.3577036045501032,-0.9804994583129911,-3.458779322940593,1.497780406314611,-2.2196393906267957,0.25864047400081347,-0.8422037932128958,14.159281081348714,-39.294509999783905,1.2391399323138026,7,0.8349990844726562,0.9399986267089844,-1.0699996948242188,0.5100002288818359,1.6899986267089915,0,0.03958658811513005,1.0655689521474847,58.68999862670898,-1.6046557016376042,59.61999893188477,-1.0222227402677573,59.7599983215332,0.03958658811513005
4879,2012-07-24,56.7599983215332,57.09000015258789,56.45000076293945,57.0099983215332,2627400.0,-0.005780378878484371,2.1219203572757723,0.5555546136565931,32.82674290387557,49.62608028369212,0.9726230808620642,1.3562631803045804,0.04279302875694668,1.2759453233668552,8.333134386483252,0.6399993896484375,-0.38354571648336133,-1.3310012817382812,-3.755558632082696,1.0935560686061336,-2.5432799569104887,-0.11872260656607381,-0.36211381653320984,8.73232747087666,-37.41049149193912,1.2122786751722072,7,1.1650009155273438,1.2700004577636719,-0.5474987030029297,0.8400020599365234,2.25,1,0.03858355366750299,3.133327681939558,57.09000015258789,1.0655689521474847,58.68999862670898,-1.6046557016376042,59.61999893188477,0.03858355366750299
4880,2012-07-25,56.52000045776367,57.40999984741211,56.31000137329102,56.79999923706055,1863100.0,-0.0042282922985655835,-2.1428664850136676,1.1199951171875,32.7935357104661,47.857517463430945,1.2114708076138214,1.6418478184835124,0.3263398597633085,1.5193579802390857,8.938163227158594,1.0999984741210866,-0.33050684699533406,-1.546499252319336,-4.0263227514719375,0.9333242468332656,-2.7864110018956367,-0.30658750274303515,3.479999542236328,5.691034217536887,-33.124433678899244,1.2399117495763008,7,1.635000228881836,1.5099983215332031,0.11249923706054688,1.0799999237060547,1.6899986267089844,2,0.055378645484162936,2.1219203572757723,56.7599983215332,3.133327681939558,57.09000015258789,1.0655689521474847,58.68999862670898,0.055378645484162936
4881,2012-07-26,57.31000137329102,58.25,56.9000015258789,57.5099983215332,2005000.0,0.01397736923441295,-1.6470645433941713,0.714277929155288,46.589596599320856,47.71590738086984,0.5918825684037827,0.880448701269934,-0.41454773575677706,0.7437872261056313,9.1066265820905,1.7299995422363281,-0.24046741016394435,-0.7459983825683523,-3.2373165755197064,1.7453198103830019,-1.9916574790440293,0.4996607139073248,2.616198654174795,29.069779046879823,-11.821928541110175,1.2456590964756766,7,0.8449993133544851,0.7199974060058523,-0.6225013732910227,0.28999900817870383,1.229999542236321,3,0.015355038079410521,-2.1428664850136676,56.52000045776367,2.1219203572757723,56.7599983215332,3.133327681939558,57.09000015258789,0.015355038079410521
4882,2012-07-27,58.88000106811523,59.08000183105469,57.72999954223633,57.75,1627400.0,0.027394864023784438,-1.3076923076923077,-5.650091554131546,57.377060072870066,48.05834047902036,-0.802248206130038,-0.5707469616631045,-1.9036050741544344,-0.7898923366426231,9.382905995416243,1.7700004577636648,-0.09857643440378183,0.7300012588500877,-1.7352856396002991,3.1952881573004746,-0.5026421903751057,1.9626447080752811,0.9738749862670915,92.77975704376132,47.03276920057081,1.2326434492251952,7,-0.7250003814697195,-0.8500022888183523,-2.107501983642571,-1.2800006866455007,-0.3300018310546804,4,-0.007642675862367332,-1.6470645433941713,57.31000137329102,-2.1428664850136676,56.52000045776367,2.1219203572757723,56.7599983215332,-0.007642675862367332
4883,2012-07-30,58.5099983215332,59.13999938964844,58.25,58.88000106811523,1071600.0,-0.006284013924422127,1.0,-0.32743574941850817,55.237140666546544,47.95901493152561,-0.2412800258268888,-0.2813252658639982,-1.4330464580551734,-0.4021177707280046,8.982088901337473,0.8899993896484375,0.02600661767210255,0.40199851989746094,-2.005144783986111,2.809141823781033,-0.8015731320443251,1.605570171839247,1.2730002392272866,77.73846255460879,27.40498615770162,1.203571651941786,7,-0.3549976348876953,-0.4799995422363281,-1.7374992370605469,-0.9099979400634766,-0.21999740600585938,0,0.007178294235021587,-1.3076923076923077,58.88000106811523,-1.6470645433941713,57.31000137329102,-2.1428664850136676,56.52000045776367,0.007178294235021587
4884,2012-07-31,58.02000045776367,58.709999084472656,57.88000106811523,58.45000076293945,1280800.0,-0.008374600543941568,-1.33802559611435,1.1621543600635313,53.23809669131324,47.13811820727655,0.25166874079369705,0.08214469379523592,-0.8493370414765664,0.10154597589891523,8.145144249901566,0.829998016357429,0.11655367675191286,-0.004999351501467686,-2.2955698634055324,2.285571160402597,-1.1502846074535,1.1402859044505647,1.6935381592474315,60.42403827101074,5.640324931656686,1.1452852559520321,7,0.13500022888183594,0.009998321533203125,-1.225001335144043,-0.4200000762939453,1.720001220703125,1,0.013098902370510368,1.0,58.5099983215332,-1.3076923076923077,58.88000106811523,-1.6470645433941713,57.31000137329102,0.013098902370510368
4885,2012-08-01,57.93000030517578,58.38999938964844,57.83000183105469,58.11999893188477,1498800.0,-0.0015511918627681975,-1.8718149361764562,0.4418569578254632,56.63627920495048,46.44285078089483,0.06122309182634211,-0.0028455576720674003,-0.688595132225089,0.18965866103096118,7.077361861071902,0.55999755859375,0.14468036395875572,0.01600055694579794,-2.044600294195533,2.0766014080871287,-1.0142998686248674,1.0463009825164633,1.7154675669609176,45.982132213446306,-12.699456899336354,1.0303004255706651,8,0.10000038146972656,0.09999847412109375,-0.9500007629394531,-0.3299999237060547,1.529998779296875,2,0.018643155716692172,-1.33802559611435,58.02000045776367,1.0,58.5099983215332,-1.3076923076923077,58.88000106811523,0.018643155716692172
4886,2012-08-02,57.790000915527344,58.16999816894531,57.16999816894531,57.52000045776367,1158600.0,-0.002416699273449341,-1.0618449667887102,-1.421065312104671,53.02869253527072,47.198898708492315,-0.09572845161589072,-0.03225585370896766,-0.5018783649993281,0.3197521025530392,6.488696479237002,1.0,0.0699955625478168,-0.01749897003173828,-1.8489989019720028,1.8140009619085262,-0.933248936001867,0.8982509959383904,1.7887576266324388,31.472201137050178,-26.1618726917156,0.9157499659701311,8,-0.06500053405761719,0.23999786376953125,-0.782501220703125,-0.1900005340576172,1.829998016357429,3,0.007267661572790685,-1.8718149361764562,57.93000030517578,-1.33802559611435,58.02000045776367,1.0,58.5099983215332,0.007267661572790685
4887,2012-08-03,59.06999969482422,59.15999984741211,57.09000015258789,57.66999816894531,1753900.0,0.02214913928047646,1.620249741663206,5.185182045521977,59.15094152893867,49.65312065706135,-1.4708288068574618,-1.2860431459645625,-1.7347970453180608,-0.9818110075160433,6.861770510086826,2.0699996948242188,-0.17110671971595082,1.2039999008178697,-0.7127004674124393,3.1207002690481787,0.24564971670271518,2.162350084933024,0.44338370395819027,95.65216590065569,36.03569423458642,0.9583501841151554,8,-1.3349990844726562,-1.0400009155273438,-1.8600006103515625,-1.4699993133544922,0.8800010681152344,4,-0.008972385001439487,-1.0618449667887102,57.790000915527344,-1.8718149361764562,57.93000030517578,-1.33802559611435,58.02000045776367,-0.008972385001439487
4888,2012-08-06,59.61999893188477,59.88000106811523,58.93000030517578,59.1500015258789,1346000.0,0.009310974096868652,-1.0879141148014315,0.3357120669642229,57.17112375130887,52.35805186233172,-1.8150819231699984,-1.7542917440308017,-2.2277753618428306,-1.5484791802598465,7.05431452191661,0.950000762939446,-0.43047383055459676,1.6449991226196374,-0.4124741539012504,3.7024723991405253,0.61626248435919,2.673735760880085,-3.30999755859375,90.6809300748451,33.715998407185964,1.0287366382604455,8,-1.5249977111816477,-1.5900001525878977,-2.4125003814697337,-2.019998550415046,0.29999923706053977,0,-0.017946992854640742,1.620249741663206,59.06999969482422,-1.0618449667887102,57.790000915527344,-1.8718149361764562,57.93000030517578,-0.017946992854640742
4889,2012-08-07,59.77000045776367,60.29999923706055,59.72000122070313,59.95000076293945,2034100.0,0.002515959888732544,-3.1428610354225026,-0.38298148644150554,50.0576824587247,54.276290389916014,-1.6686942094881303,-1.8146089491039987,-2.3197716080289865,-1.7222705462683052,7.3684813903432955,0.6800003051757741,-0.4232203229415603,1.6790006637573214,-0.5111671138753309,3.8691684413899736,0.5839167749409953,2.7740845525736475,-3.3885990905761645,83.48912989226152,30.585570855307466,1.0950838888163272,8,-1.1700000762939453,-1.6950016021728516,-2.467500686645508,-2.1700000762939453,0.20000076293946023,1,-0.02476157823157732,-1.0879141148014315,59.61999893188477,1.620249741663206,59.06999969482422,-1.0618449667887102,57.790000915527344,-0.02476157823157732
4890,2012-08-08,59.61999893188477,60.20000076293945,59.11000061035156,59.86000061035156,1664000.0,-0.0025096457207641754,1.3695604400160881,1.3333403975755127,50.0,54.65522410110259,-1.154077506472376,-1.565290856068195,-2.1181147257174615,-1.5965339306626234,7.443227138229316,1.0900001525878906,-0.17085306866324146,1.4149991989135842,-0.8467599640250114,3.6767583618521797,0.28411961744428993,2.5458787803828784,-3.0818536499023423,78.81618382805597,29.229296331224383,1.1308795814692965,8,-0.924999237060554,-1.5450000762939524,-2.0424995422363352,-2.039999008178718,0.6599998474121094,2,0.0020127935043932066,-3.1428610354225026,59.77000045776367,-1.0879141148014315,59.61999893188477,1.620249741663206,59.06999969482422,0.0020127935043932066
4891,2012-08-09,59.099998474121094,59.75,58.959999084472656,59.66999816894531,2258400.0,-0.008721913235150702,1.1643761169695765,2.374982118731692,52.47883811800289,54.11097721722846,-0.39500256480454965,-0.8959021130630447,-1.5375740248113487,-1.107102299867421,6.888958541596465,0.7900009155273438,0.16584605001042974,0.7709987640380831,-1.394771270342055,2.936768798418221,-0.3118862531519824,1.8538837812281486,-2.411379033935539,62.61678800021866,13.96007751748619,1.0828850171900677,8,-0.404998779296875,-1.0249996185302734,-1.3724994659423828,-2.3049983978271484,1.0500030517578054,3,0.006091381043084043,1.3695604400160881,59.61999893188477,-3.1428610354225026,59.77000045776367,-1.0879141148014315,59.61999893188477,0.006091381043084043
4892,2012-08-10,59.02999877929688,59.27000045776367,58.7400016784668,59.06000137329102,1279600.0,-0.001184428030989948,1.3555461365660049,0.0526361579954759,64.39167762307075,55.128147990175584,-0.33691871875540613,-0.7202783257170537,-1.407566379027351,-1.0637583298432816,6.6211987949406375,0.529998779296875,0.5470676267380057,0.610499191284184,-1.5109638955165536,2.7319622780849215,-0.4502323521161884,1.6712307346845563,-2.196924147236331,18.589586838296164,-33.00851494307967,1.0607315434003692,8,-0.33499908447266336,-0.9549999237060618,-1.3024997711181712,-2.234998703002937,0.3300018310546804,4,0.009994920629996962,1.1643761169695765,59.099998474121094,1.3695604400160881,59.61999893188477,-3.1428610354225026,59.77000045776367,0.009994920629996962
4893,2012-08-13,58.290000915527344,58.97999954223633,58.2599983215332,58.70000076293945,1849600.0,-0.012535962715097826,-2.063802157309937,13.665479974570884,60.69932226412761,55.95717305382162,0.41190715786859045,0.11708255407759793,-0.5688219331627593,-0.3562671967590063,6.305977154060502,0.770000457763679,0.6996261258384209,-0.18749866485595845,-2.2221749084508104,1.8471775787388935,-1.204836786653381,0.829839456941464,-1.318249299266796,1.4707147318306424,-53.25492174138627,1.0173381217974258,8,0.404998779296875,-0.21500205993652344,-0.5625019073486328,-1.4950008392333984,0.3400001525878835,0,0.028478295099321427,1.3555461365660049,59.02999877929688,1.1643761169695765,59.099998474121094,1.3695604400160881,59.61999893188477,0.028478295099321427
4894,2012-08-14,58.02000045776367,58.72000122070313,57.849998474121094,58.68000030517578,1881700.0,-0.004632020132491532,1.351353441209952,1.609756324491296,60.44568200727451,56.38044003185763,0.7620447635893441,0.39554940392035576,-0.2050448977000059,-0.08251204821999636,6.720508879012307,0.8700027465820384,0.6064124991859927,-0.44999923706054545,-2.4905452728933852,1.5905467987722943,-1.470272254976969,0.570273780855878,-0.9151189366711208,7.234119917732482,-51.47601756775683,1.0202730179164212,8,0.6749992370605469,0.05499839782714844,-0.29250144958496094,-1.2250003814697266,0.7999992370605469,1,0.03274728880026068,-2.063802157309937,58.290000915527344,1.3555461365660049,59.02999877929688,1.1643761169695765,59.099998474121094,0.03274728880026068
4895,2012-08-15,59.20000076293945,59.31999969482422,57.93999862670898,58.15999984741211,1265800.0,0.020337819646085276,1.1562537252938623,-1.5757593272259631,62.483483922335374,57.430972408198144,-0.2445811723129978,-0.8733317808980985,-1.2994795643717652,-1.2515385497652005,6.238091390717533,1.3800010681152415,0.590453488340934,0.7580009460449233,-1.2224991943998873,2.738501086489734,-0.23224912417748556,1.7482510162673321,-1.9673145332081816,71.05269498106706,8.238273141169515,0.9902500702224061,8,-0.5050010681152344,-1.1250019073486328,-1.4725017547607422,-2.405000686645508,-0.8199996948242259,2,0.01300676432162673,1.351353441209952,58.02000045776367,-2.063802157309937,58.290000915527344,1.3555461365660049,59.02999877929688,0.01300676432162673
4896,2012-08-16,60.06999969482422,60.18999862670898,59.1500015258789,59.209999084472656,2103600.0,0.014695927714065249,-1.1224523160762634,0.8269229358471188,58.66083560206988,57.37651619410162,-0.846130214229369,-1.8001856727952088,-2.1378046046020245,-2.121679767456783,5.812125051072512,1.0399971008300781,0.6621941909226194,1.6054998397827163,-0.4404916446479419,3.6514913242133744,0.5825040975673872,2.6284955819980453,-2.7146209447997762,94.87184085214491,34.36699540858346,1.0229957422153277,8,-0.9950008392333984,-1.9950008392333984,-2.2450008392333984,-3.2749996185302734,-1.9000015258789062,3,0.003495906201756771,1.1562537252938623,59.20000076293945,1.351353441209952,58.02000045776367,-2.063802157309937,58.290000915527344,0.003495906201756771
4897,2012-08-17,59.7599983215332,60.40999984741211,59.54999923706055,60.099998474121094,2934600.0,-0.005160668800831103,-1.2631644991442008,-0.3953487340536896,59.17768317275375,57.59946724092883,-0.4782529442535335,-1.4818897226457466,-1.7745776467640866,-1.8256001288905352,6.121594398233646,0.8600006103515625,0.7052507133100434,1.2419984817504854,-0.8832436516513695,3.3672406151523404,0.17937741504955795,2.304619548451413,-2.2868347520273176,74.60932901597255,15.611727631851707,1.0626210667009273,8,-0.6299991607666016,-1.3999977111816406,-1.8499994277954102,-2.964998245239258,-1.8899993896484304,4,0.006526158221212164,-1.1224523160762634,60.06999969482422,1.1562537252938623,59.20000076293945,1.351353441209952,58.02000045776367,0.006526158221212164
4898,2012-08-20,59.349998474121094,59.9000015258789,59.13000106811523,59.56999969482422,1585800.0,-0.006860774078441989,-1.3333487463441762,0.6470621234390602,59.88111520669936,58.69095976848157,-0.1235756736980349,-0.9422024525949695,-1.31695337213894,-1.4325264764854921,5.777019559831662,0.7700004577636719,0.8070964145670132,0.7189987182617159,-1.3253396045874624,2.763337041110894,-0.3031704431628697,1.7411678796863015,-1.7006247279408342,58.59371856787997,-0.2142177310953457,1.0221691614245885,8,-0.2199993133544922,-0.9899978637695312,-1.4399995803833008,-2.5549983978271484,-1.3799972534179616,0,0.00016852799473676683,-1.2631644991442008,59.7599983215332,-1.1224523160762634,60.06999969482422,1.1562537252938623,59.20000076293945,0.00016852799473676683
4899,2012-08-21,58.95000076293945,59.84000015258789,58.709999084472656,59.61000061035156,2666300.0,-0.006739641473723967,1.0178609745879612,2.9999826605631847,57.244324416294184,59.495884703625364,0.16525067674065497,-0.3897031815569676,-0.8223838032866126,-1.0570623091908615,5.2049371649557,1.1300010681152344,0.7242770630681434,0.20950088500976705,-1.6380053054153407,2.057007075434875,-0.7142522102027868,1.133253980222321,-1.134989450685282,40.89075453747994,-18.732400663107178,0.9237530952125547,8,0.17999839782714844,-0.5900001525878906,-1.0400018692016602,-2.155000686645508,-0.1100006103515625,1,-0.0054283238453392,-1.3333487463441762,59.349998474121094,-1.2631644991442008,59.7599983215332,-1.1224523160762634,60.06999969482422,-0.0054283238453392
4900,2012-08-22,59.6500015258789,59.93000030517578,57.93000030517578,58.90999984741211,5214900.0,0.011874482678200682,2.0769248826979902,-1.12121492356153,62.23684857756934,60.58010808802164,-0.5923372465305974,-0.8887559680245403,-1.4609275908864205,-1.7830443425181102,4.905503544086179,2.0,0.6436025133988181,0.7530015945434485,-0.8110556177447066,2.3170588068316036,-0.02902701160063259,1.5350302006875296,0.7599983215332102,69.35490073325235,5.91592816929294,0.7820286061440782,8,-0.5200023651122976,-1.2900009155273366,-1.7775020599365163,-2.855001449584954,-0.7700004577636719,2,-0.013914531598035018,1.0178609745879612,58.95000076293945,-1.3333487463441762,59.349998474121094,-1.2631644991442008,59.7599983215332,-0.013914531598035018
4901,2012-08-23,58.18999862670898,59.18999862670898,57.84000015258789,59.04999923706055,3323000.0,-0.024476158622334765,1.3684196436937168,-1.1621603509513732,44.34446802887592,58.35264035533333,0.8102095121233432,0.6751707670464029,0.05450538380882364,-0.3651212001520676,5.191283049697403,1.8100013732910085,0.5990170121895417,-0.7510011672973675,-2.169849680329392,0.667847345734657,-1.4604254238133763,-0.04157691078135883,2.170401229858406,13.618619287230135,-43.85589737790019,0.709424256516012,8,0.9350013732910227,0.17000198364258523,-0.36499977111815696,-1.394998550415032,1.1500015258789134,3,0.003265207868883513,2.0769248826979902,59.6500015258789,1.0178609745879612,58.95000076293945,-1.3333487463441762,59.349998474121094,0.003265207868883513
4902,2012-08-24,58.43000030517578,58.58000183105469,57.93000030517578,58.2599983215332,2060100.0,0.004124448945366455,1.765934306747072,-0.1976765848725166,42.034820451461655,56.27880682059266,0.5321040472853085,0.4213293689090918,-0.15514858578172408,-0.6416038125348251,5.252659599066857,0.6500015258789062,0.5645367471634444,-0.4884994506835909,-1.9255759668038124,0.9485770654366306,-1.207037708743698,0.23003880737651627,1.8295835632324255,28.229670311618765,-24.00989764166533,0.71853825806011,8,0.6949996948242188,-0.06999969482421875,-0.4525012969970703,-1.635000228881836,1.4199981689453125,4,-0.004449805491571035,1.3684196436937168,58.18999862670898,2.0769248826979902,59.6500015258789,1.0178609745879612,58.95000076293945,-0.004449805491571035
4903,2012-08-27,58.93000030517578,59.349998474121094,58.25,58.29999923706055,2235400.0,0.008557247944352753,-2.0136963394560135,3.7058453943677776,44.62915744497351,54.52141520255922,0.14799874854151795,-0.04805563943365598,-0.6489911788448666,-1.1603788290209422,5.17802494281676,1.0999984741210938,0.5515841458610069,-0.009499549865722656,-1.4336584776543262,1.4146593779228809,-0.721579013760028,0.7025799140285827,1.2328002145996138,52.15311354107918,3.706687804700124,0.7120794638943022,8,0.19499969482421875,-0.5699996948242188,-0.9525012969970703,-2.135000228881836,2.1300010681152415,0,-0.017987465939278247,1.765934306747072,58.43000030517578,1.3684196436937168,58.18999862670898,2.0769248826979902,59.6500015258789,-0.017987465939278247
4904,2012-08-28,58.77999877929688,59.15999984741211,58.58000183105469,58.81000137329102,1646300.0,-0.0025454187188546085,-1.6976872100140166,-0.0476230843288869,44.62915744497351,52.53760114951901,0.46616553500609825,0.17054640351206274,-0.5066987689243447,-1.0364423571151633,5.359258686957065,0.5799980163574219,0.44227688391762854,-0.19750099182127911,-1.5574675296629223,1.1624655460203641,-0.8774842607421007,0.4824822770995425,1.2898897257910136,44.976007563686615,0.35582007180853736,0.6799832689208211,8,0.3450012207031179,-0.4199981689453196,-0.8024997711181712,-1.9849987030029368,2.2900009155273366,1,-0.013780156097571106,-2.0136963394560135,58.93000030517578,1.765934306747072,58.43000030517578,1.3684196436937168,58.18999862670898,-0.013780156097571106
4905,2012-08-29,59.0099983215332,59.09000015258789,58.7400016784668,58.79999923706055,1896400.0,0.003912887836216239,-1.121240145192241,-6.999364272091545,49.402389630916765,51.508884930502,0.23063336262156753,0.026989938197885976,-0.7505980110685329,-1.280895819062394,5.58600350618214,0.34999847412109375,0.4187361588640641,-0.02150135040282919,-1.2889603843589228,1.2459576835532644,-0.6552308673808795,0.6122281665752212,0.9706946494546926,77.48340857474162,33.68808649192327,0.633729516978048,8,0.11500167846679688,-0.6499977111816406,-1.0324993133544922,-2.214998245239258,2.1100006103515696,2,-0.0028808367019268477,-1.6976872100140166,58.77999877929688,-2.0136963394560135,58.93000030517578,1.765934306747072,58.43000030517578,-0.0028808367019268477
4906,2012-08-30,58.209999084472656,58.75,58.02000045776367,58.56999969482422,1562500.0,-0.013557011689807497,1.0277730682829653,-1.7142960944595822,45.036322743625576,49.93762266059887,0.8258969994803351,0.9065468315392948,0.030432172630071364,-0.4918462726518129,5.705582497535797,0.9899978637695312,0.40246360335084574,-0.8425004959106417,-2.035053974180812,0.35005298235952864,-1.4387772350457269,-0.24622375677555652,1.6850661737792407,19.71824932033827,-26.139122015377485,0.5962767391350857,8,0.6750011444091797,0.44500160217285156,-0.11749935150146484,-1.414999008178711,2.3600006103515625,3,0.011510084077999805,-1.121240145192241,59.0099983215332,-1.6976872100140166,58.77999877929688,-2.0136963394560135,58.93000030517578,0.011510084077999805
4907,2012-08-31,58.540000915527344,59.02000045776367,57.95000076293945,58.790000915527344,1388400.0,0.00566916056081368,2.014087533983086,0.6944432670707413,51.592355449813205,49.01664935427819,0.3404402550966239,0.5637043781723179,-0.2525535168279518,-0.8539826854625687,5.731250348091075,1.0699996948242188,0.28067841184752496,-0.4859987258911147,-1.7002714547473374,0.728274002965108,-1.0931350903192296,0.12113763853700021,1.272861738497994,42.14293694022632,-8.943674590659015,0.6071363644281126,8,0.3449993133544922,0.20999908447265625,-0.44750118255615234,-1.7450008392333984,1.3199996948242188,4,0.013665856244432506,1.0277730682829653,58.209999084472656,-1.121240145192241,59.0099983215332,-1.6976872100140166,58.77999877929688,0.013665856244432506
4908,2012-09-04,58.54999923706055,58.83000183105469,58.02999877929688,58.4000015258789,1508200.0,0.0001707946938305227,1.2535205213756295,-0.5999908447265909,53.491426233644304,48.59966066731709,0.22912283247356413,0.4948030318760601,-0.23927335840828334,-0.9054849555196398,5.297325385199781,0.8000030517578054,0.1266992123174404,-0.4225004196166964,-1.620759946530363,0.7757591072969703,-1.0216301830735262,0.1766293438401334,1.1839489169072905,49.586688272792045,-6.755865521079997,0.5991297634568321,9,0.33500099182128906,0.20000076293945312,-0.45749950408935547,-1.7549991607666016,1.0900001525878906,1,0.022203232348424695,2.014087533983086,58.540000915527344,1.0277730682829653,58.209999084472656,-1.121240145192241,59.0099983215332,0.022203232348424695
4909,2012-09-05,58.290000915527344,58.709999084472656,58.0099983215332,58.709999084472656,1967100.0,-0.004440620408558971,2.3333514986376023,-2.800030518043661,43.178413967163856,46.48205682171647,0.4309764612389131,0.6727296450434608,0.083693912606698,-0.684772384481434,4.589125993901098,0.7000007629394531,-0.02804549692612568,-0.6084987640380888,-1.7819282916620196,0.564930763585842,-1.1952135278500506,-0.02178400022612692,1.3681893183852978,29.82459075638126,-23.63866440886616,0.5867147638119653,9,0.30499839782714844,0.45999908447265625,-0.19750118255615234,-1.4950008392333984,1.329998016357429,2,0.04752102271842307,1.2535205213756295,58.54999923706055,2.014087533983086,58.540000915527344,1.0277730682829653,58.209999084472656,0.04752102271842307
4910,2012-09-06,59.7400016784668,59.7599983215332,58.4900016784668,58.52000045776367,1542200.0,0.024875634588525042,1.0158764759309717,-2.9047774750227067,47.72415280879958,46.8575773528191,-1.1230119098360305,-0.8093137910318688,-1.3064675049759984,-2.1655470559441383,4.497241445255094,1.4699974060058594,-0.13177065442265246,0.8355018615722685,-0.35457062428040587,2.025574347424943,0.24046561864592775,1.4305381044986092,-1.9000015258789062,98.89521160006744,48.576744218677106,0.5950362429263376,9,-0.8950023651123047,-0.9900016784667969,-1.6475019454956055,-2.9450016021728516,0.14999771118164062,3,0.02226310644441809,2.3333514986376023,58.290000915527344,1.2535205213756295,58.54999923706055,2.014087533983086,58.540000915527344,0.02226310644441809
4911,2012-09-07,59.459999084472656,59.86000061035156,59.31000137329102,59.47999954223633,1086400.0,-0.004687020189607205,-2.4375394885856716,-0.0163938014358256,47.92244440558128,47.511757792165724,-0.7195868702841679,-0.528030393479483,-0.9850868711859491,-1.937898580314382,4.544072780915935,0.5499992370605398,-0.19702991644730616,0.537499237060544,-0.675689182101884,1.750687656222972,-0.06909497252067354,1.1440934466417616,-1.5815989685058582,79.0575100610152,30.497565900597905,0.6065942095812145,9,-0.5549983978271484,-0.7099990844726562,-1.4299993515014648,-2.664999008178711,0.6500015258789062,4,0.02791792588247133,1.0158764759309717,59.7400016784668,2.3333514986376023,58.290000915527344,1.2535205213756295,58.54999923706055,0.02791792588247133
4912,2012-09-10,59.61999893188477,59.9000015258789,59.349998474121094,59.47000122070313,1731400.0,0.0026908821035265262,-1.8205052965167774,-7.49971390425329,51.93687419444,48.32372631988422,-0.7744783814305478,-0.6762334075485725,-1.084232607322754,-2.148097268028515,4.775772732809982,0.5500030517578054,-0.3694633647494783,0.667999076843266,-0.5842593553993396,1.9202575090858716,0.041869860721966745,1.2941282929645652,-1.6623347961425807,85.185073054357,36.328958031763946,0.6261292161213027,9,-0.694997787475593,-0.8699989318847727,-1.742499351501472,-2.769998550415046,1.170001983642571,0,0.01593426333376513,-2.4375394885856716,59.459999084472656,1.0158764759309717,59.7400016784668,2.3333514986376023,58.290000915527344,0.01593426333376513
4913,2012-09-11,59.95000076293945,60.18000030517578,59.11000061035156,59.29999923706055,1582400.0,0.005535086161804648,-1.0776717726882166,4.3334096284428165,57.246367196743044,49.725638514525286,-1.0555832279089117,-0.9228086106410558,-1.4240500624368337,-2.5184260540460883,5.382666937660106,1.0699996948242188,-0.25486139941854447,0.9150009155273438,-0.3720766678627214,2.202078498917409,0.2714621238323147,1.5585397072223728,-1.8757963837890586,89.40095244289824,37.904028929666126,0.643538791695031,9,-0.8850002288818359,-0.8250007629394531,-2.0675010681152344,-2.6950016021728516,0.9599990844726562,1,-0.0015012535686826922,-1.8205052965167774,59.61999893188477,-2.4375394885856716,59.459999084472656,1.0158764759309717,59.7400016784668,-0.0015012535686826922
4914,2012-09-12,59.91999816894531,60.15999984741211,59.63999938964844,59.9900016784668,1522000.0,-0.0005004602771029321,1.5365885428781436,-0.107697454135709,52.16690342648613,50.03280671403299,-0.9463887620061655,-0.7833261181259985,-1.4150526751624994,-2.471054168646212,5.718514935597066,0.5200004577636719,-0.12870038983079723,0.7899984359741197,-0.46162787911104175,2.041624751059281,0.16418527843153896,1.4158115935167004,-1.6773301157128842,84.61524570959071,33.91583907708295,0.6258131575425799,9,-0.8549976348876953,-0.7949981689453125,-1.8574981689453125,-2.664999008178711,0.7000007629394602,2,-0.004672876966841932,-1.0776717726882166,59.95000076293945,-1.8205052965167774,59.61999893188477,-2.4375394885856716,59.459999084472656,-0.004672876966841932
4915,2012-09-13,59.97000122070313,60.4000015258789,59.56000137329102,59.790000915527344,2104500.0,0.0008344968839424372,-1.625002980235095,-2.5713040161300125,68.46471452755256,52.635961356691546,-0.9453033882459252,-0.8144417520288414,-1.5010648379390616,-2.4952372528535847,6.386095899850662,0.8400001525878764,-0.052200580997542545,0.80150146484376,-0.5053434601055429,2.1083463897930628,0.14807900236910854,1.4549239273184114,-1.5723465873152378,66.66666666666758,10.810957262974654,0.6534224624746512,9,-0.7950000762939524,-0.8450012207031321,-1.6325016021728587,-2.6700019836425852,-0.15000152587891336,3,-0.005836289506319536,1.5365885428781436,59.91999816894531,-1.0776717726882166,59.95000076293945,-1.8205052965167774,59.61999893188477,-0.005836289506319536
4916,2012-09-14,60.27999877929688,60.790000915527344,59.790000915527344,59.97000122070313,2415300.0,0.0051692104766329905,-1.9850827848504229,1.7222057389903105,68.9161126652449,54.56082326951729,-1.0401783004113625,-1.167772341367744,-1.8367969086268872,-2.7700052200125,6.59314438037464,1.0,0.050355411700884645,1.1009990692138771,-0.23929000669375,2.4412881451215043,0.4308545312600671,1.7711436071676872,-1.6821094566598873,69.64273550074746,9.867344648589224,0.6701445379538125,9,-0.8799991607666087,-0.9649982452392649,-1.8949995040893626,-2.9799995422363352,-0.34000015258790484,4,-0.0064697975704404165,-1.625002980235095,59.97000122070313,1.5365885428781436,59.91999816894531,-1.0776717726882166,59.95000076293945,-0.0064697975704404165
4917,2012-09-17,60.1500015258789,60.38999938964844,59.70000076293945,60.099998474121094,1539500.0,-0.0021565570015013025,1.6037743997236138,0.16130143729078236,63.495575968105015,55.67239546223515,-0.7350877371959044,-1.0614816405544971,-1.669454844237407,-2.6229001899036106,6.619361729310902,0.6899986267089844,0.09311017421775603,0.9515016555786033,-0.434933405480713,2.3379367166379197,0.25828412504894516,1.6447191861082615,-1.289058812095064,61.90480515528952,1.117112314468983,0.6932175305296584,9,-0.7500019073486257,-0.835000991821282,-1.7650022506713796,-2.8500022888183523,-0.5699996948242116,0,-0.0006650193601429599,-1.9850827848504229,60.27999877929688,-1.625002980235095,59.97000122070313,1.5365885428781436,59.91999816894531,-0.0006650193601429599
4918,2012-09-18,59.36000061035156,60.4900016784668,59.31000137329102,60.1500015258789,1792200.0,-0.013133846974009544,-1.6516878975431881,-15.799054012818704,55.62016879284131,57.0548126650882,0.20327113334173674,-0.28532155375003754,-0.8356894911266437,-1.8234050139583928,6.81595008570571,1.1800003051757741,0.23094706874340432,0.16100063323974467,-1.2256717189063338,1.547672985385823,-0.5323355428332945,0.8543368093127839,-0.26757091235850794,3.378327873330927,-56.955294262411655,0.6933361760730397,9,0.2800006866455078,-0.04500007629394531,-0.975001335144043,-2.0600013732910156,0.23999786376953125,1,0.024090301389356972,1.6037743997236138,60.1500015258789,-1.9850827848504229,60.27999877929688,-1.625002980235095,59.97000122070313,0.024090301389356972
4919,2012-09-19,58.63000106811523,59.63000106811523,58.34000015258789,59.58000183105469,2273900.0,-0.012297835827667303,1.45714638638917,1.2025312177079206,46.643135975672166,56.9346996836296,1.1025125997865644,0.4421441758087141,-0.06982828994834023,-1.0941272689922243,7.016832964981607,1.2900009155273366,0.2695657491055883,-0.5529989242553768,-1.959017952915005,0.8530201044042514,-1.2560084385851908,0.1500105900744373,2.1599998474121165,11.836768376324928,-44.41377900466715,0.7030095143298143,9,0.9349994659423899,0.6849994659423899,-0.24500179290770774,-1.3300018310546804,0.80999755859375,2,0.03888791979805739,-1.6516878975431881,59.36000061035156,1.6037743997236138,60.1500015258789,-1.9850827848504229,60.27999877929688,0.03888791979805739
4920,2012-09-20,58.81999969482422,58.849998474121094,58.18999862670898,58.20000076293945,2164500.0,0.003240638295200604,-1.0624891967122008,-0.6526299304922513,56.039606353695454,57.836606566753396,0.8585760853784876,0.19686923425059177,-0.21747187635429555,-1.2835905433675237,7.071096093958987,0.6599998474121165,0.30048663166922296,-0.3215002059936509,-1.718448669743232,1.0754482577559301,-1.0199744378684414,0.3769740258811396,1.921001205444334,24.230788981403574,-35.12725275794794,0.6984742318747916,9,0.6700000762939453,0.49500083923339844,-0.4350004196166992,-1.5200004577636719,0.5699996948242188,3,0.03060182329818928,1.45714638638917,58.63000106811523,-1.6516878975431881,59.36000061035156,1.6037743997236138,60.1500015258789,0.03060182329818928
4921,2012-09-21,58.38000106811523,59.11999893188477,58.20000076293945,59.040000915527344,5734700.0,-0.007480425518392342,1.2439092469656508,-1.0645177168382371,48.44961383581862,57.449133193573246,1.2619765253345676,0.6870580377118998,0.2838535798959114,-0.8500804820226975,7.007210579252662,0.9199981689453196,0.4381704617596114,-0.7709989547729563,-2.143064593102963,0.6010666835570504,-1.4570317739379561,-0.08496613560795652,2.258959741210944,8.260964752244009,-51.073950220791446,0.6860328191650029,9,1.1099987030029368,0.9349994659423899,0.004998207092292262,-1.0800018310546804,1.049999237060554,4,0.024665957525914717,-1.0624891967122008,58.81999969482422,1.45714638638917,58.63000106811523,-1.6516878975431881,59.36000061035156,0.024665957525914717
4922,2012-09-24,58.16999816894531,58.72000122070313,57.91999816894531,58.72000122070313,2328000.0,-0.003597171896672191,1.909085864891059,0.8333381498714002,46.45521684329794,56.2501164876349,1.390938602731886,0.9239551561388879,0.5346646564994089,-0.6540803562840836,6.997533016031013,0.8000030517578196,0.4296515663596665,-0.9680017471313462,-2.373354187618027,0.4373506933553344,-1.6706779673746865,-0.2653255268880059,2.3710041530761714,9.727613175382324,-48.74022297401948,0.7026762202433414,9,1.1850013732910156,1.1450023651123047,0.4050006866455078,-0.6749992370605469,3.2600021362304688,0,0.030428064526029086,1.2439092469656508,58.38000106811523,-1.0624891967122008,58.81999969482422,1.45714638638917,58.63000106811523,0.030428064526029086
4923,2012-09-25,57.86999893188477,58.5,57.79999923706055,58.47999954223633,2098400.0,-0.005157284622723246,1.153843445191732,1.109085864891081,46.111096590158596,55.577249061376286,1.5252585552979028,1.2021024317095197,0.8757288476833907,-0.36597874532406394,7.325591924916408,0.7000007629394531,0.4288514444868454,-1.2150009155273338,-2.729124323667584,0.29912249261291635,-1.9720626195974589,-0.45793921145720873,2.513743140952144,3.825116108429417,-55.85899380428245,0.7570617040701236,9,1.4250011444091726,1.4250011444091726,0.8750009536743093,0.02000045776366477,3.3199996948242045,1,0.029549039756898043,1.909085864891059,58.16999816894531,1.2439092469656508,58.38000106811523,-1.0624891967122008,58.81999969482422,0.029549039756898043
4924,2012-09-26,57.97000122070313,58.02999877929688,57.54999923706055,57.790000915527344,3551300.0,0.0017280506421999409,2.200045777065586,-0.2950821722490583,28.148179544780433,51.09763406329049,1.2511299615766447,1.094417084431754,0.7852728742380961,-0.4536269213751538,7.767937570013933,0.47999954223633523,0.37799316382498205,-1.0744987487792912,-2.664407553538176,0.5154100559795936,-1.8694531511587371,-0.27954434639984527,2.207041425271676,26.7517239033354,-26.81693249277951,0.7949544023794429,9,1.1999988555908132,1.1999988555908132,0.7749986648559499,-0.0800018310546946,2.969997406005845,2,0.028117944093398295,1.153843445191732,57.86999893188477,1.909085864891059,58.16999816894531,1.2439092469656508,58.38000106811523,0.028117944093398295
4925,2012-09-27,58.84000015258789,58.93000030517578,57.83000183105469,58.15999984741211,1844000.0,0.015007743894510206,1.5581341707918597,3.777773068282816,43.318981640959976,48.2535083939255,0.2279556521805688,0.22243359618614988,-0.11613175379753216,-1.3009778350346721,8.146756154545459,1.0999984741210938,0.26984386928652526,-0.19599990844726278,-1.788500912522835,1.3965010956283095,-0.9922504104850489,0.6002505935905234,1.0743381524954927,82.1656793807065,30.50669095175526,0.7962505020377871,9,0.18000030517578125,0.3299999237060547,-0.0950002670288086,-0.9500007629394531,2.9399986267089915,3,0.01019711884033181,2.200045777065586,57.97000122070313,1.153843445191732,57.86999893188477,1.909085864891059,58.16999816894531,0.01019711884033181
4926,2012-09-28,58.88000106811523,58.95000076293945,58.38000106811523,58.4900016784668,2260200.0,0.0006798252111421821,1.1509471987102242,0.5735282567963185,41.81419066041446,45.84446558195988,-0.035223407097042525,0.24791176118313274,-0.18320777948648015,-1.3130780084656521,8.277712010862299,0.5699996948242259,0.20086909847506718,-0.18949909210206073,-1.7363733813854694,1.357375197181348,-0.962936236743765,0.5839380525396436,0.7979033301658731,95.00002724780741,45.61630536685239,0.773437144641704,9,0.1399993896484446,0.28999900817871804,-0.13500118255614524,-0.9900016784667898,1.6499977111816548,4,0.008661656118912342,1.5581341707918597,58.84000015258789,2.200045777065586,57.97000122070313,1.153843445191732,57.86999893188477,0.008661656118912342
4927,2012-10-01,59.34000015258789,59.36000061035156,58.70000076293945,59.11999893188477,2398600.0,0.007812484309239531,4.076880190146425,0.564106576939622,43.440855804490695,44.491208583254256,-0.6953251870301358,-0.15713687645656194,-0.6355136982286496,-1.7460503672557621,8.819879867927625,0.6599998474121094,0.03548183033886687,0.23050003051757528,-1.3000104570270352,1.7610105180621858,-0.5347552132547264,0.995755274289877,0.1251137295711544,98.89500317188676,52.31882956425393,0.7652552437723039,10,-0.75,-0.1700000762939453,-0.5974998474121094,-1.4050006866455078,0.4799995422363281,0,0.001516686086222796,1.1509471987102242,58.88000106811523,1.5581341707918597,58.84000015258789,2.200045777065586,57.97000122070313,0.001516686086222796
4928,2012-10-02,59.849998474121094,59.88999938964844,59.2599983215332,59.540000915527344,2320500.0,0.008594511631644597,2.2307797644665284,1.4090719933417017,49.31774140056722,44.78838696379815,-1.2611289954484661,-0.5952686208337923,-1.080153387997818,-2.2083777725456315,9.573849175943943,0.6300010681152344,-0.15868571688896083,0.6754983901977525,-0.8653484612067146,2.2163452416022196,-0.09492503550448106,1.445921815899986,-2.299999237060547,98.2905592769682,54.19103871669509,0.7704234257022323,10,-1.1299991607666016,-0.6799983978271484,-1.1074981689453125,-1.7199993133544922,0.1100006103515625,1,0.026399362929605985,4.076880190146425,59.34000015258789,1.1509471987102242,58.88000106811523,1.5581341707918597,58.84000015258789,0.026399362929605985
4929,2012-10-03,61.06000137329102,61.290000915527344,59.86999893188477,59.9900016784668,2942600.0,0.020217258646934244,-1.1679333741009417,3.4516391021854926,58.66455210642341,45.08004760299015,-2.335823853617846,-1.6728791428345815,-2.19875118960384,-3.3695765669383846,10.744256902379917,1.44000244140625,-0.2869062691490214,1.7470012664795007,0.050774863451884755,3.4432276695071167,0.8988880649656963,2.595114467993305,-3.4632021331787186,93.35261262731301,49.95516958914751,0.8481132015138066,10,-1.6400012969970774,-1.6400012969970774,-2.3175010681152415,-2.930002212524421,-1.710002899169929,2,0.0021290083605340904,2.2307797644665284,59.849998474121094,4.076880190146425,59.34000015258789,1.1509471987102242,58.88000106811523,0.0021290083605340904
4930,2012-10-04,61.06999969482422,61.18000030517578,60.61000061035156,61.04999923706055,1655100.0,0.00016374584520684188,3.749964237463244,0.01869202193273284,56.59433386700897,45.98501649534464,-2.2273222102657826,-1.6634125138018874,-2.107606624903596,-3.322552890044193,11.443971316078162,0.5699996948242188,-0.32046912259161076,1.6904996871948228,-0.17231632049850987,3.5533156948881555,0.75909168334816,2.6219076910414856,-3.3254723876953136,92.43982019797102,50.19920043165257,0.9314080038466658,10,-1.6499996185302734,-1.6499996185302734,-2.3274993896484375,-2.940000534057617,-1.8400001525878906,3,-0.00212872226567673,-1.1679333741009417,61.06000137329102,2.2307797644665284,59.849998474121094,4.076880190146425,59.34000015258789,-0.00212872226567673
4931,2012-10-05,61.11999893188477,61.70000076293945,60.93000030517578,61.41999816894531,1577700.0,0.0008187201131555355,-1.2647189170691755,-14.999618539004032,58.20640804610696,47.290704406767844,-2.064928331325028,-1.6682018203544615,-2.0792646201992824,-3.3168959389481856,12.2228759398494,0.7700004577636719,-0.2333017397549071,1.6574989318847742,-0.3617751926333028,3.676773056402851,0.6478618696257357,2.6671359941438126,-3.2336526804199295,80.66660563151066,39.22328382899109,1.009637062259037,10,-1.4949989318847727,-1.4949989318847727,-2.3774986267089915,-2.989999771118171,-2.6499977111816406,4,0.010798427011552203,3.749964237463244,61.06999969482422,-1.1679333741009417,61.06000137329102,2.2307797644665284,59.849998474121094,0.010798427011552203
4932,2012-10-08,60.56999969482422,60.95000076293945,60.45000076293945,60.75,1077700.0,-0.008998678774086666,-1.380962761126249,0.6000025431379922,60.67018937589646,48.90838138296095,-1.2725044941468724,-1.099767359499026,-1.5063134801518459,-2.70764646068271,12.78323130413393,0.6699981689453196,-0.22685510849909463,1.059999656677249,-1.0186941406901866,3.1386934540446845,0.020652757993531168,2.0993465553609667,-2.4548341726708998,53.68852715311304,7.123304086575956,1.0393468986837167,10,-0.9449996948242188,-0.9449996948242188,-1.7999992370605469,-2.440000534057617,-1.7999992370605469,0,-0.0006604080523175959,-1.2647189170691755,61.11999893188477,3.749964237463244,61.06999969482422,-1.1679333741009417,61.06000137329102,-0.0006604080523175959
4933,2012-10-09,59.86000061035156,60.61000061035156,59.83000183105469,60.47999954223633,1707900.0,-0.011721959518737224,-1.2941258968792249,3.444432670707413,60.88495611070869,52.54580100139742,-0.2799809756797629,-0.41830319652262915,-0.7692114062155753,-1.9309069142027226,12.854239886627978,0.779998779296875,-0.14913610065324434,0.35450057983398153,-1.7205690982158188,2.429570257883782,-0.6830342591909186,1.3920354188588817,-1.5297449737510789,1.6042137129265273,-47.315165564281365,1.0375348390249,10,-0.09499931335449219,-0.2350006103515625,-1.0425004959106445,-1.730001449584961,-0.5800018310546804,1,-0.0006682411480033457,-1.380962761126249,60.56999969482422,-1.2647189170691755,61.11999893188477,3.749964237463244,61.06999969482422,-0.0006682411480033457
4934,2012-10-10,59.63999938964844,60.02999877929688,59.29999923706055,60.02999877929688,2229900.0,-0.0036752625870350997,2.743593254822076,0.6290323573024006,57.21830678492227,54.09017046183768,0.225539425919564,-0.23226255009448948,-0.5083083120534724,-1.646363656014394,12.719721783647348,0.7299995422363352,-0.03565003839807446,0.14849929809570028,-1.9185582957162453,2.215556891907646,-0.8850294988102689,1.1820280950016695,-1.1075590454676174,14.166664017573027,-36.311051616084455,1.0335287969059723,10,0.40000152587890625,-0.0149993896484375,-0.8224992752075195,-1.510000228881836,-0.6899986267089844,2,0.0053655214302326115,-1.2941258968792249,59.86000061035156,-1.380962761126249,60.56999969482422,-1.2647189170691755,61.11999893188477,0.0053655214302326115
4935,2012-10-11,59.61999893188477,60.290000915527344,59.47000122070313,60.20000076293945,1555400.0,-0.0003353530846470498,1.157887868292909,1.4871865096443069,61.78704714992931,56.30937673845044,0.41104393977591513,-0.2527884275990857,-0.44389366205322034,-1.5730979357946069,12.433503423051398,0.8199996948242116,0.11786201435405275,0.14599895477295632,-1.9098976864905808,2.2018955960364934,-0.8819493658588087,1.1739472754047213,-0.8975049625784379,13.333312140584516,-40.729546091037165,1.027948320631768,10,0.5800018310546804,0.00500106811522727,-0.9474992752075266,-1.4899997711181712,-1.4500007629394602,3,-0.004528689409608155,2.743593254822076,59.63999938964844,-1.2941258968792249,59.86000061035156,-1.380962761126249,60.56999969482422,-0.004528689409608155
4936,2012-10-12,59.88999938964844,60.2599983215332,59.61999893188477,59.84000015258789,1604200.0,0.004528689409607933,-1.6122334586730038,-0.0862053089895041,66.16542593391972,58.834328975053666,0.3345609712261819,-0.5834168323428628,-0.6609134849631957,-1.7995380490021944,11.779127320403166,0.6399993896484304,0.37431022511790246,0.4354993820190458,-1.5954554732056963,2.466454237243788,-0.5799780455933217,1.4509768096314133,-0.988855012724116,35.757551937633224,-22.92557804791801,1.0154774276123706,10,0.5900001525878906,-0.2649993896484375,-1.0924997329711914,-1.760000228881836,-1.3299980163574148,4,-0.011020201271302543,1.157887868292909,59.61999893188477,2.743593254822076,59.63999938964844,-1.2941258968792249,59.86000061035156,-0.011020201271302543
4937,2012-10-15,60.11000061035156,60.18000030517578,59.63000106811523,59.90999984741211,1592900.0,0.0036734216554550336,2.2352881778097333,4.0000762951094835,71.37405497093474,61.28503048287227,0.26291953160643544,-0.8501564375885948,-0.8655497911402676,-1.9819216196396212,11.211335364242442,0.549999237060554,0.5181745716266875,0.6575006484985337,-1.3706471914586444,2.685648488455712,-0.3565732714800589,1.6715745684771264,-1.040924850266336,61.832101080635624,-3.6336295189021826,1.0140739199785895,10,0.3899993896484375,-0.4850006103515625,-1.2825002670288086,-1.980001449584961,-0.9500007629394531,0,-0.02728330349352892,-1.6122334586730038,59.88999938964844,1.157887868292909,59.61999893188477,2.743593254822076,59.63999938964844,-0.02728330349352892
4938,2012-10-16,60.790000915527344,61.1500015258789,60.11999893188477,60.31999969482422,1346600.0,0.011312598540527574,-1.367814579990009,2.349997138987965,74.22680277227565,63.01416944574474,-0.3014161458679965,-1.494136888045233,-1.5396975595887383,-2.6186908032006215,11.430254253135686,1.0400009155273366,0.6985550897587274,1.2660009384155302,-0.8474487243444102,3.3794506011754706,0.20927610703555644,2.322725769795504,-1.5630696552708656,80.54053162380151,9.75730762235412,1.0567248313799715,10,-0.29000091552734375,-1.1650009155273438,-1.952500343322754,-2.660001754760742,-2.3600006103515625,1,-0.033229156560971695,2.2352881778097333,60.11000061035156,-1.6122334586730038,59.88999938964844,1.157887868292909,59.61999893188477,-0.033229156560971695
4939,2012-10-17,60.90999984741211,61.22000122070313,60.41999816894531,60.41999816894531,1298900.0,0.0019739912827361206,-2.2653073934808114,1.042554054931498,70.41419940258979,64.54971006080929,-0.49721823938653387,-1.5120917046154219,-1.6571646274003626,-2.695279985501557,12.676700794970596,0.8000030517578196,0.8553168564856293,1.2719999313354506,-0.8839476261436872,3.4279474888145884,0.19402615259588174,2.3499737100750195,-1.5346844169946507,82.28563581194156,12.407586277219025,1.0779737787395691,10,-0.4099998474121094,-1.2849998474121094,-1.8149995803833008,-2.780000686645508,-2.7099990844726562,2,-0.026760812218003638,-1.367814579990009,60.790000915527344,2.2352881778097333,60.11000061035156,-1.6122334586730038,59.88999938964844,-0.026760812218003638
4940,2012-10-18,60.61999893188477,61.13999938964844,60.459999084472656,60.849998474121094,1186100.0,-0.004761138011062704,-1.4727318125385804,-0.4693852130384204,66.35336431938497,65.45492742450683,-0.3104052049147157,-1.1387072187477827,-1.3631137448669364,-2.3659890488580757,13.831317344131266,0.6800003051757812,0.9447957200267965,0.8919990539550824,-1.2704420485107306,3.0544401564208954,-0.18922149727782767,1.9732196051879924,-1.1052023815159941,62.499910593160735,-4.02686444552937,1.0812205512329074,10,-0.3599987030029368,-0.9949989318847727,-1.5249986648559641,-2.489999771118171,-2.0399971008300852,3,-0.02754863408727215,-2.2653073934808114,60.90999984741211,-1.367814579990009,60.790000915527344,2.2352881778097333,60.11000061035156,-0.02754863408727215
4941,2012-10-19,59.81999969482422,61.09000015258789,59.68999862670898,60.790000915527344,1922000.0,-0.01319695234504159,-1.276419032496155,4.217405005556331,54.240278755977315,64.74049291118249,0.3193830480601463,-0.23747074511466337,-0.5515133665549854,-1.5240869883397892,14.852656018772253,1.4000015258789134,0.8519118623281372,0.01999988555908061,-2.047258818011052,2.0872585891292132,-1.0136294662259857,1.053629237344147,-0.17409089170119785,11.949598017317625,-48.39742088569134,1.0336293517850677,10,0.4400005340576172,-0.19499969482421875,-0.6699991226196289,-1.6900005340576172,-0.6399993896484375,4,-0.027582773893288226,-1.4727318125385804,60.61999893188477,-2.2653073934808114,60.90999984741211,-1.367814579990009,60.790000915527344,-0.027582773893288226
4942,2012-10-22,59.93999862670898,60.040000915527344,59.459999084472656,59.84000015258789,1538500.0,0.0020060002089090645,2.8666395402065,-0.10309108069843534,50.85389131660603,63.6259301562822,0.11244530005043885,-0.22985125502874126,-0.6560209240755412,-1.6015388980626497,15.667296535821007,0.5800018310546875,0.770313165469851,0.051498794555655536,-1.8682299330447094,1.9712275221560205,-0.9083655692445234,1.0113631583558345,1.7600021362304759,27.272668160754105,-27.10674739365516,0.9598643638001819,10,0.32000160217285867,-0.31499862670897727,-0.582498550415032,-1.6199989318847585,-0.029998779296867895,0,-0.023022977728315075,-1.276419032496155,59.81999969482422,-1.4727318125385804,60.61999893188477,-2.2653073934808114,60.90999984741211,-0.023022977728315075
4943,2012-10-23,59.58000183105469,59.79999923706055,58.97000122070313,59.25,1578100.0,-0.006005952684387861,1.1558484022789015,3.3000686655987694,33.25790234535121,60.96366299632986,0.4789099026127346,0.2791345995873371,-0.26054055694861233,-1.1778234707329318,16.195874864634323,0.9699974060058452,0.6542072632415596,-0.3939981460571289,-2.0723477098918863,1.2843514177776285,-1.2331729279745076,0.4451766358602498,2.0751988983154277,27.111138237846905,-21.415652496566334,0.8391747819173793,10,0.5149993896484446,0.0449981689453125,-0.2225017547607422,-1.2600021362304688,-0.160003662109375,1,-0.0070493784950449445,2.8666395402065,59.93999862670898,-1.276419032496155,59.81999969482422,-1.4727318125385804,60.61999893188477,-0.0070493784950449445
4944,2012-10-24,59.599998474121094,59.88999938964844,59.52999877929688,59.86000061035156,1882100.0,0.00033562676152820714,1.2500059604701175,-0.7878808896287048,33.40853666937623,57.81049516515729,0.5058365348969787,0.40845625997503276,-0.23538541797201162,-1.1352543592783135,16.510401888911286,0.3600006103515554,0.5543740345138417,-0.45550136566161825,-1.8600873532682982,0.9490846219450617,-1.1577943594649582,0.24679162814172173,1.9477942749023427,29.03215599136483,-13.364087643270764,0.7022929938033383,10,0.49500274658203836,0.02500152587890625,-0.12249755859375,-1.279998779296875,0.12000274658203836,2,-0.01963084226341616,1.1558484022789015,59.58000183105469,2.8666395402065,59.93999862670898,-1.276419032496155,59.81999969482422,-0.01963084226341616
4945,2012-10-25,59.43999862670898,60.08000183105469,59.38000106811523,59.97999954223633,1311300.0,-0.0026845612669199603,-1.121227183927288,2.0769095337304773,31.497766634289093,53.95853302075388,0.7125504962411426,0.6489850346111368,-0.06920282552318469,-0.9247996856102887,17.16523841447279,0.7000007629394602,0.49707704761270577,-0.6455011367797923,-1.963753239419141,0.6727509658595565,-1.3046271880994667,0.013624914539882127,2.0046824611816447,22.169700132254306,-14.750036823993412,0.6591260513196743,10,0.6550025939941548,0.18500137329102273,1.9073486399179274e-06,-1.1199989318847585,0.4700012207031321,3,-0.020861337355622678,1.2500059604701175,59.599998474121094,1.1558484022789015,59.58000183105469,2.8666395402065,59.93999862670898,-0.020861337355622678
4946,2012-10-26,59.38999938964844,59.61999893188477,58.86000061035156,59.349998474121094,1432600.0,-0.0008411715715967993,2.0399932861327543,-0.07407564390567727,35.396011557418745,49.96097264147433,0.7645685784190874,0.7790957434958443,-0.041521321042168324,-0.8566971360689166,17.726637348101896,0.7599983215332102,0.47938742605062856,-0.7210002899169936,-1.958313561749705,0.5163129819157177,-1.3396569258333457,-0.10234365400064149,1.9556945035546818,43.44247942566976,8.286811817787559,0.6186566359163544,10,0.6500015258789062,0.2350006103515625,0.012500762939453125,-1.0699996948242188,0.3400001525878906,4,-0.013638618739149733,-1.121227183927288,59.43999862670898,1.2500059604701175,59.599998474121094,1.1558484022789015,59.58000183105469,-0.013638618739149733
4947,2012-10-31,59.43000030517578,59.75,59.040000915527344,59.58000183105469,1550300.0,0.0006735294820412463,1.897968080965356,-3.7499523173755485,43.620164269931486,46.56023503010275,0.6905885328143313,0.7865077904560849,-0.09384149850257018,-0.8660432802006994,17.828697104834916,0.7099990844726562,0.43837409756822865,-0.6854993820190458,-1.911610006894108,0.5406112428560164,-1.298554694456577,-0.07244406958151473,1.7665519910562466,46.72123971283488,7.0190936172736045,0.6130553124375306,10,0.6100006103515625,0.19499969482421875,-0.027500152587890625,-1.1100006103515625,0.13000106811524148,2,-0.004206629626724578,2.0399932861327543,59.38999938964844,-1.121227183927288,59.43999862670898,1.2500059604701175,59.599998474121094,-0.004206629626724578
4948,2012-11-01,61.43000030517578,61.47999954223633,59.459999084472656,59.70000076293945,1722000.0,0.03365303701379618,1.207653166514843,-11.533212959666345,67.37867026162198,46.22295401443967,-1.3511704198928598,-1.1479070384208399,-2.069957039460064,-2.8244054439305586,17.995367957763147,2.049999237060547,0.3970482967504054,1.2355005264282255,-0.11579516346753849,2.5867962163239895,0.5598526814803435,1.9111483713761075,-2.5699996948242188,98.0916313952625,52.88083987085806,0.6756478449478828,11,-1.260000228881836,-1.8050003051757812,-2.0950002670288086,-3.1100006103515625,-1.8199996948242188,3,-0.02474361794257718,1.897968080965356,59.43000030517578,2.0399932861327543,59.38999938964844,-1.121227183927288,59.43999862670898,-0.02474361794257718
4949,2012-11-02,61.18999862670898,61.61999893188477,60.68999862670898,61.5,1617500.0,-0.0039069131902085275,2.3818239826881507,-0.17919159266960935,64.61825998499684,46.0301646439521,-1.1926991089198395,-0.9461779762123754,-1.7954722019651186,-2.518670393086694,17.079026542729547,0.9300003051757955,0.30231403579121263,0.9889989852905217,-0.3809476275080712,2.3589455980891145,0.3040256788912288,1.6739722916898145,-2.27759803771972,84.4202693233188,33.72405756959175,0.6849733063992953,11,-0.9499988555908132,-1.5649986267089773,-1.894998550415032,-2.6399974822997976,-0.75,4,-0.02892630327648138,1.207653166514843,61.43000030517578,1.897968080965356,59.43000030517578,2.0399932861327543,59.38999938964844,-0.02892630327648138
4950,2012-11-05,60.93999862670898,61.11999893188477,60.63000106811523,61.06000137329102,1196400.0,-0.004085634999358767,3.0833518771655313,0.38710391927647825,59.8130867776756,46.64936553525191,-0.9974232985456837,-0.7445923333382396,-1.53574966610487,-2.2251194020588585,16.086658067412042,0.55999755859375,0.10918878805468779,0.7454990386962805,-0.6082243702503334,2.0992224476428945,0.06863733422297003,1.422360743169591,-1.919294104003896,75.36229280030695,21.83556976298845,0.6768617044733076,11,-0.6999988555908132,-1.174997329711907,-1.769998550415032,-2.3899974822997976,-0.6599998474120952,0,-0.02001964938461842,2.3818239826881507,61.18999862670898,1.207653166514843,61.43000030517578,1.897968080965356,59.43000030517578,-0.02001964938461842
4951,2012-11-06,61.77999877929688,62.099998474121094,60.7599983215332,61.25,1105100.0,0.013784052699662208,1.290602136233812,-4.416555407209149,63.98659934389697,48.10855531606202,-1.7099823699015388,-1.6154359680923562,-2.3089984917737425,-3.0114517330130397,14.93980938812689,1.3400001525878906,-0.03499329065744661,1.55249919891358,0.07707439066387423,3.0279240071632856,0.8147867947887306,2.290211603038429,-2.655322480224612,89.542485289718,35.535164582793655,0.7377124041248521,11,-1.299999237060554,-1.539999008178718,-2.6849985122680735,-3.2299976348877024,-1.7199974060058594,1,-0.030268678679732042,3.0833518771655313,60.93999862670898,2.3818239826881507,61.18999862670898,1.207653166514843,61.43000030517578,-0.030268678679732042
4952,2012-11-07,60.52999877929688,61.56000137329102,60.29999923706055,61.13999938964844,1634200.0,-0.02023308554060521,-1.3551448515832913,-1.1509471987101687,48.01221404323334,49.74792328249337,-0.41067660141479223,-0.38850525653111845,-1.0131331614805248,-1.7288781513784386,14.174320608002219,1.4799995422363352,-0.17483329913692103,0.30449924468994993,-1.1690779756953589,1.7780764650752587,-0.43228936550270447,1.0412878548826043,-1.2268031497216825,40.53030084096781,-9.702669507197214,0.7367886101926557,11,-0.04999923706055398,-0.12999916076660867,-1.4349985122680735,-1.9799976348877024,-0.34999847412110086,2,-0.01321657447867286,1.290602136233812,61.77999877929688,3.0833518771655313,60.93999862670898,2.3818239826881507,61.18999862670898,-0.01321657447867286
4953,2012-11-08,59.81999969482422,60.59000015258789,59.81999969482422,60.27000045776367,1259000.0,-0.011729705910972332,-2.422218454626372,0.7377054306226166,42.35623313011449,50.74211177813095,0.37654394718946094,0.3355470792537716,-0.28069231490378854,-1.0052722053446743,13.935721461158879,0.7700004577636719,-0.19777044576542124,-0.4034997940063505,-1.8792727275355574,1.0722731395228564,-1.1413862607709575,0.3343866727582565,-0.34899589457626234,0.0,-44.27093655267966,0.7378864667646051,11,0.6599998474121094,0.6599998474121094,-0.9399995803833008,-1.269998550415039,1.3499984741210938,3,-0.004346344414235981,-1.3551448515832913,60.52999877929688,1.290602136233812,61.77999877929688,3.0833518771655313,60.93999862670898,-0.004346344414235981
4954,2012-11-09,59.959999084472656,60.47999954223633,59.43000030517578,59.91999816894531,1140500.0,0.0023403442053269163,-1.0588288092869484,-0.08889077268681389,45.27220191904631,52.272604587548415,0.32741176896192314,0.2326800934661719,-0.3913246994331274,-1.1367800378342139,14.131649684100262,1.0499992370605469,-0.20165322652024997,-0.2795003890991197,-1.7354422926515625,1.1764415144533231,-1.007471340875341,0.4484705626771017,2.1399993896484375,19.850155159703053,-21.2013934652775,0.727970951776221,11,0.5200004577636719,0.5200004577636719,-1.0149993896484375,-1.4099979400634766,2.049999237060547,4,-0.005837199457391806,-2.422218454626372,59.81999969482422,-1.3551448515832913,60.52999877929688,1.290602136233812,61.77999877929688,-0.005837199457391806
4955,2012-11-12,59.349998474121094,60.45000076293945,59.34000015258789,60.040000915527344,1464200.0,-0.010173459300627852,-2.126766314567864,-17.24966622162884,46.53901557117143,53.51071614463204,1.0318090303318357,0.8658061373872386,0.2341454325832757,-0.5260599236134027,14.074560894635454,1.1100006103515625,-0.09253985916975438,-0.8760009765625014,-2.360849260181027,0.6088473070560241,-1.6184251183717677,-0.13357683475323512,2.696600036621092,0.36225824686911295,-42.53759217678063,0.7424241418092631,11,1.220001220703125,1.1300010681152344,0.07000160217285156,-0.5499973297119141,2.7800025939941335,0,0.01836563067584862,-1.0588288092869484,59.959999084472656,-2.422218454626372,59.81999969482422,-1.3551448515832913,60.52999877929688,0.01836563067584862
4956,2012-11-13,59.22999954223633,59.790000915527344,58.959999084472656,58.97000122070313,1947500.0,-0.00202188601465747,-4.928529584065612,-0.3768078283945054,44.77172469431836,53.63866730289726,1.259136895426657,0.9842893353939104,0.39432874836940357,-0.40379658017332076,13.867795092421337,0.8300018310546875,0.017932849846815202,-0.9629999160766616,-2.507430883143435,0.5814310509901119,-1.7352153996100483,-0.19078443254327482,2.708335034179683,10.384623849172844,-33.06713274196797,0.7722154835333851,11,1.2999992370605469,1.25,0.1900005340576172,-0.42999839782714844,2.8199996948242188,1,0.017727490210629027,-2.126766314567864,59.349998474121094,-1.0588288092869484,59.959999084472656,-2.422218454626372,59.81999969482422,0.017727490210629027
4957,2012-11-14,58.47000122070313,59.84000015258789,58.4000015258789,59.459999084472656,2389000.0,-0.012831307232937794,-1.5486763305898759,-3.8077086726235785,42.28093594381203,50.85003015647393,2.0882393120462694,1.7024066360666623,1.1758701488610797,0.38504609600844475,13.600672374509216,1.4399986267089915,0.14135359494127897,-1.6409982681274329,-3.3674105824405345,0.08541404618566872,-2.50420442528398,-0.7777921109708856,3.2896332261962797,3.196335101334041,-40.57410513443635,0.8632061571565508,11,1.779998779296868,1.779998779296868,1.154998779296868,0.5349998474121023,2.969997406005845,2,0.027193434571451736,-4.928529584065612,59.22999954223633,-2.126766314567864,59.349998474121094,-1.0588288092869484,59.959999084472656,0.027193434571451736
4958,2012-11-15,58.77000045776367,59.41999816894531,58.40999984741211,58.459999084472656,2406600.0,0.00513082317081115,-3.9268229142437128,-0.31313337597583474,44.444455792647915,48.60849635732405,1.5323854703580153,1.310504968508468,0.9010218546236217,0.10363381628469881,12.468583143192614,1.0099983215332031,0.25143851942736717,-1.2399990081787138,-3.034176016210054,0.5541779998526266,-2.137087512194384,-0.3429105041630436,2.7208633554540995,17.788427151133963,-26.696004705864514,0.897088504015669,11,1.4799995422363281,1.4799995422363281,0.8549995422363281,0.5300006866455078,2.520000457763672,3,0.023991829784405727,-1.5486763305898759,58.47000122070313,-4.928529584065612,59.22999954223633,-2.126766314567864,59.349998474121094,0.023991829784405727
4959,2012-11-16,59.27999877929688,59.43000030517578,57.599998474121094,58.709999084472656,3165800.0,0.008677868258649024,3.2068874799400175,1.8387005475912368,48.97698253384823,47.404484774676554,0.8079231556357627,0.7084525379228168,0.43100106430056684,-0.3637062473360331,11.492134477350886,1.8300018310546875,0.331380767583191,-0.6485006332397418,-2.4184630496387385,1.1214617831592548,-1.5334818414392402,0.2364805749597565,1.9635960509337806,58.94733178871705,11.15939028368598,0.8849812081995001,11,0.5699996948242116,0.5699996948242116,0.41500186920165305,0.11500167846678977,1.5900001525878906,4,0.03188258145356948,-3.9268229142437128,58.77000045776367,-1.5486763305898759,58.47000122070313,-4.928529584065612,59.22999954223633,0.03188258145356948
4960,2012-11-19,58.95000076293945,59.88999938964844,58.52000045776367,59.81999969482422,2390500.0,-0.005566768271808353,1.712873680433592,-1.5263147327702558,47.283957303619495,45.54863565909017,0.9230197308248762,0.9559348716873757,0.751221245988674,-0.0030741360933461692,10.285137868599765,1.3699989318847656,0.10958353429340661,-0.8949987411499052,-2.685058214801657,0.8950607325018467,-1.7900284779757811,3.0995675970757475e-05,1.9292344316802499,58.952041445253286,10.175957131719798,0.8950297368258762,11,0.6299991607666016,0.8999977111816406,0.8824996948242188,0.44499969482421875,1.3899993896484375,0,0.05190835485989509,3.2068874799400175,59.27999877929688,-3.9268229142437128,58.77000045776367,-1.5486763305898759,58.47000122070313,0.05190835485989509
4961,2012-11-20,58.16999816894531,58.9000015258789,57.93000030517578,58.9000015258789,1889100.0,-0.013231595994897982,1.657525370232989,0.8390853484752072,42.87328813231656,44.97764389121053,1.2707218260134425,1.692774863112973,1.5212074107863813,0.7951945991775062,10.206924592246471,1.0200004577636719,-0.12031581455409679,-1.592501258850099,-3.5331666681607246,0.3481641504605264,-2.562833963505412,-0.6221685541947863,2.3813133536245275,24.890806416684715,-23.147788534196646,0.9703327046553121,11,0.9250011444091797,1.6800003051757812,1.742502212524414,1.2250022888183594,1.160003662109375,1,0.06807637998661664,1.712873680433592,58.95000076293945,3.2068874799400175,59.27999877929688,-3.9268229142437128,58.77000045776367,0.06807637998661664
4962,2012-11-21,58.56000137329102,58.97000122070313,58.2599983215332,58.33000183105469,948400.0,0.006704542145815617,-2.837785452858433,-0.315066417231914,30.15214997512284,43.62163465176701,0.6390948680793898,1.2586146331947035,1.1203550690245052,0.43421375183456234,10.373746410833343,0.8000030517578196,-0.31000751437995433,-1.133498191833489,-3.1444493457457483,0.8774529620787703,-2.1389737687896186,-0.12802261487735933,1.6961788444339447,41.92150722126932,0.20543287176464986,1.0054755769561285,11,0.4799976348876882,1.289997100830071,1.4924983978271413,0.8349990844726491,0.9199981689453054,2,0.05959695665856479,1.657525370232989,58.16999816894531,1.712873680433592,58.95000076293945,3.2068874799400175,59.27999877929688,0.05959695665856479
4963,2012-11-23,59.15999984741211,59.36999893188477,58.790000915527344,58.9000015258789,706500.0,0.01024587534239263,-1.4166607061965344,1.13042973479508,36.62714256420163,42.66107250122871,-0.07193478952120103,0.6593421443841052,0.5056172334744531,-0.17050153786044575,10.957072562851474,0.80999755859375,-0.6100916122682847,-0.5124996185302706,-2.5371665416819837,1.5121673046214426,-1.5248330801061272,0.499833843045586,0.8305621959524672,68.12230347653713,30.494065985954506,1.0123334615758564,11,-0.13500022888183594,0.6899986267089844,0.9025001525878906,0.2350006103515625,2.7900009155273438,4,0.03853953321801096,-2.837785452858433,58.56000137329102,1.657525370232989,58.16999816894531,1.712873680433592,58.95000076293945,0.03853953321801096
4964,2012-11-26,58.43000030517578,58.9900016784668,58.15999984741211,58.79999923706055,2119200.0,-0.012339410820134789,1.2133269585827708,-1.423082001848634,34.44857742917644,41.31769048545149,0.46735853788847237,1.3672960797442215,1.2130580833763105,0.54521920271781,11.678061540411292,1.0,-0.7369577338439797,-1.1839992523193388,-3.2837067355063994,0.9157082308677218,-2.233852993912869,-0.1341455107258085,1.3215053812644442,25.510215997602188,-7.041506316812345,1.0498537415935298,11,0.3149986267089844,1.4199981689453125,1.6324996948242188,0.9650001525878906,3.3100013732910156,0,0.048947468687557505,-1.4166607061965344,59.15999984741211,-2.837785452858433,58.56000137329102,1.657525370232989,58.16999816894531,0.048947468687557505
4965,2012-11-27,58.20000076293945,58.540000915527344,57.88999938964844,58.47999954223633,1765500.0,-0.003936326220007835,2.249995231646608,0.7567556421597434,26.0053600110043,39.23253885397215,0.5778421876180886,1.5806770818997506,1.4157492126975342,0.751952966573036,12.311651674020938,0.6500015258789062,-0.7772180109899978,-1.351998901367189,-3.544517339290188,0.84051953655581,-2.4482581203286884,-0.25573968240568945,1.3363542022688577,20.946045214486475,-4.215104534963313,1.0962592189614988,11,0.5449981689453125,1.6499977111816406,1.8624992370605469,1.4249992370605469,4.020000457763679,1,0.0458762565969848,1.2133269585827708,58.43000030517578,-1.4166607061965344,59.15999984741211,-2.837785452858433,58.56000137329102,0.0458762565969848
4966,2012-11-28,58.58000183105469,58.59000015258789,57.84000015258789,58.02999877929688,1494100.0,0.006529227888897315,1.6315803563063003,-1.9643051771116913,35.20487077488755,38.44630939075833,0.10721774837266906,1.198320117877742,1.0022986601273018,0.35433210677931015,13.28690247857344,0.75,-0.8554490656445566,-0.9314979553222642,-3.1661359043146007,1.3031399936700723,-2.048816929818429,0.18582101917390048,0.7627174850449023,48.36616136431612,24.110222242843193,1.1173189744961667,11,0.16499710083007812,1.2699966430664062,1.3624982833862305,1.0449981689453125,3.7099990844726562,2,0.030044354157056086,2.249995231646608,58.20000076293945,1.2133269585827708,58.43000030517578,-1.4166607061965344,59.15999984741211,0.030044354157056086
4967,2012-11-29,59.18000030517578,59.45000076293945,58.75,58.84000015258789,1554500.0,0.010242377182771323,-1.6923082566115248,0.6181786655569507,45.061729848612934,38.51489539697666,-0.4263067071625102,0.6099019473995497,0.3793239215317925,-0.22772248995022437,14.117190549003633,0.8699989318847656,-0.8930650102321636,-0.3189994812011747,-2.558348863462612,1.9203499010602627,-1.4386741723318934,0.800675209929544,-1.5800018310546875,83.22979158966194,53.59623500858891,1.119674691130718,11,-0.4350013732910156,0.6699981689453125,0.7624998092651367,0.44499969482421875,2.4399986267089915,3,0.0025346658517300114,1.6315803563063003,58.58000183105469,2.249995231646608,58.20000076293945,1.2133269585827708,58.43000030517578,0.0025346658517300114
4968,2012-11-30,59.90999984741211,59.97000122070313,59.13999938964844,59.20000076293945,2313800.0,0.012335240596010655,-1.000000000000017,2.0882316642170338,49.6463984003082,38.58927493769444,-1.092477130082628,-0.2527706041433788,-0.340174960336455,-0.9280061385782119,13.283581136387118,0.8300018310546946,-0.891697871566393,0.48700008392334126,-1.5723505977085424,2.546350765555225,-0.5426752568926005,1.516675424739283,-2.273001327514649,97.18303553039456,63.5726664430738,1.0296753408159407,11,-1.0049991607666016,-0.060001373291015625,0.032500267028808594,-0.2849998474121094,2.25,4,-0.0071774379280750145,-1.6923082566115248,59.18000030517578,1.6315803563063003,58.58000183105469,2.249995231646608,58.20000076293945,-0.0071774379280750145
4969,2012-12-03,59.41999816894531,60.22999954223633,59.209999084472656,60.0,1288000.0,-0.00817896310657329,-1.0400009155273438,-0.8169050407797036,50.503595147922496,38.94701247595033,-0.6487512315227164,0.10311480885663116,0.1783836846980762,-0.41099592633476334,12.382169769475153,1.0200004577636719,-0.8172987630865123,0.08549842834472798,-1.7988120717211515,1.9698089284106075,-0.8566568216882118,1.0276536783776677,-1.6896795410156287,66.10872049594269,27.12394719631684,0.9421552500329409,12,-0.3849983215332031,0.43000030517578125,0.44000244140625,0.2050018310546875,2.990001678466797,0,0.042578301446606126,-1.000000000000017,59.90999984741211,-1.6923082566115248,59.18000030517578,1.6315803563063003,58.58000183105469,0.042578301446606126
4970,2012-12-04,59.72000122070313,59.849998474121094,59.099998474121094,59.47000122070313,1289400.0,0.005048856630806897,1.9412081500763767,-0.4310331219910026,53.43619638893219,40.12066894890762,-0.925354177229913,-0.3088063711607063,-0.09511271676780808,-0.6802153491310676,11.465747523121424,0.75,-0.7698183865670529,0.44650135040284056,-1.292345140958048,2.185347841763729,-0.4229218952776037,1.3159245960832848,-1.8397017379150498,78.66115264538978,34.56910703633932,0.8694232456804449,12,-0.6850013732910227,0.12999725341796164,0.1399993896484304,-0.0950012207031321,2.8999977111816406,1,0.03382452137431291,-1.0400009155273438,59.41999816894531,-1.000000000000017,59.90999984741211,-1.6923082566115248,59.18000030517578,0.03382452137431291
4971,2012-12-05,59.90999984741211,60.290000915527344,59.06000137329102,59.70000076293945,2031000.0,0.003181490670216336,1.5360783388390604,0.839996337890625,60.9755969912744,43.54549639514668,-0.941596125579558,-0.6809989371815135,-0.24166574182248723,-0.8265166260806609,9.896034242305229,1.229999542236321,-0.795821522236082,0.7299999237060533,-0.5926600327740275,2.052659880186134,0.0686699454660129,1.3913299019460936,-1.8887183610571299,75.32462063601369,24.983049860295353,0.6613299782400412,12,-0.8449993133544922,-0.060001373291015625,-0.049999237060546875,-0.2849998474121094,2.770000457763672,2,0.03855785977590531,1.9412081500763767,59.72000122070313,-1.0400009155273438,59.41999816894531,-1.000000000000017,59.90999984741211,0.03855785977590531
4972,2012-12-06,59.72999954223633,60.25,59.290000915527344,59.790000915527344,1438100.0,-0.0030045118616964794,-1.04255422762413,-0.28572207084468665,57.453406215347854,45.85952568971848,-0.6461251955404848,-0.5944851299376168,-0.01264564317981609,-0.6130023657930224,8.818558580383614,0.9599990844726562,-0.7837454952857854,0.5899995803832994,-0.6027674100158222,1.782766570782421,-0.006383914816261438,1.1863830755828602,-1.5272205015475606,54.47141612159868,0.011592118335506996,0.5963834951995621,12,-0.6649990081787109,0.11999893188476562,0.10250091552734375,-0.10499954223632812,3.220001220703125,3,0.04285955789235829,1.5360783388390604,59.90999984741211,1.9412081500763767,59.72000122070313,-1.0400009155273438,59.41999816894531,0.04285955789235829
4973,2012-12-07,59.56000137329102,60.0,59.20000076293945,59.90999984741211,1238400.0,-0.002846110333972085,2.0188719986180685,5.83317439125171,52.29510236830076,47.84247290517674,-0.462004532516211,-0.46901051560398344,0.21507895934195176,-0.40870148668212636,8.210366669361404,0.7999992370605469,-0.6595408723153184,0.4330013275146527,-0.7339482529585695,1.5999509079878749,-0.15047346272195483,1.0164761177512602,-1.190244582615172,40.6504216327533,-12.694759253170666,0.5834747902366103,12,-0.49500083923340554,0.289997100830071,0.27249908447264914,0.06499862670897727,3.3899993896484304,4,0.03458692933337515,-1.04255422762413,59.72999954223633,1.5360783388390604,59.90999984741211,1.9412081500763767,59.72000122070313,0.03458692933337515
4974,2012-12-10,59.61000061035156,60.0,59.47000122070313,59.63999938964844,1379100.0,0.0008394767613784104,-2.4193738924986343,0.08571117166212708,55.67009836276177,51.1385549442609,-0.3654490392992358,-0.5761127959823753,0.22135347947355655,-0.4403648109439402,8.006088264328467,0.5299987792968679,-0.45110808201719976,0.5005004882812472,-0.6235608498379577,1.624561826400452,-0.06153018077835526,1.0625311573408496,-1.0866242896875917,44.715401768407155,-7.593359257607744,0.5620306690596027,12,-0.5450000762939453,0.23999786376953125,0.28749942779541016,0.0149993896484375,4.029998779296875,0,0.04277804413606612,2.0188719986180685,59.56000137329102,-1.04255422762413,59.72999954223633,1.5360783388390604,59.90999984741211,0.04277804413606612
4975,2012-12-11,60.43999862670898,60.709999084472656,59.68999862670898,59.79999923706055,1492400.0,0.013923804862590039,-1.372092404322115,-21.3341810783314,69.33561218753758,54.930859545666465,-0.9435083580602353,-1.3916124624483075,-0.5696128441786286,-1.2724021356250574,8.149701485405119,1.0999984741210938,-0.308541528723822,1.2759984970092688,0.006545835577021819,2.545451158441516,0.6412721662931489,1.9107248277253888,-1.7752923384559338,83.63631319401527,26.708523663347947,0.6347263307161223,12,-0.7099990844726491,-0.5900001525878835,-0.5074987411498952,-0.8149986267089773,3.240001678466804,1,0.03259432934256501,-2.4193738924986343,59.61000061035156,2.0188719986180685,59.56000137329102,-1.04255422762413,59.72999954223633,0.03259432934256501
4976,2012-12-12,60.27999877929688,61.09000015258789,60.13000106811523,60.43000030517578,1853100.0,-0.002647251010051921,-3.2666915330099675,-0.23437760770568733,65.24821591744566,57.17380244220343,-0.5777622518175249,-1.2110048403677283,-0.3729253136755659,-1.1131573002292399,8.845883045560612,0.9599990844726634,-0.0721260665310055,1.0634986877441506,-0.30075510302545894,2.42775247851376,0.3813717923593458,1.7456255831289553,-1.4107632114218802,57.1427706417578,-1.6136808983470061,0.6821268953848038,12,-0.20499801635742898,-0.43000030517578836,-0.2774982452392649,-0.6549987792968821,3.5,2,0.038818848705610254,-1.372092404322115,60.43999862670898,-2.4193738924986343,59.61000061035156,2.0188719986180685,59.56000137329102,0.038818848705610254
4977,2012-12-13,60.06000137329102,60.56999969482422,59.61000061035156,60.36999893188477,1193000.0,-0.0036495920779848756,1.70422626019498,2.0666293677840355,58.555156518787896,58.16366445536784,-0.24564114083546684,-0.9125688992098375,-0.13286960729845276,-0.8803523922696712,9.476353927736373,0.9599990844726562,0.26315162647291857,0.7640012741088924,-0.6023980472418557,2.1304005954596406,0.08080161343352188,1.447200934784263,-0.9242740552504713,45.50269249089758,-11.570482102374037,0.6831996606753733,12,0.014999389648430395,-0.48000144958496804,0.29999828338622336,-0.23500251770020242,3.6099967956542898,3,0.04362302484145264,-3.2666915330099675,60.27999877929688,-1.372092404322115,60.43999862670898,-2.4193738924986343,59.61000061035156,0.04362302484145264
4978,2012-12-14,60.18000030517578,60.38999938964844,59.68000030517578,59.9000015258789,1237100.0,0.0019979841681809773,1.0285776566757494,-0.9032289820831101,68.81722900026925,60.19851266118414,-0.361308217083959,-0.9713179906065719,-0.24744356768752596,-0.9611685963845744,10.14089623980286,0.7099990844726562,0.492830399682596,0.813500213623044,-0.5837790609923701,2.210779488238458,0.11486057631533697,1.512139850930751,-0.8097602469895477,43.82713287635403,-16.526437247189726,0.6986396373077062,12,-0.10499954223632812,-0.8350009918212891,0.25999927520751953,-0.35500144958496094,3.6399993896484375,4,0.04602858829705658,1.70422626019498,60.06000137329102,-3.2666915330099675,60.27999877929688,-1.372092404322115,60.43999862670898,0.04602858829705658
4979,2012-12-17,61.16999816894531,61.22999954223633,60.040000915527344,60.22999954223633,1474300.0,0.016450612475061632,1.2452775188665326,3.357152588555773,77.44918371707196,62.86662236431078,-1.2035268001271433,-1.9104095655279991,-1.2594087251218937,-1.9005599639963364,10.337773125865779,1.1899986267089844,0.6360279057043527,1.7089981079101548,0.09717550652965912,3.3208207092906505,0.903086807219907,2.5149094086004027,-1.5933868994308824,96.29620908322404,29.67901515390122,0.8059113006902482,12,-1.0249977111816406,-1.7549991607666016,-0.6899986267089844,-1.3449993133544922,2.5400009155273438,0,0.029099274926867924,1.0285776566757494,60.18000030517578,1.70422626019498,60.06000137329102,-3.2666915330099675,60.27999877929688,0.029099274926867924
4980,2012-12-18,62.0099983215332,62.099998474121094,61.18999862670898,61.209999084472656,1479000.0,0.013732224582840402,-1.1666659097824064,0.8510642615100542,79.21636773996096,64.8933746697204,-1.8824944195584479,-2.645019684180056,-2.1123905393204296,-2.6807232117898536,11.296459435903449,0.9300003051757812,0.7191722644330696,2.395998382568358,0.44348528868611226,4.348511476450604,1.419741835627235,3.372254929509481,-2.329998016357422,96.38553293970935,26.32537400118821,0.9762565469411231,12,-1.3599987030029297,-2.1599998474121094,-1.529998779296875,-2.184999465942383,1.8700027465820241,1,0.02628610082624716,1.2452775188665326,61.16999816894531,1.0285776566757494,60.18000030517578,1.70422626019498,60.06000137329102,0.02628610082624716
4981,2012-12-19,62.13000106811523,62.86000061035156,62.0099983215332,62.11000061035156,1876300.0,0.0019352160914403171,-6.727116675047249,0.025000596047007308,77.3655211949427,67.10583188967539,-1.8489054694293685,-2.5857081733885607,-2.245860030313281,-2.752197829493781,11.950055517296793,0.8500022888183594,0.8460019530019594,2.3180009841918903,0.18705113492364234,4.448950833460138,1.2525260595577663,3.3834759088260142,-2.0900001525878835,77.53847562349738,8.766449726446155,1.065474924634124,12,-1.1000003814697195,-1.9000015258788991,-1.6050014495849538,-2.305002212524407,1.75,2,0.024947677618116115,-1.1666659097824064,62.0099983215332,1.2452775188665326,61.16999816894531,1.0285776566757494,60.18000030517578,0.024947677618116115
4982,2012-12-20,62.04999923706055,62.13000106811523,61.43999862670898,61.97000122070313,1819000.0,-0.001287652175749554,4.749980131924365,3.999809269503259,72.57384339775427,69.35902533739245,-1.5703414572541163,-2.351395773267157,-2.162801395024225,-2.648708827778151,12.45485758048227,0.69000244140625,0.9355016079674883,2.0634992599487276,-0.20303691803508883,4.330035437932544,0.930231170956823,3.1967673489406323,-1.5023983764648463,74.52826114599253,8.963796512902618,1.1332680889919078,12,-0.8849983215332031,-1.8199996948242188,-1.5450000762939453,-2.2250003814697266,1.0100021362304759,3,0.02788073430310467,-6.727116675047249,62.13000106811523,-1.1666659097824064,62.0099983215332,1.2452775188665326,61.16999816894531,0.02788073430310467
4983,2012-12-21,61.43999862670898,61.97000122070313,61.0,61.63999938964844,3297800.0,-0.009830791585042187,1.2558051853001633,-2.5000715273476,70.78191141576396,71.03811567661492,-0.7438414019006458,-1.6462283006273637,-1.5338803216787227,-2.0126218352786864,13.248357631387375,1.0499992370605469,0.9462432096213149,1.33949871063232,-0.9807222773603357,3.6597196986249756,0.17938821663599214,2.4996092046286478,-0.4761658111572231,49.645314279684726,-15.1955458707411,1.160110493996326,12,-0.20499801635741477,-1.2099990844726491,-1.1899986267089773,-1.614999771118157,0.94000244140625,4,0.03629556627735542,4.749980131924365,62.04999923706055,-6.727116675047249,62.13000106811523,-1.1666659097824064,62.0099983215332,0.03629556627735542
4984,2012-12-24,61.290000915527344,61.34000015258789,60.7400016784668,61.13999938964844,514500.0,-0.0024413690516656983,3.79998779296875,-0.7500047683533656,66.66669366386559,70.7415691739847,-0.36931142235047787,-1.339665896786535,-1.3592226530574223,-1.8293212684538958,13.392649474944413,0.6999969482421804,1.0045628996775235,1.0465009689331026,-1.1912909084336718,3.284292846299877,-0.07239496975028459,2.16539690761649,1.5699996948242188,25.94337330970139,-35.614712996183556,1.1188959386833879,12,-0.05500030517578125,-1.0600013732910156,-1.0400009155273438,-1.4650020599365234,1.6100006103515554,0,0.04127914409372968,1.2558051853001633,61.43999862670898,4.749980131924365,62.04999923706055,-6.727116675047249,62.13000106811523,0.04127914409372968
4985,2012-12-26,60.86999893188477,61.4900016784668,60.68000030517578,61.099998474121094,743100.0,-0.006852699908120985,-1.6557561582669926,-1.5333146838919216,59.71660012818651,70.12694519740035,0.13197967120529341,-0.7477138870396587,-0.9182879636387327,-1.3766835772241919,13.353006223958513,0.8100013732910156,1.1188582090105825,0.4929990768432688,-1.5407582374737459,2.5267563911602835,-0.5238795803152385,1.5098777340017762,1.947601699829093,8.715532115197169,-48.99024314196355,1.0168786571585076,12,0.36500167846678977,-0.5199985504150462,-1.020000457763679,-1.0450000762939524,1.220001220703118,2,0.0466568129197098,3.79998779296875,61.290000915527344,1.2558051853001633,61.43999862670898,4.749980131924365,62.04999923706055,0.0466568129197098
4986,2012-12-27,60.34000015258789,60.959999084472656,59.63000106811523,60.84000015258789,1510200.0,-0.008707060762231378,2.5945996102811737,2.1739173701757095,55.76560854954793,69.81699542304035,0.7502852168491572,-0.08337450218890297,-0.38178777709357803,-0.8145642921614922,12.899085539979405,1.329998016357429,1.2049995150997077,-0.12499961853027486,-1.9754100560440477,1.725410818983498,-1.0502048372871613,0.8002056002266116,2.3920964660644515,28.399963378906534,-28.48744317898648,0.9252052187568861,12,0.9050006866455078,0.010000228881835938,-0.6250009536743164,-0.5150012969970703,2.729999542236328,3,0.058667565571352,-1.6557561582669926,60.86999893188477,3.79998779296875,61.290000915527344,1.2558051853001633,61.43999862670898,0.058667565571352
4987,2012-12-28,59.33000183105469,60.2400016784668,59.33000183105469,59.93999862670898,1193100.0,-0.0167384540765515,-1.9836217301306385,1.2199935913085795,48.123982149935735,67.5177457730033,1.8392613781926102,0.9891520935007776,0.6160173458879257,0.2015696070147186,13.309084632421802,1.0099983215332031,1.1083224890101278,-1.1424980163574219,-2.9720772554792916,0.6870812227644478,-2.0572876359183567,-0.22770839679648702,3.215969054565427,0.0,-56.50647264036935,0.9147896195609363,12,1.7649993896484375,1.019998550415039,0.14249706268310547,0.4949970245361328,3.579998016357422,4,0.07668968644256746,2.5945996102811737,60.34000015258789,-1.6557561582669926,60.86999893188477,3.79998779296875,61.290000915527344,0.07668968644256746
4988,2012-12-31,59.47999954223633,59.66999816894531,58.7599983215332,59.09000015258789,2038800.0,0.002528193267358425,1.3636462719841467,-0.639346620223012,48.956651389488435,64.35190884771625,1.7651508211843563,0.8488068672287881,0.4333962291377347,0.04986007282980154,13.973459141275418,0.9099998474121094,1.0587003808978324,-0.9710002899169936,-2.8381324283200726,0.8961318484860854,-1.9045663591185331,-0.0374342207154541,2.8086938190185506,26.37363865778714,-30.317956897512957,0.933566069201539,12,1.3299999237060547,0.8700008392333984,-0.03500080108642578,0.3449993133544922,2.770000457763672,0,0.06018832983535183,-1.9836217301306385,59.33000183105469,2.5945996102811737,60.34000015258789,-1.6557561582669926,60.86999893188477,0.06018832983535183
4989,2013-01-02,61.95000076293945,61.95000076293945,60.13000106811523,60.13000106811523,3526500.0,0.04152658439328327,1.0000000000000078,4.666673187526917,59.59341215430202,62.17158044930968,-0.65103465615028,-1.4987776319511426,-2.0450679071972715,-2.4099025097126088,14.768653960501144,2.470001220703125,1.1414274927419896,1.3725008010864244,-0.5427213358389764,3.287722938011825,0.4148897326237275,2.330111869549121,-3.19000244140625,100.0,44.7869100845048,0.9576110684626992,1,-1.1400012969970703,-1.6000003814697266,-2.5125017166137695,-2.125001907348633,-0.44000244140625,2,0.006941086358033033,1.3636462719841467,59.47999954223633,-1.9836217301306385,59.33000183105469,2.5945996102811737,60.34000015258789,0.006941086358033033
4990,2013-01-03,61.7400016784668,62.0099983215332,61.5099983215332,61.63999938964844,2559000.0,-0.0033898156882393726,-1.777743634302184,0.054946321750904206,59.217196590467374,60.15509993770131,-0.5401665295212368,-1.1907354726499761,-1.836797406419457,-2.1883868801617297,15.742003142843346,0.5,1.168299099868861,1.0615016937255888,-0.876236883395002,2.9992402708461796,0.09263240516528981,2.0303709822858877,-2.9800033569335938,91.69241098257211,35.20640640337975,0.9688692885602955,1,-1.2950019836425781,-1.3900012969970703,-2.442502975463867,-1.9150028228759766,-0.3200035095214844,3,0.018788464785816084,1.0000000000000078,61.95000076293945,1.3636462719841467,59.47999954223633,-1.9836217301306385,59.33000183105469,0.018788464785816084
4991,2013-01-04,62.22000122070313,62.36999893188477,61.7400016784668,62.0,1898200.0,0.00777453076104706,1.423082001848634,2.19996185390051,63.2029387171886,59.11388830652735,-1.1242878596468913,-1.5692589260819148,-2.287193223100253,-2.645658860513045,16.41602616479325,0.6299972534179759,1.0611565150517492,1.4260011672973718,-0.5925587440807405,3.444561078675484,0.4167212116083121,2.4352811229864315,-3.3300028991699264,95.8449394509373,36.40113393394422,1.009279955689058,1,-1.6550025939941477,-1.8700008392334055,-2.9225025177002024,-2.395002365112312,-0.7800025939941548,4,-0.002089377460056774,-1.777743634302184,61.7400016784668,1.0000000000000078,61.95000076293945,1.3636462719841467,59.47999954223633,-0.002089377460056774
4992,2013-01-07,62.290000915527344,62.5,61.81999969482422,61.81999969482422,1422500.0,0.001125035253148221,-1.8936108044932147,2.136357331113816,62.97663790393343,58.246635694101734,-1.29259308271439,-1.5153277672034449,-2.3300339412060325,-2.6911755184068227,17.157423703099013,0.6800003051757812,0.8583302828957926,1.3680007934570284,-0.6907425989675176,3.4267441858815744,0.33862909724475543,2.3973724896693014,-3.191202557373046,94.38505373722867,31.604059142308145,1.0293716962122732,1,-1.6600017547607422,-1.4850006103515625,-2.992502212524414,-2.4650020599365234,-0.8500022888183665,0,0.012522054388065307,1.423082001848634,62.22000122070313,-1.777743634302184,61.7400016784668,1.0000000000000078,61.95000076293945,0.012522054388065307
4993,2013-01-08,61.61999893188477,62.13999938964844,61.5099983215332,61.97000122070313,1041600.0,-0.010756172319714263,-1.2105164532902684,-0.744683786767093,52.88092627280704,56.7148837617619,-0.6642230675903349,-0.7199976123811496,-1.6284929548719944,-1.988522314111684,17.935072201100112,0.7800025939941406,0.6478216803452668,0.5949989318847742,-1.381307987601872,2.57130585137142,-0.3931545278585489,1.5831523916280972,-2.2491044423828157,62.869136509888854,4.148822818337244,0.9881534597433239,1,-0.9899997711181712,-0.8099994659423899,-2.322500228881843,-1.7950000762939524,-0.8600006103515696,1,0.020934776661604815,-1.8936108044932147,62.290000915527344,1.423082001848634,62.22000122070313,-1.777743634302184,61.7400016784668,0.020934776661604815
4994,2013-01-09,62.15999984741211,62.33000183105469,61.70000076293945,61.77999877929688,790000.0,0.008763403519760793,-1.3333498166816193,-1.0857102374905792,50.99867831698246,55.746225782739224,-1.193327647721361,-1.1164023145120439,-2.1306743941779303,-2.4880893109010316,18.803972590301864,0.7100028991699148,0.4944854742995233,1.0074998855590849,-0.9126631840248294,2.927662955142999,0.0474183507671313,1.9675814203510384,-2.538776917070308,65.65660847015486,11.217348195222712,0.960081534791956,1,-1.5300006866455078,-1.3500003814697266,-2.7825002670288086,-2.335000991821289,-0.09000015258789062,2,0.0014478789061906916,-1.2105164532902684,61.61999893188477,-1.8936108044932147,62.290000915527344,1.423082001848634,62.22000122070313,0.0014478789061906916
4995,2013-01-10,62.40999984741211,62.790000915527344,61.77999877929688,62.4900016784668,1072600.0,0.004021879031751663,1.9705931851585694,-0.21053054258897147,51.83245289048228,55.30920848728749,-1.3431525169977476,-1.2767048094643485,-2.3340120779850366,-2.7146324015952956,19.095162090748563,1.0100021362304616,0.3936010396812861,1.1589998245239244,-0.8087922635864615,3.1267919126343102,0.17510378046873143,2.1428958685791173,-2.5584747514976556,70.31247671698281,18.018705149953618,0.9838960440551924,1,-1.635000228881836,-1.6000003814697266,-2.967500686645508,-2.585000991821289,-0.20000076293945312,3,-0.014420790387427385,-1.3333498166816193,62.15999984741211,-1.2105164532902684,61.61999893188477,-1.8936108044932147,62.290000915527344,-0.014420790387427385
4996,2013-01-11,62.61999893188477,62.7599983215332,62.18999862670898,62.290000915527344,827700.0,0.003364830716008571,-1.1509317172531126,-4.12488079343896,53.66795328884002,55.92520528049907,-1.3362422254382054,-1.3727921870429398,-2.492334691219696,-2.913606705488199,19.04452738838394,0.5699996948242259,0.3352226954486355,1.2519989013671946,-0.7506578417835712,3.2546556445179604,0.2506705297918117,2.2533272729425775,-2.4746262540090314,86.71862194340606,35.69912668598434,1.0013283715753813,1,-1.8449993133544993,-1.80999946594239,-3.177499771118171,-2.7950000762939524,-1.2000007629394602,4,-0.01916321915375263,1.9705931851585694,62.40999984741211,-1.3333498166816193,62.15999984741211,-1.2105164532902684,61.61999893188477,-0.01916321915375263
4997,2013-01-14,62.68000030517578,62.86000061035156,62.29999923706055,62.4000015258789,1063800.0,0.0009581822790556416,-1.3333227370261465,0.8484862496676602,58.58727232668621,56.99527427352105,-0.973440674464193,-1.2927243829301531,-2.5001864615397267,-2.9571726293594907,19.717368305057914,0.5600013732910156,0.3507521699616589,1.1810003280639663,-0.8040902126237484,3.166090868751681,0.1884550577201054,2.173545598407827,-2.2701648035348825,86.66666666666667,34.00797939444361,0.992545270343859,1,-1.1849994659423828,-1.8700008392333984,-3.222500801086426,-2.855001449584961,-1.3800010681152344,0,-0.01978305157034932,-1.1509317172531126,62.61999893188477,1.9705931851585694,62.40999984741211,-1.3333498166816193,62.15999984741211,-0.01978305157034932
4998,2013-01-15,62.95000076293945,63.27000045776367,62.27000045776367,62.5,1503300.0,0.004307601411121409,-1.1978025663275358,1.6071525885558176,61.307900632855166,57.18577299336029,-0.7816576537645403,-1.4172249395882588,-2.7783005177784545,-3.202454213744872,20.533589352889376,1.0,0.44471052980223647,1.3125007629394503,-0.6716349592360871,3.2966364851149876,0.3204329018516816,2.304568624027219,-2.246145448253273,79.61784987098059,22.605795564530275,0.9920678610877705,1,-0.5600013732910156,-1.9350013732910156,-3.4925012588500977,-3.125001907348633,-0.17000198364257102,1,-0.02398732514582369,-1.3333227370261465,62.68000030517578,-1.1509317172531126,62.61999893188477,1.9705931851585694,62.40999984741211,-0.02398732514582369
4999,2013-01-16,62.95000076293945,63.38999938964844,62.31999969482422,62.79999923706055,1174500.0,0.0,1.0776717726882166,0.33333615903022085,65.02891894096916,57.83151992119382,-0.6983267544907719,-1.3460466818537782,-2.7788442459037697,-3.1710975665388546,20.624071051268604,1.0699996948242188,0.6881722685763165,1.2235006332397447,-0.8307864890080836,3.277787755487573,0.19635707211583053,2.250644194363659,-1.8868851282224242,72.67090311146481,9.155176810219977,1.027143561123915,1,-0.5000019073486328,-1.8750019073486328,-3.4925012588500977,-3.125001907348633,-0.9300003051757812,2,-0.03478955385010207,-1.1978025663275358,62.95000076293945,-1.3333227370261465,62.68000030517578,-1.1509317172531126,62.61999893188477,-0.03478955385010207
5000,2013-01-17,63.63999938964844,63.7400016784668,62.790000915527344,63.040000915527344,1212600.0,0.010961058273969204,1.3749928474699118,3.999949137887188,73.3050858872865,58.95398071787136,-1.218618388332132,-2.0107612440527305,-3.4533204866324354,-3.8365859151005637,20.116010231832405,0.9500007629394531,0.9616871820588742,1.8319992065429673,-0.39197149692540734,4.055969910011349,0.7200138548087764,2.943984558277158,-2.2045823541423815,93.5482521337652,24.533495958484906,1.1119853517341909,1,-1.0149993896484375,-2.3899993896484375,-4.182499885559082,-3.815000534057617,-1.0,3,-0.024670014297322407,1.0776717726882166,62.95000076293945,-1.1978025663275358,62.95000076293945,-1.3333227370261465,62.68000030517578,-0.024670014297322407
5001,2013-01-18,63.68000030517578,63.68999862670898,62.97999954223633,63.4900016784668,1227500.0,0.0006285499043208187,5.762048356918772,0.31666518316951286,85.5973652993695,61.46739487291981,-1.150752987665392,-2.0329147612566842,-3.504094022715279,-3.8282830324973816,19.063224194636728,0.7099990844726491,0.9690532580470759,1.7945001602172823,-0.5796719185147765,4.168672238949341,0.6074141208512529,2.9815861995833117,-1.8297580339367912,95.91827731528576,17.42288519631296,1.1870860393660285,1,-1.0550003051757812,-2.4300003051757812,-3.8900012969970703,-3.855001449584961,0.07999801635742188,4,-0.023084189912977227,1.3749928474699118,63.63999938964844,1.0776717726882166,62.95000076293945,-1.1978025663275358,62.95000076293945,-0.023084189912977227
5002,2013-01-22,63.77999877929688,63.77999877929688,62.95000076293945,63.599998474121094,1155200.0,0.0015703277896021994,8.222184546263072,0.9473768747365202,85.47853351991364,65.08935123370944,-1.1367050206101155,-2.104562664088796,-3.5736278331114377,-3.88273797503404,18.732997662370153,0.829998016357429,1.0056092947568516,1.8079986572265696,-0.7129331769923724,4.3289304914455045,0.5475327401170986,3.0684645743360406,-1.5895998147568875,100.0,14.295575585950147,1.2604659171094676,1,-1.039999008178718,-2.510000228881843,-3.8174991607666087,-3.9300003051757884,0.6900024414062287,1,-0.03700220532330323,5.762048356918772,63.68000030517578,1.3749928474699118,63.63999938964844,1.0776717726882166,62.95000076293945,-0.03700220532330323
5003,2013-01-23,63.66999816894531,64.05999755859375,63.6500015258789,63.81000137329102,1479100.0,-0.0017246881852759355,-3.5556002967041804,-0.7777942610096302,73.24320339652327,67.56096513143619,-0.7882212035058842,-1.9172273297677833,-3.4109237659009466,-3.7353546887143594,19.00344710121672,0.40999603271485086,0.9669512355712158,1.5864980697631808,-1.0307821221396836,4.203778261666045,0.2778579738117486,2.895138165714613,-1.161679241453939,77.58621445640497,-6.049259677036261,1.308640095951433,1,-0.75,-2.260000228881836,-3.8424978256225586,-3.8199996948242188,1.3700027465820312,2,-0.037223166327036594,8.222184546263072,63.77999877929688,5.762048356918772,63.68000030517578,1.3749928474699118,63.63999938964844,-0.037223166327036594
5004,2013-01-24,63.81999969482422,64.44000244140625,63.4900016784668,64.0,1679700.0,0.002355921630166957,-1.2619164396003633,1.2856870385002481,78.571376171787,70.53195660713672,-0.7576654567067536,-1.9689167095366713,-3.509905462251595,-3.8443266740878173,19.696860845340723,0.9500007629394531,0.9337536576994765,1.609999656677246,-1.0890833967414153,4.3090827100959075,0.2604581299679154,2.959541183386577,-1.0013450411123728,62.42411071397195,-19.358095517339486,1.3495415267093316,1,-0.5049991607666016,-2.219999313354492,-4.109999656677246,-3.970001220703125,2.4499969482421733,3,-0.016295846450962603,-3.5556002967041804,63.66999816894531,8.222184546263072,63.77999877929688,5.762048356918772,63.68000030517578,-0.016295846450962603
5005,2013-01-25,63.709999084472656,64.13999938964844,63.47999954223633,63.63000106811523,1516100.0,-0.0017236071901843841,-2.4736736435275812,-0.4444326707074527,72.78281218648357,72.655829817986,-0.49603019715064534,-1.7236117194599245,-3.329446169165692,-3.697192068311864,20.296189453171902,0.6599998474121094,1.0608699554023815,1.357999038696292,-1.3430767097614194,4.05907478715401,0.0074611644674362765,2.7085369129251475,-0.5670748732219266,51.00654130237202,-27.7989948757235,1.3505378742288578,1,-0.3549976348876953,-2.1099987030029297,-3.929999351501465,-3.8600006103515625,4.1699981689453125,4,-0.026526426793198166,-1.2619164396003633,63.81999969482422,-3.5556002967041804,63.66999816894531,8.222184546263072,63.77999877929688,-0.026526426793198166
5006,2013-01-28,63.88000106811523,64.47000122070311,63.86999893188477,63.95000076293945,1225200.0,0.0026683720936357957,-12.33279647368138,-0.8750178818368334,73.5904607851016,74.32285075780993,-0.5235631588725767,-1.7020738855977768,-3.421692810667558,-3.815920804836857,22.193445147989216,0.7600021362304545,1.184706006993558,1.3510009765624957,-1.2572919386474055,3.959293891772397,0.04685451895754511,2.6551474341674464,-0.4776612108333964,61.184212177413585,-15.004108847623058,1.3041464576049495,1,-0.5100002288818359,-2.2650012969970703,-3.6300020217895437,-4.0300025939941335,4.109996795654304,0,-0.019411422318928562,-2.4736736435275812,63.709999084472656,-1.2619164396003633,63.81999969482422,-3.5556002967041804,63.66999816894531,-0.019411422318928562
5007,2013-01-29,63.88000106811523,64.18000030517578,63.0099983215332,63.7599983215332,1218000.0,0.0,2.25,-1.7143324250678444,91.85182045521951,77.71661962696152,-0.37486298548809316,-1.4163380422078475,-3.31783355588599,-3.769396209902858,24.01850595308965,1.1700019836425781,1.2941826721170173,1.1235010147094684,-1.0708290372259839,3.3178310666449136,0.026335988741742256,2.2206660406771945,0.5900001525878835,59.58911088989404,-17.52870432722792,1.0971650259677241,1,-0.4850006103515625,-2.2650012969970703,-3.2500009536743093,-3.650001525878899,4.049999237060554,1,-0.0018785651937304193,-12.33279647368138,63.88000106811523,-2.4736736435275812,63.709999084472656,-1.2619164396003633,63.81999969482422,-0.0018785651937304193
5008,2013-01-30,63.06000137329102,63.93000030517578,62.88999938964844,63.709999084472656,1754300.0,-0.012836563574096349,-1.101008388466533,-5.4165236187935735,65.10067973220359,77.72459304820978,0.5167198314780777,-0.33137148303685393,-2.411033073264484,-2.9073274961772952,25.55455042103864,1.0400009155273438,1.3595363492197237,0.12450122833252664,-1.4373793915336606,1.6863818481987067,-0.656439081600567,0.9054415382656202,1.409999847412088,10.759606748626775,-65.0068965785391,0.7809403099330914,1,0.5699996948242045,-1.4450016021728658,-2.362501144409187,-2.8300018310546946,4.689998626708977,2,0.022359654562413178,2.25,63.88000106811523,-12.33279647368138,63.88000106811523,-2.4736736435275812,63.709999084472656,0.022359654562413178
5009,2013-01-31,62.38000106811523,63.540000915527344,62.27000045776367,63.22000122070313,3504600.0,-0.010783385511688337,-1.3962241743530317,1.2923124776252906,49.56013567331002,75.08626524665684,1.2374989961950789,0.4031656175278968,-1.6667852846883662,-2.184633815845224,25.87406391549799,1.2700004577636719,1.3675782761045383,-0.5769990921020565,-2.0929224872767733,0.9389243030726675,-1.3349607896894184,0.18096260548530552,2.0268000793456977,5.000026009290228,-68.50458586093772,0.7579616975873604,1,0.9899997711181641,-0.7650012969970703,-1.647500991821282,-2.150001525878899,4.179996490478523,3,0.042641869218750905,-1.101008388466533,63.06000137329102,2.25,63.88000106811523,-12.33279647368138,63.88000106811523,0.042641869218750905
5010,2013-02-01,62.9000015258789,63.16999816894531,62.4000015258789,63.16999816894531,2262700.0,0.00833601232542236,4.703749752748082,0.3214245166915712,53.76347063148518,71.54916583911414,0.6721776444128125,-0.026851392494720017,-2.1045327143560186,-2.6816360674111266,26.170321219858273,0.7899971008300852,1.3441041263788023,-0.11499862670898864,-1.5195398571179979,1.2895426037000206,-0.8172692419134933,0.587271988495516,1.3785915802001867,28.636402256219117,-41.41231400789957,0.702270615204503,2,0.4699993133544922,-1.2850017547607422,-2.167501449584954,-2.670001983642571,3.4599990844726634,4,0.053577027590388404,-1.3962241743530317,62.38000106811523,-1.101008388466533,63.06000137329102,2.25,63.88000106811523,0.053577027590388404
5011,2013-02-04,62.09000015258789,63.0,61.86000061035156,62.40999984741211,1968300.0,-0.012877604986348823,-1.9230799327047223,1.1851987905846137,43.400453154802285,66.87382357632399,1.3778102685187363,0.8146803446679769,-1.1948490583564677,-1.8486422810002523,25.993198506802862,1.1399993896484375,1.274658385785024,-0.9184999465942383,-2.3396375936948033,0.5026377005063267,-1.6290687701445208,-0.20793112304395578,2.0680773945922653,9.913774676326183,-55.63560410518869,0.7105688235502833,2,1.075000762939446,-0.47500038146973367,-1.297499656677246,-1.8600006103515625,4.159999847412109,0,0.0932516844355129,4.703749752748082,62.9000015258789,-1.3962241743530317,62.38000106811523,-1.101008388466533,63.06000137329102,0.0932516844355129
5012,2013-02-05,63.06999969482422,63.209999084472656,61.81999969482422,62.56999969482422,1778700.0,0.0157835326111766,2.56410657693963,-1.5625014901175405,51.15828992707159,64.41994430194048,0.3201759218008249,-0.10950168042537456,-2.0742962973811174,-2.8022720784270874,25.79975805099823,1.3899993896484375,1.0958825423974758,0.022499656677247515,-1.3578415845493623,1.4028408979038645,-0.667670963936061,0.712670277290556,0.9042316974096494,59.24168902452253,-4.341070699073498,0.6901706206133084,2,0.07500076293944602,-1.4549999237060618,-2.2724990844726562,-2.8400001525878906,3.1100006103515625,1,0.07800853326068857,-1.9230799327047223,62.09000015258789,4.703749752748082,62.9000015258789,-1.3962241743530317,62.38000106811523,0.07800853326068857
5013,2013-02-06,62.90999984741211,63.08000183105469,62.13000106811523,62.709999084472656,1882400.0,-0.002536861395057821,2.518490523386035,0.40000152587890625,49.62545987070043,61.20373137959752,0.4034610325922898,0.1603165325910112,-1.83287289176279,-2.621834354970339,25.926855852283737,0.9500007629394602,0.8339620013336884,-0.2020002365112319,-1.41146431979395,1.0074638467714863,-0.8067322781525874,0.40273180513012363,0.8488083750807931,63.372056918791365,0.9001017914095328,0.6047320416413583,2,0.2350006103515554,-1.2950000762939524,-2.1874990463256836,-2.6800003051757812,2.520000457763672,2,0.07979654220218824,2.56410657693963,63.06999969482422,-1.9230799327047223,62.09000015258789,4.703749752748082,62.9000015258789,0.07979654220218824
5014,2013-02-07,62.25,63.15999984741211,62.06999969482422,62.93000030517578,3569600.0,-0.010491175473103409,-1.0961522943183069,-3.399988555951859,36.91150629388514,57.21803072486437,0.9133886569837983,0.8721186560878778,-1.0739062970052657,-1.9445479531941814,25.95292218289602,1.0900001525878906,0.536269066621827,-0.8665000915527372,-2.061635027300241,0.32863484419476663,-1.4640675594264891,-0.2689326236789853,1.3149273697260355,30.935287337395028,-26.465361186299557,0.5975674678737521,2,0.8950004577636648,0.05000114440916548,-1.6700000762939453,-2.020000457763672,3.160003662109389,3,0.08835341365461846,2.518490523386035,62.90999984741211,2.56410657693963,63.06999969482422,-1.9230799327047223,62.09000015258789,0.08835341365461846
5015,2013-02-08,61.5099983215332,62.65999984741211,60.11999893188477,62.63999938964844,5142100.0,-0.011887577164125251,3.341874545579022,1.661765530859765,31.946756780601817,52.59095250214216,1.4622758208776574,1.6245277247317276,-0.23408156831316518,-1.192185703673168,25.909046286961456,2.5400009155273366,0.37300562266058535,-1.5615016937255888,-2.924613914408809,-0.19838947304236854,-2.243057804067199,-0.8799455833839787,1.8804362807026536,44.98379679639505,-7.232969818549883,0.6815561103416108,2,0.6400012969970703,0.7850017547607422,-0.9299983978271484,-1.279998779296875,3.7800025939941406,4,0.08210046130488458,-1.0961522943183069,62.25,2.518490523386035,62.90999984741211,2.56410657693963,63.06999969482422,0.08210046130488458
5016,2013-02-11,61.41999816894531,61.86999893188477,61.16999816894531,61.6500015258789,2166900.0,-0.0014631792398599464,1.0895602268327447,0.2035426013510029,30.333353254504743,45.7555672576183,1.3037286684952676,1.7075650719475277,-0.055496484535780155,-1.0951726166907747,25.862799283090766,0.7000007629394602,0.15837193700424024,-1.5915018081665053,-3.1323464793143074,-0.050657137018703224,-2.36192414374041,-0.8210794725926007,1.7400016784667969,42.07117064288126,-3.9319162552368923,0.7704223355739022,2,0.6050014495849609,0.8750019073486328,-1.0224981307983398,-1.1899986267089844,3.75,0,0.0804298695649257,3.341874545579022,61.5099983215332,-1.0961522943183069,62.25,2.518490523386035,62.90999984741211,0.0804298695649257
5017,2013-02-12,61.43999862670898,61.61000061035156,61.15999984741211,61.38999938964844,1498800.0,0.0003256342943653845,1.3076772597004998,-0.2173848144093698,31.1336994835641,41.981458341102815,1.0071253145443961,1.675824005932263,-0.004195878129323205,-1.1058969561998637,25.741708478708425,0.4500007629394531,-0.028203522027041572,-1.5095012664794965,-3.1991169301308346,0.18011439717184885,-2.3543090983051655,-0.6646934346538274,1.3552011108398503,43.42102951621084,1.354626444225417,0.8448078318256724,2,0.3900012969970774,0.855001449584968,-0.9824991226196218,-1.2099990844726491,3.8600044250488352,1,0.078287784518277,1.0895602268327447,61.41999816894531,3.341874545579022,61.5099983215332,-1.0961522943183069,62.25,0.078287784518277
5018,2013-02-13,61.43999862670898,62.0,60.93000030517578,61.72999954223633,1759500.0,0.0,1.5783068296718448,-5.800106813154243,29.34028985046521,39.73480880523116,0.8416725247537116,1.6410348418490273,0.04504159188166312,-1.0839126028516048,25.12642200361961,1.0699996948242188,-0.25211837603902865,-1.4340011596679787,-3.2534801875697,0.3854778682337425,-2.3437406736188393,-0.5242616457171181,1.0341770141601643,43.42102951621084,3.767406060124415,0.9097395139508615,2,0.22500038146973367,0.855001449584968,-0.7224988937377859,-1.2099990844726491,4.1000022888183665,2,0.07714846654319829,1.3076772597004998,61.43999862670898,1.0895602268327447,61.41999816894531,3.341874545579022,61.5099983215332,0.07714846654319829
5019,2013-02-14,60.7599983215332,61.38999938964844,60.599998474121094,61.22000122070313,2988200.0,-0.011067713547769586,-1.02563663662195,1.5862118860329761,26.69827699980644,36.72756506837797,1.4166891849703305,2.2646637926477595,0.7831895095300183,-0.37400291217353754,24.50517798707614,0.8400001525878835,-0.5570620650059155,-2.0045013427734375,-4.053804905701043,0.04480222015417468,-3.02915312423724,-0.979849561309635,1.4316761142578116,25.196817282074026,-12.48286514643765,1.0246517814638052,2,0.9050006866455078,1.5350017547607422,-0.03999900817871094,-0.529998779296875,4.079998016357408,3,0.07685981093892713,1.5783068296718448,61.43999862670898,1.3076772597004998,61.43999862670898,1.0895602268327447,61.41999816894531,0.07685981093892713
5020,2013-02-15,62.06999969482422,62.11000061035156,60.7599983215332,60.959999084472656,2139900.0,0.02156026019551005,1.268906754885367,-2.4130295968885163,37.88487179919285,36.11472269553248,-0.026182837249436375,0.875920091749478,-0.4619145177833701,-1.6492073962246394,23.280063198436775,1.3500022888183594,-0.7039782670969714,-0.6159999847412081,-2.64426861006946,1.412268640587044,-1.630134297405334,0.3981343279229179,-1.950000762939446,97.35093649422238,60.056642671686404,1.0141343126641253,2,-0.4050006866455078,0.22500038146972656,-1.3500003814697266,-1.8400001525878906,3.660003662109389,4,0.05381027845507913,-1.02563663662195,60.7599983215332,1.5783068296718448,61.43999862670898,1.3076772597004998,61.43999862670898,0.05381027845507913
5021,2013-02-19,62.209999084472656,62.56000137329102,61.97999954223633,62.099998474121094,1421800.0,0.0022555081414010747,-2.3143106267030378,0.099099594473847,39.02758861646877,34.76686699435438,-0.1646891251098026,0.6536586701979417,-0.5401768743627287,-1.7462170186096273,21.89795548180294,0.5800018310546946,-0.7466132484847279,-0.40250053405761577,-2.3851300385131395,1.580128970397908,-1.393815286285374,0.5888142181701426,-2.050200119018548,82.14276678026373,45.699475962616134,0.991314752227761,2,-0.5699996948242188,0.08500099182128906,-1.4174995422363281,-1.9799995422363281,3.2600021362304545,1,0.049509755286645696,1.268906754885367,62.06999969482422,-1.02563663662195,60.7599983215332,1.5783068296718448,61.43999862670898,0.049509755286645696
5022,2013-02-20,61.41999816894531,62.5,61.36999893188477,62.38000106811523,2107800.0,-0.012698937906342578,-1.132074724784359,-8.727250658898534,39.182044968100946,33.60648756073222,0.40973312732954525,1.3257613736112859,0.30945691409242215,-0.9140305644719149,20.51207048182014,1.1300010681152273,-0.874188051962669,-1.0745014190673814,-3.045443971811423,0.8964411336766602,-2.0599726954393986,-0.08903014269536413,-1.1641911071777287,41.83665724022616,2.0559638436252854,0.9854712763720199,2,0.220001220703125,0.8750019073486328,-0.6274986267089844,-1.1899986267089844,4.240005493164077,2,0.06105503275472324,-2.3143106267030378,62.209999084472656,1.268906754885367,62.06999969482422,-1.02563663662195,60.7599983215332,0.06105503275472324
5023,2013-02-21,61.29999923706055,61.61999893188477,60.7599983215332,60.7599983215332,1941300.0,-0.0019537436578016543,-2.1851820455220032,-0.5624992549441945,42.30768394763328,34.20606285559313,0.3099287386692495,1.3271456085684719,0.4944042090485894,-0.7473254735569981,19.039731860742553,0.8600006103515696,-0.8979956593704728,-1.076000404357913,-3.034308402407831,0.882307593692012,-2.055154403382872,-0.09684640533295408,-0.9520244028320235,35.71427181234818,-8.116222759708485,0.9791539990249615,2,0.09000015258789062,0.9950008392333984,-0.14749908447265625,-1.0699996948242188,3.799999237060561,3,0.06525291785450715,-1.132074724784359,61.41999816894531,-2.3143106267030378,62.209999084472656,1.268906754885367,62.06999969482422,0.06525291785450715
5024,2013-02-22,62.77999877929688,63.06999969482422,61.04999923706055,62.0,3073900.0,0.024143549113481155,1.970587575312188,1.4444397349496452,49.24810340789048,36.128434703069644,-1.214725641845881,-0.24744999063475603,-0.9037220230378011,-2.1731353128924766,16.954945242717248,2.020000457763672,-1.0104883419796167,0.4559991836547894,-1.3930465205015636,2.3050448878111425,-0.4685236684233871,1.380522035732966,-2.3435428835058616,87.44585527608679,39.97109844419601,0.9245228520781781,2,-0.9449996948242259,-0.4849987030029368,-1.0774993896484446,-2.3449993133544993,2.5999984741210866,4,0.04396308043797914,-2.1851820455220032,61.29999923706055,-1.132074724784359,61.41999816894531,-2.3143106267030378,62.209999084472656,0.04396308043797914
5025,2013-02-25,62.02000045776367,63.2400016784668,62.0099983215332,62.93000030517578,2495500.0,-0.01210573966726225,-1.6451567915666852,-1.166668296881714,49.55864002439867,38.26457767750231,-0.4188188820820926,0.3999519013545765,-0.09575099851937097,-1.3767078993893165,14.826921108811423,1.2300033569335938,-1.1308153731051647,-0.21949920654297017,-1.9526875494021354,1.513689136316195,-1.0860933779725528,0.6470949648866124,-1.4255319340306585,50.80646897947757,-1.3608614230852112,0.8665941714295826,2,-0.10000038146972656,0.27499961853027344,-0.25750160217285156,-1.5250015258789062,2.569995880126939,0,0.045469136719006986,1.970587575312188,62.77999877929688,-2.1851820455220032,61.29999923706055,-1.132074724784359,61.41999816894531,0.045469136719006986
5026,2013-02-26,62.63999938964844,62.7599983215332,61.86999893188477,62.0099983215332,2054700.0,0.00999675793790078,1.045978120272713,-0.6923089821463754,47.15983934933457,40.045259884810136,-0.9471659960416758,-0.33487734244472733,-0.6544256299911879,-1.956941340991932,12.291130537970309,0.8899993896484304,-1.1098108088266656,0.46249980926513956,-1.1043272672869406,2.0293268858172198,-0.3209137290109041,1.2459133475411832,-1.8338882135367243,75.80639207036262,23.52044950883026,0.7834135382760411,2,-0.7199993133544922,-0.3449993133544922,-0.7024993896484375,-1.9699993133544922,2.0699996948242188,1,0.04932956573105929,-1.6451567915666852,62.02000045776367,1.970587575312188,62.77999877929688,-2.1851820455220032,61.29999923706055,0.04932956573105929
5027,2013-02-27,63.7599983215332,64.18000030517578,62.2599983215332,62.77999877929688,2097100.0,0.017879932037002,1.1098882212017112,1.5555521916306783,54.98240677468865,42.89438398750163,-1.9036541357957333,-1.5434616199175437,-1.6917291427748324,-3.037603210126484,11.392615202383519,1.9200019836425781,-0.9523452285404375,1.588498878479001,0.048432606208344,3.128565150749658,0.8184657423436761,2.358532014614326,-2.7591759052330858,87.71924736735848,35.313982094597165,0.7700331361353282,2,-1.3699989318847656,-1.4649982452392578,-1.8224983215332031,-3.089998245239258,0.7000007629394531,2,0.026819368635278007,1.045978120272713,62.63999938964844,-1.6451567915666852,62.02000045776367,1.970587575312188,62.77999877929688,0.026819368635278007
5028,2013-02-28,64.47000122070311,64.66000366210939,63.70000076293945,63.7599983215332,2473600.0,0.01113555391876675,-1.3132655265444158,0.7244930926699298,62.93706728982261,46.920916241947864,-2.389983667460136,-2.258193452694769,-2.3129498428197337,-3.7118842757421078,10.737598216212884,0.9600028991699361,-0.744287647628866,2.228001785278309,0.41226128982039256,4.043742280736232,1.3201315375493508,3.135872033007267,-3.1512610155154306,94.73678092780433,37.97922381397335,0.9078702477289607,2,-1.7600002288818146,-2.0799999237060263,-2.4650020599365092,-3.7800025939941264,-0.6300010681152202,3,0.018458235130669465,1.1098882212017112,63.7599983215332,1.045978120272713,62.63999938964844,-1.6451567915666852,62.02000045776367,0.018458235130669465
5029,2013-03-01,65.04000091552734,65.11000061035156,63.77999877929688,64.04000091552734,2307300.0,0.008841316643890318,1.3333377949699383,1.4084449530686978,70.98693613579778,50.59892339045953,-2.5580217187222303,-2.760212423083452,-2.817628868665409,-4.261805257729627,11.006812080493093,1.3300018310546804,-0.5130200006170469,2.665001487731935,0.4589654036573023,4.871037571806568,1.5619834456946222,3.768019529769248,-3.32030909550906,97.83951671107333,37.95712623488478,1.1030180420373161,3,-2.105001449584961,-2.4250011444091797,-2.875002861022949,-4.210002899169922,-1.2400016784667969,4,0.0009224716751110584,-1.3132655265444158,64.47000122070311,1.1098882212017112,63.7599983215332,1.045978120272713,62.63999938964844,0.0009224716751110584
5030,2013-03-04,66.26999664306639,66.29000091552734,64.76000213623047,64.87000274658203,2519400.0,0.0189113731584436,1.124994701818336,1.3999938964843608,75.39267433973747,54.63948847082271,-3.4973818325226986,-3.926083927811419,-3.993744357358409,-5.4645257089091075,11.535432447936238,1.529998779296875,-0.21900155504115304,3.726497459411604,0.918844010650318,6.53415090817289,2.322670735030961,5.130324183792247,-4.0756615924014525,99.54741485331947,35.86657270030803,1.4038267243806428,3,-2.7449970245361186,-3.0649967193603374,-3.81249618530272,-5.24999618530272,-1.4499969482421733,0,-0.013429899422539693,1.3333377949699383,65.04000091552734,-1.3132655265444158,64.47000122070311,1.1098882212017112,63.7599983215332,-0.013429899422539693
5031,2013-03-05,67.87999725341797,67.91000366210939,66.43000030517578,66.56999969482422,2678200.0,0.02429456302862243,1.1605724786990905,0.9357166212534155,78.90485271461705,59.05313377599117,-4.7142670101484825,-5.354605014268799,-5.533914126377418,-7.038410409155915,13.060633184197073,1.6400070190429972,0.2355493007605176,5.0469982147216825,1.375193641156784,8.718802788286581,3.2110959279392404,6.882900501504132,-5.030355664375044,99.46891362250712,31.85283684461649,1.835902286782449,3,-3.5449962615966797,-3.8649959564208842,-5.402496337890625,-6.859996795654297,-2.9499969482421875,1,-0.04846789995062495,1.124994701818336,66.26999664306639,1.3333377949699383,65.04000091552734,-1.3132655265444158,64.47000122070311,-0.04846789995062495
5032,2013-03-06,67.98999786376953,68.41000366210939,67.76999664306639,67.98999786376953,2242000.0,0.0016205158338604697,-1.9091066722152277,0.0,79.11111759138917,63.14240418085293,-4.240209009244985,-5.351486223014049,-5.568786825300329,-7.102506885751943,14.505051001335007,0.6400070190429972,0.5620071519029324,4.910998916625978,0.5734430829837294,9.248554750268227,2.7422209998048572,7.079776833447099,-4.229491101574645,91.08268492968705,19.56314256052258,2.1687779168211225,3,-3.2599964141845703,-3.7249965667724467,-5.497497558593757,-6.954998016357429,-3.2900009155273438,2,-0.0482423721481644,1.1605724786990905,67.87999725341797,1.124994701818336,66.26999664306639,1.3333377949699383,65.04000091552734,-0.0482423721481644
5033,2013-03-07,67.93000030517578,68.19999694824219,67.62999725341797,67.98999786376953,1496000.0,-0.0008824468374593053,1.375019868391773,-100.0,83.72533588555753,66.9732077894826,-3.509952282781299,-5.160712120582751,-5.413144405817519,-6.985151387472158,15.972889366312865,0.5699996948242188,0.900395661543989,4.600001335144043,-0.24739598381843564,9.447398654106522,2.1763026756628108,7.023699994625282,-3.2395941629979887,89.63276780300005,11.74752403612861,2.4236986594812393,3,-2.7899990081786967,-3.6649990081786967,-5.42500019073487,-6.895000457763679,-4.849998474121094,3,-0.05108201391305944,-1.9091066722152277,67.98999786376953,1.1605724786990905,67.87999725341797,1.124994701818336,66.26999664306639,-0.05108201391305944
5034,2013-03-08,67.75,68.26999664306639,67.29000091552734,67.91999816894531,1882300.0,-0.00264979102557239,1.2528763855760197,2.8334181078331637,79.89476245660272,70.3438880597275,-2.8505874423820927,-4.793293358887084,-5.132783254808274,-6.744744734261438,17.291600205831248,0.9799957275390483,1.330296306481472,4.145001029968263,-1.055596101274972,9.345598161211505,1.544702464346642,6.745299595589884,-2.315674353835888,81.91771544669531,6.226459435254625,2.600298565621621,3,-2.6099987030029155,-3.4849987030029155,-5.127499580383308,-6.715000152587898,-3.529998779296889,4,-0.05771217486955138,1.375019868391773,67.93000030517578,-1.9091066722152277,67.98999786376953,1.1605724786990905,67.87999725341797,-0.05771217486955138
5035,2013-03-11,66.55999755859375,67.23000335693361,66.09999847412111,66.80000305175781,3188200.0,-0.0175646116812731,1.0545429324455011,1.411812225114442,70.61611545773853,72.95014096066127,-1.0603706839256404,-3.378791722019983,-3.8406386858646755,-5.500323143504254,17.501761066468646,1.650001525878892,1.7498491459308383,2.702498626708987,-2.5598275410129503,7.964824794430925,0.07133554284801846,5.333661710569956,-0.5305363092405884,19.91333555719164,-52.69143049553993,2.6311630838609674,3,-1.224996566772461,-2.2949962615966655,-4.067497253417976,-5.524997711181648,-3.5199966430664062,0,-0.04146632245747206,1.2528763855760197,67.75,1.375019868391773,67.93000030517578,-1.9091066722152277,67.98999786376953,-0.04146632245747206
5036,2013-03-12,66.36000061035156,66.81999969482422,66.19999694824219,66.51999664306639,1555000.0,-0.0030047619527949765,-1.5833267106413416,0.6666348782503063,74.799230319056,75.15201024336875,-0.3097748888080787,-2.9404866594674957,-3.5216315838653287,-5.250828681920368,17.72327928115905,0.6200027465820312,2.031194383043001,2.2555015563964815,-2.9888094018841684,7.499812514677124,-0.36665392274383635,4.8776570355368065,2.0500030517578267,11.255478454439451,-62.54619784273774,2.622155479140322,3,-0.30499839782714844,-2.094999313354478,-3.8675003051757884,-5.32500076293946,-3.8500022888183594,1,-0.02320676463777971,1.0545429324455011,66.55999755859375,1.2528763855760197,67.75,1.375019868391773,67.93000030517578,-0.02320676463777971
5037,2013-03-13,66.25,66.80999755859375,66.20999908447266,66.61000061035156,1685500.0,-0.0016576342576827274,-1.727250658898599,2.250059606122941,74.87439285888175,76.47837975104198,0.21297326969191488,-2.5841469327456394,-3.258885058697466,-5.09498049008856,17.947429498567374,0.5999984741210938,2.3987925263202783,1.905000877380374,-3.2654637032129727,7.075465457973721,-0.6802314129162994,4.490233167677047,2.1158035278320426,6.912518546123911,-68.74481778667456,2.5852322902966725,3,-0.1549987792968608,-1.9849987030029155,-3.859999656677253,-5.094999313354499,-3.279998779296868,2,-0.01992452369545994,-1.5833267106413416,66.36000061035156,1.0545429324455011,66.55999755859375,1.2528763855760197,67.75,-0.01992452369545994
5038,2013-03-14,66.18000030517578,66.69999694824219,66.0,66.59999847412111,2778000.0,-0.0010565991671580566,1.258072455207718,1.1666596024244873,69.90634776844496,76.35831437689168,0.6158034131741346,-2.256523801387466,-3.0386391761301184,-4.989932470896264,18.625508378304477,0.6999969482421875,2.7799383890544433,1.5980010986328068,-3.4447616062471127,6.640763803512726,-0.9233802538071529,4.119382451072767,2.142487091064467,7.929540588775076,-63.50046062762683,2.521381352439961,3,0.4050025939941406,-1.9149990081786967,-3.8000001907348704,-5.0249996185302805,-3.3199996948242188,3,-0.02236330235885242,-1.727250658898599,66.25,-1.5833267106413416,66.36000061035156,1.0545429324455011,66.55999755859375,-0.02236330235885242
5039,2013-03-15,65.43000030517578,66.33999633789061,65.41999816894531,65.98000335693361,2502600.0,-0.011332728868865605,-2.2280222721918337,1.3095367847411339,69.98828757557287,75.75782695865118,1.5946355771864376,-1.2002581645519257,-2.2236380074639825,-4.210805583220754,18.802394846284905,0.9199981689452983,3.01159874847923,0.6145009994506836,-4.105242163412342,5.334244162313716,-1.7453705819808363,2.9743725808821964,2.7995875952148594,0.5526026277076853,-70.45050020998161,2.3598715814315154,3,1.4850006103515625,-1.1649990081786967,-3.0500001907348704,-4.2749996185302805,-1.4500007629394531,4,-0.03591622288186358,1.258072455207718,66.18000030517578,-1.727250658898599,66.25,-1.5833267106413416,66.36000061035156,-0.03591622288186358
5040,2013-03-18,65.41000366210939,65.63999938964844,64.59999847412111,64.87999725341797,1259400.0,-0.00030561887472302374,1.101016484151604,-0.9636426688861155,67.46536463344249,74.48677272740956,1.6537196270232926,-0.9667740055033249,-2.1307624412670663,-4.156872142318477,19.62327876726811,1.0400009155273295,3.1254085745248474,0.42750415802002806,-4.1162890574227475,4.971297373462804,-1.8443924497013597,2.699400765741416,2.651008854394533,36.486700116846755,-32.50808060433854,2.271896607721386,3,1.0949974060058594,-1.1450023651123047,-2.6875028610229776,-4.2550029754638885,-1.2200012207031392,0,-0.018192973165901516,-2.2280222721918337,65.43000030517578,1.258072455207718,66.18000030517578,-1.727250658898599,66.25,-0.018192973165901516
5041,2013-03-19,65.29000091552734,65.62999725341797,64.66999816894531,65.37000274658203,1851600.0,-0.0018346237557476108,2.2000457770656903,-0.15094502583885933,61.038985345059636,72.47875803337294,1.528425617583565,-0.6368455832104161,-1.9532467958049935,-3.9905121681473688,20.748643192005947,0.9599990844726562,3.1249876366877345,0.15350131988525106,-4.199410535646564,4.506413175417066,-2.0229546078806493,2.3299572476511585,2.494130477585955,31.221842862024836,-33.941898739473594,2.1764559277659066,3,1.1449966430664062,-0.7849998474121094,-3.0675010681152344,-4.135000228881843,-8.200000762939453,1,-0.034461632232339334,1.101016484151604,65.41000366210939,-2.2280222721918337,65.43000030517578,1.258072455207718,66.18000030517578,-0.034461632232339334
5042,2013-03-20,65.16999816894531,65.97000122070311,65.08000183105469,65.76000213623047,1688300.0,-0.001837995786480251,-1.311696804557803,7.374880793438871,55.52048385311131,69.34488558532337,1.348112751603992,-0.23346754391526758,-1.7781964459950217,-3.826295417155009,21.629503100724186,0.8899993896484233,2.9485667964981914,-0.15400142669678019,-4.140501329445243,3.83249847605169,-2.1472513780710187,1.8392485246774513,2.359402590648614,27.14286233292473,-32.86401358141227,1.9932499513742339,3,1.2649993896484375,-0.6649971008300781,-3.009998321533203,-4.014997482299812,-5.819999694824219,2,-0.0408163253360293,2.2000457770656903,65.29000091552734,1.101016484151604,65.41000366210939,-2.2280222721918337,65.43000030517578,-0.0408163253360293
5043,2013-03-21,65.30000305175781,65.52999877929689,64.30999755859375,64.75,2608100.0,0.0019948578558415253,1.4158571406988467,-0.9322022939754051,52.2034073643035,66.26806835284567,0.9005080300399868,-0.051054748354559365,-1.8289086240674308,-3.905133331824672,21.73094676077698,1.2200012207031392,2.538873262113981,-0.22399673461913494,-3.7332583881594132,3.2852649189211434,-1.978627561389274,1.5306340921510042,1.9950455249982895,48.76877283182283,-6.185981166552722,1.7546308267701387,3,0.4699974060058594,-0.7950019836425781,-3.2375030517578125,-4.145002365112312,-4.360004425048835,3,-0.03568149651092489,-1.311696804557803,65.16999816894531,2.2000457770656903,65.29000091552734,1.101016484151604,65.41000366210939,-0.03568149651092489
5044,2013-03-22,65.54000091552734,65.88999938964844,64.91000366210939,65.30999755859375,1339200.0,0.003675311677693305,1.107517002059085,0.41818560133166877,42.566240498225675,63.15141557956647,0.35096168710659015,-0.0776599739374717,-2.0025986500573154,-4.092368483789038,22.67031913374804,0.9799957275390483,2.0907292398300257,-0.12199897766113565,-3.385374412825655,3.141376457503384,-1.7536866952433883,1.509688739921117,1.4565425594125259,74.09642430370502,23.75860901549391,1.6316877175822582,3,0.024997711181640625,-1.0349998474121094,-3.5600013732910156,-3.9300003051757884,-5.900001525878906,4,-0.040891062980453086,1.4158571406988467,65.30000305175781,-1.311696804557803,65.16999816894531,2.2000457770656903,65.29000091552734,-0.040891062980453086
5045,2013-03-25,64.83999633789061,65.75,64.73999786376953,65.59999847412111,2343000.0,-0.010680570153469349,-1.1041731238426753,-3.3043088864564876,12.000061035039778,56.173730103564665,0.8731468320304714,0.8900787410079118,-1.2511127052923001,-3.3405812879865593,23.45497059950389,1.0100021362304688,1.55833985462003,-0.9630033493042163,-3.776489759831705,1.8504830612232723,-2.3697465545679677,0.44373985595953513,1.887892545414644,31.92756687195456,-11.69171158871898,1.4067432052637459,3,0.7200012207031392,-0.2549953460693217,-2.8599967956542827,-3.224996566772454,-4.869995117187479,0,-0.013263368973260192,1.107517002059085,65.54000091552734,1.4158571406988467,65.30000305175781,-1.311696804557803,65.16999816894531,-0.013263368973260192
5046,2013-03-26,65.73000335693361,65.93000030517578,65.0,65.27999877929689,1987800.0,0.013726204030071854,1.1882399404009312,-0.5921096220448506,26.359959522829428,50.78323751066996,-0.12921116396979926,0.256592171640321,-2.0850048975350575,-4.172306288845121,24.480536955617815,1.0900039672851705,1.1194890484275106,-0.22749652862547975,-2.617077149025988,2.1620840917750357,-1.422286838825741,0.9672937815747815,0.7560963939004921,85.54232925820546,45.94704366604091,1.1947903102002573,3,-0.2250061035156392,-1.145002365112319,-3.75000381469728,-4.115003585815451,-5.660003662109389,1,-0.02342919271074262,-1.1041731238426753,64.83999633789061,1.107517002059085,65.54000091552734,1.4158571406988467,65.30000305175781,-0.02342919271074262
5047,2013-03-27,65.47000122070311,66.22000122070311,64.98999786376953,66.20999908447266,1083000.0,-0.003955608138624389,2.2368418410882733,-1.6444229693301775,25.301306337429608,45.8271217961127,0.009512967897379099,0.6864675384126002,-1.77268653541271,-3.8555810441759633,24.479142156386178,1.2300033569335795,0.8213698553298627,-0.5729988098144645,-2.7438773683321926,1.5978797487032637,-1.6584380890733286,0.5124404694443996,0.7984883109069614,60.73305958106287,26.33253813636258,1.0854392792588627,3,-0.1450042724609233,-0.8850002288818217,-3.5025014877319194,-3.855001449584954,-5.210002899169908,2,-0.12799757006061074,1.1882399404009312,65.73000335693361,-1.1041731238426753,64.83999633789061,1.107517002059085,65.54000091552734,-0.12799757006061074
5048,2013-03-28,65.66000366210939,65.69999694824219,65.09999847412111,65.19000244140625,1911200.0,0.002902129797825559,1.1818610587059744,-0.6351386182508086,29.058240017613826,41.279338734117246,-0.29279894123618533,0.6220826997523972,-1.9157905121649392,-4.019113955460639,24.140411943494378,0.5999984741210795,0.48802551106555825,-0.44249649047850426,-2.493783420148219,1.6087904391912105,-1.4681399553133616,0.5831469743563531,0.5599975585937216,62.162412945198916,32.377389956852305,1.0256434648348576,3,-0.3950042724609517,-1.0750026702881001,-3.692503929138198,-4.045003890991232,-4.910003662109389,3,-0.09610120067095929,2.2368418410882733,65.47000122070311,1.1882399404009312,65.73000335693361,-1.1041731238426753,64.83999633789061,-0.09610120067095929
5049,2013-04-01,65.09999847412111,65.94000244140625,64.86000061035156,65.66000366210939,1443700.0,-0.008528863185419566,-1.0769247698345177,-1.191497305369745,33.25698147082089,37.478407271603736,0.24079486423858043,1.2509500813229266,-1.3144272239877708,-3.43179477380815,23.55835373153513,1.0800018310546875,0.12945288994393422,-1.0055015563964673,-3.050411582646916,1.0394084698539814,-2.0279565695216917,0.016953456728757033,1.1200027465820028,24.324310391934674,-6.432255666483101,1.0224550131252255,4,0.16500091552732954,-0.369997024536147,-3.2574987411499166,-3.484998703002951,-4.539997100830085,0,-0.06390168886203329,1.1818610587059744,65.66000366210939,2.2368418410882733,65.47000122070311,1.1882399404009312,65.73000335693361,-0.06390168886203329
5050,2013-04-02,65.37999725341797,66.11000061035156,65.18000030517578,65.5,1705900.0,0.004301056618429389,-2.5769473421658815,0.21428863366984102,38.9639891195834,35.025629913217486,-0.049067962753895245,0.9495394479711905,-1.571205699670287,-3.678582295959714,22.29737943570006,1.0100021362304545,-0.13953783627587768,-0.6810028076171903,-2.7494403578770346,1.387434742642661,-1.7152215827471196,0.35321596751273887,-1.0699996948242188,38.23503012487558,4.804679164362014,1.0342187751299243,4,-0.11499786376953125,-0.23999595642088423,-3.314997673034668,-3.764997482299812,-4.889995574951172,1,-0.0877944035623136,-1.0769247698345177,65.09999847412111,1.1818610587059744,65.66000366210939,2.2368418410882733,65.47000122070311,-0.0877944035623136
5051,2013-04-03,64.58999633789061,65.37999725341797,64.41999816894531,65.27999877929689,1333800.0,-0.01208322038413756,1.1573027928746549,5.749888740543183,33.78910790174838,32.61103258528828,0.7053724962513286,1.5604279727266572,-0.767975154188278,-2.8730391801925634,19.906995604678794,0.9599990844726562,-0.38620643789639075,-1.306503677368184,-3.287277417107447,0.674270062371086,-2.2968905472378225,-0.3161168074985454,-0.24399871826170738,9.444326707073417,-26.21094998381355,0.990386869869634,4,0.6750030517578267,0.5500049591064737,-2.4824962615966655,-2.974996566772454,-5.589996337890611,2,-0.07152802878357245,-2.5769473421658815,65.37999725341797,-1.0769247698345177,65.09999847412111,1.1818610587059744,65.66000366210939,-0.07152802878357245
5052,2013-04-04,64.70999908447266,64.86000061035156,64.13999938964844,64.66999816894531,906300.0,0.0018579153643898394,3.23525187927746,-0.05797213622290783,35.783432647724936,30.78659095011288,0.57357435165504,1.2459786086694038,-0.8763048050238922,-2.95668519302815,17.142816594063632,0.720001220703125,-0.6004235433949674,-1.022500991821289,-2.806853358817335,0.7618513751747571,-1.9146771753193121,-0.13032480832326598,1.4000015258789062,28.933976732297488,-9.80589366628741,0.8921761834980222,4,0.470001220703125,0.6250019073486328,-2.602499008178711,-3.0949993133544993,-4.509998321533203,3,-0.07170451947606071,1.1573027928746549,64.58999633789061,-2.5769473421658815,65.37999725341797,-1.0769247698345177,65.09999847412111,-0.07170451947606071
5053,2013-04-05,64.45999908447266,64.55999755859375,63.0,63.68000030517578,1490200.0,-0.0038633905661727974,2.183682366679642,19.499523173755485,39.614611752789784,30.458632200620006,0.7731992612621781,1.2887611188367316,-0.6137498661751621,-2.660076435369433,14.746199510973481,1.7099990844726562,-0.7443049185483375,-1.0990009307861328,-2.642189332169991,0.44418747059772556,-1.870595131478055,-0.32740673009421073,1.610601501464842,46.94529896917333,3.2355784179269165,0.7715942006919284,4,0.15000152587890625,1.2450027465820312,-2.117499351501465,-2.8449993133544993,-5.469997406005859,4,-0.06515669907837718,3.23525187927746,64.70999908447266,1.1573027928746549,64.58999633789061,-2.5769473421658815,65.37999725341797,-0.06515669907837718
5054,2013-04-08,63.84000015258789,64.51999664306639,63.52000045776367,64.51999664306639,1106000.0,-0.009618351546550219,1.9411804305021092,-0.8717917367658959,35.104418580579264,33.02578303901328,1.259101429726087,1.687323311978588,0.00702268108669557,-1.9988362191310216,12.602535319266744,0.9999961853027202,-0.8503598023027337,-1.5234998703002987,-2.877003647416714,-0.1699960931838831,-2.2002517588585135,-0.8467479817420838,2.1077764099121055,27.009645907848707,-16.88613279659235,0.6767518885582107,4,0.7700004577636719,1.8650016784667969,-1.2899990081786967,-2.1299991607665945,-4.729999542236328,0,-0.04840225791356978,2.183682366679642,64.45999908447266,3.23525187927746,64.70999908447266,1.1573027928746549,64.58999633789061,-0.04840225791356978
5055,2013-04-09,63.79999923706055,64.13999938964844,63.18000030517578,64.13999938964844,2261800.0,-0.000626580755509587,4.647050903746256,0.5000028049389469,35.6455364985101,34.057513814088914,1.2695739490033588,1.5915498087908588,0.05089453912843567,-1.907667962491999,11.664053931034504,0.9599990844726562,-0.9476360628449783,-1.4255008697509766,-2.8272980675063764,-0.023703671995583875,-2.1263994686286765,-0.7246022708732767,2.02986626293945,33.613452112671546,-11.394516731694196,0.7008985988776965,4,0.8100013732910156,1.9050025939941406,-1.0249996185302734,-1.864999771118164,-3.2099990844726562,1,-0.050783666183611076,1.9411804305021092,63.84000015258789,2.183682366679642,64.45999908447266,3.23525187927746,64.70999908447266,-0.050783666183611076
5056,2013-04-10,64.81999969482422,65.0,63.7599983215332,64.0,1090000.0,0.015987468181209108,1.1016972165648338,-2.4117627259365637,47.12646198097802,36.48253110781651,0.11947906722035384,0.4745934647922354,-0.9587831817712598,-2.8681343244971487,10.349684835283922,1.2400016784667969,-0.9839232606855717,-0.3285003662109318,-1.6337671969969705,0.9767664645750997,-0.981133781603944,0.3241330491820804,0.8966711851757765,90.99998474121094,41.92566799881567,0.6526334153930167,4,-0.2649993896484375,0.8850021362304688,-1.4549999237060547,-2.2950000762939453,-4.970001220703125,2,-0.06680033996827006,4.647050903746256,63.79999923706055,1.9411804305021092,63.84000015258789,2.183682366679642,64.45999908447266,-0.06680033996827006
5057,2013-04-11,64.93000030517578,65.30000305175781,64.72000122070311,64.94999694824219,1568500.0,0.0016970165206642296,-1.636403044857795,-0.024386159156672468,46.95221276756205,38.4707503022552,-0.08401071666096982,0.2747161757850307,-1.056970006083617,-2.9052217827800746,8.860018702189038,0.5800018310547017,-0.8211808648535168,-0.15249977111815838,-1.3524995247073974,1.0474999824710807,-0.752499647912785,0.44750010567646825,0.6780037396242165,83.91294540677887,33.362428161908234,0.5999998767946212,4,-0.375,0.7750015258789062,-0.7549991607666016,-1.594999313354485,-4.299999237060554,3,-0.09132912794246639,1.1016972165648338,64.81999969482422,4.647050903746256,63.79999923706055,1.9411804305021092,63.84000015258789,-0.09132912794246639
5058,2013-04-12,64.69999694824219,65.16999816894531,64.26999664306639,65.15000152587889,1368600.0,-0.0035423279817120568,2.673491630984877,22.504006104539542,43.06930630744064,39.56100861743517,-0.005034572472027321,0.40913277533610426,-0.7911468620743136,-2.6076926357920343,7.654737573250506,0.9000015258789205,-0.7772774604492838,-0.3085029602050753,-1.4012810312519548,0.7842751108418042,-0.8548919957285221,0.23788607531837158,0.8036869347658069,71.69786197291569,23.12913403281501,0.5463890355234408,4,-0.14499664306640625,0.9350013732910156,-0.20249557495117188,-1.1149959564208913,-5.05999755859375,4,-0.0695517217551429,-1.636403044857795,64.93000030517578,1.1016972165648338,64.81999969482422,4.647050903746256,63.79999923706055,-0.0695517217551429
5059,2013-04-15,63.08000183105469,64.61000061035156,63.02000045776367,64.54000091552734,1769300.0,-0.02503856558885842,-1.0126560885395037,3.244409406100165,37.392623116566845,39.38641239487777,1.4508648228737826,1.9436994422044336,0.8685038799893476,-0.9370496050171369,7.324031120421008,1.6799964904785156,-0.7463227769922725,-1.8109981536865263,-3.1827121175257957,-0.4392841898472568,-2.496855135606154,-1.1251411717668987,2.32353469663299,2.6316361853739987,-46.05751766577632,0.6858569819196337,4,1.1099967956542969,2.5549964904785156,1.622499465942397,0.5049991607666087,-5.19000244140625,0,-0.06483830110756839,2.673491630984877,64.69999694824219,-1.636403044857795,64.93000030517578,1.1016972165648338,64.81999969482422,-0.06483830110756839
5060,2013-04-16,64.22000122070311,64.23999786376953,63.06999969482422,63.15999984741211,1989600.0,0.018072278956200005,1.1272797261727374,-0.7260287931439822,39.55740081802169,40.02733383001925,0.14417767304284723,0.7483449900668262,-0.23453911292313734,-2.0139887252139346,7.737382777452472,1.1699981689453125,-0.7324435283593687,-0.6114986419677848,-1.9916332980221938,0.7686360140866242,-1.3015659699949822,0.07856868605941258,1.0873938458770596,52.63155252982676,8.24865194845421,0.6900673280272037,4,-0.06999969482420454,0.8950004577636861,0.48250007629397373,-0.6350002288818146,-5.63000106811522,1,-0.07957023533509677,-1.0126560885395037,63.08000183105469,2.673491630984877,64.69999694824219,-1.636403044857795,64.93000030517578,-0.07957023533509677
5061,2013-04-17,63.040000915527344,63.88000106811523,62.540000915527344,63.790000915527344,2050700.0,-0.018374342615168904,1.8817198126287236,-0.7075462531444315,35.09203941443771,39.950512359654006,1.2082495458565177,1.8457717980460586,0.9955806035522556,-0.7646951770634018,8.307706193231542,1.680000305175767,-0.7519004170473096,-1.6789989471435547,-3.254721717921072,-0.10327617636603037,-2.4668603325323204,-0.8911375617547961,2.175098348389625,18.11592800731979,-23.19916047511852,0.7878613853887615,4,0.8800010681152344,1.6399993896484375,1.760000228881836,0.5450000762939524,-4.280002593994141,2,-0.03886422473601192,1.1272797261727374,64.22000122070311,-1.0126560885395037,63.08000183105469,2.673491630984877,64.69999694824219,-0.03886422473601192
5062,2013-04-18,62.5099983215332,63.31000137329102,62.18999862670898,63.31000137329102,2059400.0,-0.008407401432375283,1.7999961853172721,1.0666707356770928,31.448752137059245,39.043194624572834,1.5571105055025782,2.283344395886729,1.5389841381670237,-0.17400503980029214,8.720544394094777,1.1200027465820455,-0.8466950089179903,-2.0760015487670955,-3.9179852658344885,-0.23401783169970258,-2.996993407300792,-1.155009690233399,2.5445950414803917,10.738246442282426,-26.78563156225257,0.9209918585336976,4,1.2350025177001953,1.989999771118164,2.650003433227539,1.075002670288093,-4.609996795654304,3,-0.04255319019094905,1.8817198126287236,63.040000915527344,1.1272797261727374,64.22000122070311,-1.0126560885395037,63.08000183105469,-0.04255319019094905
5063,2013-04-19,62.97000122070313,63.16999816894531,61.849998474121094,62.08000183105469,2824400.0,0.007358869165278392,1.0465218059876273,-1.1124949932289372,37.306344031754215,39.28785300803672,0.9650050823454208,1.7284521145004348,1.1031618143184048,-0.5796096542274753,9.940964834050618,1.3199996948242188,-0.8396506402608139,-1.4994985580444293,-3.4432604955987856,0.4442633795099269,-2.4713795268216145,-0.5276175892672512,1.8554245634060962,40.579778250161276,1.3289794170780098,0.9718809687771784,4,0.604999542236321,1.3049964904785085,2.2100000381469798,0.6149997711181641,-3.8600006103515696,4,-0.037160554346925556,1.7999961853172721,62.5099983215332,1.8817198126287236,63.040000915527344,1.1272797261727374,64.22000122070311,-0.037160554346925556
5064,2013-04-22,62.86000061035156,63.2400016784668,62.11000061035156,63.09000015258789,1601200.0,-0.0017468732447063484,3.264134103946393,-0.25842662917688,34.67156976943849,39.17963448258432,1.029652673548071,1.7153248608145333,1.2578403573760824,-0.4036421339271783,10.896211075226216,1.1300010681152344,-0.8630459415355176,-1.475499153137207,-3.477177109220804,0.5261788029463901,-2.4763381311790056,-0.4746601750954085,1.6678824427588523,42.25951440008683,2.761248423377566,1.000838978041799,4,0.7150001525878906,1.2349967956542969,2.5650014877319336,0.7250003814697337,-3.6100006103515625,0,-0.05122496324272807,1.0465218059876273,62.97000122070313,1.7999961853172721,62.5099983215332,1.8817198126287236,63.040000915527344,-0.05122496324272807
5065,2013-04-23,63.97999954223633,64.25,63.13000106811523,63.31999969482422,1687500.0,0.017817354772668104,-1.1538501039874545,-2.869570265204916,46.43277014169701,39.102557611553095,-0.06942930882937048,0.5561054772787486,0.2203111215507505,-1.4468192707168228,11.650185732545571,1.3899993896484375,-0.8780718279918958,-0.31250038146973225,-2.3054763856925575,1.680475622753086,-1.3089883835811378,0.6839876206416804,0.280095052975156,88.74998807907862,43.5726041237047,0.9964880021114093,4,-0.404998779296875,0.05500030517578125,1.610001564025879,-0.39499855041503196,-4.649997711181641,1,-0.09518599868959965,3.264134103946393,62.86000061035156,1.0465218059876273,62.97000122070313,1.7999961853172721,62.5099983215332,-0.09518599868959965
5066,2013-04-24,64.19000244140625,64.59999847412111,63.68999862670898,64.29000091552734,1525800.0,0.003282321048334591,1.527799853768596,-0.15151287460624802,46.99076261211183,39.106840927614186,-0.4226404043405836,0.23696326812704172,0.09981993477555307,-1.5840668417104098,12.15973071623005,0.9099998474121307,-0.8046793325386261,-0.0254974365234375,-1.9001082958491082,1.8491134228022332,-0.96280286618628,0.9118079931393979,-2.3400039672851562,85.09105335582342,36.2950719034973,0.9373054296628358,4,-0.6800041198730469,-0.15500259399414062,1.1949987411499166,0.07499885559083452,-5.750003814697273,2,-0.08724103561033725,-1.1538501039874545,63.97999954223633,3.264134103946393,62.86000061035156,1.0465218059876273,62.97000122070313,-0.08724103561033725
5067,2013-04-25,57.09000015258789,57.97000122070313,55.540000915527344,55.75,15922300.0,-0.1106091605978573,-1.7613666165987254,-13.400205996795606,26.210476102992303,37.23363757156437,6.088585070120075,7.037798790245475,7.208032053495145,5.538562969934077,13.710758964411356,8.650001525878906,-0.9124956113342435,-6.706499671936037,-10.330398117207011,-3.0826012266650693,-8.51844889457152,-4.894550449300553,7.509998321533217,17.108163959606276,-30.603254942730683,1.811949222635485,4,2.9850006103515625,3.7900009155273366,8.379999160766602,7.175001144409194,0.9799995422363281,3,0.029252026002484,1.527799853768596,64.19000244140625,-1.1538501039874545,63.97999954223633,3.264134103946393,62.86000061035156,0.029252026002484
5068,2013-04-26,59.349998474121094,59.79999923706055,56.81000137329102,57.0,9119200.0,0.03958658811513005,-1.1904780535791202,1.7537300048680087,36.89433917473865,37.178272689139014,3.3412493685155056,4.512173877885246,4.982674208721363,3.3029076590373023,14.887097280713778,2.989997863769524,-1.1372403628583783,-4.131001091003419,-8.14906449349482,-0.11293768851202657,-6.140032792249116,-2.121969389757723,5.250000000000014,42.05296451741113,-7.93517141421021,2.0090317012456973,4,0.7200012207031321,1.5300025939941335,6.120000839233398,4.915002822875991,-1.5699996948242116,4,-0.024431288719821143,-1.7613666165987254,57.09000015258789,1.527799853768596,64.19000244140625,-1.1538501039874545,63.97999954223633,-0.024431288719821143
5069,2013-04-29,60.93999862670898,61.099998474121094,59.38000106811523,59.5,4182700.0,0.02679023072395159,-1.0476202370112604,0.6127657709426986,42.344755365283625,37.487978749945896,1.5821459928742456,2.7347493793327757,3.468426481358655,1.7545673551325436,15.622850375185346,1.75,-1.358463381752948,-2.333000946044926,-6.428138178390164,1.7621362863003114,-4.380569562217552,-0.2854323298723074,3.478799896240254,59.60263980490286,7.2316140040030845,2.04756861617262,4,-0.8699989318847514,-0.05999755859375,4.197502136230476,3.3250026702881073,-3.3699989318847585,0,-0.030029505375724685,-1.1904780535791202,59.349998474121094,-1.7613666165987254,57.09000015258789,1.527799853768596,64.19000244140625,-0.030029505375724685
5070,2013-04-30,59.63999938964844,60.81999969482422,59.11000061035156,60.81999969482422,5255700.0,-0.021332446116773873,1.8983027834351662,-0.8194454378561421,36.33966647968753,37.62660397941809,2.4184790815603847,3.7762857186946377,4.788402168926041,3.0842997543993818,16.275462737274392,1.8299980163574148,-1.5936736882078435,-3.3460002899169936,-7.620036465688884,0.9280358858548965,-5.483018377802935,-1.2089822020310521,4.601223181152349,45.25385848732469,-2.1387091203163635,2.1370180878859446,4,0.43000030517578836,1.2400016784667898,5.395000457763672,4.625001907348647,-1.1899986267089844,1,-0.0065392252454672395,-1.0476202370112604,60.93999862670898,-1.1904780535791202,59.349998474121094,-1.7613666165987254,57.09000015258789,-0.0065392252454672395
5071,2013-05-01,59.97000122070313,60.47000122070313,59.25,59.5099983215332,2485000.0,0.005533229953586627,-1.489799572598019,-0.38983286457828814,37.069872177861086,38.25117287284052,1.7960781285628826,3.248996614505053,4.478110020344694,2.7832181507052027,17.798891818650382,1.220001220703132,-1.6649439744241477,-2.7849987030029197,-7.191364995225818,1.6213675892199788,-4.988181849114376,-0.5818155568914705,4.097196916992182,79.6762994675889,35.37887620106318,2.20318314611145,5,0.09999847412109375,0.9099998474120952,5.102498054504387,4.295000076293952,-0.5100021362304759,2,-0.010671992273155073,1.8983027834351662,59.63999938964844,-1.0476202370112604,60.93999862670898,-1.1904780535791202,59.349998474121094,-0.010671992273155073
5072,2013-05-02,60.06999969482422,60.63999938964844,59.33000183105469,59.90999984741211,2343800.0,0.0016674749388960741,1.0153820421553639,0.3478235630706407,37.84777818450074,38.3113322231457,1.4679365842127865,2.9339845220679237,4.424857577842076,2.715889085696233,19.47850914588602,1.30999755859375,-1.8553922405357497,-2.453000259399417,-6.914225682851949,2.0082251640531155,-4.683612971125683,-0.22238754767315072,3.826654498427736,75.99068821986894,33.7068443920801,2.230612711726268,5,7.105427357601002e-15,0.8100013732910085,4.97499942779541,4.195001602172866,-1.0999984741210866,3,-0.027135027075015694,-1.489799572598019,59.97000122070313,1.8983027834351662,59.63999938964844,-1.0476202370112604,60.93999862670898,-0.027135027075015694
5073,2013-05-03,60.2599983215332,60.75,60.11000061035156,60.66999816894531,2367400.0,0.003162953681941749,1.2455980672319522,-2.5625014901175405,41.997722873388234,39.12534923469566,0.9533530596724304,2.5436113830144222,4.288645101399453,2.562710753184568,20.18971250203476,0.6800003051757812,-1.917401207430487,-2.05300159454346,-6.525708034440797,2.41970484535387,-4.289354814492128,0.18335162540520855,3.4695228061642567,57.78889174299265,10.056007735802964,2.236353219948666,5,-0.18999862670897727,0.56500244140625,4.695000648498535,4.005002975463881,-2.529998779296875,4,-0.03634249398786349,1.0153820421553639,60.06999969482422,-1.489799572598019,59.97000122070313,1.8983027834351662,59.63999938964844,-0.03634249398786349
5074,2013-05-06,60.75,60.97999954223633,60.13000106811523,60.7599983215332,2033500.0,0.008131458548210846,2.7777645911923345,0.024386159156672468,39.77607716249616,38.38571668145113,0.14815177578897476,1.9080730677256241,3.8115202809477466,2.111954166415849,20.882161432476227,0.8499984741211009,-1.8950717976988898,-1.4084999084472685,-5.872580475804568,3.0555806589100314,-3.6405401921259113,0.8235403752313815,2.8157307234540596,87.70055221344364,38.91069663734852,2.232040283678648,5,-0.6800003051757741,0.07500076293945312,4.175000190734863,3.5150012969970845,-2.970001220703118,0,-0.04888890898276732,1.2455980672319522,60.2599983215332,1.0153820421553639,60.06999969482422,-1.489799572598019,59.97000122070313,-0.04888890898276732
5075,2013-05-07,60.56000137329102,60.70000076293945,60.16999816894531,60.58000183105469,1543400.0,-0.0031275494108473634,3.076969350176798,2.0003815337650277,42.2403052902284,37.85788809013074,-0.22126193588369603,1.9424857839272178,4.036954223871923,2.3272387742331233,21.32557902292458,0.5800018310546875,-1.9876388411257508,-1.4364986419677663,-5.884889739515351,3.0118924555798188,-3.660694190741559,0.7876969068060262,2.845214754004502,75.72264277004467,22.100456672729663,2.224195548773793,5,-2.240001678466804,0.2649993896484304,4.4374990463256765,3.704999923706062,-2.5900001525878906,1,-0.04937254971373717,2.7777645911923345,60.75,1.2455980672319522,60.2599983215332,1.0153820421553639,60.06999969482422,-0.04937254971373717
5076,2013-05-08,60.4900016784668,60.54999923706055,60.02000045776367,60.290000915527344,2067300.0,-0.0011558734021941408,2.3125350181796507,-9.999809269505747,43.492280647593844,39.77808859508647,-0.8172437140551665,1.7617880573877116,4.1223189551519965,2.4249288549886714,22.748853261119713,0.5400009155273509,-2.0669807387810692,-1.2899984359741197,-5.578387008354568,2.9983901364063357,-3.4341927221643473,0.854195850216108,2.7579101445933674,70.30311857713907,10.79141214801949,2.144194286190227,5,-1.5350017547607422,-0.030002593994140625,4.712498664855957,3.7749996185302876,-2.990001678466797,2,-0.0337245967750327,3.076969350176798,60.56000137329102,2.7777645911923345,60.75,1.2455980672319522,60.2599983215332,-0.0337245967750327
5077,2013-05-09,59.0,60.2599983215332,58.88000106811523,59.6500015258789,3915200.0,-0.02463219767106084,-2.1011195501225512,-3.2499952316465723,38.00604081978864,39.901611000092025,1.086433832690524,2.9352417211739663,5.574582076960482,3.9377504818821905,24.723738179090777,1.6100006103515696,-2.4137611622882176,-2.4835000991821303,-6.673751136891781,1.7067509385275272,-4.578625618036959,-0.38837458032730154,4.093753604909509,5.71423900367333,-53.87098599816021,2.0951255188548283,5,0.9899997711181641,1.4200019836425781,6.202500343322754,5.2650012969970845,-0.9700012207031179,3,0.007796594652078825,2.3125350181796507,60.4900016784668,3.076969350176798,60.56000137329102,2.7777645911923345,60.75,0.007796594652078825
5078,2013-05-10,60.20000076293945,60.22000122070313,59.27999877929688,59.540000915527344,2401400.0,0.0203389959820246,1.6857183339599784,-1.0153819970186855,42.460319262422786,39.91445143310749,0.021999182844034237,1.4554485062956246,4.327119766341184,2.7658632450965257,26.390746251381568,1.220001220703132,-2.795649968989906,-1.058499526977542,-4.99725402255666,2.8802549686015766,-3.027876774767101,0.9108777208120173,2.7426777881824123,62.85717399755145,1.0357344405757445,1.9693772477895581,5,-0.2700004577636719,0.220001220703125,5.057499885559082,4.065000534057631,-1.5,4,-0.02043188582471811,-2.1011195501225512,59.0,2.3125350181796507,60.4900016784668,3.076969350176798,60.56000137329102,-0.02043188582471811
5079,2013-05-13,58.9900016784668,59.97000122070313,58.93000030517578,59.88999938964844,2206000.0,-0.020099652311259764,-1.03921656625043,-1.3636332109932665,35.92781466728229,39.86869012061801,1.0351604623252442,2.4699604677612683,5.456242848568991,3.981417741019996,27.200221313442203,1.2700004577636719,-2.253393721469891,-2.0639986038207994,-6.029170695698781,1.9011734880571822,-4.046584649759787,-0.08141255788181212,3.8046233199431754,6.043990593206851,-50.20776972475475,1.9825860459389897,5,0.9399986267089844,1.4300003051757812,6.167499542236328,5.274999618530288,-0.5500030517578196,0,-0.021359588072200508,1.6857183339599784,60.20000076293945,-2.1011195501225512,59.0,2.3125350181796507,60.4900016784668,-0.021359588072200508
5080,2013-05-14,59.11000061035156,59.56999969482422,58.86999893188477,59.13999938964844,2114100.0,0.0020342249274518664,-1.7450895328137874,0.033332061764344355,35.60090134119915,39.70547113876668,0.9298596683277651,2.052749851303979,5.215442319328503,3.854316000791968,28.06278538805589,0.700000762939446,-2.0304270690498427,-1.6884996414184599,-5.447902411233372,2.070903128396452,-3.568201026325916,0.1912017434889961,3.5395319064007538,14.285811599402,-36.73509620320164,1.8797013849074573,5,0.8149986267089844,1.3100013732910156,6.0475006103515625,5.155000686645522,-1.2600021362304688,1,-0.022500453685019295,-1.03921656625043,58.9900016784668,1.6857183339599784,60.20000076293945,-2.1011195501225512,59.0,-0.022500453685019295
5081,2013-05-15,60.59000015258789,60.86000061035156,59.0099983215332,59.13999938964844,3318100.0,0.025038056622471938,-1.1637416985858875,-48.33532553407935,64.55907228567713,42.67339270556407,-0.5061738278239218,0.40031571786737175,3.5774451638289975,2.3738315645350525,28.20198305835181,1.8500022888183594,-1.9875590105904521,-0.08600006103515767,-3.694507275670304,3.522507153599996,-1.8902536683527345,1.718253546282419,1.9173417321399242,86.43214924463302,29.8359100535302,1.8042536073175766,5,-0.6650009155273438,-0.1699981689453125,4.567501068115234,3.675001144409194,-2.729999542236328,2,-0.04324144124916052,-1.7450895328137874,59.11000061035156,-1.03921656625043,58.9900016784668,1.6857183339599784,60.20000076293945,-0.04324144124916052
5082,2013-05-16,59.849998474121094,60.9000015258789,59.84000015258789,60.40999984741211,2417400.0,-0.012213264178960181,-2.6551896502962733,-0.38620764043997907,52.38095238095237,43.82708487307119,0.2227649407004435,0.9811217689640159,4.144046585358176,3.110317753715975,28.094412182983962,1.0600013732910085,-1.7166404982546837,-0.6930017471313477,-4.211860424698671,2.8258569304359753,-2.452431085915009,1.0664275916523138,2.517996591222712,48.275777830811805,-9.740385050620048,1.7594293387836628,5,0.07500076293945312,0.5700035095214844,5.280002593994141,4.415002822875991,-2.3400001525878906,3,-0.0392648042445185,-1.1637416985858875,60.59000015258789,-1.7450895328137874,59.11000061035156,-1.03921656625043,58.9900016784668,-0.0392648042445185
5083,2013-05-17,60.63000106811523,60.83000183105469,59.47000122070313,59.959999084472656,2247700.0,0.013032625127491038,1.5420488778765977,-1.1964291796377282,48.40042579726759,44.78534583249024,-0.5579027080382986,0.017732872405794353,3.198066491610618,2.341039627992977,27.821364259048885,1.3600006103515554,-1.4524493996353485,0.20400085449217897,-3.1256014807202135,3.5336031897045714,-1.4608003131140137,1.8688020220983717,1.601434114232248,86.6995018349985,27.69084864151364,1.6648011676061947,5,-0.7450008392333913,-0.27500152587889914,4.500000000000007,3.6350002288818573,-1.8199996948242045,4,-0.04288309818595171,-2.6551896502962733,59.849998474121094,-1.1637416985858875,60.59000015258789,-1.7450895328137874,59.11000061035156,-0.04288309818595171
5084,2013-05-20,59.63999938964844,60.75,59.52000045776367,60.34000015258789,1727000.0,-0.01632857761876938,-1.6170241259663576,-1.044774164896929,50.0,45.64753413357598,0.2884171896204748,0.7948854869238033,4.0129675034678485,3.338512875949476,27.620917019194774,1.2299995422363281,-1.2297760452706186,-0.6250007629394503,-3.765054889075138,2.5150533631962375,-2.1950278260072977,0.9450263001283972,2.4576071073626338,37.93100856332663,-21.874964875519105,1.5700270630678455,5,0.24500083923339844,0.4350013732910156,5.454999923706055,4.625001907348647,-0.18999862670898438,0,-0.015761211206050674,1.5420488778765977,60.63000106811523,-2.6551896502962733,59.849998474121094,-1.1637416985858875,60.59000015258789,-0.015761211206050674
5085,2013-05-21,57.88999938964844,60.0,57.77999877929688,59.63999938964844,5136400.0,-0.029342723304986218,-1.2538069493284678,2.499997275219209,40.37036461431296,45.30065457432255,1.8102108864895285,2.176853106373329,5.602284692345847,5.0925903677970865,28.887426087104583,2.220001220703118,-1.1737480190751768,-2.070500755310057,-4.854655835023287,0.7136543244031728,-3.462578295166672,-0.6784232154534422,4.076454995732959,3.5256574845025943,-51.54580009747004,1.392077539856616,5,1.4500007629394531,2.1800003051757884,7.022499084472656,6.375001907348647,2.9000015258789062,1,0.00950076425737345,-1.6170241259663576,59.63999938964844,1.5420488778765977,60.63000106811523,-2.6551896502962733,59.849998474121094,0.00950076425737345
5086,2013-05-22,58.59000015258789,60.95000076293945,58.04999923706055,58.93999862670898,7938200.0,0.012091911734665173,-3.055945324462608,0.19999912806919237,43.50877697851355,45.912069703069754,0.9078186163015118,1.091779280593201,4.752869742662739,4.4092415318271065,30.306604695259935,3.0600013732910156,-1.10282462581457,-1.0904998779296875,-3.1031596491192985,0.9221598932599235,-2.0968297635244895,-0.08416999233488554,3.247925163396424,25.55207780533487,-25.763132058306756,1.0063298855948049,5,0.7749996185302734,1.4799995422363352,6.042501449584961,5.675001144409194,2.450000762939453,2,-0.012630170277173391,-1.2538069493284678,57.88999938964844,-1.6170241259663576,59.63999938964844,1.5420488778765977,60.63000106811523,-0.012630170277173391
5087,2013-05-23,58.7599983215332,59.209999084472656,57.33000183105469,58.11999893188477,4314700.0,0.0029014877709947484,1.4415534230694917,-1.828577656675766,43.40949316170554,46.017533469656726,0.7824823862600496,1.1102301492353206,4.435898374687696,4.27317966797122,28.292627965686556,1.8799972534179688,-1.0817501321164968,-1.0040016174316406,-2.6734475399277287,0.6654443050644474,-1.838724578679681,-0.16927865618360016,2.951968506441972,39.50267713847039,-10.539518936791183,0.8347229612480423,5,0.3800029754638672,1.3100013732910227,5.540002822875977,5.505002975463881,4.390003204345696,3,-0.015316503350746857,-3.055945324462608,58.59000015258789,-1.2538069493284678,57.88999938964844,-1.6170241259663576,59.63999938964844,-0.015316503350746857
5088,2013-05-24,57.9000015258789,58.43000030517578,57.38999938964844,58.13999938964844,4359400.0,-0.014635752556499848,1.5365885428781436,-0.3749970197649343,37.87234691863361,46.23359260869576,1.432563608176622,1.9563290100802604,5.138155109067959,5.160061421611886,27.48352599756033,1.3699989318847656,-1.1143453431581207,-1.7914985656738338,-3.6516883880339535,0.06869125668628584,-2.72159347685389,-0.8614036544937775,3.6885259838473203,15.745852569283473,-28.31284460957245,0.9300949111800583,5,1.2399997711181712,2.1699981689453267,6.222497940063484,6.364999771118185,4.469997406005874,4,-0.006735806460581584,1.4415534230694917,58.7599983215332,-3.055945324462608,58.59000015258789,-1.2538069493284678,57.88999938964844,-0.006735806460581584
5089,2013-05-28,59.11000061035156,59.31000137329102,58.0,58.40999984741211,2773600.0,0.020898083809753443,1.3818157227622334,-2.9166958069745137,44.32262838307921,47.20267339112688,0.2697427815991915,0.6347452993902607,3.8054024408677805,3.9448174453409734,27.19248360450078,1.4099998474121236,-0.8858992499214295,-0.48999958038329794,-2.2699110358755163,1.2899118751089205,-1.3799553081294036,0.3999561473628077,2.3575563674906803,49.17125150559401,8.741182318963716,0.8899557277461076,5,0.030000686645507812,0.9599990844726634,4.814998626708984,5.155000686645522,3.2700004577636648,1,-0.00507527041046929,1.5365885428781436,57.9000015258789,1.4415534230694917,58.7599983215332,-3.055945324462608,58.59000015258789,-0.00507527041046929
5090,2013-05-29,59.25,59.61999893188477,58.290000915527344,58.68999862670898,3255000.0,0.0023684552225147204,1.0461519952345486,0.8000010899123267,45.17133308516014,45.048480146624996,0.169517288655058,0.48910680746955393,3.5423900098535483,3.8036870929512645,26.70744085714944,1.329998016357429,-0.821189616112747,-0.3305002212524428,-2.1170993410751393,1.4560988985702537,-1.223799781163791,0.5627993386589054,2.0990058565959444,53.03863910108002,15.710366892059227,0.8932995599113481,5,-0.10999870300292969,0.8199996948242259,4.584999084472656,5.0150012969970845,3.299999237060547,2,0.003375540302775537,1.3818157227622334,59.11000061035156,1.5365885428781436,57.9000015258789,1.4415534230694917,58.7599983215332,0.003375540302775537
5091,2013-05-30,59.33000183105469,59.61999893188477,58.81999969482422,58.81999969482422,2261100.0,0.0013502418743407407,-2.1372387691295325,0.9107158670581148,51.44357752512594,44.944327384866504,-0.120704604444974,0.3780839902336197,3.3416371423421083,3.7153438000653694,26.196185797021094,0.799999237060554,-0.514204986464307,-0.21849842071533487,-1.99863776623679,1.5616409248061203,-1.108568093476059,0.6715712520453891,1.9028239267198828,87.33635511045118,44.10853101703145,0.8900696727607269,5,-0.1900005340576172,0.7399978637695384,4.474998474121094,4.934999465942397,3.6399993896484446,3,0.024608107861349593,1.0461519952345486,59.25,1.3818157227622334,59.11000061035156,1.5365885428781436,57.9000015258789,0.024608107861349593
5092,2013-05-31,58.43999862670898,59.5,58.29999923706055,58.97999954223633,2534700.0,-0.015000896289874444,-1.9268322183868476,-1.0588208894939328,42.086323284535844,44.24276043900742,0.6126871655424964,1.2013017193311768,4.101926409521347,4.59062783765885,25.87949149989334,1.2000007629394531,-0.21913757356223584,-1.0270015716552834,-2.8552147018399694,0.8012115585294026,-1.9411081367476228,-0.11289500656294393,2.678970634220647,47.08517724660864,6.078421247578007,0.9141065650923423,5,0.700002670288093,-0.11999893188475852,5.332500457763679,5.825002670288107,4.80000305175782,4,0.04449011550164683,-2.1372387691295325,59.33000183105469,1.0461519952345486,59.25,1.3818157227622334,59.11000061035156,0.04449011550164683
5093,2013-06-03,58.06999969482422,58.68999862670898,57.599998474121094,58.45000076293945,2645100.0,-0.006331261816896361,1.5348935207569352,0.7037044886194965,45.525283309850195,43.74556969565744,0.6496823300978534,1.4744130297484048,4.331046476781111,4.954304666481683,25.75984591689162,1.0900001525878835,-0.5823865936105079,-1.2875005722045927,-3.1770388125856215,0.6020376681764361,-2.232269692395107,-0.3427314520140783,2.9373901991973597,23.267381890767407,-21.24644237556048,0.9447691201905136,6,1.0700016021728516,0.8850002288818359,2.407501220703125,3.9050025939941477,5.290000915527344,0,0.08748065882127887,-1.9268322183868476,58.43999862670898,-2.1372387691295325,59.33000183105469,1.0461519952345486,59.25,0.08748065882127887
5094,2013-06-04,57.77999877929688,58.52999877929688,57.56999969482422,58.04999923706055,2138900.0,-0.00499398858362976,-1.7826115801171154,0.7105255232645499,43.636357662938636,44.1084578121714,0.7242593620319724,1.6132105174993967,4.46615704250484,5.2276106796033375,25.803430852016753,0.9599990844726634,-0.7323417023112668,-1.4290014266967717,-3.3245693984482756,0.4665665450547323,-2.3767854125725236,-0.4812174408210197,3.118043335154809,10.243861591567036,-36.519995536845144,0.9477839858757523,6,1.3600025177001882,1.4350013732910085,2.6950016021728445,4.195003509521484,6.599998474121087,1,0.07943925665558393,1.5348935207569352,58.06999969482422,-1.9268322183868476,58.43999862670898,-2.1372387691295325,59.33000183105469,0.07943925665558393
5095,2013-06-05,57.56999969482422,57.86999893188477,57.0099983215332,57.0099983215332,3088800.0,-0.003634459828820713,-2.0714232191879054,-2.074075643905733,33.55120314583564,43.00206071965164,0.9879906973438892,1.6735232272249334,4.538198758329095,5.41553245011157,25.958125055470717,0.8600006103515696,-0.9145925507626131,-1.4895004272460923,-3.407926767737358,0.42892591324517326,-2.448713597491725,-0.5302872570004595,3.220881595648983,21.455986296324387,-19.451935618359,0.959213170245633,6,0.7449989318847656,1.4249992370605469,2.905000686645508,4.405002593994148,7.150001525878892,2,0.08355048460636771,-1.7826115801171154,57.77999877929688,1.5348935207569352,58.06999969482422,-1.9268322183868476,58.43999862670898,0.08355048460636771
5096,2013-06-06,58.45000076293945,58.459999084472656,57.47999954223633,57.790000915527344,2485400.0,0.015285757734585292,1.882366470881929,1.1785682658837473,42.489285493554924,42.89981542319046,0.09615389578254963,0.6670544763345632,3.4989296527157734,4.514994011447769,25.85708561409116,0.9799995422363281,-1.0385826535882359,-0.5074993133544936,-2.319667702918501,1.304669076209514,-1.4135835081364974,0.39858488142751014,2.2358629200348332,57.83138436649258,17.117856589617723,0.9060841947820022,6,-0.13500213623046875,0.5449981689453125,2.0249996185302734,3.5250015258789134,6.380001068115234,3,0.07014539641752604,-2.0714232191879054,57.56999969482422,-1.7826115801171154,57.77999877929688,1.5348935207569352,58.06999969482422,0.07014539641752604
5097,2013-06-07,59.459999084472656,59.709999084472656,58.540000915527344,58.83000183105469,2852300.0,0.017279697319928733,1.070798252661855,0.9545415137415831,43.874334674802064,43.56670295165362,-0.8986050328066142,-0.3232901484571471,2.346497728861152,3.4891648600408587,24.877982649177362,1.2599983215332031,-0.8783634521455141,0.47949905395508097,-1.346563828715034,2.305561936625196,-0.43353238737997657,1.3925304952901385,1.1229473431526884,90.74074335713046,53.537268535021624,0.9130314413350571,6,-1.1000003814697266,-0.4650001525878906,1.0150012969970703,2.5150032043457102,5.4199981689453125,4,0.05903131836991693,1.882366470881929,58.45000076293945,-2.0714232191879054,57.56999969482422,-1.7826115801171154,57.77999877929688,0.05903131836991693
5098,2013-06-10,58.97000122070313,59.61999893188477,58.61000061035156,59.43999862670898,2112100.0,-0.008240798373935432,1.4337367117230737,-0.7460308810172345,46.29835078540656,43.786227663023325,-0.2691724371510418,0.07360843743876444,2.6793062162766645,3.9560107250871894,23.845967743414302,1.0099983215332102,-0.811229357678414,0.05100116729737181,-1.6826402749850686,1.7846426095798122,-0.815819553843852,0.9178218884385956,1.512086296680252,72.59267945673102,34.01553963426966,0.8668207211412209,6,-0.6100025177002024,0.02499771118163352,1.5049991607665945,3.0050010681152344,6.040000915527337,0,0.07240970611112285,1.070798252661855,59.459999084472656,1.882366470881929,58.45000076293945,-2.0714232191879054,57.56999969482422,0.07240970611112285
5099,2013-06-11,57.72999954223633,58.63000106811523,57.63000106811523,58.31000137329102,2427500.0,-0.021027669201259314,-1.5641065769395832,1.2340532599609313,49.063232425473785,44.218660923058174,0.8431570037684537,1.2800002045765666,3.762522089187428,5.165414811899211,22.824562035012498,1.3400001525879048,-0.7847815403951159,-1.1260004043579102,-2.9385581089946484,0.6865573002788281,-2.0322792566762757,-0.21972155203954458,2.6532462431099333,26.6667043426784,-15.66904971122662,0.9062788523183676,6,0.6299991607666016,1.2649993896484375,2.717500686645508,4.245002746582038,7.140003204345703,1,0.09752297094678175,1.4337367117230737,58.97000122070313,1.070798252661855,59.459999084472656,1.882366470881929,58.45000076293945,0.09752297094678175
5100,2013-06-12,57.77999877929688,58.209999084472656,57.5,58.209999084472656,1327800.0,0.0008660876053527833,2.302318979436135,0.7413774959879822,44.8669085705031,43.48791992810008,0.6288385640969594,1.1860616916426565,3.5440588798489188,5.073780782823604,21.74897545077748,0.7099990844726562,-0.6052952873693229,-1.0095010757446232,-2.8795026370350527,0.8605004855458063,-1.9445018563898344,-0.07450029509941203,2.506382108653,13.452883347218242,-29.72507142376253,0.9350007806452143,6,0.5799999237060476,1.200000762939446,2.667501449584954,4.195003509521484,6.300003051757805,2,0.11422635191342256,-1.5641065769395832,57.72999954223633,1.4337367117230737,58.97000122070313,1.070798252661855,59.459999084472656,0.11422635191342256
5101,2013-06-13,57.97000122070313,58.09000015258789,57.16999816894531,57.59000015258789,2423500.0,0.0032883773869918365,1.967753447077137,-0.8837227870336182,45.0063393421649,43.812366156725524,0.2521484410377681,0.8323884080324646,3.209794936147233,4.842187019131025,21.78736764500457,0.9200019836425781,-0.5959823953450254,-0.6884986877441364,-2.386600396086031,1.0096030205977584,-1.5375495419150838,0.16055216642681103,2.221452067798296,31.496171787470654,-11.644914028458405,0.849050854170946,6,0.3899974822997976,1.009998321533196,1.6024990081787038,4.005001068115234,6.440002441406257,3,0.11643953523998407,2.302318979436135,57.77999877929688,-1.5641065769395832,57.72999954223633,1.4337367117230737,58.97000122070313,0.11643953523998407
5102,2013-06-14,57.5,58.22000122070313,57.290000915527344,57.88999938964844,1456400.0,-0.008107662770503454,-1.296303971064745,-1.0263112984992029,47.34041689747607,44.014047666461735,0.6423371139786056,1.1776873396023007,3.5232302005628213,5.265844949551337,21.817701767358045,0.9300003051757884,-0.6285644622266346,-1.0409999847412124,-2.7170346704048214,0.6350347009223967,-1.8790173275730169,-0.20298264190940785,2.598424241041947,13.469458297586737,-31.76808745863156,0.8380173428318033,6,0.8599987030029297,1.4799995422363281,2.2074995040893555,4.4750022888183665,6.270000457763672,4,0.12747829271399458,1.967753447077137,57.97000122070313,2.302318979436135,57.77999877929688,-1.5641065769395832,57.72999954223633,0.12747829271399458
5103,2013-06-17,58.02999877929688,58.1500015258789,57.18999862670898,57.77999877929688,2262300.0,0.009217370074728448,2.9183352536358265,-0.6410266442349075,42.105254352042884,43.84392507636221,0.11853244761299919,0.4668513537757306,2.847655526519631,4.693870706886699,21.67146372410325,0.9600028991699219,-0.7628157478962905,-0.3810010910034123,-1.7500102894950729,0.9880081074882483,-1.065505690249239,0.30350350824241445,1.9772569952347752,58.90403442626884,13.578972622936519,0.6845045992458294,6,0.3299999237060476,0.950000762939446,2.175002098083489,3.9450035095214844,5.08000183105468,0,0.11804236805472645,-1.296303971064745,57.5,1.967753447077137,57.97000122070313,2.302318979436135,57.77999877929688,0.11804236805472645
5104,2013-06-18,58.70000076293945,58.790000915527344,57.93000030517578,57.93000030517578,2710400.0,0.0115457866230666,-1.2337664911246415,3.0800018310546875,46.26866521428797,45.25697641730136,-0.4551020423141807,-0.2921630962062949,2.056849146772805,3.9829680488589503,21.303633835846693,0.8600006103515625,-0.690509742731038,0.33600082397460795,-0.9147914477149968,1.5867930956642127,-0.2893953118701944,0.9613969598194103,1.2179099144121182,94.44444444444444,48.02572145609275,0.6253961358448039,6,-0.26000213623046875,0.279998779296875,1.4750003814697266,3.2750015258789134,4.469997406005859,1,0.10749576305414399,2.9183352536358265,58.02999877929688,-1.296303971064745,57.5,1.967753447077137,57.97000122070313,0.10749576305414399
5105,2013-06-19,58.43999862670898,59.08000183105469,58.349998474121094,58.52000045776367,2079600.0,-0.004429337867992489,-4.615364300595675,-0.10389842012178221,44.105944404501,45.43660518518426,-0.06561224890938178,0.011759189650369706,2.191824460765808,4.201898775346571,19.945071707142404,0.7300033569335938,-0.6460084907319654,0.0484987258911076,-1.1824410545514539,1.279438506333669,-0.5669711643301696,0.6639686161123848,1.3903538554061114,66.49204307603779,24.20611003992706,0.61546989022128,6,7.105427357601002e-15,0.5400009155273509,1.7350025177002024,3.535003662109389,5.479999542236335,2,0.11002745159090965,-1.2337664911246415,58.70000076293945,2.9183352536358265,58.02999877929688,-1.296303971064745,57.5,0.11002745159090965
5106,2013-06-20,57.849998474121094,58.58000183105469,57.75,58.0,2199600.0,-0.01009582762581096,-3.7428882833787465,1.8749761586876077,45.93103557137564,45.66512750702577,0.4808987335074093,0.5728479507885424,2.6144814612842993,4.744265284067453,19.474884177192187,0.8300018310546875,-0.5643466751803174,-0.5045013427734375,-1.754655173355566,0.745652487808691,-1.1295782580644982,0.12057557251762319,1.894546976662241,34.92056764213785,-6.47911515418464,0.6250769152910638,6,0.5450000762939453,1.1300010681152344,2.3225021362304688,4.125003814697273,5.69000244140625,3,0.10769236856109088,-4.615364300595675,58.43999862670898,-1.2337664911246415,58.70000076293945,2.9183352536358265,58.02999877929688,0.10769236856109088
5107,2013-06-21,57.86000061035156,58.22000122070313,57.16999816894531,58.04999923706055,2572100.0,0.0001728977786394914,2.9622562744264593,1.2666446264177813,48.47606044600354,45.9070952470921,0.24593126807164367,0.5185494225315637,2.4302559543987385,4.686204079743717,18.770931089029084,1.0500030517578196,-0.3532774925495801,-0.44949932098388956,-1.7029830965862232,0.803984454618444,-1.0762412087850564,0.17724256681727724,1.800453949726652,36.12571300749357,-7.25497482135588,0.6267418878011652,6,0.2649993896484375,1.1199989318847656,2.3125,4.115001678466804,5.479999542236328,4,0.11320433775774941,-3.7428882833787465,57.849998474121094,-4.615364300595675,58.43999862670898,-1.2337664911246415,58.70000076293945,0.11320433775774941
5108,2013-06-24,57.5099983215332,58.0,56.7400016784668,57.77999877929688,1952200.0,-0.006049123489911268,2.5492765536768696,1.4210653121047616,48.05755300913381,45.79535308972099,0.4101883605445451,0.8831132224076157,2.6057905369718526,4.998717206162212,18.12796999300529,1.2599983215332031,-0.3112722120118008,-0.7800014495849581,-2.0718553797017734,0.5118524805318572,-1.4259284146433657,-0.13407448452655046,2.0680471656539936,32.90583730154202,-14.06058083773192,0.645926965058406,6,0.40000343322753906,1.3350028991699219,2.6625022888183594,4.465003967285163,6.409999847412109,0,0.10885067499448287,2.9622562744264593,57.86000061035156,-3.7428882833787465,57.849998474121094,-4.615364300595675,58.43999862670898,0.10885067499448287
5109,2013-06-25,58.81000137329102,59.040000915527344,57.56999969482422,57.81999969482422,3350800.0,0.022604818113358682,1.0275868237794947,-3.6666666666665964,57.71144136975891,47.22252340074942,-0.8051787391692926,-0.4643235001631112,1.195054056620485,3.679261514953943,17.84146031975179,1.5300025939941406,-0.33267166116840485,0.5350015640258832,-0.7232939876009752,1.7932971156527415,-0.09414621178754601,1.1641493398393123,0.6872832224629803,88.46151965139568,36.687383441723455,0.6291477758134285,6,-0.8999996185302805,0.03499984741210227,1.3099985122680593,3.1650009155273438,5.6799964904785085,1,0.07311680218755123,2.5492765536768696,57.5099983215332,2.9622562744264593,57.86000061035156,-3.7428882833787465,57.849998474121094,0.07311680218755123
5110,2013-06-26,59.45000076293945,59.7599983215332,58.75,59.20000076293945,3122700.0,0.010882492343200267,1.3218482531219307,0.2525248243893587,56.41024763220108,48.48962432186454,-1.322445502539047,-1.1473988144999083,0.41272379340689724,3.015030639401509,17.575536996360626,1.0099983215332031,-0.33864300433438643,1.1650009155273438,-0.12860387292459308,2.4586057039792806,0.5181985213013789,1.8118033097533086,-3.9099998474121094,89.73516876896298,37.12745163696928,0.6468023942259673,6,-1.2000007629394531,-0.6049995422363281,0.5299997329711914,2.4549980163574148,4.439998626708984,2,0.0625735468169224,1.0275868237794947,58.81000137329102,2.5492765536768696,57.5099983215332,2.9622562744264593,57.86000061035156,0.0625735468169224
5111,2013-06-27,60.790000915527344,61.36999893188477,59.88000106811523,59.88000106811523,2831700.0,0.02253995181482371,-2.274721128815202,3.639999389648466,58.17958046840467,49.6939758297455,-2.481296410287264,-2.500619323994428,-1.0189301114491087,1.6712784459880652,17.512633799663732,1.9199981689453196,-0.24623275485099327,2.4320011138916016,0.7760622168838154,4.087940010899388,1.6040316653877085,3.2599705623954947,-5.165600051879885,87.47303757190654,38.04938461732267,0.8279694485038944,6,-1.7350006103515625,-1.7350006103515625,-1.085000991821289,1.1149978637695241,3.1299972534179688,3,0.05148868574236998,1.3218482531219307,59.45000076293945,1.0275868237794947,58.81000137329102,2.5492765536768696,57.5099983215332,0.05148868574236998
5112,2013-06-28,61.040000915527344,61.36999893188477,60.18999862670898,60.29999923706055,3500300.0,0.00411251844439664,-1.4583265450470608,0.8131887940104987,63.117844434130035,52.028708061088516,-2.432101011470742,-2.6834271090190285,-1.3424823618924506,1.4032942530681964,17.13592388264571,1.1800003051757955,-0.09694008984343583,2.5520009994506836,0.5065418273243125,4.597460171577055,1.529271413387498,3.574730585513869,-5.1857761291503905,92.87260880956644,44.463785069435296,1.022729586063187,6,-1.9850006103515625,-1.9850006103515625,-1.3225011825561523,0.3450012207031321,2.6100006103515554,4,0.040956749058043584,-2.274721128815202,60.790000915527344,1.3218482531219307,59.45000076293945,1.0275868237794947,58.81000137329102,0.040956749058043584
5113,2013-07-01,63.1500015258789,63.83000183105469,61.9000015258789,62.099998474121094,4443200.0,0.03456750620419502,-1.6620749892135755,1.4189198245243142,80.93603642246393,55.88063819533029,-4.1789089298205155,-4.630754331223123,-3.517862856485003,-0.710048837307923,16.823163709241147,2.7900009155273438,0.10726059183767234,4.408001518249506,1.5009228901373177,7.315080146361694,2.954462204193412,5.8615408323056,-7.075145773681633,89.13737902355959,36.40947803973181,1.4535393140560948,7,-2.864999771118157,-2.864999771118157,-3.5450010299682546,-1.970001220703118,0.9700012207031321,0,0.003008687602820137,-1.4583265450470608,61.040000915527344,-2.274721128815202,60.790000915527344,1.3218482531219307,59.45000076293945,0.003008687602820137
5114,2013-07-02,62.36999893188477,63.04999923706055,61.52999877929688,62.88000106811523,3928800.0,-0.01235158472125264,2.5764780856468223,-0.4857149085201822,74.18330853851535,59.222567543554106,-3.155393539670847,-3.6778124402353853,-2.810105645607429,0.07257998183234093,16.371660375086165,1.620002746582017,0.3286062069061586,3.3984989166259822,0.1113219491491293,6.685675884102835,1.7549104328875558,5.042087400364409,-5.829834414956061,71.25979580864058,13.003559787352188,1.6435884837384267,7,-2.0849971771240305,-2.0849971771240305,-2.764998435974128,-1.1949996948242259,1.8299980163574148,1,0.024851679711479724,-1.6620749892135755,63.1500015258789,-1.4583265450470608,61.040000915527344,-2.274721128815202,60.790000915527344,0.024851679711479724
5115,2013-07-03,62.38000106811523,62.70000076293945,61.88999938964844,62.02000045776367,1615300.0,0.00016036774734229375,-1.6128960807235588,-0.7058805929959517,73.68416739566453,62.30624885736398,-2.847138719674007,-3.4878065590229284,-2.92983291975154,0.07710461149354586,15.584157659828591,0.8100013732910156,0.5786856490730443,3.1680009841918846,-0.3808505599815888,6.716852528365358,1.393575212105148,4.942426756278621,-5.4024463123389594,63.29112701587385,1.5817662305074194,1.7744257720867358,7,-2.094999313354485,-2.094999313354485,-2.7750005722045827,-1.2600021362304616,2.0699958801269602,2,0.03382489194494109,2.5764780856468223,62.36999893188477,-1.6620749892135755,63.1500015258789,-1.4583265450470608,61.040000915527344,0.03382489194494109
5116,2013-07-05,62.54999923706055,62.70000076293945,61.59000015258789,61.59000015258789,1589600.0,0.0027252030464008925,-1.3125034769409278,2.6666596024245006,78.02437084051508,65.58939445675415,-2.5483121519268863,-3.5151158074300213,-3.2166131845782715,-0.07579373608304962,15.22249963287488,1.1100006103515625,0.7729080759374938,3.1329992294311495,-0.6933428632632044,6.959341322125503,1.2198281830839761,5.046170275778323,-5.161297656767573,64.8351245277483,-2.8533132802372876,1.913171046347177,7,-2.2649974822998047,-2.2649974822998047,-2.9449987411499023,-1.6100006103515696,2.1199989318847656,4,0.021422864411386744,-1.6128960807235588,62.38000106811523,2.5764780856468223,62.36999893188477,-1.6620749892135755,63.1500015258789,0.021422864411386744
5117,2013-07-08,62.97000122070313,63.34000015258789,62.290000915527344,62.72000122070313,2538400.0,0.0067146600921736965,1.1212151570965387,0.2604169150195901,77.75277036508736,68.8888630518601,-2.421923683821305,-3.8563937388760507,-3.522035284602673,-0.4763993568312159,16.019310566110487,1.0499992370605469,1.041758557717209,3.3775011062622156,-0.7659835332200018,7.520985745744433,1.3057587865211104,5.449243426003321,-5.194821625364455,62.60871872781693,-5.935147872180046,2.071742319741108,7,-2.270000457763679,-2.68499946594239,-3.3650007247924876,-2.090000152587905,2.029998779296868,0,0.015086500394251967,-1.3125034769409278,62.54999923706055,-1.6128960807235588,62.38000106811523,2.5764780856468223,62.36999893188477,0.015086500394251967
5118,2013-07-09,63.2400016784668,63.56000137329102,63.099998474121094,63.27999877929688,1639900.0,0.004287763260752309,-1.8749865891020507,-0.15998840332034092,76.70583979736374,70.99935176603842,-2.004433955091031,-3.994915724392314,-3.7448136884235765,-0.7252364965033067,16.900289027166917,0.5900001525878906,1.3748853091933881,3.4340015411376967,-1.0040000513318574,7.872003133607244,1.2150007449029232,5.65300233737247,-5.101532748985157,84.23648837834196,18.185286202764217,2.2190007962347744,7,-1.9500007629394531,-2.9549999237060547,-4.510001182556152,-2.3600006103515696,1.5299949645995952,1,0.0064832358717616945,1.1212151570965387,62.97000122070313,-1.3125034769409278,62.54999923706055,-1.6128960807235588,62.38000106811523,0.0064832358717616945
5119,2013-07-10,63.36000061035156,63.5,63.06000137329102,63.27000045776367,1564900.0,0.0018975162666010625,1.3783778210798334,-2.2501669051021276,79.42580675483367,73.5566361129976,-1.5769772614905477,-3.8699154112190612,-3.8664808513028817,-0.8123018021724491,17.186521613935234,0.43999862670897727,1.7248868687941297,3.272500419616698,-1.3224996417816328,7.867500481015021,0.975000388917536,5.5700004503158596,-4.880039706775541,89.8476832989943,22.866932914957204,2.297500030699163,7,-1.5049991607666016,-3.0749988555908203,-4.3125,-2.4799995422363352,0.470001220703125,2,0.011994983095159562,-1.8749865891020507,63.2400016784668,1.1212151570965387,62.97000122070313,-1.3125034769409278,62.54999923706055,0.011994983095159562
5120,2013-07-11,64.37999725341797,64.41999816894531,63.63999938964844,63.68000030517578,1871100.0,0.016098431711500938,1.0,7.777730682829653,87.14443931382398,76.77495376248862,-2.0384789206242004,-4.606270330115095,-4.83441839773127,-1.814016226379394,17.58095138334772,1.05999755859375,2.1749508353643776,3.9624971389770494,-0.876262830632939,8.801257108587045,1.5431171541720516,6.381877123782047,-5.5790338941932305,98.58653909663053,26.41231297109455,2.4193799848049964,7,-2.0749988555908203,-3.799997329711914,-5.202496528625488,-3.4999961853027415,-0.1399993896484375,3,-0.002795904207128941,1.3783778210798334,63.36000061035156,-1.8749865891020507,63.2400016784668,1.1212151570965387,62.97000122070313,-0.002795904207128941
5121,2013-07-12,64.72000122070311,64.84999847412111,64.22000122070311,64.45999908447266,1884200.0,0.005281205060428729,1.4230820018486499,0.37143324250679166,87.60960967995071,79.49626101202425,-1.9695009536918135,-4.653226087339085,-5.127977619766149,-2.135810654700961,17.867701363889392,0.6299972534179972,2.488208677984673,3.965001106262193,-1.0916824468222615,9.021684659346647,1.4366593297199657,6.49334288280442,-5.4695150767007235,94.92197744557983,17.436535245920155,2.5283417765422285,7,-1.5300025939941122,-3.9250011444091584,-6.065002441406236,-3.8400001525878835,-1.3000030517577983,4,-0.004171882993947662,1.0,64.37999725341797,1.3783778210798334,63.36000061035156,-1.8749865891020507,63.2400016784668,-0.004171882993947662
5122,2013-07-15,64.83000183105469,64.83999633789061,64.34999847412111,64.58000183105469,2251600.0,0.001699638570408224,2.629761501073982,0.961530561342815,91.21619560786166,80.6385009215129,-1.659910197180757,-4.412137535706563,-5.192521421048056,-2.214163148960928,18.291442043443475,0.48999786376950283,2.8106736062496225,3.7085016250610323,-1.4169128135226003,8.833916063644665,1.145794405769216,6.271208844352849,-5.019564454040427,98.88286729307286,15.107441438625344,2.5627072192918154,7,-1.640003204345689,-4.035001754760735,-6.1750030517578125,-3.9500007629394602,-1.69000244140625,0,-0.002468049631192959,1.4230820018486499,64.72000122070311,1.0,64.37999725341797,1.3783778210798334,63.36000061035156,-0.002468049631192959
5123,2013-07-16,64.87999725341797,65.18000030517578,64.69000244140625,64.94000244140625,1585200.0,0.0007711772474350287,-1.2272892788403185,-0.240020751953125,89.77716271556426,82.37115138562943,-1.6077731827271364,-4.134619778529903,-5.201667022971236,-2.2299823955733444,18.733102299029515,0.48999786376953125,3.047194948761458,3.415997123718263,-1.754866442026639,8.586860689463172,0.8305653408458085,6.001428906590718,-4.565603766693023,85.84890552321653,2.55609943466726,2.5854317828724547,7,-1.4949970245361328,-3.9199962615966797,-6.202498435974121,-3.9999961853027415,-1.8599967956542969,1,0.0018496108455940963,2.629761501073982,64.83000183105469,1.4230820018486499,64.72000122070311,1.0,64.37999725341797,0.0018496108455940963
5124,2013-07-17,65.01000213623047,65.31999969482422,64.80999755859375,65.0,1889000.0,0.002003774480826559,-1.6153485005575225,-0.1666878575969485,89.04491748313808,84.07790139534872,-1.4794964360281995,-3.971265728894025,-5.30426581789002,-2.3483395400973137,19.836219776820542,0.5100021362304688,3.2502021547760975,3.230501937866208,-1.9999418279135597,8.460945703645983,0.6152800549763242,5.845723820756092,-4.111735831291426,81.54776772130917,-0.8917004015616925,2.615221882889887,7,-1.555002212524414,-3.980001449584961,-6.332503318786621,-4.1300010681152415,-1.4000015258789062,2,-0.0036918241082524172,-1.2272892788403185,64.87999725341797,2.629761501073982,64.83000183105469,1.4230820018486499,64.72000122070311,-0.0036918241082524172
5125,2013-07-18,64.87000274658203,65.73000335693361,64.83999633789061,64.97000122070311,1650300.0,-0.0021535053845262997,-10.124302674866067,-9.997711670479129,84.45944117317308,84.79290921008851,-1.0606886565415934,-3.504526160677649,-5.131796930587058,-2.185253245413108,21.338966417385745,0.8900070190429972,3.0977772103803005,2.7690023422241197,-2.3870878134237046,7.925092497871944,0.1909572644002111,5.347047420048035,-3.3526937670590655,43.04639776878433,-37.15537251415296,2.5780450778239126,7,-0.8600006103515625,-3.635000228881829,-6.192503929138184,-4.045001983642578,-0.69000244140625,3,-0.01603207756272429,-1.6153485005575225,65.01000213623047,-1.2272892788403185,64.87999725341797,2.629761501073982,64.83000183105469,-0.01603207756272429
5126,2013-07-19,64.08000183105469,64.77999877929689,63.93999862670898,64.45999908447266,2075700.0,-0.012178216156603527,-1.5454408840800948,3.8000305180443332,73.52939439677073,84.32364521360888,-0.034456672221480744,-2.3440380467037514,-4.31558030172269,-1.386424473967672,22.13018716521897,0.930004119873054,3.0393664414665054,1.6675012588500948,-3.148804252249306,6.483806769949496,-0.7406514966996127,4.075654014399795,-1.8886617511460173,7.821387395336156,-67.85385709263059,2.4081527555497018,7,0.3150005340576314,-2.844999313354485,-5.410002708435059,-3.2550010681152344,0.23999786376953125,4,0.0024968169185866085,-10.124302674866067,64.87000274658203,-1.6153485005575225,65.01000213623047,-1.2272892788403185,64.87999725341797,0.0024968169185866085
5127,2013-07-22,64.41000366210939,64.70999908447266,64.01999664306639,64.40000152587889,1110600.0,0.005149841161439683,1.2623291183570813,-0.026321601381406736,63.46153846153871,82.85205617629498,-0.15501446596535118,-2.274800036022654,-4.566956701564976,-1.7234730719330358,22.56188040624888,0.6900024414062642,3.007909087320975,1.6700029373169087,-2.714285515539231,6.054291390173049,-0.5221412891111612,3.8621471637449787,-1.6524774578767278,26.257195160675927,-45.744114986538,2.192144226428071,7,-0.015001296997070312,-3.175001144409187,-5.74000453948976,-3.585002899169936,-0.700004577636733,0,-0.015370368527807932,-1.5454408840800948,64.08000183105469,-10.124302674866067,64.87000274658203,-1.6153485005575225,65.01000213623047,-0.015370368527807932
5128,2013-07-23,63.77000045776367,65.23999786376953,63.6500015258789,65.23999786376953,1293500.0,-0.009936394472248922,1.1632641410039255,-146.96834477456332,65.41848998769873,81.29568764661333,0.6348349561835818,-1.2034694204665897,-3.892829403004626,-1.105646483963099,22.844108652687932,1.589996337890632,2.9166240070011185,0.7169996261596694,-2.926394478368323,4.360393730687662,-1.1046974261043232,2.538696678423662,-0.5368779090988625,5.7691743388478045,-63.58607653500182,1.8216970522639955,7,0.9150009155273438,-2.5349979400634695,-5.100001335144043,-3.3100013732910156,-0.36999893188477273,1,-0.00987927024608537,1.2623291183570813,64.41000366210939,-1.5454408840800948,64.08000183105469,-10.124302674866067,64.87000274658203,-0.00987927024608537
5129,2013-07-24,63.11000061035156,64.65000152587889,63.06000137329102,64.19000244140625,1927400.0,-0.010349691746501466,-1.694914815892409,0.7346964196278198,57.03274241122389,77.94994354632442,1.4032049391840218,-0.21587505439777033,-3.166663297352585,-0.4809875311303813,23.902548648595516,1.5900001525878693,2.7879912621608725,-0.1580001831054716,-3.20599271500393,2.8899923487929797,-1.6819964490546937,1.3659960828437576,2.6200027465820455,1.8726292102722581,-65.43036814981639,1.5239962659492259,7,1.2850017547607564,-1.87499809265136,-4.440001487731934,-2.6899986267089844,0.4799995422363281,2,-0.0014260838491123584,1.1632641410039255,63.77000045776367,1.2623291183570813,64.41000366210939,-1.5454408840800948,64.08000183105469,-0.0014260838491123584
5130,2013-07-25,63.16999816894531,63.38999938964844,62.9000015258789,63.11999893188477,1737100.0,0.0009506822692679773,-1.0000155703819904,-0.04629551138048763,56.102344909825284,74.44913634964382,1.2890794211050576,0.018034345719605938,-3.162301732020758,-0.5959754138786124,25.564131702744596,0.48999786376953836,2.6653846378990664,-0.28400249481201456,-2.7493108026482957,2.1813058130242595,-1.516656648730148,0.948651659106126,2.506605148315444,11.538336137303503,-53.760354513544655,1.2326541539181382,7,1.1450042724609375,-1.93499565124511,-4.459999084472656,-2.7499961853027344,0.3600006103515696,3,0.00696537049485868,-1.694914815892409,63.11000061035156,1.1632641410039255,63.77000045776367,1.2623291183570813,64.41000366210939,0.00696537049485868
5131,2013-07-26,63.91999816894531,63.959999084472656,62.7400016784668,63.02999877929688,1694100.0,0.011872724738635654,1.5154554034922134,17.800259403374632,58.78000282047656,70.84511492882325,0.46227853495670956,-0.5116853727595441,-3.8856127053214777,-1.4228699164415772,26.82398350071864,1.2199974060058594,2.5283019353680487,0.309497642517087,-1.8180016988750225,2.4369969839091894,-0.7542520281789677,1.3732473132131418,1.645541076660166,47.199931640520695,-17.677325373700675,1.063749670696052,7,0.3150043487548828,-2.68499565124511,-5.209999084472656,-3.4999961853027344,-0.1699981689453125,4,0.004067618017498331,-1.0000155703819904,63.16999816894531,-1.694914815892409,63.11000061035156,1.1632641410039255,63.77000045776367,0.004067618017498331
5132,2013-07-29,63.540000915527344,64.52999877929689,63.38999938964844,63.56000137329102,1692100.0,-0.00594488836519691,-6.1249180445123494,-0.02247243986490778,52.71738416831658,66.72736175690684,0.7152632475798555,0.06873270560743094,-3.458935640850491,-1.1245138753595967,28.274651562521804,1.1399993896484517,2.1986407052330605,-0.19549961090088175,-1.947773671519741,1.5567744497179703,-1.0716366412103042,0.6806374194085478,1.856006076049809,32.00001831057481,-29.17145923861103,0.8761370303094265,7,0.6950016021728516,-2.3049983978271413,-4.85250186920166,-3.1199989318847656,0.6200027465820455,0,0.012275712434027808,1.5154554034922134,63.91999816894531,-1.0000155703819904,63.16999816894531,-1.694914815892409,63.11000061035156,0.012275712434027808
5133,2013-07-30,63.34000015258789,63.97999954223633,63.2599983215332,63.63000106811523,1146800.0,-0.0031476355061017536,-2.1999728735398336,14.499713904247784,49.82142455723985,62.36919587625149,0.7530320012142653,0.2990288886154673,-3.238762318696679,-1.007188167207019,28.377752702056664,0.720001220703125,1.8001664127429464,-0.40500030517578267,-2.14593243988287,1.3359318295313116,-1.2754663725293227,0.4654657621777645,1.896646520202637,31.41353518609157,-25.051167261474216,0.8704660673535466,7,0.8950023651123047,-2.104997634887688,-4.787500381469727,-2.9199981689453125,0.8400001525878906,1,0.005841473492160132,-6.1249180445123494,63.540000915527344,1.5154554034922134,63.91999816894531,-1.0000155703819904,63.16999816894531,0.005841473492160132
5134,2013-07-31,63.91999816894531,64.19999694824219,63.43999862670898,63.63999938964844,1193600.0,0.009156899509949357,-1.2352881778096658,-0.9655099839520376,45.54264769373623,58.04510771186961,0.002410351674093647,-0.16747991484773195,-3.7595166377456053,-1.6644538200231338,28.83643699208155,0.8599967956542969,1.3570824034170528,0.09749774932861044,-1.5192815335193472,1.7142770321765681,-0.7108918920953755,0.9058873907525893,1.1668498041857873,65.92169841679099,14.17436675576328,0.80838964142398,7,0.07000160217285156,-2.269996643066399,-5.542496681213379,-3.4999961853027344,0.529998779296875,2,-0.008135116676505905,-2.1999728735398336,63.34000015258789,-6.1249180445123494,63.540000915527344,1.5154554034922134,63.91999816894531,-0.008135116676505905
5135,2013-08-01,64.48999786376953,64.76000213623047,63.7599983215332,64.23000335693361,1702300.0,0.00891739222704091,1.5,0.928555858310576,47.86638791299956,55.193662547006156,-0.700865189558975,-0.6021726122908149,-4.206011350383108,-2.2901901212318307,29.440085989250132,1.0000038146972656,0.9801996767728411,0.56199760437012,-0.9289241571307656,2.0529193658709985,-0.18346327638032278,1.3074584851205628,0.4560393316817084,86.63345488743813,38.68071502109785,0.7454608807504399,8,-0.4999980926513672,-2.2499961853027273,-6.112496376037598,-4.134998321533203,0.9599990844726562,3,-0.013955617010297017,-1.2352881778096658,63.91999816894531,-2.1999728735398336,63.34000015258789,-6.1249180445123494,63.540000915527344,-0.013955617010297017
5136,2013-08-02,63.88999938964844,64.30999755859375,63.34000015258789,64.18000030517578,1771200.0,-0.009303744673531344,2.527292652138329,-1.1154117025647654,42.00677822715109,52.80980029874086,-0.1460071155901801,0.10894843556938838,-3.509500092943327,-1.7467896833715741,30.15688242537652,1.1499977111816406,0.5894692988730341,-0.10500087738036967,-1.4483120885646343,1.238310333803895,-0.7766564829724985,0.5666547282117662,0.9236756747837376,41.9999643962494,0.46932060243570817,0.6716556055921341,8,0.10000038146972656,-1.0849971771240234,-5.342498779296875,-3.8149986267089844,2.4300003051757812,4,-0.005634694221172354,1.5,64.48999786376953,-1.2352881778096658,63.91999816894531,-2.1999728735398336,63.34000015258789,-0.005634694221172354
5137,2013-08-05,63.91999816894531,64.22000122070311,63.72999954223633,63.790000915527344,1326600.0,0.00046953794934201376,-2.9200134277342613,-0.44826497592802084,41.808882384953726,50.18651056510252,-0.2825342897192442,0.16208015798817144,-3.4461280035232704,-1.8320302558286983,30.562060456149652,0.49000167846678266,0.28044310700752106,-0.12250194549559978,-1.3774862278554139,1.1324823368642143,-0.7499940866755139,0.5049901956843073,0.8400039672851562,43.999877929997936,7.741618162171278,0.6274921411799076,8,-0.1699962615966797,-0.9599971771240234,-4.864997863769531,-3.8499984741210866,2.4000015258789062,0,-0.002659545898233473,2.527292652138329,63.88999938964844,1.5,64.48999786376953,-1.2352881778096658,63.91999816894531,-0.002659545898233473
5138,2013-08-06,63.6500015258789,63.91999816894531,63.38000106811523,63.709999084472656,1178900.0,-0.004223977640812726,1.2500079473567387,-0.4615294324784865,38.666647169300305,48.145833315999894,-0.035033741546250496,0.48946289159824374,-3.0562482624315734,-1.618288553287421,30.72256824769049,0.5399971008300852,0.07348512355825676,-0.41299858093263,-1.6254626024191694,0.7994654405539094,-1.0192305916758997,0.19323342981063973,0.9888005828857516,21.831052129645297,-8.339067975605627,0.6062320107432708,8,0.10000038146973367,-0.02000045776365056,-4.595001220703118,-3.5800018310546733,1.7999954223632884,1,0.008012602105329503,-2.9200134277342613,63.91999816894531,2.527292652138329,63.88999938964844,1.5,64.48999786376953,0.008012602105329503
5139,2013-08-07,64.12000274658203,64.47000122070311,63.349998474121094,63.349998474121094,2088600.0,0.007384150973068548,-1.909081901591228,-12.833926754830626,44.07582395728503,46.80955321016209,-0.3874433418402461,0.08360495513635158,-3.437441055094297,-2.130407430071031,31.066692296725694,1.120002746582017,-0.046477261199257214,0.01900253295897869,-1.147457574212865,1.1854626401308224,-0.5642275206269431,0.6022325865449005,0.40487133636474937,54.929683407433274,25.298251308649082,0.583230053585922,8,-0.37000083923339844,-0.49000167846678266,-3.835000991821289,-4.050003051757805,1.8299942016601562,2,0.0009357073615681166,1.2500079473567387,63.6500015258789,-2.9200134277342613,63.91999816894531,2.527292652138329,63.88999938964844,0.0009357073615681166
5140,2013-08-08,64.19999694824219,64.47000122070311,63.81999969482422,64.47000122070311,2148000.0,0.0012475701533625205,3.8147499293589773,-0.35065295364918986,51.06757459378813,45.952616740530054,-0.3419242859795375,-0.011136836101215408,-3.430379540975963,-2.252162422820703,30.935598396785018,0.650001525878892,-0.1309653947881415,0.10799674987792685,-1.0521601916350676,1.2681536913909142,-0.47208172087856326,0.6880752206344241,-1.4599952697753906,76.10583918196859,41.90973746478156,0.5800784707564938,8,-0.18999671936035156,-0.5399951934814382,-3.9149951934814453,-4.129997253417962,1.7100067138672017,3,0.0038940811819905274,-1.909081901591228,64.12000274658203,1.2500079473567387,63.6500015258789,-2.9200134277342613,63.91999816894531,0.0038940811819905274
5141,2013-08-09,64.44999694824219,64.69000244140625,63.90999984741211,63.90999984741211,1567200.0,0.0038940811819905274,-1.8889140063719916,-1.9999576151456266,50.3609511703713,45.690790851869465,-0.5686358839150714,-0.2976633906605173,-3.591202995799364,-2.5409773382036605,30.637946337835103,0.7800025939941406,-0.1166115238336829,0.3714969635009737,-0.7639103027279504,1.5069042297298907,-0.19620666961348832,0.9392005966154358,-1.6753952789306652,82.08919532900242,44.95194425195342,0.5677036331144597,8,-0.43999671936035156,-0.7899951934814382,-4.164995193481445,-4.379997253417962,1.850006103515625,4,0.015515904536086644,3.8147499293589773,64.19999694824219,-1.909081901591228,64.12000274658203,1.2500079473567387,63.6500015258789,0.015515904536086644
5142,2013-08-12,64.66999816894531,64.83999633789061,64.01000213623047,64.51000213623047,1088800.0,0.003413517938252175,2.320027466239546,0.2962905402064186,58.789068175265015,46.6871956983167,-0.6833521298378997,-0.5589225487487965,-3.6889407576593314,-2.7969921329093097,30.362282950728936,0.829994201660142,-0.08738461344150039,0.5994983673095646,-0.5156882731266847,1.714685007745814,0.041905047091447045,1.1570916875276893,-1.818780468749999,88.59071055879079,45.52402722271145,0.5575933202181229,8,-0.5799999237060547,-0.6599960327148438,-4.38499641418457,-4.599998474121087,1.410003662109375,0,0.025514173072471724,-1.8889140063719916,64.44999694824219,3.8147499293589773,64.19999694824219,-1.909081901591228,64.12000274658203,0.025514173072471724
5143,2013-08-13,65.0,65.31999969482422,64.23999786376953,64.80000305175781,1177900.0,0.005102858209344419,1.5714441416893732,1.2500119212245482,69.7286539573421,49.374529727606244,-0.8416260405747664,-0.9270009339522574,-3.8783956757235387,-3.163530017632496,30.014637995248624,1.0800018310546875,-0.12221473478849276,0.9235000610351562,-0.2111466834947464,2.058146805565059,0.3561766887702049,1.4908234333001076,-2.029455581542969,83.75637073412545,34.013319150238985,0.5673233722649514,8,-0.6700000762939453,-0.7649974822998047,-4.507498741149902,-4.930000305175774,1.4199981689453125,1,0.020307687612680203,2.320027466239546,64.66999816894531,-1.8889140063719916,64.44999694824219,3.8147499293589773,64.19999694824219,0.020307687612680203
5144,2013-08-14,64.76999664306639,65.08000183105469,64.29000091552734,65.01000213623047,1301500.0,-0.0035385131835939942,3.1578461291358817,-1.200045777065761,66.1290446627984,51.40371381091723,-0.5345882871674377,-0.7545882399761155,-3.4982712653854975,-2.9756031754842596,29.575625754749325,0.7900009155273438,-0.09000451058936676,0.7054969787597543,-0.39204971705595426,1.8030436745754699,0.1567236308519,1.2542703266676085,-1.611495802499988,63.333129882811555,8.39567797618998,0.5487733479078564,8,-0.43999671936033735,-0.5349941253661967,-3.982495307922349,-5.084995269775376,2.0699996948242188,2,0.010498692919858055,1.5714441416893732,65.0,2.320027466239546,64.66999816894531,-1.8889140063719916,64.44999694824219,0.010498692919858055
5145,2013-08-15,63.83000183105469,64.41000366210939,63.66999816894531,64.05999755859375,1637800.0,-0.014512812424428811,-1.6909141351089434,0.9582935978129002,49.126246816756264,52.19476587642892,0.3374244351162048,0.10909053311664252,-2.409213116976929,-2.0724009941239316,28.59246775257135,1.0999984741210795,-0.03898452328327551,-0.1824977874755831,-1.2160369786084146,0.8510414036572485,-0.6992673830419989,0.3342718080908327,-0.49858108214765906,9.697182675279398,-44.309753735009664,0.5167695955664162,8,0.5049972534179688,0.4050006866455078,-2.760000228881836,-3.5450000762939453,2.5800018310547017,3,0.03321314517268403,3.1578461291358817,64.76999664306639,1.5714441416893732,65.0,2.320027466239546,64.66999816894531,0.03321314517268403
5146,2013-08-16,64.23999786376953,64.41000366210939,63.65999984741211,63.790000915527344,1814200.0,0.006423249584106561,-1.1126895262247742,-1.956544815232535,56.75674680499768,53.85563970087824,-0.019783708898444274,-0.3038847415118511,-2.690677665489673,-2.5313899510514233,28.547362155155465,0.7500038146972798,0.01113485927481861,0.21949844360351278,-0.8187069360885886,1.2577038232956141,-0.2996042462425379,0.7386011334495635,-0.7494907991891253,34.93964275127023,-20.948377664129595,0.5191026898460515,8,0.095001220703125,-0.0049953460693359375,-2.7974987030029297,-3.6599979400634766,1.720001220703125,4,0.02599635513502596,-1.6909141351089434,63.83000183105469,3.1578461291358817,64.76999664306639,1.5714441416893732,65.0,0.02599635513502596
5147,2013-08-19,63.41999816894531,64.27999877929689,63.349998474121094,64.01999664306639,1308900.0,-0.012764628301562997,-1.5135215943419464,-1.3333389847749846,50.68963997708544,55.19152779063216,0.8066613339745459,0.4618211745318348,-1.7815851599893193,-1.7614973317279805,28.349198820123366,0.9300003051757955,-0.015895005771952242,-0.5510009765624986,-1.6052921681273773,0.5032902150023801,-1.0781465723449344,-0.023855380780062774,1.9000015258789062,3.553281799451614,-53.14081563744966,0.5271455957824391,8,0.9150009155273438,0.8150043487548828,-1.4274988174438334,-2.62499809265136,2.8400039672851562,0,0.04541162040308522,-1.1126895262247742,64.23999786376953,-1.6909141351089434,63.83000183105469,3.1578461291358817,64.76999664306639,0.04541162040308522
5148,2013-08-20,63.13999938964844,63.68999862670898,63.08000183105469,63.33000183105469,2328100.0,-0.004414991917076061,-2.9354941917699877,0.31667154101446526,42.909082333879894,55.061889832476034,1.1250158283768172,0.7296093087761619,-1.3981137670670165,-1.5367763013404883,27.694950607540324,0.6099967956542898,0.03750109237989818,-0.7994997024536161,-1.914949308135533,0.31594990322830085,-1.3572245052945817,-0.24177489961265763,2.140600280761717,2.9998779296875,-50.357154266622615,0.557724802840959,8,1.0600013732910156,1.0950031280517578,-1.1475000381469584,-2.344999313354485,3.220001220703125,1,0.04656323202132073,-1.5135215943419464,63.41999816894531,-1.1126895262247742,64.23999786376953,-1.6909141351089434,63.83000183105469,0.04656323202132073
5149,2013-08-21,63.02000045776367,64.0,62.61999893188477,62.7400016784668,3115800.0,-0.0019005215876584103,-4.3076528067139295,-1.4736588499839383,35.4455240617515,53.326106440027516,1.198617697776939,0.8880507661114905,-1.1339281622131168,-1.4643724108026959,27.438096369134186,1.3800010681152273,0.08821125071726499,-0.9149986267089858,-2.045167423074915,0.21517016965694324,-1.4800830248919539,-0.34991422852602483,2.172575299072264,22.346394907498677,-25.694255691587543,0.5650843981829629,8,0.9499988555908203,1.155000686645522,-0.8474998474121094,-2.059999465942383,3.490001678466797,2,0.053951089915658335,-2.9354941917699877,63.13999938964844,-1.5135215943419464,63.41999816894531,-1.1126895262247742,64.23999786376953,0.053951089915658335
5150,2013-08-22,63.61000061035156,63.68000030517578,62.61000061035156,63.11999893188477,1600100.0,0.009362109620791204,2.3968186689756648,1.7500136239781763,47.22222642714741,52.977359246335965,0.5767799123833868,0.35068442666822364,-1.5715248431210114,-2.1034907590441208,27.33192775479804,1.0699996948242188,0.20189911126013982,-0.34699859619140483,-1.4306381424309222,0.7366409500481197,-0.8888183693111671,0.19482117692835743,1.428220536987297,55.555461365658864,6.4718399449133415,0.541819773119762,8,0.3549995422363281,0.5600013732910156,-1.3675003051757812,-2.5799999237060547,2.6999969482421875,3,0.05077811187779524,-4.3076528067139295,63.02000045776367,-2.9354941917699877,63.13999938964844,-1.5135215943419464,63.41999816894531,0.05077811187779524
5151,2013-08-23,64.18000030517578,64.34999847412111,63.25,63.56000137329102,2311000.0,0.008960850327856429,1.291674779561031,1.2652996084109933,52.329773852169865,52.259659877103175,-0.03972384576542254,-0.20958326931391014,-1.9854806742867197,-2.7071787246178047,27.085926151714922,1.099998474121108,0.2610576229368746,0.21000099182128906,-0.8779991070557713,1.2980010906983566,-0.33399905761724824,0.7540010412598193,0.6639631992040904,90.22997829566059,38.830148073278586,0.5440000494385329,8,-0.21500015258789062,-0.21500015258789062,-1.5574979782104492,-2.944997787475579,2.2699966430664062,4,0.0347460789393883,2.3968186689756648,63.61000061035156,-4.3076528067139295,63.02000045776367,-2.9354941917699877,63.13999938964844,0.0347460789393883
5152,2013-08-26,64.31999969482422,65.11000061035156,61.5,61.5,2693300.0,0.00218135539081854,-1.560284397886495,4.548394440376846,56.14678423889997,50.75056324172071,-0.26216057793804737,-0.30372296823739475,-1.9494402464323386,-2.882310407074719,26.207482099352973,3.6100006103515625,0.2652667064576093,0.31100044250487713,-0.7679821935295763,1.3899830785393235,-0.2284908755123496,0.8504917605221038,-1.7099990844726562,78.11632182936366,22.02711526453831,0.5394913180172244,8,-1.0149993896484375,-0.9099998474121094,-1.5049972534179545,-3.0849971771240163,2.1299972534179688,0,0.025497503069491056,1.291674779561031,64.18000030517578,2.3968186689756648,63.61000061035156,-4.3076528067139295,63.02000045776367,0.025497503069491056
5153,2013-08-27,63.709999084472656,63.959999084472656,63.25,63.5099983215332,3077600.0,-0.009483840380065334,1.0285666018168838,0.07092226403659946,46.33269686675556,48.550969042160396,0.16272186202542827,0.3535447151563744,-1.1839445781079192,-2.3073540961173222,25.429419499753948,1.0699996948242188,0.2390218880084234,-0.31750011444091797,-1.3602659817435665,0.7252657528617306,-0.8388830480922422,0.2038828192104063,-2.2099990844726562,61.21880085381576,4.77708302316082,0.5213829336513245,8,-0.404998779296875,-0.2999992370605469,-0.894996643066392,-2.474996566772454,2.1200027465820312,1,0.04002516227282915,-1.560284397886495,64.31999969482422,1.291674779561031,64.18000030517578,2.3968186689756648,63.61000061035156,0.04002516227282915
5154,2013-08-28,63.4000015258789,63.9900016784668,63.25,63.91999816894531,3205800.0,-0.004865759897166755,1.242416886299533,-2.599973297221039,43.12717772318626,47.884405809541505,0.2882627291470925,0.656233419184538,-0.7404476600901546,-2.0246596190937893,24.45761030566204,0.7400016784667969,0.12836829739670463,-0.6014978408813576,-1.6808387839752115,0.47784310221249626,-1.1411683124282845,-0.06182736933443067,-1.9000015258788991,52.631612316926066,-1.26808594821631,0.5396704715469283,8,-0.0950012207031179,0.00999832153321023,-0.4399995803832937,-2.1649990081786967,2.9000015258789134,2,0.04668768159673364,1.0285666018168838,63.709999084472656,-1.560284397886495,64.31999969482422,1.291674779561031,64.18000030517578,0.04668768159673364
5155,2013-08-29,63.59000015258789,63.88000106811523,62.88999938964844,63.1500015258789,1547200.0,0.002996823693000028,-1.062497268128683,-0.8461566676937092,42.5347379742468,46.30418260612475,0.06776597527920813,0.4167174207676254,-0.783604730783729,-2.2404949803369902,23.21223862965569,0.9900016784667898,-0.0771000874864427,-0.36649932861327983,-1.4350784311219371,0.7020797738953775,-0.9007888798676049,0.16779022264104526,-2.0178001403808565,57.89473128051229,7.248485347715189,0.534289551254327,8,-0.2849998474121094,-0.18000030517578125,-0.7749977111816264,-2.354997634887688,2.6499977111816406,3,0.04591920076483502,1.242416886299533,63.4000015258789,1.0285666018168838,63.709999084472656,-1.560284397886495,64.31999969482422,0.04591920076483502
5156,2013-08-30,63.52999877929688,63.93999862670898,63.31000137329102,63.849998474121094,1455000.0,-0.0009435661762389191,1.5199890136718899,-0.7272743035988034,39.821417380334196,45.096602317596826,0.018397297820008873,0.47259583169252295,-0.5554110895230977,-2.2232280452767057,22.37766926825983,0.6299972534179545,-0.26467803662033873,-0.40850067138671164,-1.4937939115647865,0.6767925687913632,-0.9511472914757562,0.13414594870232577,-1.8870427551269557,56.2326436587275,9.957077516865567,0.5426466200890383,8,-0.22499847412110086,-0.11999893188477273,-0.7549962997436594,-2.2949962615966797,1.87000274658201,4,0.04375883571089911,-1.062497268128683,63.59000015258789,1.242416886299533,63.4000015258789,1.0285666018168838,63.709999084472656,0.04375883571089911
5157,2013-09-03,63.75,64.59999847412111,63.59000015258789,63.79999923706055,1796500.0,0.0034629501799205986,-4.459466147041616,0.15624776482369276,38.61564459465468,44.61955367990514,-0.16748301636120289,0.2521327454546167,-0.601518296713671,-2.4868746524070104,21.2301498153865,1.0699996948242259,-0.2803164245893086,-0.17999954223633097,-1.2685607856549268,0.9085617011822578,-0.7242801639456218,0.36428107947296695,-2.0377030841064396,50.29246028027959,8.396181393486373,0.5442806217092958,9,-0.44499969482421875,-0.3400001525878906,-1.0149974822998047,-2.5149974822997976,1.5400009155273438,1,0.04235289330575975,1.5199890136718899,63.52999877929688,-1.062497268128683,63.59000015258789,1.242416886299533,63.4000015258789,0.04235289330575975
5158,2013-09-04,64.16000366210939,64.69999694824219,63.709999084472656,64.05999755859375,2815000.0,0.006431429993872806,-1.4749852181044842,-2.000152590219251,44.62086420866117,45.63903591845065,-0.46665723624487043,-0.12406464725204103,-0.8179950029064926,-2.934910148426553,20.44423794730456,0.9899978637695312,-0.3697586894507765,0.20450401306153765,-0.8803277134233127,1.289335739546381,-0.33791185018088754,0.7469198763039628,-2.379752672326667,70.16607654695746,29.701604838331967,0.5424158632424226,9,-0.855003356933608,-0.7500038146972798,-1.425001144409194,-2.925001144409187,1.6399993896484233,2,0.03569191327034149,-4.459466147041616,63.75,1.5199890136718899,63.52999877929688,-1.062497268128683,63.59000015258789,0.03569191327034149
5159,2013-09-05,64.18000030517578,64.56999969482422,64.01999664306639,64.36000061035156,1393000.0,0.00031166835918061686,-1.1999786380212023,-1.7998931949951669,53.684200381952195,46.35703302454007,-0.3406239453093107,-0.14686584618060294,-0.6821516165285431,-2.967341749622875,19.22249467775913,0.5500030517578267,-0.36067736118732796,0.22150077819824077,-0.8655758128568749,1.3085773692533635,-0.3220375173293206,0.7650390737258022,-2.3331543229816845,71.27086494688922,25.80272629197153,0.5435382955275602,9,-0.875,-0.7700004577636719,-1.444997787475586,-2.944997787475579,2.75,3,0.02570896724888061,-1.4749852181044842,64.16000366210939,-4.459466147041616,63.75,1.5199890136718899,63.52999877929688,0.02570896724888061
5160,2013-09-06,64.44999694824219,64.94999694824219,63.540000915527344,64.05999755859375,1921500.0,0.004206865718020758,1.0287721609308964,-2.1666596024244478,52.27765080489407,46.35124157484277,-0.5352207066352221,-0.41863651470055174,-0.8105900115801745,-3.2665321154602225,18.090470940906204,1.4099960327148438,-0.2646139419064042,0.4789974212646513,-0.6253830820066497,1.5833779245359523,-0.07319283037099922,1.0311876729003018,-2.537887873484941,69.51211285951861,21.773973128733232,0.5521902516356514,9,-1.1449966430664062,-1.0399971008300781,-1.6299962997436523,-3.214994430541985,2.9800033569335938,4,0.02870451809332608,-1.1999786380212023,64.18000030517578,-1.4749852181044842,64.16000366210939,-4.459466147041616,63.75,0.02870451809332608
5161,2013-09-09,65.44999694824219,65.58999633789061,64.25,64.44999694824219,2007800.0,0.015515904536086644,1.093746274706173,2.56410657693963,71.18999608176684,48.02270955738353,-1.493146967395063,-1.4122864289199555,-1.6976918709674322,-4.271366027089599,16.650127951238055,1.3399963378906108,-0.0795604241427128,1.4289974212646541,0.15567914968099217,2.702315692848316,0.7923382854728231,2.065656557056485,-3.4739300427730555,93.17074623088524,38.19762445670548,0.6366591357918292,9,-1.2099990844726562,-1.904998779296882,-2.334996223449707,-4.214994430541985,1.3100051879882812,0,0.012070297209518133,1.0287721609308964,64.44999694824219,-1.1999786380212023,64.18000030517578,-1.4749852181044842,64.16000366210939,0.012070297209518133
5162,2013-09-10,66.31999969482422,66.33000183105469,65.52999877929689,65.94000244140625,1618400.0,0.01329263234756195,2.999999999999929,0.37999725341796875,79.55392126971341,51.71395671326773,-2.2904837100230395,-2.268652098224294,-2.450418734193235,-5.132730106356,15.285000323255888,0.8800048828125,0.023285615789632175,2.2165000915527315,0.5988709276692816,3.8341292554361814,1.4076855096110137,3.0253146734944565,-4.199375612058226,99.64150061117174,36.52048451708097,0.8088145819417245,9,-1.7099990844726562,-2.404998779296875,-2.9224987030029297,-5.084997177124016,0.6800003051757812,1,-0.013872107556977653,1.093746274706173,65.44999694824219,1.0287721609308964,64.44999694824219,-1.1999786380212023,64.18000030517578,-0.013872107556977653
5163,2013-09-11,66.31999969482422,66.73000335693361,66.11000061035156,66.38999938964844,1890200.0,0.0,-1.530634488127734,-0.1842110546710302,81.368824050296,55.96302852739104,-2.102411704947585,-2.281673147071132,-2.398746909368896,-5.131348672287373,13.635464463595525,0.6200027465820455,0.05938164348958708,2.1505001068115206,0.2894602579170851,4.011539955705956,1.2199801823642957,3.0810200312587384,-3.9468129471609075,87.14723046015459,18.089060780690275,0.9305199244472193,9,-1.5099983215332031,-2.204998016357422,-2.964998245239258,-5.084997177124016,1.6800003051757812,2,-0.015530741616955335,2.999999999999929,66.31999969482422,1.093746274706173,65.44999694824219,1.0287721609308964,64.44999694824219,-0.015530741616955335
5164,2013-09-12,65.44999694824219,66.11000061035156,65.44000244140625,66.11000061035156,2353800.0,-0.013118256190974176,1.0302862163036945,9.42866485013624,66.60646239907236,58.63766457459388,-1.0181006268414166,-1.431508620969069,-1.4609708227142164,-4.263253094469206,11.621572459279419,0.8799972534179688,0.04262077899871031,1.246497344970706,-0.6842748497058437,3.1772695396472557,0.281111247632424,2.211883442308981,-2.728264871837254,59.87443796039388,-10.441807233424598,0.9653860973382764,9,-0.4299945831298686,-1.3349952697753906,-1.7599954605102468,-4.214994430541985,3.2900009155273438,3,0.005347687086867392,-1.530634488127734,66.31999969482422,2.999999999999929,66.31999969482422,1.093746274706173,65.44999694824219,0.005347687086867392
5165,2013-09-13,65.94999694824219,66.05999755859375,65.48000335693361,65.80000305175781,1502100.0,0.00763941976033089,2.1351451666116024,-0.22726221852314238,66.17912475382306,61.56629872720376,-1.2830571941222928,-1.8598984247287547,-1.886312547578683,-4.78015533909344,10.383372767399818,0.6100006103515625,0.15755364425099572,1.6404975891113338,-0.431545361420973,3.7125405396436406,0.6044761138451804,2.676519064377487,-2.90760316939496,68.54817125506408,0.7198613185475011,1.036021475266155,9,-0.8149948120117188,-1.8349952697753906,-2.259995460510247,-4.714994430541985,3.0600051879882812,4,0.01485979381777236,1.0302862163036945,65.44999694824219,-1.530634488127734,66.31999969482422,2.999999999999929,66.31999969482422,0.01485979381777236
5166,2013-09-16,65.91000366210939,66.87000274658203,65.76999664306639,66.79000091552734,2081200.0,-0.0006064183166556436,1.115394490701711,-5.866887080366131,64.80451967447904,64.47617373607314,-0.9721931878307544,-1.7796195994146302,-1.7760668074435273,-4.760821599041606,9.357691581126923,1.1000061035156392,0.33428365627844414,1.5170040130615376,-0.6744053889689638,3.708413415092039,0.4212993120462869,2.6127087140767884,-2.572601117015253,32.86721121680913,-32.269285498672325,1.0957047010152519,9,-0.7050018310547017,-1.7250022888183736,-2.0750026702881,-4.675001144409187,3.5599975585937216,0,0.02306169865895802,2.1351451666116024,65.94999694824219,1.0302862163036945,65.44999694824219,-1.530634488127734,66.31999969482422,0.02306169865895802
5167,2013-09-17,66.30000305175781,66.66000366210939,65.81999969482422,66.06999969482422,1730600.0,0.005917150174164387,-1.3013701493473628,-0.2613682668215712,75.14569938668498,67.86782208918689,-1.0755396700036215,-2.0477843882714666,-2.1033734535023427,-5.056055654663254,8.708135396436615,0.8400039672851705,0.5286510795316133,1.763003158569333,-0.5350974638498371,4.061103780988503,0.6139528473597409,2.912053469778918,-2.6093404865148884,60.139889987355474,-5.265293074314911,1.1490503112095865,9,-1.095001220703125,-2.115001678466797,-2.4650020599365234,-5.06500053405761,2.8799972534179688,1,0.006938145751117952,1.115394490701711,65.91000366210939,2.1351451666116024,65.94999694824219,1.0302862163036945,65.44999694824219,0.006938145751117952
5168,2013-09-18,66.08000183105469,66.19999694824219,65.08999633789061,65.27999877929689,3015000.0,-0.00331826863614737,1.1346303387766754,3.4782233721431033,76.48222923175302,70.40093640583142,-0.6197149405859506,-1.6824946389447746,-1.8306475875061778,-4.777692049223646,8.087380038463376,1.2100067138672017,0.760217365323058,1.3960018157958984,-0.9019643143067668,3.6939679458985566,0.2470187507445729,2.544984880847231,-2.071405247677859,55.6180858860999,-10.9318272539765,1.1489830650513306,9,-0.875,-1.8950004577636719,-2.030001640319824,-4.844999313354485,3.7399978637695312,2,0.01392249006435331,-1.3013701493473628,66.30000305175781,1.115394490701711,65.91000366210939,2.1351451666116024,65.94999694824219,0.01392249006435331
5169,2013-09-19,66.41999816894531,66.55000305175781,65.73999786376953,66.05999755859375,3126000.0,0.005145222888460088,1.612876233603229,0.4499990463293296,77.15931464252029,73.16556572112322,-0.6800691318768202,-1.8495382085686458,-2.1167499410802435,-5.082144202707596,8.14302221362326,0.8100051879882812,1.01285896647002,1.5659982681274442,-0.7166537182657322,3.8486502545206207,0.424672274930856,2.7073242613240325,-2.125260969247961,74.71893497464755,6.781971653133169,1.14132599319659,9,-0.8599967956542969,-2.234996795654297,-2.1374969482421875,-5.18499565124511,4.0200042724609375,3,0.0237880438815401,1.1346303387766754,66.08000183105469,-1.3013701493473628,66.30000305175781,1.115394490701711,65.91000366210939,0.0237880438815401
5170,2013-09-20,66.83999633789061,67.33999633789061,66.5,66.63999938964844,7165800.0,0.006323369173798943,-2.5000158947133593,0.5555461365658911,79.7127672688921,74.11254029747049,-0.810640809118226,-2.124046958538088,-2.5097451043837395,-5.4430377856456005,8.457899091275086,0.9199981689452983,1.2273897080018088,1.8244966506957923,-0.5430416855943463,4.192034986985938,0.6407274825507159,3.0082658188408615,-2.2877325835047913,77.77777777777779,8.014941500848678,1.183769168145072,9,-0.625,-2.4199981689452983,-2.557495117187486,-5.604993820190408,4.000000000000014,4,0.028426116546655722,1.612876233603229,66.41999816894531,1.1346303387766754,66.08000183105469,-1.3013701493473628,66.30000305175781,0.028426116546655722
5171,2013-09-23,66.41000366210939,66.97000122070311,66.31999969482422,66.58999633789061,1947300.0,-0.006433164263018765,-2.6111134658584385,-0.8999771114670768,73.01047790769239,73.38549103502368,-0.2571974156124526,-1.6004794287581916,-2.0681502530115665,-4.961110057174352,8.020946067024834,0.650001525878892,1.3906141000409207,1.2830038070678853,-1.1284956520225222,3.694503266158293,0.07725407752268154,2.488753536613089,-1.523211997703001,58.666992187501265,-12.99861914718879,1.2057497295452042,9,-0.19500732421877842,-1.9900054931640767,-2.1250028610229634,-5.175001144409187,5.0699996948242045,0,0.03915070517613173,-2.5000158947133593,66.83999633789061,1.612876233603229,66.41999816894531,1.1346303387766754,66.08000183105469,0.03915070517613173
5172,2013-09-24,65.95999908447266,67.0,65.73000335693361,67.0,2748800.0,-0.006776156494830654,1.4422990866742198,5.778017972194877,65.46391955293208,71.61827942420547,0.1523969648494159,-1.0765034483683564,-1.6150795715626316,-4.462856617109338,8.091898529146766,1.269996643066392,1.5492869610228155,0.7509992599487276,-1.6564879364279221,3.1584864563253774,-0.45274433823959725,1.9547428581370525,-0.7788228592481659,38.6667887369798,-31.81752081170505,1.2037435981883264,9,0.25499725341795454,-1.5400009155273438,-1.6749982833862305,-4.724996566772454,5.5,1,0.05321410225817802,-2.6111134658584385,66.41000366210939,-2.5000158947133593,66.83999633789061,1.612876233603229,66.41999816894531,0.05321410225817802
5173,2013-09-25,66.26000213623047,66.44000244140625,65.80000305175781,65.87000274658203,2974400.0,0.00454825736691733,-1.415097598894455,-0.3749990830062722,67.0492209250844,71.66747481598458,-0.17546362380029734,-1.2392062056432707,-1.9100789898986932,-4.715410207677181,8.166685350486713,0.6399993896484375,1.5383171488754357,0.9235021591186552,-1.4189415138882424,3.26594583212556,-0.2477196773847936,2.094723995622104,-0.8197674974860405,32.91932235517089,-35.91783234685248,1.171221836503452,9,-0.04500579833985796,-1.8400039672851562,-1.975001335144043,-5.024999618530266,5.150001525878906,2,0.04406879074561143,1.4422990866742198,65.95999908447266,-2.6111134658584385,66.41000366210939,-2.5000158947133593,66.83999633789061,0.04406879074561143
5174,2013-09-26,66.36000061035156,66.66000366210939,66.0,66.58000183105469,2364900.0,0.0015091830802465012,2.4736588499837535,-0.5641065769396298,66.10460388855168,71.65919471984333,-0.14841007885033264,-1.1658527419155291,-2.0079997626646247,-4.7747199477323505,8.354538777945228,0.6600036621093892,1.3923918434605582,0.8755006790161133,-1.3212863902408287,3.072287748273048,-0.22289285561235772,1.9738942136445843,-0.6917945677095929,39.1304347826085,-28.39771515848021,1.0983935346284688,9,-0.1450042724609517,-1.94000244140625,-2.1424989700317383,-5.12499809265136,4.970001220703125,3,0.05213982900314984,-1.415097598894455,66.26000213623047,1.4422990866742198,65.95999908447266,-2.6111134658584385,66.41000366210939,0.05213982900314984
5175,2013-09-27,66.51000213623047,66.77999877929689,65.59999847412111,65.90000152587889,3161600.0,0.0022604208031835604,1.0521853355624045,-2.7727146622278354,60.43313383745478,71.17348518239619,-0.23537302559338968,-1.1445608026261027,-2.1496244293736737,-4.879713671595788,8.036173248300175,1.1800003051757812,1.236057954281236,0.8795021057128878,-1.1703555819124887,2.9293597933382642,-0.14542673809980045,1.904430949525576,0.829994201660142,65.00019073465504,0.6860937246572405,1.0249288438126893,9,-0.29500579833985796,-2.0900039672851562,-2.437501907348633,-5.274999618530266,4.900001525878906,4,0.05908886150877102,2.4736588499837535,66.36000061035156,-1.415097598894455,66.26000213623047,1.4422990866742198,65.95999908447266,0.05908886150877102
5176,2013-09-30,66.30999755859375,66.66999816894531,65.72000122070311,65.75,2933400.0,-0.00300713533623187,-2.064530419373798,0.9180278660229418,49.88659699287403,68.36691824975054,0.03055024722583255,-0.764819713439536,-1.9179263633609764,-4.634289685172348,7.773540441913664,0.9499969482422017,1.229666121038477,0.5404975891113253,-1.2730360529281484,2.354031231150799,-0.36626923190840444,1.447264410131055,0.9951988220214645,50.7141650454216,-8.754050357604122,0.9067668210197362,9,-0.09500122070313921,-1.8899993896484375,-2.2424964904785156,-5.074995040893548,5.450004577636719,0,0.06831547196625998,1.0521853355624045,66.51000213623047,2.4736588499837535,66.36000061035156,-1.415097598894455,66.26000213623047,0.06831547196625998
5177,2013-10-01,66.44999694824219,67.08999633789061,66.19000244140625,66.52999877929689,2095700.0,0.002111286303769333,-2.0000254317031136,-0.1428610354223687,51.428542683570974,65.58317529995252,-0.09603398617026926,-0.7295764973642065,-2.034590581412502,-4.703803391207671,8.419569392915015,0.8999938964843608,1.196735023596105,0.5454971313476591,-1.0200861379117327,2.111080400607051,-0.23729450328204393,1.3282887659773621,0.8210954742431511,57.046959246685944,1.035341347539827,0.782791634629698,10,0.020000457763671875,-2.029998779296875,-2.484996795654297,-5.214994430541985,5.790000915527344,1,0.07569611195933201,-2.064530419373798,66.30999755859375,1.0521853355624045,66.51000213623047,2.4736588499837535,66.36000061035156,0.07569611195933201
5178,2013-10-02,66.44999694824219,66.55000305175781,65.80999755859375,66.43000030517578,1647900.0,0.0,5.727052051184242,-0.24995231737550394,63.586983563597975,64.0751385134056,-0.04250015205225566,-0.5789000034686467,-1.9901419163227416,-4.651762713661967,8.946636507175857,0.7400054931640625,1.179830414696312,0.43099746704100994,-0.9172637090786822,1.779258643160702,-0.243133121018829,1.1051280551008489,0.7876735952758622,57.046959246685944,1.4610088036667435,0.6741305880598433,10,0.020000457763671875,-1.3349990844726562,-3.092496871948242,-5.214994430541985,5.230003356933594,2,0.07539506947054875,-2.0000254317031136,66.44999694824219,-2.064530419373798,66.30999755859375,1.0521853355624045,66.51000213623047,0.07539506947054875
5179,2013-10-03,65.83000183105469,66.5,65.26000213623047,66.37000274658203,3682100.0,-0.00933025049903935,2.1000123978370544,-27.00457840518886,48.42111180712826,60.59828790654294,0.5419998357048428,0.1802907650043153,-1.3107090732830216,-3.963483597716717,9.47199963281234,1.2399978637695312,1.0552086844595152,-0.2714977264404297,-1.3129810649603257,0.7699856120794664,-0.7922393957003777,0.24924394281951834,1.374915271075423,31.147622998320102,-21.856903169181336,0.5207416692599476,10,0.3449974060058594,-0.7150039672851562,-2.472501754760742,-4.594999313354485,6.650001525878906,3,0.08476381096532748,5.727052051184242,66.44999694824219,-2.0000254317031136,66.44999694824219,-2.064530419373798,66.30999755859375,0.08476381096532748
5180,2013-10-04,66.30000305175781,66.54000091552734,65.45999908447266,66.02999877929689,2365700.0,0.007139620349841946,1.8800048828125,-0.5000070642421924,54.60992651965776,58.55378219676132,-0.014141911168621846,-0.1517885752643906,-1.716519832296953,-4.363690593642332,9.563171617872884,1.0800018310546875,0.9486424853371602,0.10600318908691975,-0.5888019673467397,0.8008083455205792,-0.24139938912991,0.4534057673037495,0.8271174517363136,56.83083118973116,1.2262330455080104,0.3474025782168272,10,-0.12500381469726562,-1.1850051879882812,-2.942502975463867,-5.06500053405761,5.9799957275390625,4,0.07586724808097145,2.1000123978370544,65.83000183105469,5.727052051184242,66.44999694824219,-2.0000254317031136,66.44999694824219,0.07586724808097145
5181,2013-10-07,66.23999786376953,66.45999908447266,65.23000335693361,65.73999786376953,2263100.0,-0.0009050555841066954,1.6170053892604075,1.85182254874268,49.230703019087166,56.75009147077855,0.021469672187180322,-0.031161576572642957,-1.6158764207046374,-4.257162916162599,10.001639437763583,1.2299957275390483,0.8013401285152497,0.006497955322259941,-0.5935814925374672,0.606577403181987,-0.2935417686076107,0.3065376792521306,0.8124379050340451,54.30098485190311,-0.6997767462385482,0.3000397239298665,10,-0.07999801635742188,-0.9149990081787109,-2.882497787475586,-5.004995346069329,6.170005798339844,0,0.0780496069606249,1.8800048828125,66.30000305175781,2.1000123978370544,65.83000183105469,5.727052051184242,66.44999694824219,0.0780496069606249
5182,2013-10-08,65.40000152587889,66.23999786376953,65.12000274658203,66.09999847412111,2216500.0,-0.012681104543786237,1.2857142857142858,-1.3999938964844318,42.477867143785325,54.01994105063421,0.8645983969075957,0.7761715803205789,-0.7319144964350954,-3.3632406041501213,9.756032065921755,1.1199951171875,0.5616226967406277,-0.787498474121108,-1.491677038786861,-0.08331990945535495,-1.1395877564539774,-0.43540919178823856,1.5430882982124814,19.580330037932562,-33.882388407450534,0.3520892823328752,10,0.7049980163574361,0.039997100830092336,-2.0425014495849467,-4.16499900817869,7.559997558593764,1,0.09724771348567796,1.6170053892604075,66.23999786376953,1.8800048828125,66.30000305175781,2.1000123978370544,65.83000183105469,0.09724771348567796
5183,2013-10-09,65.29000091552734,65.66000366210939,65.12999725341797,65.52999877929689,2119200.0,-0.0016819664798940481,1.1199932862351927,0.34285558583106907,36.829871651914644,50.76719302434121,0.9191978996787498,0.8485567235472189,-0.5718724324424329,-3.211860618141799,9.129159371842329,0.5300064086914205,0.3785185677071752,-0.8459991455078182,-1.6525870145975432,-0.039411276418093166,-1.2492930800526807,-0.4427052109629557,1.5072419423632795,11.97171747563426,-37.19935233465462,0.4032939345448649,10,0.8149986267089844,0.14999771118164062,-1.9325008392333984,-4.054998397827141,7.870002746582031,2,0.10644810615386802,1.2857142857142858,65.40000152587889,1.6170053892604075,66.23999786376953,1.8800048828125,66.30000305175781,0.10644810615386802
5184,2013-10-10,65.80000305175781,66.12999725341797,65.47000122070311,65.91999816894531,2104900.0,0.007811336025103088,1.4444601429823352,0.49998410528655207,38.12794375853528,48.28883857112793,0.35917777207448864,0.3859062426210329,-1.0435730295684635,-3.661290145543461,9.052831948807246,0.839996337890625,0.28767789310772685,-0.35349731445312216,-1.1111171970674576,0.4041225681612133,-0.7323072557602899,0.02531262685404556,0.8630605972281273,47.88740718453487,2.2384414969100774,0.3788099413071691,10,0.3049964904785156,-0.3600044250488281,-2.442502975463867,-4.56500053405761,7.8699951171875,3,0.08936165624176051,1.1199932862351927,65.29000091552734,1.2857142857142858,65.40000152587889,1.6170053892604075,66.23999786376953,0.08936165624176051
5185,2013-10-11,66.93000030517578,66.93000030517578,65.37999725341797,65.37999725341797,2047700.0,0.0171732097417856,1.0,-12.917217700915565,55.11806766419297,48.87011309016337,-0.7878257466385463,-0.702947668441368,-2.139723987493767,-4.695586455877418,9.294002926639369,1.5500030517578125,0.18125732459989763,0.7274997711181612,-0.09839185502545433,1.5533913972617768,0.31455395804636055,1.140445584189962,-1.80999755859375,100.0,53.68451876898354,0.41294581307180533,10,-0.8250007629394531,-1.4900016784667969,-3.572500228881836,-5.694997787475579,6.480003356933594,4,0.08292250151579084,1.4444601429823352,65.80000305175781,1.1199932862351927,65.29000091552734,1.2857142857142858,65.40000152587889,0.08292250151579084
5186,2013-10-14,67.43000030517578,67.48000335693361,66.01000213623047,66.72000122070311,2009000.0,0.007470491524281808,2.629609396339706,0.4580630235969417,64.32748364069006,50.3033287520655,-1.2429558996325767,-1.1417739858444804,-2.580027107555452,-5.1071834785973635,8.978613663024744,1.4700012207031392,0.08747577191458333,1.1514999389648466,0.17324774627506656,2.1297521316546266,0.6623738426199566,1.6406260353097366,-2.2737976074218693,97.88122716839563,48.50807676798195,0.48912609634489207,10,-1.1299972534179688,-1.5649986267089844,-4.072500228881836,-5.779998779296868,5.930000305175781,0,0.071926419281787,1.0,66.93000030517578,1.4444601429823352,65.80000305175781,1.1199932862351927,65.29000091552734,0.071926419281787
5187,2013-10-15,66.76000213623047,67.41000366210939,66.73000335693361,67.11000061035156,2227800.0,-0.009936202964748952,-2.31710675673184,-0.49295623300844693,54.54545454545455,49.29871441671622,-0.5859812013054864,-0.4590843599939092,-1.8578537738673901,-4.354495240599704,8.646180371704274,0.6999969482421733,0.01620132203903779,0.45850181579589844,-0.5432276419075777,1.4602312734993745,-0.04236291305583961,0.9593665446476365,-1.5108474121093707,69.36172975780751,17.16754947145369,0.5008647288517357,10,-0.45999908447265625,-0.4750022888183594,-2.867504119873047,-4.520000457763665,6.379997253417969,1,0.08463153602586049,2.629609396339706,67.43000030517578,1.0,66.93000030517578,1.4444601429823352,65.80000305175781,0.08463153602586049
5188,2013-10-16,67.0,67.33999633789061,66.65000152587889,67.02999877929689,2027100.0,0.003594934932443339,1.123080895816798,0.08571117166216595,55.673754068334496,50.10456355685025,-0.8266920026131714,-0.6604878792589659,-2.0331078074010804,-4.495836276797334,9.11851016403403,0.6899948120117188,0.031079302872115022,0.6524997711181584,-0.3900643196098912,1.695063861846208,0.1312177257541407,1.173781816482176,-1.6616113305664015,77.14276372197062,22.333769318399334,0.5212820453640244,10,-0.6999969482421875,-0.7150001525878906,-2.737499237060547,-3.894998550415039,6.160003662109375,2,0.08895521021600983,-2.31710675673184,66.76000213623047,2.629609396339706,67.43000030517578,1.0,66.93000030517578,0.08895521021600983
5189,2013-10-17,68.0,68.02999877929689,66.69999694824219,66.88999938964844,1761600.0,0.014925373134328401,1.273510961566019,-37.00152594097942,61.47918608792969,50.86781461999158,-1.6611999103845108,-1.6190589095604508,-2.970560874538748,-5.409683149746414,9.51305332492581,1.3300018310547017,0.05373211942729483,1.5734996795654297,0.2950430690603554,2.851956290070504,0.9342713743128996,2.2127279848179597,-2.575946743066396,98.86797124439619,43.4748116249182,0.6392283052525358,10,-1.4249992370605469,-1.44000244140625,-3.5374984741210938,-4.539999008178711,4.029998779296875,3,0.075882406795726,1.123080895816798,67.0,-2.31710675673184,66.76000213623047,2.629609396339706,67.43000030517578,0.075882406795726
5190,2013-10-18,68.73999786376953,69.12000274658203,68.62000274658203,68.76000213623047,2554700.0,0.010882321526022531,-2.8462351076941137,-0.01802185717231425,67.28309647452073,52.87363611503975,-2.2559201970056506,-2.32881457097443,-3.6407022301153944,-6.060585582501297,9.53504195275282,1.1200027465820312,0.044568656184651445,2.2184974670410185,0.5792142260364557,3.8577807080455813,1.398855846538737,3.0381390875433,-3.1595878754941253,87.7811958766933,30.482707724540298,0.8196416205022822,10,-1.6199951171875,-1.6349983215332031,-4.1724958419799805,-4.624996185302734,3.9900054931640625,4,0.07171952950807725,1.273510961566019,68.0,1.123080895816798,67.0,-2.31710675673184,66.76000213623047,0.07171952950807725
5191,2013-10-21,69.01000213623047,69.19000244140625,68.58000183105469,68.68000030517578,1245400.0,0.003927906326038011,-1.301894397420395,-16.496567505720822,67.87714110658249,55.69577766646166,-2.337490109006694,-2.5234234585414868,-3.844331711551291,-6.240297248997081,9.790215314070577,0.6100006103515625,0.16770590100236404,2.358501815795904,0.3793129804906954,4.337690651101113,1.3689073981433069,3.3480962334485014,-3.146424727290537,92.91337636630696,34.113171520311525,0.9895944176526019,10,-1.8500022888183594,-1.8700027465820312,-4.385000228881836,-4.895000457763672,3.8299942016601562,0,0.06375889566258808,-2.8462351076941137,68.73999786376953,1.273510961566019,68.0,1.123080895816798,67.0,0.06375889566258808
5192,2013-10-22,69.47000122070311,69.54000091552734,68.83000183105469,69.02999877929689,1874000.0,0.006665687150169575,1.4482649759280208,1.333333333333247,69.81631369847646,59.36093789385741,-2.4132219159825326,-2.8532676970437763,-4.238334653037114,-6.592201373372674,10.819319231975525,0.7099990844726562,0.24919960368949035,2.64300079345702,0.3279965200406849,4.958005066873355,1.4854986567488453,3.8005029301651945,-3.273781308516547,97.57786471945423,36.96318221300324,1.1575021367081704,10,-2.0100021362304545,-2.1550025939941264,-4.774999618530259,-5.284999847412095,4.069999694824233,1,0.0559953839253593,-1.301894397420395,69.01000213623047,-2.8462351076941137,68.73999786376953,1.273510961566019,68.0,0.0559953839253593
5193,2013-10-23,69.18000030517578,69.5,68.98000335693361,69.26000213623047,1306100.0,-0.004174476902713886,-1.1666719649045418,-0.18182133444306903,72.97666703296137,63.23301825768253,-1.6912487104832934,-2.459385355291147,-3.8949853059876887,-6.188786609567757,11.904037204360147,0.519996643066392,0.36969563013559537,2.2069999694824247,-0.31637348813490007,4.7303734270997495,0.9453132406737552,3.468686698291094,-2.5825266725883296,87.32393987830595,22.03251507425594,1.2616867288086626,10,-1.720001220703125,-1.8650016784667969,-4.48499870300293,-4.994998931884766,5.0500030517578125,2,0.05724196396362813,1.4482649759280208,69.47000122070311,-1.301894397420395,69.01000213623047,-2.8462351076941137,68.73999786376953,0.05724196396362813
5194,2013-10-24,69.81999969482422,70.19999694824219,69.12000274658203,69.19999694824219,1996700.0,0.009251219815339606,-1.7692473223455765,-7.749856952126645,73.59247369341497,65.2857300387072,-1.900948667115685,-2.979647642087599,-4.465684656125902,-6.705868698174065,12.997810783364134,1.0799942016601562,0.6287367089455671,2.673999404907221,-0.13111891085553395,5.479117720669976,1.2714402470258506,4.076558562788591,-2.869422788283984,76.54330871825785,9.761081201377763,1.4025591578813748,10,-1.7150001525878906,-2.1599998474121094,-5.124998092651367,-5.634998321533203,4.410003662109375,3,0.04783735293445934,-1.1666719649045418,69.18000030517578,1.4482649759280208,69.47000122070311,-1.301894397420395,69.01000213623047,0.04783735293445934
5195,2013-10-25,70.44000244140625,70.51000213623047,69.80000305175781,70.19000244140625,1718900.0,0.008880016460784734,2.6410266442349073,0.4032240201808897,76.184578152335,66.60318498444552,-2.202291970276363,-3.467931127558245,-4.9774505818380845,-7.194747890658391,14.685567456005423,0.7099990844726562,0.9714215250388065,3.0975021362304744,-0.049760100543807084,6.244764373004756,1.5238710178433337,4.671133254617615,-3.03450672902774,96.37307338053279,26.85490360968356,1.5736311183871385,10,-1.8600006103515625,-2.625,-5.567501068115234,-6.255001068115234,3.9199981689453125,4,0.022572349272889758,-1.7692473223455765,69.81999969482422,-1.1666719649045418,69.18000030517578,1.4482649759280208,69.47000122070311,0.022572349272889758
5196,2013-10-28,70.83999633789062,71.0,70.23999786376953,70.51000213623047,1179800.0,0.005678504864009559,1.3384626219233071,1.319976806640625,85.8838982411115,70.08523428396296,-2.3107048996803314,-3.700894804760779,-5.2755455044057555,-7.474012203761873,16.565029817824893,0.7600021362304688,1.316046342334161,3.27099609375,-0.19888499532453352,6.7408771828245335,1.5360555492127332,5.005936638287267,-2.9377795976958083,92.6265531280544,16.097939531446855,1.7349405445372694,10,-2.014995574951172,-2.7799949645996094,-5.522499084472656,-6.4199981689453125,3.5,0,0.0266799423595121,2.6410266442349073,70.44000244140625,-1.7692473223455765,69.81999969482422,-1.1666719649045418,69.18000030517578,0.0266799423595121
5197,2013-10-29,71.4800033569336,71.80000305175781,70.93000030517578,71.18000030517578,1441500.0,0.00903454336714371,-1.1749985694939824,0.9091161306730169,88.16277420192414,73.69512540991737,-2.470577089655194,-4.157923742233606,-5.777680590489439,-8.004469152664342,18.245927714581654,0.9600067138671875,1.5257634048635111,3.6595027923583956,-0.1785088616371695,7.497514446353968,1.740496965360606,5.578508619356185,-3.020185629973838,88.65249186333097,3.7943697546065493,1.9190058269977852,10,-2.2300033569335938,-3.020000457763672,-6.162506103515625,-7.060005187988281,2.529998779296875,1,0.01902620197380145,1.3384626219233071,70.83999633789062,2.6410266442349073,70.44000244140625,-1.7692473223455765,69.81999969482422,0.01902620197380145
5198,2013-10-30,71.45999908447266,71.80000305175781,71.19999694824219,71.5,1467200.0,-0.0002798583033222224,-1.1428590891132273,-0.13333502873709374,87.13906819294566,76.54622342158581,-1.957212031413519,-3.9456326235610817,-5.608167637318388,-7.8660950912179715,20.48056903296801,0.600006103515625,1.662156525369241,3.388998413085943,-0.7170112303175102,7.495008056489397,1.3359935913842094,5.442003234787677,-2.332144292553295,87.31328624744856,-2.1296196302089783,2.053004821701728,10,-1.2699966430664062,-2.9999961853027344,-6.1425018310546875,-7.040000915527344,3.4500045776367188,2,0.0291072188315582,-1.1749985694939824,71.4800033569336,1.3384626219233071,70.83999633789062,2.6410266442349073,70.44000244140625,0.0291072188315582
5199,2013-10-31,71.41000366210938,71.97000122070312,71.36000061035156,71.69000244140625,1996700.0,-0.0006996280856956805,-2.2104882749759076,6.999809269502194,84.25078539589451,78.43152219062735,-1.533950413494523,-3.6429386149505945,-5.402293424202782,-7.67701959611864,22.95248783640394,0.6100006103515625,1.934302158370457,3.060002899169916,-1.1615406276916502,7.281546426031483,0.9492311357391259,5.1707746626007065,-1.7477192182223291,74.19363911878662,-13.33909792779032,2.1107717634307845,10,-1.1350021362304688,-2.865001678466797,-6.092506408691406,-6.9900054931640625,2.9899978637695312,3,0.03949026117079635,-1.1428590891132273,71.45999908447266,-1.1749985694939824,71.4800033569336,1.3384626219233071,70.83999633789062,0.03949026117079635
5200,2013-11-01,71.33000183105469,72.0,71.13999938964844,71.7699966430664,2376700.0,-0.0011203168597110347,-1.0975632449129598,1.57141689373297,81.86274326475623,79.98547798597997,-1.1710709716741974,-3.3379171382300825,-5.183148926040133,-7.457789275959179,25.4661299304041,0.8600006103515625,2.210592094097379,2.728501129150388,-1.5773006526018634,7.034302910902639,0.5756002382742622,4.881402020026513,-1.206174031804423,61.93196842474868,-23.28828690982555,2.152900890876128,11,-0.9150009155273438,-2.770000457763672,-6.012504577636719,-6.910003662109375,3.6699981689453125,4,0.04065612577366218,-2.2104882749759076,71.41000366210938,-1.1428590891132273,71.45999908447266,-1.1749985694939824,71.4800033569336,0.04065612577366218
5201,2013-11-04,71.41000366210938,71.48999786376953,70.80999755859375,71.37000274658203,1504800.0,0.0011215733772749203,5.800366230496318,-0.09091224358863206,92.04336471084926,82.45515032068806,-0.9776400569483457,-3.1734397028188397,-5.138585246533353,-7.39971773328395,27.65432962677582,0.6800003051757812,2.389697401124451,2.5500026702880803,-1.7795580926042192,6.87956343318038,0.38522228884193055,4.71478305173423,-0.9109414227091577,50.4205775247474,-35.28527018680792,2.1647803814461484,11,-0.9200019836425781,-2.8500022888183594,-6.092506408691406,-6.9900054931640625,3.1199951171875,0,0.04131069593835468,-1.0975632449129598,71.33000183105469,-2.2104882749759076,71.41000366210938,-1.1428590891132273,71.45999908447266,0.04131069593835468
5202,2013-11-05,71.76000213623047,71.8499984741211,70.98999786376953,71.37999725341797,1712400.0,0.0049012527121155,2.071444141689373,9.499904634751097,92.19854798193317,84.59091487057383,-1.0824747889789563,-3.185873920926525,-5.361896215536802,-7.600701282071299,29.917445437852063,0.8600006103515625,2.4844310960868086,2.5820011138916072,-1.609597948972322,6.7736001767555365,0.4862015824596426,4.677800645323572,-0.9607523447103006,79.83215366466636,-6.669485599085121,2.095799531431963,11,-1.2000007629394531,-3.200000762939453,-6.4425048828125,-7.340003967285156,2.470001220703125,1,0.035953095385396594,5.800366230496318,71.41000366210938,-1.0975632449129598,71.33000183105469,-2.2104882749759076,71.41000366210938,0.035953095385396594
5203,2013-11-06,72.23999786376953,72.44999694824219,71.51000213623047,71.68000030517578,1332300.0,0.0066889034733839114,-1.088891526228341,1.4736588499839383,91.40620692635426,86.57021856312264,-1.2100078530806826,-3.287024040333037,-5.687349672204334,-7.935840672915475,32.426526782655316,0.9399948120117188,2.5803826424180727,2.7144969940185604,-1.2670206957283199,6.696014683765441,0.7237381491451202,4.7052558388920005,-1.4300003051757812,87.1951730105416,2.1645245328583655,1.990758844873441,11,-1.1149978637695312,-3.454998016357422,-6.795000076293945,-7.819999694824219,2.779998779296875,2,0.02450172099670911,2.071444141689373,71.76000213623047,5.800366230496318,71.41000366210938,-1.0975632449129598,71.33000183105469,0.02450172099670911
5204,2013-11-07,71.68000030517578,72.62999725341797,71.6500015258789,72.30999755859375,1195200.0,-0.007751904417962363,-1.8405886840854055,-1.125,79.75709502452541,86.9671648822549,-0.40054431543623537,-2.3862706103724634,-4.9661370596165,-7.243470547287998,35.69101355044292,0.9799957275390625,2.615237968554055,1.860499572753909,-1.8196923624798842,5.540691507987702,0.020403605137019554,3.7005955403707986,-0.69000244140625,47.80235672874983,-35.356876124856115,1.8400959676168944,11,-0.24500274658203125,-2.8050003051757812,-5.887502670288086,-7.260002136230469,3.1800003051757812,3,0.045061430568944516,-1.088891526228341,72.23999786376953,2.071444141689373,71.76000213623047,5.800366230496318,71.41000366210938,0.045061430568944516
5205,2013-11-08,72.4800033569336,72.48999786376953,71.8499984741211,71.86000061035156,1862400.0,0.011160756812943928,1.0000238421648686,-0.984135634271874,81.71846843077213,86.50433934777274,-0.9842456345843971,-2.8977305364205677,-5.598430207581998,-7.900953688071269,38.21040842259683,0.80999755859375,2.6863907799540243,2.383002471923831,-1.215887562605431,5.981892506453093,0.5835574546592,4.182447489188462,-1.1620056152343778,91.75857573432936,9.426978059183327,1.799445017264634,11,-0.7600059509277344,-3.6050033569335938,-6.835004806518555,-8.060005187988281,2.2099990844726562,4,0.026490039735375337,-1.8405886840854055,71.68000030517578,-1.088891526228341,72.23999786376953,2.071444141689373,71.76000213623047,0.026490039735375337
5206,2013-11-11,72.27999877929688,72.62999725341797,71.80999755859375,72.26000213623047,1302700.0,-0.0027594449278897093,1.2777972046497335,0.03225250722943457,76.96731226002603,85.26039913200628,-0.6241294744183961,-2.4408919642070543,-5.227647662370103,-7.548724705854454,40.3462121894546,0.8199996948242188,2.710493520182922,1.940497970581049,-1.5538134512855635,5.4348093924476615,0.19334225964773566,3.6876536815143623,-0.6996011352539142,78.65862168423598,-1.6723653188518028,1.7471557109333065,11,-0.5600013732910156,-3.404998779296875,-6.635000228881836,-7.8600006103515625,3.529998779296875,0,0.037631450838959024,1.0000238421648686,72.4800033569336,-1.8405886840854055,71.68000030517578,-1.088891526228341,72.23999786376953,0.037631450838959024
5207,2013-11-12,72.41000366210938,72.44999694824219,71.94999694824219,72.19999694824219,1049900.0,0.0017986287355851172,2.448355695869508,10.502098435711561,81.98016361617428,84.68718751236503,-0.679832232833192,-2.240796623647725,-5.188935219765241,-7.5243635054116,42.59743744580561,0.5,2.6596944474977704,1.7880027770996065,-1.3867845409044008,4.962790095103614,0.20060911809760285,3.37539643610161,-0.6196860961914155,80.35762942779292,0.8735630384682622,1.5873936590020037,11,-0.6900062561035156,-3.535003662109375,-6.66750431060791,-7.9900054931640625,3.279998779296875,1,0.029277655157706528,1.2777972046497335,72.27999877929688,1.0000238421648686,72.4800033569336,-1.8405886840854055,71.68000030517578,0.029277655157706528
5208,2013-11-13,72.95999908447266,72.95999908447266,71.94000244140625,72.58000183105469,2645900.0,0.007595572359445635,4.368442186841207,1.8094528809125918,81.65317680790255,84.39856433592148,-1.111569987719463,-2.4468407957013483,-5.573561401797278,-7.909638954405295,45.1913221848472,1.0199966430664062,2.520864658586561,2.0399982452392607,-0.8050461872873456,4.885042677765867,0.6174760289759575,3.4625204615025638,-0.3300018310546875,100.0,19.311821848966815,1.4225222162633047,11,-1.0750007629394531,-3.9150009155273438,-7.1875,-8.540000915527344,2.3199996948242188,2,0.017406857022990607,2.448355695869508,72.41000366210938,1.2777972046497335,72.27999877929688,1.0000238421648686,72.4800033569336,0.017406857022990607
5209,2013-11-14,73.16000366210938,73.29000091552734,72.2699966430664,72.94999694824219,1606200.0,0.0027412908463053665,3.3404324394519835,0.5526532415122373,79.95590419918396,84.18669332863567,-1.1591260739288884,-2.361526658614764,-5.603107763136592,-7.962845614174597,47.31393979653723,1.0200042724609375,2.2923464545549024,1.9820026397705135,-0.6779437591833215,4.6419490387243485,0.6520294402935889,3.311975839247438,-1.220001220703125,91.21642171898117,11.995408057576768,1.3299731994769188,11,-1.1100044250488281,-3.8250045776367188,-7.387504577636719,-8.740005493164062,3.1599960327148438,3,0.025423631599957863,4.368442186841207,72.95999908447266,2.448355695869508,72.41000366210938,1.2777972046497335,72.27999877929688,0.025423631599957863
5210,2013-11-15,73.66999816894531,73.7300033569336,72.86000061035156,73.2699966430664,1832400.0,0.006970946983427595,2.3460878240584515,1.9047082758119596,80.43006730261237,82.89632694994269,-1.455328764164463,-2.617437930528041,-5.941907524262604,-8.331805253946499,48.75818024358973,0.8700027465820312,2.108645778282522,2.245497131347662,-0.3766229727810213,4.867617235476345,0.9344370792833274,3.5565571834119964,-1.7299957275390625,96.87473923046662,18.55013090581494,1.3110600520643383,11,-1.30999755859375,-4.114997863769531,-7.897499084472656,-9.25,2.75,4,0.016153148784899596,3.3404324394519835,73.16000366210938,4.368442186841207,72.95999908447266,2.448355695869508,72.41000366210938,0.016153148784899596
5211,2013-11-18,73.41000366210938,73.94000244140625,73.1500015258789,73.7300033569336,1784300.0,-0.003529177593295185,1.135143773261988,-0.7999961853172862,72.59955295643738,80.7186608359987,-0.9854276684467607,-2.119576619364608,-5.542447686898214,-7.952251903318853,50.2655416581058,0.7900009155273438,1.997190084598813,1.7655025482177678,-0.7393603348080973,4.270365431243633,0.5130711067048281,3.0179339897307074,-1.398401184082033,73.50006103515625,-3.3728087680768652,1.252431441512933,11,-0.6850013732910156,-3.4350013732910156,-7.637504577636719,-8.990005493164062,2.9399948120117188,0,0.017436299079733653,2.3460878240584515,73.66999816894531,3.3404324394519835,73.16000366210938,4.368442186841207,72.95999908447266,0.017436299079733653
5212,2013-11-19,73.36000061035156,73.87999725341797,73.04000091552734,73.58999633789062,1130900.0,-0.0006811476537715855,1.0740712832491899,0.718737334000906,72.09306451813225,78.57275612397405,-0.7650501877294573,-1.858487728459565,-5.378731951346452,-7.785758775260746,51.52204010193855,0.839996337890625,1.9313525945102015,1.5209995269775334,-0.8746539833535536,3.9166530373086204,0.323172771811997,2.7188262821430698,-1.2326941345214806,70.99990844726562,-4.36426729414751,1.197826755165543,11,-0.5649986267089844,-3.0649986267089844,-7.277498245239258,-8.869998931884766,2.7299957275390625,1,0.033396904687272855,1.135143773261988,73.41000366210938,2.3460878240584515,73.66999816894531,3.3404324394519835,73.16000366210938,0.033396904687272855
5213,2013-11-20,73.13999938964844,73.6500015258789,72.9800033569336,73.6500015258789,1837900.0,-0.0029989261024090386,1.6274327942914417,2.21744178332117,69.35117735009183,77.41654304903697,-0.4514308257931532,-1.3982931659563462,-5.045229971047803,-7.483054837910785,52.80018234073343,0.6699981689453125,1.8131175284467531,1.1029983520507756,-1.0045930189815522,3.2105897230831033,0.049202666534611694,2.1567940375669394,-0.9039311558837824,52.09579196951908,-22.44913943769975,1.0537956855161612,11,-0.2649993896484375,-2.8449974060058594,-6.847497940063477,-8.64999771118164,3.4300003051757812,2,0.034864685165949316,1.0740712832491899,73.36000061035156,1.135143773261988,73.41000366210938,2.3460878240584515,73.66999816894531,0.034864685165949316
5214,2013-11-21,73.16000366210938,73.38999938964844,72.33000183105469,73.05000305175781,2354600.0,0.00027350659868563554,2.7193414536206664,-0.215686567834009,70.74830285038095,76.19763576232685,-0.2675550672176996,-1.2176736791675467,-4.92111381282966,-7.406946038120537,53.20073800380693,1.05999755859375,1.6650196743807584,0.9560024261474638,-0.9295370167072576,2.841541869002185,0.013232704720095967,1.8987721475748316,0.779998779296875,51.5528892174424,-23.57181303386821,0.9427697214273625,11,-0.285003662109375,-2.8400039672851562,-6.867502212524414,-8.670001983642578,3.1599960327148438,3,0.02897751518683256,1.6274327942914417,73.13999938964844,1.0740712832491899,73.36000061035156,1.135143773261988,73.41000366210938,0.02897751518683256
5215,2013-11-22,72.02999877929688,73.16000366210938,70.87000274658203,72.93000030517578,4434600.0,-0.015445664656216329,2.3676280019522156,-8.181786655569427,55.67760398181244,73.83211262030312,0.8849675523326681,0.03958696459909561,-3.673266764276619,-6.186582953028406,52.62671238483232,2.2900009155273438,1.4837057816148445,-0.253502273559576,-1.9505375146520123,1.4435329675328603,-1.1020198941057942,0.5950153469866422,1.8778036499023472,37.78489081515243,-38.79316134705142,0.8485176205462153,11,0.3750038146972656,-0.7699966430664062,-5.462499618530273,-7.2649993896484375,3.910003662109375,4,0.05955853100417374,2.7193414536206664,73.16000366210938,1.6274327942914417,73.13999938964844,1.0740712832491899,73.36000061035156,0.05955853100417374
5216,2013-11-25,72.7300033569336,72.98999786376953,71.75,72.30000305175781,2521200.0,0.009718236699983285,1.6105511697197974,-0.47777730682829656,58.34766850944808,71.20627983066687,0.2855362136613735,-0.5392085333881624,-4.243576111239392,-6.793955887645836,51.73372296313604,1.2399978637695312,1.441749040282815,0.35200195312499716,-1.2118470780855972,1.9158509843355915,-0.42992256248030003,1.1339264687302943,1.0562870849609425,61.7941529835803,-13.778573276897298,0.7819245156052987,11,-0.3250007629394531,-1.470001220703125,-5.617502212524414,-7.420001983642578,3.0699996948242188,0,0.050735523741178845,2.3676280019522156,72.02999877929688,2.7193414536206664,73.16000366210938,1.6274327942914417,73.13999938964844,0.050735523741178845
5217,2013-11-26,72.83999633789062,73.44000244140625,72.55999755859375,72.56999969482422,2014700.0,0.001512346705351053,-5.068980032095972,0.6278987242951687,55.51468164867545,68.30200259075275,0.27150357569381356,-0.5713854000417768,-4.232494468324347,-6.816443441166456,50.52931840752994,0.8800048828125,1.311389164018351,0.3939952850341797,-1.1230151264417856,1.911005696510145,-0.36450992070379584,1.1525004907721552,0.8296425961914053,70.86310994017235,-3.105636428698702,0.7585052057379811,11,-0.4349937438964844,-1.4549942016601562,-5.689996719360352,-7.4949951171875,2.9000015258789062,1,0.04818784064661741,1.6105511697197974,72.7300033569336,2.3676280019522156,72.02999877929688,2.7193414536206664,73.16000366210938,0.04818784064661741
5218,2013-11-27,73.54000091552734,73.63999938964844,72.94000244140625,73.05999755859375,1445200.0,0.00961016766653211,1.0588136296828192,1.7778123145610218,66.66662109097273,66.82541557872928,-0.37724718414759195,-1.1674261909781336,-4.7937016292794254,-7.428294863978948,49.324967211289994,0.8000030517578125,1.254383414407485,0.9899997711181641,-0.5275875268136332,2.5075870690499613,0.23120612215227254,1.7487934200840556,-2.6699981689453125,96.38994240764153,18.321854659238667,0.7587936489658976,11,-1.1349983215332031,-2.079998016357422,-6.152502059936523,-8.020000457763672,3.5199966430664062,2,0.034674944120443696,-5.068980032095972,72.83999633789062,1.6105511697197974,72.7300033569336,2.3676280019522156,72.02999877929688,0.034674944120443696
5219,2013-11-29,74.2300033569336,74.33000183105469,73.7300033569336,73.80000305175781,1377700.0,0.009382681980094398,-1.1052589310810992,0.8958277040451402,65.99629550076294,65.22166315630156,-1.0052179417914715,-1.723704205422635,-5.344987838405558,-8.027152912578686,48.178007693585656,0.7900009155273438,1.1824984679885517,1.5390022277832003,-0.05472108525688668,3.1327255408232872,0.7421405712631497,2.335863884303251,-3.304600677490228,97.1098699254039,19.915403454980634,0.7968616565200464,11,-1.6300010681152344,-2.5050010681152344,-6.842504501342773,-8.710002899169922,2.2099990844726562,4,0.03152359197181753,1.0588136296828192,73.54000091552734,-5.068980032095972,72.83999633789062,1.6105511697197974,72.7300033569336,0.03152359197181753
5220,2013-12-02,74.2300033569336,74.79000091552734,73.87000274658203,74.16000366210938,2028200.0,0.0,-1.8307569515358522,0.16278987242951687,68.50095041483834,64.76626287390167,-1.02524258516803,-1.5761117949923573,-5.216951445744854,-7.951369641990979,47.491033081145105,0.9199981689453125,1.0772375061872452,1.3940021514892607,-0.20603007306817744,2.9940343760466988,0.5939860392105345,2.194018263767987,-3.1684167114257775,81.57903322550123,4.380999952679403,0.8000161122787193,12,-1.4000015258789062,-1.9350013732910156,-6.347503662109375,-8.3800048828125,2.399993896484375,0,0.02815568157583015,-1.1052589310810992,74.2300033569336,1.0588136296828192,73.54000091552734,-5.068980032095972,72.83999633789062,0.02815568157583015
5221,2013-12-03,74.36000061035156,74.77999877929688,73.91999816894531,74.19000244140625,1647100.0,0.0017512764049447682,-1.4225140229094582,2.428555858310627,68.5009048136084,64.36713401784345,-1.1245720333511855,-1.5534154055527978,-5.200899824049401,-8.009487224315563,47.34714842752927,0.8600006103515625,0.9859652644309307,1.3764995574951229,-0.21389734172841202,2.9668964567186578,0.5813011078833483,2.1716980071068974,-3.0747091086425797,80.71750413115696,3.7572429527062496,0.795198449611768,12,-1.529998779296875,-1.845001220703125,-6.162498474121094,-8.354999542236328,1.8799972534179688,1,0.021248007236228217,-1.8307569515358522,74.2300033569336,-1.1052589310810992,74.2300033569336,1.0588136296828192,73.54000091552734,0.021248007236228217
5222,2013-12-04,74.33999633789062,74.55000305175781,73.47000122070312,73.81999969482422,1548700.0,-0.00026901926165601164,1.2978516179824526,3.058836729198456,64.55689275257814,63.83443572923082,-1.0626895167645216,-1.4021004456587463,-5.017560704377203,-7.918746264117118,46.72191325840275,1.0800018310546875,0.8462729850514563,1.2274955749511776,-0.36358365271257753,2.8185748026149327,0.4319559611193,2.023035188783055,-2.844422271352542,75.67540817294407,1.5622052547893617,0.7955396138318749,12,-1.5099945068359375,-1.5399971008300781,-5.897495269775391,-8.089996337890625,0.6700057983398438,2,0.019639585496226797,-1.4225140229094582,74.36000061035156,-1.8307569515358522,74.2300033569336,-1.1052589310810992,74.2300033569336,0.019639585496226797
5223,2013-12-05,74.01000213623047,74.37999725341797,73.83999633789062,74.20999908447266,1424800.0,-0.0044389859821927224,1.0000282573681087,-0.38461199876755137,58.72687879609162,62.4987219454209,-0.666384701459009,-0.9831073534331267,-4.534370080950339,-7.520014426423074,45.70857000416225,0.5400009155273438,0.7699968930998153,0.8090011596679716,-0.7746245215234495,2.3926268408593927,0.017188319072261038,1.6008140002636821,-2.3167624587530327,40.90916972516834,-29.75833624381454,0.7918128405957097,12,-1.1800003051757812,-1.2100028991699219,-5.155000686645508,-7.3600006103515625,2.0499954223632812,3,0.023375161162063618,1.2978516179824526,74.33999633789062,-1.4225140229094582,74.36000061035156,-1.8307569515358522,74.2300033569336,0.023375161162063618
5224,2013-12-06,74.91000366210938,75.02999877929688,74.2699966430664,74.7699966430664,1463400.0,0.01216053911500059,3.0000401549982936,-0.70004577706569,61.78710257600371,63.17755512255326,-1.443882965131266,-1.7167358048077688,-5.270782253266191,-8.34742282054225,44.73514048264261,1.0199966430664062,0.7208997054918598,1.5475025177001953,-0.04180285646540938,3.1368078918658,0.752849830617393,2.3421552047829977,-3.03095831034895,92.30799327047224,23.924639015769785,0.7946526870828049,12,-1.5200042724609375,-1.9900054931640625,-5.585000991821289,-8.260002136230469,1.8699951171875,4,0.028701025115179357,1.0000282573681087,74.01000213623047,1.2978516179824526,74.33999633789062,-1.4225140229094582,74.36000061035156,0.028701025115179357
5225,2013-12-09,74.4000015258789,74.91000366210938,74.12000274658203,74.87000274658203,1631900.0,-0.006808197988227294,1.8727146622277708,-3.356983270666449,58.98361831547378,63.24821621211167,-0.628427481252487,-1.112558473132978,-4.604579912118396,-7.764820819207415,43.62636166386337,0.7900009155273438,0.6889950815193941,0.9415004730224581,-0.6552903887330928,2.538291334778009,0.14310504214468267,1.7398959039002335,-2.268879899915561,59.615497476427095,-7.785173025356471,0.7983954308777732,12,-0.6050033569335938,-1.4800033569335938,-4.989999771118164,-7.665000915527344,2.3899993896484375,0,0.027419366581837412,3.0000401549982936,74.91000366210938,1.0000282573681087,74.01000213623047,1.2978516179824526,74.33999633789062,0.027419366581837412
5226,2013-12-10,75.0,75.62000274658203,74.25,75.51000213623047,2112100.0,0.008064495454511489,2.7534149221909847,1.085108109862996,63.531319479590785,64.13895374888004,-0.9751074038511263,-1.5793048443228201,-5.031737904984652,-8.27537935608899,42.57277639999118,1.3700027465820312,0.6681248948585221,1.4054988861084041,-0.23148814596653722,3.0424859181833455,0.5870053700709406,2.2239924021458677,-2.6369682017699745,71.1626834158372,4.043080312832501,0.818493516037469,12,-0.7199974060058594,-1.7849998474121094,-5.51249885559082,-8.25,1.9899978637695312,1,0.02173329671223967,1.8727146622277708,74.4000015258789,3.0000401549982936,74.91000366210938,1.0000282573681087,74.01000213623047,0.02173329671223967
5227,2013-12-11,74.52999877929688,75.5999984741211,74.45999908447266,75.25,1747400.0,-0.006266682942708379,-1.6511594897180675,1.411761185991892,61.01423586509421,63.51091094600464,-0.268393285491598,-0.9932604476574625,-4.395307351247965,-7.723032408723412,41.462254079282914,1.1399993896484375,0.8078754979434848,0.8294979095458928,-0.7583575647183949,2.4173533838101804,0.03557017241374183,1.6234256466780437,-1.8412698862316432,38.764042535864455,-29.006128655852628,0.7939277371321442,12,0.015003204345703125,-1.2849960327148438,-5.004997253417969,-7.779998779296875,1.6500015258789062,2,0.02294376911955176,2.7534149221909847,75.0,1.8727146622277708,74.4000015258789,3.0000401549982936,74.91000366210938,0.02294376911955176
5228,2013-12-12,74.2300033569336,74.61000061035156,73.72000122070312,74.37000274658203,1639200.0,-0.004025163387586406,1.870988383540067,0.19444326707074133,58.11835395043791,62.635584107079644,0.1561979176636612,-0.6253005674354881,-3.9289371565530473,-7.331380702016219,39.59316305951287,0.8899993896484375,0.8821831963514057,0.46600227355956747,-1.0985718727244347,2.0305764198435696,-0.3162847995824336,1.2482893467015685,-1.2481470785166806,26.842196139529467,-41.20391945085602,0.7822870731419992,12,0.3149986267089844,-0.9850006103515625,-4.670001983642578,-7.480003356933594,1.339996337890625,3,0.01050786399060577,-1.6511594897180675,74.52999877929688,2.7534149221909847,75.0,1.8727146622277708,74.4000015258789,0.01050786399060577
5229,2013-12-13,75.0199966430664,75.25,74.58000183105469,74.62000274658203,1698100.0,0.010642506404507923,-1.7916838859395365,-2.8571117166212536,73.92001210938979,63.23770207314091,-0.5698790288837188,-1.3373708383060006,-4.519958238285881,-8.013655102963625,37.63205660882839,1.0199966430664062,1.0044618185877283,1.1629959106445256,-0.47003301538340736,2.7960248366724585,0.346481447630552,1.9795103736584991,-1.7743257178329799,68.42075675502034,-3.310552110288242,0.8165144630139689,12,-0.4749946594238281,-1.774993896484375,-5.064996719360352,-8.044998168945312,0.3000030517578125,4,0.01386298269880637,1.870988383540067,74.2300033569336,-1.6511594897180675,74.52999877929688,2.7534149221909847,75.0,0.01386298269880637
5230,2013-12-16,74.86000061035156,75.47000122070312,74.61000061035156,74.9800033569336,2071200.0,-0.0021327118085072705,-1.774183227711807,-0.3000114442664225,68.6515173986764,63.254436804815136,-0.34768248069100594,-1.1422135910811875,-4.173898655492195,-7.746734960731814,35.40279629305255,0.8600006103515625,1.0040952195286224,0.9434997558593778,-0.7465612834469937,2.6335607951657494,0.09846923620618497,1.7885302755125707,-1.3768965029832714,59.999919690648376,-12.451836289584172,0.8450305196531892,12,-0.3149986267089844,-1.6149978637695312,-4.7050018310546875,-7.100002288818359,-1.6200027465820312,0,0.025647851366431995,-1.7916838859395365,75.0199966430664,1.870988383540067,74.2300033569336,-1.6511594897180675,74.52999877929688,0.025647851366431995
5231,2013-12-17,74.69000244140625,75.05000305175781,74.52999877929688,74.9800033569336,1652700.0,-0.0022708812123868327,1.418622806550629,2.416618984042215,66.03127925488309,63.41825752729347,-0.1407523947982412,-0.9184960967006077,-3.8140416601891616,-7.481691060192489,32.909537044789595,0.5200042724609375,0.9583838236693651,0.7095016479492244,-0.9966667560964879,2.415670051994937,-0.14358255407363174,1.5625858499720806,-0.9932084701165849,51.5958849907676,-20.18698834916904,0.8530842020228528,12,-0.020000457763671875,-1.4449996948242188,-4.39250373840332,-6.930004119873047,-1.6300048828125,1,0.02811619233469065,-1.774183227711807,74.86000061035156,-1.7916838859395365,75.0199966430664,1.870988383540067,74.2300033569336,0.02811619233469065
5232,2013-12-18,75.80999755859375,75.81999969482422,74.0199966430664,74.4000015258789,2327400.0,0.014995248099852754,1.5174862484194351,-4.862039935808055,68.3360592999422,64.48594424994354,-1.1513790207931294,-1.945267399178931,-4.700169296525786,-8.493095333118816,30.72534871146399,1.8000030517578125,0.929445395060327,1.7069969177246094,-0.15617604897101955,3.5701698844202383,0.7754104343767949,2.638583401072424,-1.920882709774844,99.52370745247066,29.57893813259186,0.9315864833478142,12,-1.0399971008300781,-2.464996337890625,-5.51249885559082,-8.049999237060547,-2.3299942016601562,2,0.015565233388429522,1.418622806550629,74.69000244140625,-1.774183227711807,74.86000061035156,-1.7916838859395365,75.0199966430664,0.015565233388429522
5233,2013-12-19,75.69000244140625,76.20999908447266,75.5199966430664,75.97000122070312,1879200.0,-0.001582840272415953,-1.2257770777446904,-0.19858125328037834,62.98937988463538,64.61953061756928,-0.8582709535926369,-1.7122238479931866,-4.339333020400659,-8.26091125979795,28.64948819365959,0.69000244140625,0.8912915770160765,1.4595016479492244,-0.4738778132684729,3.3928811091669218,0.49281191734037577,2.426191378558073,-1.6700057983398438,76.25588751707032,9.344668962934037,0.9666897306088474,12,-0.7250022888183594,-2.1500015258789062,-5.39250373840332,-7.720003128051758,-2.5100021362304688,3,0.006473746174719075,1.5174862484194351,75.80999755859375,1.418622806550629,74.69000244140625,-1.774183227711807,74.86000061035156,0.006473746174719075
5234,2013-12-20,75.27999877929688,76.33000183105469,75.25,75.9800033569336,6408300.0,-0.005416880022256154,-1.8421020930582743,2.500027247956403,58.70646451431687,64.58873575077408,-0.43612758738548507,-1.1966024606628451,-3.704728263386869,-7.749224742993846,27.658927126091527,1.0800018310546875,0.8832583085574583,0.9434982299804631,-0.9751665809446592,2.8621630409055854,-0.01583417548209809,1.9028306354430242,-1.2600021362304688,54.54542452035657,-10.076239758996202,0.959332405462561,12,-0.25499725341796875,-1.6799964904785156,-4.815000534057617,-7.029998779296875,-1.089996337890625,4,0.003852297027495455,-1.2257770777446904,75.69000244140625,1.5174862484194351,75.80999755859375,1.418622806550629,74.69000244140625,0.003852297027495455
5235,2013-12-23,76.31999969482422,76.6500015258789,75.5,75.6500015258789,1362000.0,0.01381510271508346,-1.3711341827906245,-0.9571339821909298,64.12107247176621,64.65426386101578,-1.313236159369282,-2.0013379224494514,-4.539841156774912,-8.689564214713315,28.996474590870836,1.3700027465820312,0.9658869707412805,1.7689990997314453,-0.01868788992024406,3.5566860893831347,0.8751556049056006,2.66284259455729,-1.9304022216796852,87.45242515664887,23.839555486454927,0.8938434948258471,12,-1.1349983215332031,-2.55999755859375,-5.627500534057617,-7.904998779296875,-3.0699996948242188,0,-0.013102725419269268,-1.8421020930582743,75.27999877929688,-1.2257770777446904,75.69000244140625,1.5174862484194351,75.80999755859375,-0.013102725419269268
5236,2013-12-24,76.41999816894531,76.56999969482422,76.22000122070312,76.5,393500.0,0.001310252548754498,2.181786655569427,-0.11940604431893234,64.81488324374376,65.07655801419907,-1.330546350392268,-1.9085704333453322,-4.4456842311264495,-8.678727711247035,30.406304782672333,0.34999847412109375,0.9675903419657885,1.6844978332519531,-0.07328100294459716,3.4422766694485034,0.8056084151536851,2.563387251350221,-1.6235279663085862,91.2546414481318,27.962718230896563,0.878889418098272,12,-1.2349967956542969,-2.6599960327148438,-5.462497711181641,-7.784996032714844,-5.6100006103515625,1,-0.04161214840839966,-1.3711341827906245,76.31999969482422,-1.8421020930582743,75.27999877929688,-1.2257770777446904,75.69000244140625,-0.04161214840839966
5237,2013-12-26,76.3499984741211,76.70999908447266,75.9800033569336,76.20999908447266,581300.0,-0.0009159866069280431,-1.4333562218661784,-1.7499523173755485,67.30771835258746,66.0975985033268,-1.0898381246491908,-1.646546678452495,-4.156740127245158,-8.497653860033381,31.31639181185705,0.7299957275390625,1.0283308622495895,1.438998031616208,-0.22005360992267242,3.0980496731550886,0.6094722108467749,2.2685238523856412,-1.2198926333007734,75.34240848640033,8.838381120888528,0.8295258207694389,12,-0.9850006103515625,-2.55999755859375,-4.999996185302734,-7.609996795654297,-5.439994812011719,3,-0.04309104101216832,2.181786655569427,76.41999816894531,-1.3711341827906245,76.31999969482422,-1.8421020930582743,75.27999877929688,-0.04309104101216832
5238,2013-12-27,76.08999633789062,76.88999938964844,75.98999786376953,76.36000061035156,698400.0,-0.003405398054049713,-2.829783780274008,-1.9286103542234332,59.64049476537041,64.51098546510241,-0.6015042940527877,-1.2497873493610996,-3.684037702270899,-8.122650743823755,32.14045471098986,0.9000015258789062,1.0039730147798025,1.0514961242675724,-0.5550311172857505,2.6580233658208954,0.24823250349091097,1.854759745044234,-0.6439118483398403,51.21930795783363,-11.524128906232427,0.8032636207766615,12,-0.6349983215332031,-2.2099952697753906,-4.544994354248047,-6.9949951171875,-5.339996337890625,4,-0.03430139448774461,-1.4333562218661784,76.3499984741211,2.181786655569427,76.41999816894531,-1.3711341827906245,76.31999969482422,-0.03430139448774461
5239,2013-12-30,76.56999969482422,76.83999633789062,76.23999786376953,76.62999725341797,838100.0,0.006308363517354643,1.5000158947134183,0.22220966374682113,67.81613227331607,64.41816489561793,-0.9370594911586636,-1.629016029475082,-3.9736155914270768,-8.491198991402655,32.41167186318534,0.75,1.048199787306615,1.4144996643066463,-0.2823991042136669,3.1113984328269595,0.5660502800464968,2.262949048566796,-0.8351322252539006,76.97842911246501,13.267640549042497,0.8484493842601548,12,-1.1150016784667969,-2.6899986267089844,-4.98499870300293,-7.055000305175781,-5.540000915527344,0,-0.044273206257797404,-2.829783780274008,76.08999633789062,-1.4333562218661784,76.3499984741211,2.181786655569427,76.41999816894531,-0.044273206257797404
5240,2013-12-31,76.31999969482422,76.76000213623047,76.08000183105469,76.55000305175781,1040800.0,-0.0032649863000704382,1.0923037196145404,3.8335452695829093,61.49829002686247,63.91449942583787,-0.5120239980457058,-1.2800387947056748,-3.556024977605034,-8.131343384883479,32.24093580724718,0.6800003051757812,1.1410123682078392,1.059999847412115,-0.6542483036419213,2.7742479984661514,0.20287577188508976,1.9171239229391404,-0.3541058412382796,37.36239782016349,-24.3562897547772,0.8571240755270197,12,-0.8650016784667969,-2.4399986267089844,-4.722499847412109,-6.805000305175781,-4.870002746582031,1,-0.027908769155333468,1.5000158947134183,76.56999969482422,-2.829783780274008,76.08999633789062,-1.4333562218661784,76.3499984741211,-0.027908769155333468
5241,2014-01-02,75.94000244140625,76.16000366210938,75.4000015258789,76.11000061035156,1355700.0,-0.004978999671612194,4.629556371856457,0.7391116860715826,62.47795569263011,63.26359902502542,0.07144581881851764,-0.817517106560814,-3.0181017326712976,-7.646576701803156,31.67078530970539,0.9199981689453125,1.0547792670410843,0.6010025024414034,-1.083987364648877,2.2859923695316837,-0.24149243110373675,1.4434974359865436,0.9499969482421875,36.241724143228005,-27.208199510292054,0.8424949335451425,1,0.12999725341796875,-1.6200027465820312,-4.107500076293945,-6.4250030517578125,-4.4900054931640625,3,-0.03542273314359978,1.0923037196145404,76.31999969482422,1.5000158947134183,76.56999969482422,-2.829783780274008,76.08999633789062,-0.03542273314359978
5242,2014-01-03,75.80000305175781,76.37999725341797,75.52999877929688,75.75,998800.0,-0.0018435526092649424,-2.469342633824308,-0.29413876671752986,64.29876748061031,63.40908653568929,0.2345431090183041,-0.5929292087620013,-2.733376479002601,-7.40507112438091,31.84364493067348,0.8499984741210938,1.033994116411364,0.38800277709961506,-1.240305433913747,2.016310988112977,-0.42615132840707304,1.2021568826063032,1.0601963806152384,26.845778480980247,-39.53141041872827,0.8141541055066812,1,0.26999664306640625,-1.0750045776367188,-3.967500686645508,-6.285003662109375,-3.0800018310546875,4,-0.06583120438341916,4.629556371856457,75.94000244140625,1.0923037196145404,76.31999969482422,1.5000158947134183,76.56999969482422,-0.06583120438341916
5243,2014-01-06,75.73999786376953,76.0,75.47000122070312,75.80000305175781,1268700.0,-0.0007916251394780582,1.3043471049707263,-1.2000305157155935,57.563046760548936,63.28204011860397,0.3379220655524193,-0.41810836087101677,-2.5170097320868763,-7.2481473533083545,31.992310220888985,0.529998779296875,1.0489856394735284,0.24149780273437216,-1.25139276118216,1.7343883666509043,-0.5049474792238868,0.9879430846926311,1.0909976104736359,23.61094186274458,-40.751798165073566,0.7464452819582642,1,0.4050025939941406,-0.8249969482421875,-3.8449954986572266,-6.224998474121094,-6.0199966430664205,0,-0.06377072006719187,-2.469342633824308,75.80000305175781,4.629556371856457,75.94000244140625,1.0923037196145404,76.31999969482422,-0.06377072006719187
5244,2014-01-07,77.05999755859375,77.3499984741211,75.73999786376953,75.87999725341797,1551000.0,0.01742803976834595,-1.2054816711519871,-19.66497139224412,68.58106105321762,63.777594405431905,-0.7856514612536643,-1.6535559049515598,-3.6827177694057553,-8.458896296813606,32.02106063203826,1.6100006103515625,0.9910537580161929,1.4539978027343778,-0.1647901360307742,3.07278574149953,0.6446038333518089,2.2633917721169468,-1.6599960327148438,85.12813490355647,19.378527476740274,0.8093939693825732,1,-0.68499755859375,-1.6499977111816406,-5.127494812011719,-7.5449981689453125,-6.339996337890625,1,-0.08188421695440418,1.3043471049707263,75.73999786376953,-2.469342633824308,75.80000305175781,4.629556371856457,75.94000244140625,-0.08188421695440418
5245,2014-01-08,76.44000244140625,77.05000305175781,76.01000213623047,76.88999938964844,2437600.0,-0.008045615583053722,1.7012860907991993,-0.3813532473410274,63.73627426556542,63.65774896341209,-0.16410077271841317,-0.92006509075145,-2.932441832028232,-7.717137497500886,32.28844117562777,1.0499954223632812,0.979741540256768,0.7320026397705135,-0.8226374043893543,2.2866426839303813,-0.045317382309420395,1.5093226618504474,-1.0010009765624943,53.333463750537966,-13.619638746665338,0.7773200220799352,1,-0.06500244140625,-1.0300025939941406,-4.277500152587891,-6.730003356933594,-4.75,2,-0.0707745092794354,-1.2054816711519871,77.05999755859375,1.3043471049707263,75.73999786376953,-2.469342633824308,75.80000305175781,-0.0707745092794354
5246,2014-01-09,76.62999725341797,77.0,76.31999969482422,76.80000305175781,1130000.0,0.0024855416790097173,1.3859672605105005,0.3777932250517107,57.536769088581,62.572087934078034,-0.35891870693299666,-1.0347347529787925,-3.0001569309207525,-7.789574115504138,32.00417059357814,0.6800003051757812,1.0355956015309005,0.8404975891113224,-0.7286975077771984,2.4096926859998433,0.055900040667069106,1.6250951375555758,-1.1527758483886714,61.70200677718483,-1.0844072960229028,0.7845975484442579,1,-0.25499725341796875,-1.2199974060058594,-4.067495346069336,-6.674995422363281,-3.5799942016601562,3,-0.06759755305804527,1.7012860907991993,76.44000244140625,-1.2054816711519871,77.05999755859375,1.3043471049707263,75.73999786376953,-0.06759755305804527
5247,2014-01-10,76.23999786376953,76.95999908447266,75.83000183105469,76.9000015258789,1165200.0,-0.005089382795600228,1.8974333894127313,3.8822420679441727,54.81607277187573,62.03604104591196,0.015462185006100526,-0.5376221479559717,-2.5105210081238454,-7.269997828188593,31.421541345206418,1.1299972534179688,0.9508530993713151,0.3649982452392635,-1.097996106831303,1.82799259730983,-0.3664989307960269,1.096495421274554,-0.7253209173584025,40.9573280847351,-19.29393329014723,0.7314971760352852,1,0.13500213623046875,-0.8299980163574219,-3.5674972534179688,-6.284996032714844,-2.8199996948242188,4,-0.06282792562621031,1.3859672605105005,76.62999725341797,1.7012860907991993,76.44000244140625,-1.2054816711519871,77.05999755859375,-0.06282792562621031
5248,2014-01-13,75.01000213623047,76.22000122070312,74.81999969482422,75.9800033569336,1109000.0,-0.016133207791229176,-1.0740669575242443,1.4696906644472187,47.93264158504684,59.826764302770925,1.2026181572745145,0.7945418801653403,-1.1924822196228888,-5.911791295725266,31.4564858533509,1.4199981689453125,0.8149645456623205,-0.9039974212646484,-2.2161641541985233,0.40816931166922643,-1.5600807877315788,-0.2479140547977181,2.339996337890625,7.509981544696815,-51.2545272047163,0.6560833664669359,1,1.0749969482421875,0.5249977111816406,-2.1950016021728516,-5.055000305175781,-1.160003662109375,0,-0.03052927410091688,1.8974333894127313,76.23999786376953,1.3859672605105005,76.62999725341797,1.7012860907991993,76.44000244140625,-0.03052927410091688
5249,2014-01-14,76.05999755859375,76.08000183105469,75.1500015258789,75.33999633789062,1113700.0,0.013998072156514718,1.4473377770639255,-0.742268365581249,48.01221172432861,58.32831115804495,0.0812112471416242,-0.1829229285863505,-2.1388065368057596,-6.824252578800355,30.954747857918242,1.0699996948242188,0.6854975179585523,0.09399795532226562,-1.1496347880160585,1.3376306986605897,-0.5278184163468893,0.7158143269914206,1.2394009399414045,55.60520166546353,0.45012595898011654,0.6218163716691594,1,0.02500152587890625,-0.5249977111816406,-3.244997024536133,-6.1049957275390625,1.1800003051757812,1,-0.08335520038646527,-1.0740669575242443,75.01000213623047,1.8974333894127313,76.23999786376953,1.3859672605105005,76.62999725341797,-0.08335520038646527
5250,2014-01-15,76.77999877929688,77.22000122070312,75.94999694824219,76.2300033569336,1285600.0,0.009466227239206315,-1.2882790000756061,0.7638812359598186,52.51397481443279,57.221202171578575,-0.6332724705110451,-0.7923307099116244,-2.7420536089114904,-7.4105572346782225,30.641359772452915,1.2700042724609375,0.6619372280774911,0.7179992675781222,-0.4608938474584363,1.8968923826146806,0.12855271005985003,1.3074458250963943,0.46981174316405827,81.66657659748294,29.79405911617981,0.5894465575182791,1,-0.6949996948242188,-1.2449989318847656,-3.625,-6.704998016357422,0.6300048828125,2,-0.07892677331258025,1.4473377770639255,76.05999755859375,-1.0740669575242443,75.01000213623047,1.8974333894127313,76.23999786376953,-0.07892677331258025
5251,2014-01-16,76.79000091552734,77.1500015258789,76.36000061035156,76.45999908447266,1470500.0,0.00013027007540356017,-1.9811423964991075,0.6000083230451247,53.0986127378816,55.97674053349761,-0.5699599147944099,-0.6713606085662605,-2.6353572459419468,-7.294548600116116,30.43272271591534,0.7900009155273438,0.5389866500926388,0.6230014801025447,-0.40590780879145427,1.6519107689965438,0.10854683565554524,1.1374561245495443,0.43000030517578125,82.08333200878651,31.80898293163679,0.5144546444470024,1,-0.7050018310546875,-1.2550010681152344,-3.4325027465820312,-6.715000152587891,0.5400009155273438,3,-0.06641487711051519,-1.2882790000756061,76.77999877929688,1.4473377770639255,76.05999755859375,-1.0740669575242443,75.01000213623047,-0.06641487711051519
5252,2014-01-17,76.98999786376953,77.58000183105469,76.05999755859375,76.05999755859375,1764500.0,0.0026044660223691896,-2.268825319737155,2.818167105932399,56.39206931492449,55.84663192842823,-0.6519655966439757,-0.8204891169170594,-2.725208865912464,-7.368327909910889,29.75204818657452,1.5200042724609375,0.48868219099075816,0.7639984130859432,-0.3129235241382702,1.8409203503101566,0.2255374444738294,1.302459381698057,-2.1699981689453125,78.6230612092581,27.29224931945076,0.5384609686121078,1,-0.7899971008300781,-1.339996337890625,-3.2424964904785156,-6.6199951171875,0.7099990844726562,4,-0.05117541136945303,-1.9811423964991075,76.79000091552734,-1.2882790000756061,76.77999877929688,1.4473377770639255,76.05999755859375,-0.05117541136945303
5253,2014-01-21,76.18000030517578,77.77999877929688,76.11000061035156,77.7300033569336,1229300.0,-0.0105208154444556,1.0242476926776036,-1.6666694012157806,47.35413530876876,53.48808462348948,0.2536880133413604,0.029618620741416635,-1.8276813277745418,-6.425801452297364,28.824519989047083,1.6699981689453125,0.4413485814221474,-0.07049903869628338,-1.11797041117417,0.9769723337816032,-0.5942347249352338,0.453236647542667,-1.3048005676269554,39.163492583814644,-8.55446547407034,0.5237356862389452,1,0.11999893188476562,-0.43000030517578125,-2.2849979400634766,-5.80999755859375,1.9199981689453125,1,-0.036230009519216955,-2.268825319737155,76.98999786376953,-1.9811423964991075,76.79000091552734,-1.2882790000756061,76.77999877929688,-0.036230009519216955
5254,2014-01-22,75.56999969482422,76.16000366210938,75.16999816894531,76.01000213623047,2855300.0,-0.008007358990652524,1.6756706600408273,0.2838719839340034,45.1487587644495,51.42280512336548,0.7041549182391975,0.6982594652174612,-1.1173811625920962,-5.680523830037032,27.82675483810868,1.0100021362304688,0.3795605025180464,-0.6949996948242188,-1.6927535629781403,0.3027541733297028,-1.1938766289011795,-0.19612276074725798,-0.5786079956054664,15.325725376938774,-32.30994070874277,0.4988769340769623,1,0.7299995422363281,0.3299980163574219,-1.674997329711914,-5.1999969482421875,2.5800018310546875,2,-0.022760370883274317,1.0242476926776036,76.18000030517578,-2.268825319737155,76.98999786376953,-1.9811423964991075,76.79000091552734,-0.022760370883274317
5255,2014-01-23,75.31999969482422,75.73999786376953,74.8499984741211,75.05999755859375,1339300.0,-0.0033081910944763315,-1.6176440889048458,-0.5909106672215286,45.92102555350877,50.132166952801896,0.8700723862134225,0.9164896191961276,-0.7937091053203744,-5.298360933318975,26.409807658215545,0.8899993896484375,0.36905868424383925,-0.8949996948242216,-1.9777530176933737,0.18775362804493057,-1.4363763562588048,-0.3536230333896384,2.4599990844726562,16.040995622863182,-31.671247402387696,0.5413766614345764,1,0.9799995422363281,0.5799980163574219,-1.424997329711914,-4.9499969482421875,2.5500030517578125,3,0.025491213180093064,1.6756706600408273,75.56999969482422,1.0242476926776036,76.18000030517578,-2.268825319737155,76.98999786376953,0.025491213180093064
5256,2014-01-24,73.23999786376953,75.43000030517578,73.16999816894531,75.11000061035156,1749800.0,-0.02761553159163943,-1.2487559545273386,-7.192259162534112,36.582761860967274,48.10624351825651,2.702868236731831,2.8944379549927675,1.3437616700218769,-3.0959915200413093,25.03300222326314,2.2600021362304688,0.10692426154116674,-2.8160015106201115,-4.524905411943223,-1.107097609297,-3.6704534612816673,-1.9615495599585557,4.481400909423826,1.5184313569728685,-46.816026710849954,0.8544519506615531,1,2.2350006103515625,2.2350006103515625,0.6550045013427734,-2.8699951171875,7.670005798339844,4,0.05693618132125411,-1.6176440889048458,75.31999969482422,1.6756706600408273,75.56999969482422,1.0242476926776036,76.18000030517578,0.05693618132125411
5257,2014-01-27,73.05999755859375,73.48999786376953,72.83000183105469,73.18000030517578,1670700.0,-0.00245767764098781,-1.2758711408689705,0.06417249750107097,36.128335201196066,46.79465392005088,2.664554474149071,2.9674654104658913,1.5761330981959532,-2.7969408179829287,24.07406992562646,0.6599960327148438,-0.10620820463957159,-2.8315017700195284,-4.994348855263183,-0.6686546847758734,-3.912925312641349,-1.750078227397708,4.479345190429683,4.6463811986942165,-44.881538048551846,1.0814235426218242,1,2.2450027465820312,2.2450027465820312,0.8975048065185547,-2.6899948120117188,7.569999694824219,0,0.058445174037083936,-1.2487559545273386,73.23999786376953,-1.6176440889048458,75.31999969482422,1.6756706600408273,75.56999969482422,0.058445174037083936
5258,2014-01-28,73.4800033569336,74.12000274658203,73.18000030517578,73.3499984741211,1776500.0,0.005748779255063674,-3.0,-1.0833492275414838,29.5662125312122,44.74509845414905,2.240284574198512,2.468459016910259,1.196727997001915,-3.100791872519693,22.686696138069877,1.0600051879882812,-0.28444577422860107,-2.280996322631836,-4.693916339318363,0.1319236940546915,-3.4874563309750926,-1.0745363142885793,3.776778937011713,19.519554608564164,-24.451584240045435,1.2064600083432624,1,1.8249969482421875,1.8249969482421875,0.5774974822998047,-3.0100021362304688,7.25,1,0.057430503518211884,-1.2758711408689705,73.05999755859375,-1.2487559545273386,73.23999786376953,-1.6176440889048458,75.31999969482422,0.057430503518211884
5259,2014-01-29,73.18000030517578,73.98999786376953,72.88999938964844,73.27999877929688,1618500.0,-0.004082784948995277,-2.2352881778096916,-0.7691901408450704,30.687179264666923,42.3198989486195,2.3342714762713968,2.63665251546189,1.528235050862861,-2.685518643542764,21.31072211915085,1.0999984741210938,-0.4415142810225632,-2.4114994049072322,-5.050791225222554,0.22779241540808925,-3.731145315064893,-1.0918534947495715,3.811175160996086,12.027455370602933,-29.488772748384182,1.3196459101576596,1,2.125,2.125,1.072500228881836,-2.5149993896484375,9.019996643066406,2,0.06723145871041125,-3.0,73.4800033569336,-1.2758711408689705,73.05999755859375,-1.2487559545273386,73.23999786376953,0.06723145871041125
5260,2014-01-30,74.19000244140625,74.55999755859375,73.19999694824219,73.47000122070312,1140800.0,0.013801614266446327,-1.1587143964347995,-7.200122072175174,36.8250850479556,40.511729205294394,1.0261532820714478,1.5377349377959462,0.5456816114064083,-3.577518320352681,19.9464500607636,1.3799972534179688,-0.43954267242953904,-1.2949974060058622,-3.981982771648063,1.3919879596363387,-2.6384900888269556,0.048495276815231136,2.5515026066585875,52.30774648093971,12.793620228598087,1.3434926828210998,1,1.1149978637695312,1.1149978637695312,0.12249946594238281,-3.460002899169922,7.629997253417969,3,0.05337645173418326,-2.2352881778096916,73.18000030517578,-3.0,73.4800033569336,-1.2758711408689705,73.05999755859375,0.05337645173418326
5261,2014-01-31,73.25,73.55000305175781,72.66000366210938,73.26000213623047,2103800.0,-0.012670203672639602,2.016926797098263,-0.013891832323146697,34.76046746932106,38.10821788911623,1.57704170369081,2.3883269252583688,1.5111574541540733,-2.539748652313534,19.790337410172093,1.529998779296875,-0.5464456917987377,-2.100499725341791,-4.9556288306440734,0.7546293799604911,-3.528064277992925,-0.6729351726906572,3.256814855044226,31.052538588798406,-7.937034051977484,1.42756455265114,1,1.970001220703125,1.970001220703125,1.2225017547607422,-2.2350006103515625,8.019996643066406,4,0.06307170985094923,-1.1587143964347995,74.19000244140625,-2.2352881778096916,73.18000030517578,-3.0,73.4800033569336,0.06307170985094923
5262,2014-02-03,70.80999755859375,73.79000091552734,70.70999908447266,73.48999786376953,2489300.0,-0.03331061353455633,-1.138892200261201,267.9427917620137,30.943738468514937,36.284840462421364,3.406445601557678,4.675013149819449,3.950417456142361,-0.029066390486889304,19.876278615280597,3.0800018310546875,-0.8280772844380664,-4.291001892089838,-7.782042136168172,-0.7999616480115037,-6.036522014129005,-2.545481770050671,5.389072401015682,2.597363993603196,-38.706350090058194,1.7455201220391676,2,2.6250038146972656,3.4350013732910156,3.662504196166992,0.2050018310546875,10.120002746582031,0,0.14263531212747305,2.016926797098263,73.25,-1.1587143964347995,74.19000244140625,-2.2352881778096916,73.18000030517578,0.14263531212747305
5263,2014-02-04,70.91000366210938,71.16999816894531,70.69999694824219,70.95999908447266,1732300.0,0.001412316155396942,1.0000324659513335,0.018655006220233267,24.429084671694326,33.982654452115234,2.7717554264295927,4.421284308385324,3.857908067371312,-0.05709358747223803,20.06506673277551,0.470001220703125,-1.147936530015457,-3.949496078491208,-7.893302787775923,-0.005689369206493211,-5.921399433133558,-1.9775927238488578,4.740159209986373,5.4405875818776215,-32.64734540248925,1.9719033546423554,2,2.3099937438964844,3.3299942016601562,3.6674957275390625,0.4499969482421875,9.239997863769531,1,0.1370750682460118,-1.138892200261201,70.80999755859375,2.016926797098263,73.25,-1.1587143964347995,74.19000244140625,0.1370750682460118
5264,2014-02-05,70.75,71.01000213623047,70.36000061035156,70.54000091552734,1462700.0,-0.002256432856382329,-1.2807083294294013,-4.200366244468182,18.296619810059866,30.913276036176466,2.4318781499552813,4.305042233433099,4.023058857553053,0.18858077499683645,19.10351302129204,0.6500015258789062,-1.5555695566336993,-3.7939998626709013,-7.997623561901335,0.4096238365595326,-5.895811712286118,-1.6921880130556843,4.30614296123332,9.28570650061217,-22.327742662728582,2.1018118496152196,2,2.145000457763672,3.3199996948242188,3.917499542236328,1.0200004577636719,9.160003662109375,2,0.14106011811920283,1.0000324659513335,70.91000366210938,-1.138892200261201,70.80999755859375,2.016926797098263,73.25,0.14106011811920283
5265,2014-02-06,71.02999877929688,71.36000061035156,70.7300033569336,70.7300033569336,1590600.0,0.003957579919390497,-3.2000457770656903,1.4285558583106268,20.5522015591078,29.132102669303194,1.6531984868171747,3.7934505347816128,3.787995947491652,-0.011232953188837769,17.958044194824378,0.6299972534179688,-1.8561481950698209,-3.2435009002685575,-7.625872736486372,1.1388709359492566,-5.434686818377472,-1.0523149821596434,3.368684252812997,19.533472575331924,-5.460585082753003,2.1911859181089084,2,1.4300003051757812,3.0400009155273438,3.637500762939453,0.7400016784667969,9.520004272460938,3,0.15725747375630017,-1.2807083294294013,70.75,1.0000324659513335,70.91000366210938,-1.138892200261201,70.80999755859375,0.15725747375630017
5266,2014-02-07,71.44999694824219,71.7300033569336,71.01000213623047,71.29000091552734,2112100.0,0.005912968832370691,-1.0000211929512244,0.5333282469927011,22.300058822497206,27.595627516114433,1.0645335743223399,3.1257403752228043,3.3961738511374335,-0.3471511689362501,16.61443332586488,0.720001220703125,-2.112232303329961,-2.564502716064453,-6.972678983597376,1.84367355146847,-4.768590849830915,-0.3604145822979916,2.383270544821528,31.778316061542295,13.007487968433946,2.204088133766464,2,1.0100021362304688,2.6200027465820312,3.2175025939941406,0.345001220703125,9.210006713867188,4,0.1451365037019383,-3.2000457770656903,71.02999877929688,-1.2807083294294013,70.75,1.0000324659513335,70.91000366210938,0.1451365037019383
5267,2014-02-10,71.44999694824219,71.56999969482422,70.98999786376953,71.54000091552734,1774800.0,0.0,6.733279080413,-0.5625387439797817,24.265558650289933,27.006665973789737,0.9075796297944976,2.8970175068335777,3.421384908266816,-0.2684447977033102,16.014111780807998,0.5800018310546875,-2.3892477150797475,-2.325002670288086,-6.744545681508853,2.0945403409326815,-4.534774175898477,-0.11523116467769512,1.8970131812418316,79.56161698288679,60.75256109073501,2.209771505610385,2,1.0100021362304688,2.6200027465820312,3.7450027465820312,1.285003662109375,8.760002136230469,0,0.1374387699685662,-1.0000211929512244,71.44999694824219,-3.2000457770656903,71.02999877929688,-1.2807083294294013,70.75,0.1374387699685662
5268,2014-02-11,72.72000122070312,73.0,71.4000015258789,71.4000015258789,1853900.0,0.0177747281554248,-1.4242406727740369,-14.666016783928118,35.53304525030924,27.545095527749996,-0.5381616633116977,1.5248347035386303,2.1693023585816746,-1.448045851207155,16.308326051296778,1.5999984741210938,-2.3780200609964766,-0.9404983520507812,-5.3439490856216025,3.46295238152004,-3.142223718836192,1.2612270147346294,-2.3600006103515625,89.39398318064907,67.24672033894639,2.201725366785407,2,-0.26000213623046875,1.3499984741210938,2.6774978637695312,0.0149993896484375,7.970001220703125,1,0.11289877539407,6.733279080413,71.44999694824219,-1.0000211929512244,71.44999694824219,-3.2000457770656903,71.02999877929688,0.11289877539407
5269,2014-02-12,69.72000122070311,72.72000122070312,69.01999664306639,71.5,5066600.0,-0.04125412472003542,-1.3270410978623235,-1.3484842354709237,27.77783496446584,26.539845518473356,2.144992043086532,4.2430478141443615,5.1304890820862,1.6204015333442783,17.17369681655271,3.700004577636733,-2.4269239880932787,-3.6234985351562585,-8.208702570665125,0.9617055003526076,-5.916100552910692,-1.3308965174018255,3.279998779296889,17.588039879846658,-5.111380781362268,2.292602017754434,2,1.6849975585937642,3.67999649047853,5.809999465942397,3.1399993896484517,9.72000122070314,2,0.149598395332194,-1.4242406727740369,72.72000122070312,6.733279080413,71.44999694824219,-1.0000211929512244,71.44999694824219,0.149598395332194
5270,2014-02-13,70.72000122070312,70.76000213623047,69.12000274658203,69.48999786376953,3164900.0,0.014343086381115366,1.5038059462450133,-0.6910135957618201,39.06254035721644,27.017853617128402,0.6716389193488368,2.915235657602608,4.102495647278545,0.6886525872516387,16.972098451041358,1.6399993896484375,-2.440913104372598,-2.3204986572265653,-6.747722968350786,2.106725653897655,-4.5341108127886685,-0.10688650166446223,2.279998779296875,42.71364682834089,16.618883598091077,2.213612155562107,2,0.68499755859375,2.6799964904785156,5.17249870300293,2.4449996948242188,8.089996337890625,3,0.12994912730171015,-1.3270410978623235,69.72000122070311,-1.4242406727740369,72.72000122070312,6.733279080413,71.44999694824219,0.12994912730171015
5271,2014-02-14,71.69000244140625,71.87000274658203,70.31999969482422,70.55000305175781,2490600.0,0.01371608037273564,1.0666707356770833,0.926826242564462,44.43545088317324,28.516932774312657,-0.6067224364036008,1.62698112398499,3.1110044855173555,-0.1998984145833731,16.434329950888422,1.5500030517578125,-2.4404107408506945,-1.0954975128173885,-5.188266046992922,2.997271021358145,-3.1418817799051624,0.9508867542703854,1.2303974914550793,67.08551623928687,36.69646558121874,2.046384267087767,2,-0.6800041198730469,1.7099952697753906,4.202497482299805,1.5449981689453125,6.9799957275390625,4,0.12358767343595822,1.5038059462450133,70.72000122070312,-1.3270410978623235,69.72000122070311,-1.4242406727740369,72.72000122070312,0.12358767343595822
5272,2014-02-18,73.05000305175781,73.26000213623047,71.68000030517578,71.9000015258789,2489500.0,0.0189705755898546,1.012741577292585,1.0087738084084004,48.377360141923766,31.177852271004816,-1.8054226487775367,-0.045670062316560234,1.7455190801477158,-1.4625282801382866,15.232316707345456,1.5800018310546875,-2.5478021319843265,0.4615028381347628,-3.127429390240863,4.0504350665103885,-1.33296327605305,2.2559689523225757,-4.0300064086914205,95.04719782058712,60.66906410140513,1.7944661141878095,2,-1.910003662109375,0.3499946594238281,2.842496871948242,0.5249977111816406,4.6699981689453125,1,0.1041752264535798,1.0666707356770833,71.69000244140625,1.5038059462450133,70.72000122070312,-1.3270410978623235,69.72000122070311,0.1041752264535798
5273,2014-02-19,73.41999816894531,73.9000015258789,72.86000061035156,73.19000244140625,2359700.0,0.005064956902539164,-1.337082311793852,0.1999960194516131,50.90089187063723,34.80054916662452,-1.9913434454603447,-0.66724972531199,1.3848637859745736,-1.7368028152846477,13.939476015607715,1.0400009155273438,-2.5555075238376332,0.9694980621337947,-2.2289785297481473,4.167974654015737,-0.6297402338071834,2.568736358074773,-4.31520141601564,90.16387547840012,50.77086896666245,1.5992382959409717,2,-1.9599990844726562,-0.020000457763671875,2.472501754760742,0.375,4.160003662109375,2,0.09248162741577581,1.012741577292585,73.05000305175781,1.0666707356770833,71.69000244140625,1.5038059462450133,70.72000122070312,0.09248162741577581
5274,2014-02-20,73.8499984741211,74.19000244140625,73.04000091552734,73.66999816894531,1894000.0,0.005856719094248897,1.674396529545878,0.7826245604723678,48.66560589846209,37.92426075988611,-2.16280728629512,-1.2993326281181794,0.9403783336657057,-2.0692070238758618,13.901255410418024,1.1500015258789062,-2.2891600211260084,1.4854984283447266,-1.440720515415805,4.411717372105258,0.022388956464467924,2.948607900224985,-4.553393530273453,93.29380694771532,53.240358241907046,1.4631094718802642,2,-2.2449989318847656,-0.4500007629394531,1.960000991821289,0.22999954223632812,3.9199981689453125,3,0.09262023166706035,-1.337082311793852,73.41999816894531,1.012741577292585,73.05000305175781,1.0666707356770833,71.69000244140625,0.09262023166706035
5275,2014-02-21,77.23999786376953,78.73999786376953,74.19999694824219,75.47000122070312,5414300.0,0.04590385185771373,-1.1067264272349586,9.83329801212224,63.1336248138484,42.46132364781401,-5.117434011329024,-4.783360764560655,-2.4085713577537717,-5.343301917691036,14.977887870282135,4.8899993896484375,-1.8619137048712275,4.779497909545896,1.3605328966645942,8.198462922427197,3.070015403105245,6.488980415986546,-7.64978907006838,82.18526928506577,39.29987645180252,1.7094825064406522,2,-3.3600006103515625,-3.3600006103515625,-1.4299983978271484,-3.1599998474121094,0.4900054931640625,4,0.02848271152877202,1.674396529545878,73.8499984741211,-1.337082311793852,73.41999816894531,1.012741577292585,73.05000305175781,0.02848271152877202
5276,2014-02-24,77.41000366210938,78.18000030517578,76.41000366210938,76.66999816894531,2680200.0,0.002201007289509338,-1.8095307296397214,0.4180829924524886,75.54179274050867,48.15868299117165,-4.864677786161522,-4.874879758149277,-2.5540483232501856,-5.392044456603969,15.77829231841662,1.7699966430664062,-1.3248437584766037,4.741003417968756,0.6745863761056512,8.80742045983186,2.7077948970372034,6.774211938900308,-7.0878117428027565,81.16154870278635,31.809359964872975,2.0332085209315514,2,-3.5300064086914062,-3.5300064086914062,-1.6000041961669922,-3.330005645751953,1.4799957275390625,0,0.018085438964649425,-1.1067264272349586,77.23999786376953,1.674396529545878,73.8499984741211,-1.337082311793852,73.41999816894531,0.018085438964649425
5277,2014-02-25,77.33000183105469,77.66000366210938,76.6500015258789,77.55000305175781,1527300.0,-0.0010334818146229274,3.5908933277847135,-0.2972967400045364,74.88369617288545,52.530977538124574,-4.3168451587033445,-4.699524829616394,-2.43478969395197,-5.192248875382717,16.34583325385554,1.0100021362304688,-0.7842390624614239,4.4475013732910185,-0.12254321870952367,9.01754596529156,2.1624790772907403,6.732523669291297,-6.334385436191042,76.02046443312145,20.241566095411763,2.2850222960002724,2,-3.4500045776367188,-3.4500045776367188,-1.5200023651123047,-3.2500038146972656,1.6399993896484375,1,0.01732828535059605,-1.8095307296397214,77.41000366210938,-1.1067264272349586,77.23999786376953,1.674396529545878,73.8499984741211,0.01732828535059605
5278,2014-02-26,77.69999694824219,81.20999908447266,77.2300033569336,81.20999908447266,1233100.0,0.004784625739384207,1.2678024531422871,15.954466638923568,76.50647072721912,57.94527040065271,-4.365185046431037,-4.993160480325287,-2.7507480184129065,-5.4390825690353495,17.98668396170448,3.9799957275390625,-0.23658780373185095,4.606496810913086,-0.4441114150308749,9.657105036857047,2.0811926979411055,7.131800923885066,-6.0848300358660765,57.037907920564635,-4.431133699901714,2.525304112971981,2,-2.5349960327148438,-2.5849990844726562,-1.7749958038330078,-3.5049972534179688,0.8800048828125,2,0.00025745525413944925,3.5908933277847135,77.33000183105469,-1.8095307296397214,77.41000366210938,-1.1067264272349586,77.23999786376953,0.00025745525413944925
5279,2014-02-27,78.0999984741211,78.16000366210938,77.08999633789062,77.66999816894531,1289500.0,0.00514802498828093,2.8908601628497315,-0.12250713489239518,76.71956878649978,62.129384670573074,-3.857090291340029,-5.276181702683417,-3.1164183185061347,-5.702446768679906,19.433308916318826,1.07000732421875,0.31549425985964774,4.760498428344732,-0.7648171018692551,10.28581395855872,1.9978406632377386,7.523156193451726,-5.525348344535331,55.634812230971406,-10.678664632664848,2.76265776510699,2,-2.3349990844726562,-2.9850006103515625,-2.0749988555908203,-3.7749977111816406,-0.9099960327148438,3,-0.0066580877493706,1.2678024531422871,77.69999694824219,3.5908933277847135,77.33000183105469,-1.8095307296397214,77.41000366210938,-0.0066580877493706
5280,2014-02-28,78.1500015258789,78.30000305175781,77.2699966430664,77.38999938964844,2318100.0,0.000640243953069719,-1.059997100852197,1.7674455740671742,76.04976782568916,65.64208655307485,-3.0645852601761874,-5.28527920819559,-3.1256433296642854,-5.621639139164756,21.543599568334724,1.0300064086914062,0.6969939971112069,4.612501525878912,-1.310633688420637,10.535636740178461,1.6509339187291374,7.5740691330286865,-4.71181650080446,36.24999006588306,-33.00960394107195,2.961567607149778,2,-1.7050018310546875,-3.035003662109375,-2.0500030517578125,-3.825000762939453,-3.3600006103515625,4,-0.004862506402980249,2.8908601628497315,78.0999984741211,1.2678024531422871,77.69999694824219,3.5908933277847135,77.33000183105469,-0.004862506402980249
5281,2014-03-03,77.87000274658203,78.73999786376953,77.2300033569336,78.58999633789062,1622300.0,-0.003582837796927696,1.9607832870830935,-0.9473573257039603,74.42923275853555,68.5367390660317,-2.0291506603772973,-4.892242632695826,-2.80179897762811,-5.210171730204053,23.341413377292238,1.5099945068359375,1.5197985084987238,4.1015026092529325,-2.1269123056499666,10.329917524155832,0.9872951518014901,7.215710066704375,-3.654636315567757,26.75442705893376,-39.50001695476861,3.1142074574514473,3,-0.8350028991699219,-2.7550048828125,-1.7700042724609375,-3.545001983642578,-3.3300018310546875,0,-0.0017978603404451565,-1.059997100852197,78.1500015258789,2.8908601628497315,78.0999984741211,1.2678024531422871,77.69999694824219,-0.0017978603404451565
5282,2014-03-04,80.91000366210938,81.23999786376953,78.51000213623047,78.52999877929688,3059900.0,0.03903943506231333,-1.2561965232633656,-3.305591760180564,77.4647901737925,71.48828332193784,-4.287875491970112,-7.52246018463353,-5.797831557666115,-8.086279517099968,24.077002549903625,3.3699951171875,2.223351447607797,6.636503219604492,-0.19092293632049007,13.463929375529474,3.222790141642008,10.050216297566976,-5.9951739657492595,92.04833541379799,27.534457246383823,3.4137130779624902,3,-3.7700042724609375,-5.780006408691406,-5.435005187988281,-6.585002899169922,-5.8000030517578125,1,-0.024966063292948704,1.9607832870830935,77.87000274658203,-1.059997100852197,78.1500015258789,2.8908601628497315,78.0999984741211,-0.024966063292948704
5283,2014-03-05,80.62999725341797,80.88999938964844,80.12000274658203,80.88999938964844,1884900.0,-0.003460714324779235,4.923002435517474,-0.10924437092886086,94.74974167104257,76.60874285222457,-3.2157462126907745,-6.826940041643752,-5.472335587467626,-7.640587931866946,24.846280656502405,0.7900009155273438,2.8455466887970005,5.870497131347662,-1.322823307402274,13.063817570097598,2.273836911972694,9.46715735072263,-4.95614737696873,85.30119551649143,14.238013660495128,3.5966602193749715,3,-2.9099998474121094,-5.5,-5.3249969482421875,-6.304996490478516,-7.040000915527344,2,-0.020587822017375523,-1.2561965232633656,80.91000366210938,1.9607832870830935,77.87000274658203,-1.059997100852197,78.1500015258789,-0.020587822017375523
5284,2014-03-06,80.7300033569336,81.12000274658203,80.44000244140625,80.44999694824219,1297800.0,0.0012403089039096926,-3.5334045421021845,-1.0769388773144752,94.33121255841141,80.07514149050935,-2.5001044028872883,-6.472797284639796,-5.511534487890856,-7.580788539549474,25.466285316992142,0.6800003051757812,3.3710966799154676,5.471503067016599,-1.9322530812249283,12.875259215258126,1.7696249928958423,9.173381141137355,-4.388215722005924,87.28191507578035,12.110863576540027,3.7018780741207613,3,-1.9050025939941406,-5.600006103515625,-5.4250030517578125,-6.405002593994141,-8.210006713867188,3,-0.026632000947318768,4.923002435517474,80.62999725341797,-1.2561965232633656,80.91000366210938,1.9607832870830935,77.87000274658203,-0.026632000947318768
5285,2014-03-07,82.19999694824219,82.37999725341797,80.56999969482422,81.29000091552734,2778000.0,0.018208764154378665,1.8503973903797286,3.2499114465545897,94.57161530795813,82.18956622022596,-3.5677151027365994,-7.444752148314507,-6.935913176798749,-8.898849151248811,26.59512546244213,1.80999755859375,3.9217023327617824,6.3829967498779325,-1.3553538443341324,14.121347344089997,2.513821452771893,10.252172046983972,-5.270424085853492,96.5048443009096,19.471999396883504,3.869175297106036,3,-2.68499755859375,-6.5,-6.894996643066406,-7.874996185302734,-8.819999694824219,4,-0.06094884054546279,-3.5334045421021845,80.7300033569336,4.923002435517474,80.62999725341797,-1.2561965232633656,80.91000366210938,-0.06094884054546279
5286,2014-03-10,81.81999969482422,82.33000183105469,81.30999755859375,81.76000213623047,2189000.0,-0.004622837804449498,-1.1249940395772073,0.06593167050932719,90.56425732714419,83.93185079292137,-2.789745724820989,-6.585677604450851,-6.516999884710259,-8.375569704456808,28.175320333635234,1.0200042724609375,4.529236764523475,5.484499359130865,-2.4099126530350787,13.378911371296809,1.537293353047886,9.431705365213844,-4.127367417691431,85.5297605904804,10.330480835544094,3.9472060060829732,3,-2.085002899169922,-6.120002746582031,-6.5149993896484375,-7.494998931884766,-8.080001831054688,0,-0.08592029828303194,1.8503973903797286,82.19999694824219,-3.5334045421021845,80.7300033569336,4.923002435517474,80.62999725341797,-0.08592029828303194
5287,2014-03-11,81.2699966430664,82.4000015258789,80.83000183105469,82.05999755859375,1682700.0,-0.0067221101663313965,1.1360411465821036,-13.167217700915565,85.71423612774326,84.95493583742406,-1.8127051745622822,-5.546642966371053,-5.931412868743195,-7.673330110705933,29.6820516321877,1.5699996948242188,4.644019828342053,4.44349632263183,-3.3928261310793744,12.279818776343035,0.525335095776228,8.361657549487433,-2.921133269253687,50.43835579767371,-21.92334961608077,3.9181612268555988,3,-1.5249977111816406,-5.55999755859375,-6.049995422363281,-6.944995880126953,-7.0,1,-0.08281033598533116,-1.1249940395772073,81.81999969482422,1.8503973903797286,82.19999694824219,-3.5334045421021845,80.7300033569336,-0.08281033598533116
5288,2014-03-12,80.93000030517578,81.19000244140625,80.48999786376953,81.08999633789062,2117900.0,-0.0041835406907160255,2.888825312056287,0.20252638898278078,82.47704534096366,85.59465545458671,-1.0799140499963045,-4.806467488631029,-5.550667761183945,-7.1853608390824775,32.55077636279727,0.779998779296875,4.5942673115175126,3.693000030517581,-4.097587186230868,11.48358724726603,-0.20229357785665059,7.5882936388918125,-1.932954827032475,24.999902686248788,-42.86694209450489,3.8952936083742276,3,-1.1149978637695312,-5.220001220703125,-7.090000152587891,-6.685001373291016,-6.900001525878906,2,-0.07191399571083412,1.1360411465821036,81.2699966430664,-1.1249940395772073,81.81999969482422,1.8503973903797286,82.19999694824219,-0.07191399571083412
5289,2014-03-13,80.1500015258789,81.44000244140625,79.94000244140625,81.16000366210938,1558500.0,-0.00963794360997905,-1.0979016501896677,6.312669877449812,67.55127058277839,84.65037798315218,0.023980187204941217,-3.378217962795162,-4.753618025172045,-6.276389679176333,33.820397980498534,1.5,4.55755002874956,2.391501235961911,-4.6397671201971065,9.422769592120929,-1.1241329421175976,5.90713541404142,-0.6084830800978978,8.536551326305604,-55.143053989049,3.5156341780795093,3,-0.33499908447265625,-4.44000244140625,-6.420003890991211,-5.910003662109375,-6.150001525878906,3,-0.08184660091204343,2.888825312056287,80.93000030517578,1.1360411465821036,81.2699966430664,-1.1249940395772073,81.81999969482422,-0.08184660091204343
5290,2014-03-14,79.91000366210938,80.38999938964844,79.58999633789062,80.1500015258789,1308800.0,-0.0029943588172239854,1.2222504794905213,0.23762114470891277,64.95215201841276,83.59736901202741,0.6033362986623985,-2.544905674134199,-4.490946966767638,-5.919321313531512,35.05594239533765,0.8000030517578125,4.467688192152508,1.6920032501220703,-4.560569781116442,7.9445762813605825,-1.4342832654971858,4.818289765741326,2.4899978637695312,11.388139978768058,-48.01135909364376,3.1262865156192583,3,0.5449981689453125,-4.200004577636719,-6.42750358581543,-5.840003967285156,-5.07000732421875,4,-0.092479122517511,-1.0979016501896677,80.1500015258789,2.888825312056287,80.93000030517578,1.1360411465821036,81.2699966430664,-0.092479122517511
5291,2014-03-17,80.55000305175781,81.18000030517578,80.01000213623047,80.23999786376953,1184900.0,0.008009002131380338,-2.0389695318305674,-1.2916997806529549,68.04933790184765,82.55120764847798,0.4285391014032882,-2.621508643122951,-5.088118519326656,-6.441651311592494,37.3826799539511,1.2699966430664062,4.3668870058618126,1.8890026092529268,-3.62839911418115,7.4064043326870035,-0.8696982524641044,4.647703470969958,1.7937983703613298,34.163876919902364,-22.177573938532078,2.758700861717038,3,0.4449958801269531,-4.840003967285156,-7.285003662109375,-6.480003356933594,-6.160003662109375,0,-0.08901310399371087,1.2222504794905213,79.91000366210938,-1.0979016501896677,80.1500015258789,2.888825312056287,80.93000030517578,-0.08901310399371087
5292,2014-03-18,80.66000366210938,80.8499984741211,80.19000244140625,80.48999786376953,1157300.0,0.0013656189470394597,1.4000055486967498,0.5483966234341545,67.0901008207322,79.47791422066572,0.31217519317377196,-2.2473794671162466,-5.148616769384333,-6.439493153063765,40.580705553532546,0.6599960327148438,4.300072566964957,1.6185031890869084,-3.2851001075848814,6.522106485758698,-0.8332984592489794,4.070304837422796,1.6287216583251904,57.83804292241962,1.5192273222475663,2.4518016483358935,3,0.3349952697753906,-4.950004577636719,-7.3950042724609375,-6.590003967285156,-6.5,1,-0.08579228222364399,-2.0389695318305674,80.55000305175781,1.2222504794905213,79.91000366210938,-1.0979016501896677,80.1500015258789,-0.08579228222364399
5293,2014-03-19,80.20999908447266,80.75,79.63999938964844,80.27999877929688,1168700.0,-0.005579029967836657,1.1980163616174282,-0.4117488668491675,62.11250851846207,75.89805821622691,0.7781707053695186,-1.3308355679824473,-4.651383850012678,-5.874177415491005,43.373085090565766,1.1100006103515625,4.276361964592994,0.8289985656738281,-3.317634573619145,4.975631704966801,-1.2443180039726656,2.902315135320322,2.0247516563110253,33.51355140957754,-21.946149949623894,2.073316569646488,3,0.7849998474121094,-4.5,-6.944999694824219,-6.1399993896484375,-4.870002746582031,2,-0.07405563532235648,1.4000055486967498,80.66000366210938,-2.0389695318305674,80.55000305175781,1.2222504794905213,79.91000366210938,-0.07405563532235648
5294,2014-03-20,80.69000244140625,80.69999694824219,79.80999755859375,79.94000244140625,841200.0,0.005984333155621746,1.3117197098807023,-10.71433242506812,63.894961514992914,72.48954112811967,0.32619991400879655,-1.34087621499161,-5.120161484181594,-6.2451267201509495,46.13568853655251,0.8899993896484375,3.928568440908535,0.9670017242431612,-2.2922009571686743,4.226204405654997,-0.6625996164627566,2.596603064949079,1.4918532113195653,69.1826011851923,10.826498337027914,1.629601340705916,3,0.3049964904785156,-4.980003356933594,-7.4250030517578125,-6.620002746582031,-6.0,3,-0.08253815169909795,1.1980163616174282,80.20999908447266,1.4000055486967498,80.66000366210938,-2.0389695318305674,80.55000305175781,-0.08253815169909795
5295,2014-03-21,79.44000244140625,81.54000091552734,79.38999938964844,81.54000091552734,2257100.0,-0.015491386320228395,1.0476219886576252,-2.7999979654947915,57.76458167784663,68.84513272264218,1.2779084248639236,0.08684602624703075,-3.853242066873193,-4.902133894682507,47.05516424808328,2.1500015258789062,3.384514951588258,-0.39299850463866903,-3.441007135308155,2.6550101260308168,-1.917002819973419,1.131005810696081,2.6900160250228566,2.325721686982133,-57.548094917360615,1.5240043153347453,3,1.4549980163574219,-3.6800003051757812,-7.037504196166992,-6.040004730224609,-4.040000915527344,4,-0.06847938411656918,1.3117197098807023,80.69000244140625,1.1980163616174282,80.20999908447266,1.4000055486967498,80.66000366210938,-0.06847938411656918
5296,2014-03-24,78.80999755859375,79.80999755859375,78.01000213623047,79.36000061035156,1623700.0,-0.007930574816852332,1.4827575320698327,0.26190640542632,36.36361834856568,63.36173074717799,1.6048054863417462,0.8718108684045802,-3.2194146745595447,-4.18824231456324,47.61031989681288,1.7999954223632812,2.8490901403328763,-1.0930030822753878,-3.9659921678350116,1.779986003284236,-2.5294976250551997,0.34349146050442414,3.2104201447641287,22.66276767729163,-31.772160365467993,1.4364945427798135,3,0.9650039672851562,-2.4499969482421875,-6.407499313354492,-5.409999847412109,-3.05999755859375,0,-0.050374335029657935,1.0476219886576252,79.44000244140625,1.3117197098807023,80.69000244140625,1.1980163616174282,80.20999908447266,-0.050374335029657935
5297,2014-03-25,78.66999816894531,79.70999908447266,77.94999694824219,79.37999725341797,1366300.0,-0.0017764166220707311,1.5693410332518418,1.2909002635594395,37.03705198782931,58.312842596829725,1.4943574825426822,1.1777294918557573,-3.0645679991318104,-3.9745377701663074,48.178498807366935,1.7600021362304688,2.1344900261897806,-1.3000022888183622,-3.9760955752292233,1.3760909975924989,-2.6380489320237928,0.038044354387068324,3.109794600384916,20.05572214583391,-29.215946830804825,1.3380466432054334,3,1.0750007629394531,-1.6299972534179688,-6.465000152587891,-5.270000457763672,-2.7399978637695312,1,-0.05440446013619449,1.4827575320698327,78.80999755859375,1.0476219886576252,79.44000244140625,1.3117197098807023,80.69000244140625,-0.05440446013619449
5298,2014-03-26,77.72000122070312,79.08999633789062,77.69999694824219,79.08999633789062,1630300.0,-0.01207572099089227,1.0292034215450414,1.9295730757245249,32.1046161941006,54.3743254425322,2.169251089548112,2.2443720748108973,-2.0708041885632156,-2.9552921726031514,47.599351963275964,1.3899993896484375,1.4899932989588507,-2.2509994506835938,-4.923532969491092,0.42153406812390415,-3.58726621008735,-0.9147326912798377,3.753407882940067,0.5209440571250326,-42.12745745642658,1.33626675940375,3,1.8999977111816406,-0.09000015258789062,-5.450002670288086,-4.320003509521484,-2.4300003051757812,2,-0.04580542334893112,1.5693410332518418,78.66999816894531,1.4827575320698327,78.80999755859375,1.0476219886576252,79.44000244140625,-0.04580542334893112
5299,2014-03-27,77.58000183105469,77.95999908447266,76.91000366210938,77.41000366210938,1893100.0,-0.0018013302553981925,1.258072455207718,-0.12408669696159672,17.372924277201264,49.08774458239759,2.1303917109022024,2.4700583576479005,-1.921612033417901,-2.7453569129455246,46.867894604215394,1.0499954223632812,0.9001587647521347,-2.364999008178714,-5.122926322984327,0.39292830662689937,-3.7439626655815204,-0.9860353507759072,3.5160660570484055,14.470811369287631,-20.4825415856823,1.3789636574028088,3,1.6450004577636719,0.1399993896484375,-5.150003433227539,-4.180004119873047,-2.0100021362304688,3,-0.02887349110975923,1.0292034215450414,77.72000122070312,1.5693410332518418,78.66999816894531,1.4827575320698327,78.80999755859375,-0.02887349110975923
5300,2014-03-28,77.7699966430664,78.25,77.41999816894531,77.7699966430664,960200.0,0.0024490178851177546,-1.3714441416893732,0.0,20.609554350305515,43.81665752111513,1.7935214670945356,2.371734920472079,-2.123228131251196,-2.8623236404853003,46.113009993413165,0.8300018310546875,0.35167612146399563,-2.156003952026367,-4.970652668377454,0.6586447643247197,-3.5633283102019107,-0.7486795938508237,2.823743537917437,29.65499279152241,1.0538078075151205,1.4073243581755404,3,1.4550056457519531,0.5300025939941406,-5.267498016357422,-4.369998931884766,-3.0999984741210938,4,-0.039603887547997596,1.258072455207718,77.58000183105469,1.0292034215450414,77.72000122070312,1.5693410332518418,78.66999816894531,-0.039603887547997596
5301,2014-03-31,77.7300033569336,78.66999816894531,77.55000305175781,78.2699966430664,1942300.0,-0.0005142508404155643,-1.4888949170933505,-100.0,22.25706078891416,38.8352086286909,1.5549503207450783,2.5304389511368868,-2.095882910236412,-2.750070834485797,45.2726297493858,1.1199951171875,0.09187259964156169,-2.188997268676758,-5.025784623512337,0.647790086158821,-3.6073909460945544,-0.7706035912589613,2.4216884417853066,29.285751264982927,3.3044368834595943,1.418393677417792,3,1.4949989318847656,1.6749992370605469,-3.850006103515625,-3.850006103515625,-3.410003662109375,0,-0.02997557867526901,-1.3714441416893732,77.7699966430664,1.258072455207718,77.58000183105469,1.0292034215450414,77.72000122070312,-0.02997557867526901
5302,2014-04-01,78.88999938964844,78.91999816894531,77.7300033569336,77.9800033569336,2108200.0,0.014923401294454797,1.4536137613163544,-1.685198790584645,35.83330595930772,35.9152972332293,0.1312808751503951,1.27681277099785,-3.261756014362362,-3.835916911764599,43.81725359139863,1.1899948120117188,-0.1124425808849594,-0.9280010223388615,-3.760062110025956,1.904060065348233,-2.3440315661824087,0.4880295215046857,0.8726898326773238,90.8257972394098,62.04681035753434,1.4160305438435508,4,0.3350028991699219,0.6350021362304688,-5.010002136230469,-5.010002136230469,-4.269996643066406,1,-0.0398022488774471,-1.4888949170933505,77.7300033569336,-1.3714441416893732,77.7699966430664,1.258072455207718,77.58000183105469,-0.0398022488774471
5303,2014-04-02,78.97000122070312,79.22000122070312,78.30999755859375,78.69000244140625,1543100.0,0.001014093442434305,1.333346375053797,0.3076923076923077,40.92306392148992,33.36286416728453,-0.15993063388447126,1.1236835763661333,-3.320713823658423,-3.8482149588135286,42.339628420452854,0.910003662109375,-0.4247419423673904,-0.7649993896484375,-3.5941592774988464,2.0641604982019714,-2.179579333573642,0.649580554276767,0.4503657343966694,89.17747773931883,55.44873247715181,1.4145799439252016,4,0.2550010681152344,0.6850013732910156,-5.090003967285156,-5.090003967285156,-4.0500030517578125,2,-0.03849564225067237,1.4536137613163544,78.88999938964844,-1.4888949170933505,77.7300033569336,-1.3714441416893732,77.7699966430664,-0.03849564225067237
5304,2014-04-03,78.58000183105469,79.43000030517578,78.08000183105469,79.0,2007300.0,-0.00493857646726481,1.1093746274706149,-1.5,39.99997705443147,31.38901920912729,-0.11254600654825708,1.41700197120187,-2.894103205544468,-3.383150706094952,40.65492684107155,1.3499984741210938,-0.7624610594283325,-1.0474987030029297,-3.8808548429063734,1.785857436900514,-2.4641767729546444,0.36917936694878506,-1.6699981689453125,57.71156364464519,20.282913089363902,1.4166780699517196,4,-0.220001220703125,1.0750007629394531,-3.44000244140625,-3.4650039672851562,-2.470001220703125,3,-0.04186817051240055,1.333346375053797,78.97000122070312,1.4536137613163544,78.88999938964844,-1.4888949170933505,77.7300033569336,-0.04186817051240055
5305,2014-04-04,77.19000244140625,79.36000061035156,77.12999725341797,79.08999633789062,2219200.0,-0.017688971204618986,-1.207919445850298,4.523814713896458,27.297274448105625,30.381647664631732,1.0333997127002164,2.5427906795985393,-1.4748301772853978,-1.9381809264073553,38.31030869040721,2.2300033569335938,-1.0731656476734344,-2.1869983673095703,-4.947670109610925,0.5736733749917846,-3.5673342384602478,-0.8066624961588928,-0.22959884643555029,2.60891775523608,-33.77727801981355,1.380335871150676,4,1.1199989318847656,2.4650001525878906,-1.7500038146972656,-2.0750045776367188,-1.5,4,-0.020987209422771436,1.1093746274706149,78.58000183105469,1.333346375053797,78.97000122070312,1.4536137613163544,78.88999938964844,-0.020987209422771436
5306,2014-04-07,74.79000091552734,77.19000244140625,74.30000305175781,76.95999908447266,2731900.0,-0.031092129161424897,1.19771408679508,1.1421079683258646,19.711011922805284,28.45653210185128,3.1326258160043494,4.626311729748693,0.994215253716348,0.5065866708127089,35.72197249881825,2.8899993896484375,-1.5385827428024612,-4.235499954223627,-7.440840745605499,-1.0301591628417555,-5.838170349914563,-2.6328295585326913,4.6399993896484375,9.551620392058883,-23.124644842950577,1.6026703956909394,4,2.075000762939453,3.5600013732910156,0.9899978637695312,0.3249969482421875,0.1999969482421875,0,-0.0016045292835009661,-1.207919445850298,77.19000244140625,1.1093746274706149,78.58000183105469,1.333346375053797,78.97000122070312,-0.0016045292835009661
5307,2014-04-08,74.54000091552734,75.75,74.41000366210938,74.79000091552734,2374800.0,-0.0033426928324599148,-4.254944200101726,0.11520747048441422,20.126427799644986,27.1256222802451,3.0566122424556426,4.5811433095913685,1.317580508388815,0.7982776710492203,33.40734851606582,1.339996337890625,-1.893792855806666,-4.14900016784668,-7.750748339456024,-0.5472519962373354,-5.949874253651345,-2.3481260820420147,4.819999694824219,4.678323435936103,-26.73983971088402,1.8008740858046695,4,2.325000762939453,3.8100013732910156,1.5349979400634766,0.5749969482421875,-0.45999908447265625,1,-0.0029514518111214416,1.19771408679508,74.79000091552734,-1.207919445850298,77.19000244140625,1.1093746274706149,78.58000183105469,-0.0029514518111214416
5308,2014-04-09,75.11000061035156,75.12999725341797,74.12000274658203,74.55000305175781,1337400.0,0.007646896804712533,2.366699727880776,-2.239990234375,20.876776345339692,27.514939176704928,2.3215894209051555,3.744763724178597,0.8155420333256984,0.26492489344313697,31.318582708264696,1.0099945068359375,-1.9857792360900675,-3.2880004882812557,-7.063638434709702,0.4876374581471907,-5.175819461495479,-1.4001815150670325,4.148800048828122,18.64403613834642,-7.666824338484897,1.8878189732142217,4,1.6650009155273438,3.1500015258789062,1.0249977111816406,0.01999664306640625,0.40000152587890625,2,-0.006523736650083323,-4.254944200101726,74.54000091552734,1.19771408679508,74.79000091552734,-1.207919445850298,77.19000244140625,-0.006523736650083323
5309,2014-04-10,73.58999633789062,75.16000366210938,73.44000244140625,75.04000091552734,1791500.0,-0.02023704247249669,1.0354922735911662,-2.589305177111717,20.304509944557097,27.481045353843996,3.594042834856168,5.004703994668262,2.3969176309414024,1.8099158763352534,29.71945368478279,1.720001220703125,-2.132991367245552,-4.480004501342776,-8.725350433955072,-0.23465856873048097,-6.602677467648917,-2.3573315350366357,5.463252404785152,2.533681467524802,-25.703597312108293,2.1226729663061445,4,2.8450050354003906,4.330005645751953,2.835000991821289,1.5400009155273438,3.4800033569335938,3,0.01807313354043316,2.366699727880776,75.11000061035156,-4.254944200101726,74.54000091552734,1.19771408679508,74.79000091552734,0.01807313354043316
5310,2014-04-11,72.5199966430664,73.72000122070312,72.44000244140625,73.30999755859375,2290400.0,-0.014540015600915113,-1.694764570299638,0.5448264975928021,19.43629891549749,27.167627367908807,4.292405925540436,5.789507045145982,3.484560135581745,2.8907907974453337,28.51101191693405,1.279998779296875,-2.190270466679266,-5.180503845214844,-9.99922601516505,-0.36178167526463767,-7.589864930189947,-2.7711427602397407,6.196457321533202,1.6840884560032896,-26.132315054999896,2.409361084975105,4,3.4150047302246094,4.900005340576172,4.457502365112305,2.6100006103515625,4.319999694824219,4,0.04950364221546599,1.0354922735911662,73.58999633789062,2.366699727880776,75.11000061035156,-4.254944200101726,74.54000091552734,0.04950364221546599
5311,2014-04-14,73.37999725341797,73.86000061035156,72.80999755859375,73.38999938964844,1934100.0,0.011858806538345146,1.210522088998466,0.012660917264623794,25.976352313524828,26.07241029615515,3.073698304232849,4.600685301608593,2.6828630983344084,2.0509280533772625,26.933429108145734,1.3400039672851562,-2.1308976305637373,-3.962002944946292,-8.951930274948708,1.0279243850561244,-6.4569666099475,-1.4670392799450838,4.834340589326175,28.398655750401065,-0.3829220587319888,2.494963665001208,4,2.555004119873047,4.040004730224609,4.227500915527344,2.3199996948242188,4.090003967285156,0,0.031480039172128604,-1.694764570299638,72.5199966430664,1.0354922735911662,73.58999633789062,2.366699727880776,75.11000061035156,0.031480039172128604
5312,2014-04-15,73.73999786376953,74.05999755859375,72.80999755859375,73.33999633789062,1999700.0,0.004905977430174957,1.403844037706782,-39.991609458428684,30.902077877005553,24.958967402323555,2.1303771714750184,3.8953925165814667,2.4652119991959296,1.7141615450559584,25.213603308849404,1.25,-2.1252797694004784,-3.2560020446777287,-8.236870282759952,1.7248661934044947,-5.74643616371884,-0.765567925636617,4.012393146867581,47.79392790225403,14.799859895557127,2.4904341190411086,4,2.1950035095214844,3.680004119873047,3.977499008178711,1.9599990844726562,4.5800018310546875,1,0.016951451535288875,1.210522088998466,73.37999725341797,-1.694764570299638,72.5199966430664,1.0354922735911662,73.58999633789062,0.016951451535288875
5313,2014-04-16,74.2699966430664,74.48999786376953,73.5,74.0999984741211,1100600.0,0.007187398896810526,2.24589138754784,0.42499380114059016,34.69006349835942,24.368977007204442,0.9650568480527966,3.0541546970074194,2.0834323129122936,1.21422745423817,23.766310768801134,0.9899978637695312,-2.1508870784492444,-2.4290031433105526,-7.310333884508438,2.452327597887333,-4.869668513909502,0.011662227288397276,3.05740328203224,67.2791683963693,30.622540566956317,2.4406653705989445,4,1.6300048828125,2.7200050354003906,3.4575023651123047,1.44000244140625,5.319999694824219,2,-0.0025581637350114983,1.403844037706782,73.73999786376953,1.210522088998466,73.37999725341797,-1.694764570299638,72.5199966430664,-0.0025581637350114983
5314,2014-04-17,74.02999877929688,74.75,73.66000366210938,74.06999969482422,1463300.0,-0.0032314241903488305,-1.7948941164963075,-0.2353020375190737,32.78084585170723,24.97826271871573,0.5495539510724115,2.919292682069795,2.4770746155996193,1.4828802420790197,22.167327673019262,1.089996337890625,-2.387433375926719,-2.336000823974615,-6.973554246971304,2.3015525990220738,-4.6547775354729595,-0.017224112476270648,2.9064093471063757,68.83108304489127,29.996287606096807,2.318776711498347,4,0.785003662109375,2.960002899169922,3.732501983642578,1.6800003051757812,6.1100006103515625,3,0.01999194085286793,2.24589138754784,74.2699966430664,1.403844037706782,73.73999786376953,1.210522088998466,73.37999725341797,0.01999194085286793
5315,2014-04-21,74.0,74.48999786376953,73.69999694824219,74.16000366210938,1802800.0,-0.0004052246358440259,-1.0789230645679408,4.0,32.81104202074212,26.43382161848649,0.08880285338472049,2.657073219964161,2.654510482318244,1.5596933704786693,20.157146523009768,0.7900009155273438,-2.7222916421514896,-2.093999481201166,-6.608923567842794,2.4209246054404616,-4.35146152452198,0.16346256211964771,2.5766956716034883,61.34025483718736,20.417788903098653,2.257462043320814,4,0.095001220703125,2.990001678466797,3.762500762939453,1.7099990844726562,5.0800018310546875,0,0.04148648236248942,-1.7948941164963075,74.02999877929688,2.24589138754784,74.2699966430664,1.403844037706782,73.73999786376953,0.04148648236248942
5316,2014-04-22,74.83999633789062,75.79000091552734,74.44000244140625,74.5999984741211,2162000.0,0.011351301863386842,-3.821509829834194,-1.4999523173755485,30.769214049100555,27.61635342398155,-0.8307143162678727,1.585704459019155,1.9612120282072851,0.7606941107379015,18.869809222475727,1.7900009155273438,-3.0388517676848465,-1.0555030822753935,-5.414025176217521,3.303019011666734,-3.2347641292464573,1.1237579646956704,1.4057638752970831,68.12068766881296,32.12636682958552,2.179261046971063,4,-0.7249946594238281,2.150005340576172,3.242504119873047,0.8700027465820312,4.2700042724609375,1,0.026723678485636393,-1.0789230645679408,74.0,-1.7948941164963075,74.02999877929688,2.24589138754784,74.2699966430664,0.026723678485636393
5317,2014-04-23,74.38999938964844,74.79000091552734,74.06999969482422,74.43000030517578,1151000.0,-0.006012786882170884,-1.117649698751248,-0.16667196490447278,28.990805524524674,28.517912221668773,-0.45173777271239146,1.7904092884778748,2.55570244895101,1.247731362977845,17.65293953111222,0.7699966430664062,-3.1684944115103377,-1.2915000915527344,-5.493934550503354,2.9109343673978856,-3.3927173210280444,0.8097171379225756,1.5513002017967494,38.86458663024104,9.201111436068285,2.1012172294753113,4,-0.2749977111816406,2.6000022888183594,3.9624996185302734,1.3199996948242188,4.900001525878906,2,0.0414034393913878,-3.821509829834194,74.83999633789062,-1.0789230645679408,74.0,-1.7948941164963075,74.02999877929688,0.0414034393913878
5318,2014-04-24,74.16000366210938,77.2699966430664,74.01000213623047,75.08000183105469,1488200.0,-0.003091756007879032,-4.344247942566976,22.99942780850658,29.42270862221818,29.53104540807556,-0.4142314790619679,1.8340571379712856,2.8895559234031225,1.5026289438635558,16.931402075423645,3.2599945068359375,-2.9796487662485163,-1.3434959411621037,-5.483491977726075,2.7965000954018677,-3.4134939594440965,0.7265020771198891,-1.720001220703125,13.850442442340896,-11.758477990277644,2.069998018281987,4,0.6949958801269531,2.829998016357422,4.192495346069336,1.5499954223632812,5.269996643066406,3,0.056094873615011975,-1.117649698751248,74.38999938964844,-3.821509829834194,74.83999633789062,-1.0789230645679408,74.0,0.056094873615011975
5319,2014-04-25,75.33999633789062,77.1500015258789,74.55999755859375,74.66999816894531,3736600.0,0.015911443062456954,-4.820237625799373,-0.7282603287280447,41.21553181962431,31.950960175200763,-1.4749923799526954,0.5034569390077763,1.925987697577014,0.34363515820641055,16.80835779549006,2.9899978637695312,-2.750280573348519,-0.05150299072265341,-4.074514031262908,3.9715080498176007,-2.0630085109927876,1.9600025295474808,-2.8033940124511787,45.93836218042558,16.70048989292339,2.0115055202701306,4,-0.2999992370605469,1.6500053405761719,3.012502670288086,0.37000274658203125,4.0500030517578125,4,0.05641093982722367,-4.344247942566976,74.16000366210938,-1.117649698751248,74.38999938964844,-3.821509829834194,74.83999633789062,0.05641093982722367
5320,2014-04-28,74.69000244140625,76.01000213623047,74.02999877929688,75.8499984741211,2138800.0,-0.008627474490033538,1.6756741431126827,-1.7313420938759707,49.43053104381353,34.55698003412173,-0.5417869651069651,0.9600991385306514,2.75707734037519,1.0110614468961785,16.3828992582731,1.9800033569335938,-2.580259499473314,-0.5474971771240291,-4.42013981891283,3.3251454646647716,-2.4838184980184224,1.3888241437703641,-2.0587322296142645,20.858940214465918,-10.420118795208197,1.9363213208943972,4,0.3499946594238281,2.299999237060547,3.662496566772461,1.0199966430664062,4.6100006103515625,0,0.07296822560044314,-4.820237625799373,75.33999633789062,-4.344247942566976,74.16000366210938,-1.117649698751248,74.38999938964844,0.07296822560044314
5321,2014-04-29,75.4000015258789,75.81999969482422,74.8499984741211,75.1500015258789,1823600.0,0.009505945391147241,-1.28233942483754,-0.215517978466618,54.653695559911554,37.19604866555573,-1.0450090626807338,0.07019074938341419,2.2088872327775704,0.32072465627828706,15.708179472584117,1.1299972534179688,-2.2527583193871408,0.27900199890136435,-3.413945802532737,3.971949800335466,-1.5674719018156935,2.125475899618422,-2.6759567854614374,42.63808993339481,7.663983925493056,1.8464739007170516,4,-0.015003204345703125,0.7249984741210938,2.927499771118164,0.30999755859375,3.9599990844726562,1,0.04880636910746916,1.6756741431126827,74.69000244140625,-4.820237625799373,75.33999633789062,-4.344247942566976,74.16000366210938,0.04880636910746916
5322,2014-04-30,75.75,75.83999633789062,74.91999816894531,74.93000030517578,1549400.0,0.004641889483264272,-1.190461485363439,3.279998779296875,53.547678779563995,39.29133925235624,-1.2068140857407315,-0.5555958238792869,1.9842573065899387,-0.007057273251291463,14.86736558159842,0.9199981689453125,-1.7829439708353334,0.7860004425048857,-2.4738721180153362,4.0458730030251076,-0.8439358377552253,2.4159367227649966,-2.9350362215295576,53.37425753696519,15.659745860691771,1.6299362802601098,4,-0.2849998474121094,0.3250007629394531,2.3175010681152344,-0.04000091552734375,4.279998779296875,2,0.04435644370101066,-1.28233942483754,75.4000015258789,1.6756741431126827,74.69000244140625,-4.820237625799373,75.33999633789062,0.04435644370101066
5323,2014-05-01,75.93000030517578,76.7699966430664,75.41999816894531,75.69000244140625,1356600.0,0.0023762416524855112,-2.4615061083560748,0.2926804305957443,65.23446075962445,42.89729646434704,-1.258974524248032,-1.0277142300136006,1.9223741231015765,-0.1582997275980631,14.020796646011407,1.3499984741210938,-1.4052004340780684,1.1180007934570284,-1.5926092026422651,3.828610789556322,-0.23730420459261836,2.473305791506675,-3.0259358694134164,60.89743119490396,17.958949238306047,1.3553049980496488,5,-0.4450035095214844,0.005001068115234375,2.4624996185302734,-0.220001220703125,3.9099960327148438,3,0.044251291937931425,-1.190461485363439,75.75,-1.28233942483754,75.4000015258789,1.6756741431126827,74.69000244140625,0.044251291937931425
5324,2014-05-02,75.29000091552734,76.25,75.26000213623047,76.16000366210938,902200.0,-0.008428807942528205,-1.1290269653888119,-3.6250437104619,69.10355815412073,46.929798256944665,-0.4709760124325584,-0.6817867456637288,2.6616267888782943,0.49265744481775187,13.29336561684272,0.9899978637695312,-1.1286261055429776,0.6425014495849553,-1.4293459172450582,2.7143488164149687,-0.3934222338300515,1.678425132999962,-2.2986178356188987,45.9855152768999,-2.0816729501227798,1.0359236834150047,5,0.34999847412109375,0.6450004577636719,3.3349990844726562,0.4199981689453125,3.8700027465820312,4,0.05498737334713755,-2.4615061083560748,75.93000030517578,-1.190461485363439,75.75,-1.28233942483754,75.4000015258789,0.05498737334713755
5325,2014-05-05,75.56999969482422,75.62999725341797,74.41000366210938,74.83999633789062,958000.0,0.0037189371216905798,1.8705783091436214,-0.839081669341331,66.41688952537386,50.8906510876417,-0.5641794946199781,-1.1482460824739178,2.3768947506834195,0.23349915306320668,13.114939925616543,1.2199935913085938,-0.9102064451286793,1.0035003662109432,-0.7523970367647479,2.7593977691866343,0.12555166472309054,1.8814490676987958,-2.4930443436526133,49.15252045556673,-1.344664691421812,0.8779487014878485,5,0.06999969482421875,0.3650016784667969,2.9025020599365234,0.1399993896484375,3.5999984741210938,0,0.05054915588527975,-1.1290269653888119,75.29000091552734,-2.4615061083560748,75.93000030517578,-1.190461485363439,75.75,0.05054915588527975
5326,2014-05-06,74.66999816894531,75.70999908447266,74.63999938964844,75.51000213623047,901200.0,-0.011909508131710989,-1.3777730682829652,-1.1506850746736619,56.449406100367725,53.941606707179815,0.3455054460197573,-0.2716220248059926,3.256126698243065,1.1397390133934238,13.28111215609414,1.0699996948242188,-0.6542392517978897,0.10949897766113281,-1.6440011938201025,1.862999149142368,-0.7672511080794777,0.9862490634017433,-1.5091819919358045,11.01674915704638,-38.17735841691125,0.8767500857406165,5,0.970001220703125,1.2650032043457031,4.092502593994141,1.0400009155273438,4.2400054931640625,1,0.06200622735167127,1.8705783091436214,75.56999969482422,-1.1290269653888119,75.29000091552734,-2.4615061083560748,75.93000030517578,0.06200622735167127
5327,2014-05-07,74.31999969482422,75.0,73.66000366210938,74.5,1134100.0,-0.004687270425923984,1.2711796463323959,0.21428506553073995,50.35564208753331,56.26748820332594,0.7649756060887114,0.06434861620874699,3.583439450201425,1.5015085101072998,13.23016785493536,1.339996337890625,-0.3895610358725605,-0.229499435424799,-1.9862981595225904,1.5272992886729924,-1.1078987974736947,0.6488999266240967,-1.0769999084935762,21.221785282349565,-24.623675936387208,0.8783993620488988,5,1.0850028991699219,1.6150016784667969,4.995002746582031,1.3899993896484375,4.6699981689453125,2,0.06781486727963948,-1.3777730682829652,74.66999816894531,1.8705783091436214,75.56999969482422,-1.1290269653888119,75.29000091552734,0.06781486727963948
5328,2014-05-08,74.62000274658203,75.4800033569336,73.81999969482422,74.31999969482422,1266500.0,0.00403663957198197,-1.5538457926922309,-1.6666807951511042,54.16083340417541,57.70585504605384,0.6002032017714214,-0.2890666499816632,3.251841134110805,1.2199305573240053,13.090764823249055,1.660003662109375,-0.14811635033481707,0.09500350952149006,-1.6424433348667264,1.8324503539097066,-0.7737199126726182,0.9637269317155983,-1.2964630231166723,37.0656541257703,-5.629702668583924,0.86872342219411,5,0.5949974060058594,1.3149986267089844,4.754999160766602,1.089996337890625,4.290000915527344,3,0.07250061422656073,1.2711796463323959,74.31999969482422,-1.3777730682829652,74.66999816894531,1.8705783091436214,75.56999969482422,0.07250061422656073
5329,2014-05-09,74.91999816894531,75.27999877929688,74.02999877929688,74.51000213623047,880900.0,0.004020308380074722,1.212394757985565,1.3666395402065001,56.25001295758413,58.46357525869501,0.2619081957527385,-0.510485662151126,2.9101897768954643,0.9276778076357459,12.55743632086917,1.25,0.1805953732464758,0.32849884033203125,-1.3593696873684138,2.0163673680324763,-0.5154354235181842,1.1724331041822467,-1.5175293070879263,61.46328392203858,20.253672315041776,0.8439342638502199,5,0.2950019836425781,1.0150032043457031,4.5200042724609375,0.7900009155273438,3.9199981689453125,4,0.06567002521610688,-1.5538457926922309,74.62000274658203,1.2711796463323959,74.31999969482422,-1.3777730682829652,74.66999816894531,0.06567002521610688
5330,2014-05-12,76.11000061035156,76.5,75.12999725341797,75.18000030517578,1233700.0,0.01588364215816962,-1.660182956186808,2.268315376170007,58.2361102040251,58.86162133026319,-0.7883927159677597,-1.4943605370443436,1.689888483399855,-0.24502886936039658,11.763632727755514,1.5800018310546875,0.5662304678323835,1.3390010833740291,-0.17601791143235346,2.8540200781804117,0.5814915859708378,2.0965105807772204,-2.6301811928699976,86.26760941747887,46.460149907421815,0.7575094974031904,5,-0.8950004577636719,-0.20999908447265625,2.897500991821289,-0.40000152587890625,3.220001220703125,0,0.04007361749177263,1.212394757985565,74.91999816894531,-1.5538457926922309,74.62000274658203,1.2711796463323959,74.31999969482422,0.04007361749177263
5331,2014-05-13,75.69000244140625,76.29000091552734,75.44000244140625,76.19999694824219,947100.0,-0.005518304632468829,1.4637549756744803,-0.5483810101971337,58.463586422022,59.407833290536296,-0.3608825028688045,-0.9406572437375189,2.083109266698017,0.19271277119429442,11.038531791923225,0.8499984741210938,0.7096713634072529,0.8035026550292912,-0.6140909299418382,2.2210962400004206,0.09470586254371938,1.512299447514863,-2.134379479412985,71.47892242722516,30.248807175722604,0.7087967924855653,5,-0.4750022888183594,-0.8350028991699219,3.292499542236328,0.01999664306640625,3.5999984741210938,1,0.04597695356441589,-1.660182956186808,76.11000061035156,1.212394757985565,74.91999816894531,-1.5538457926922309,74.62000274658203,0.04597695356441589
5332,2014-05-14,74.98999786376953,75.6500015258789,74.87000274658203,75.44000244140625,987700.0,-0.009248309618943518,-1.2608830261281085,0.8823714208778386,55.09199754735616,58.2808929336176,0.2458301710344557,-0.1498891279335055,2.649646942995844,0.8886873345942661,10.268452880481155,0.8199996948242188,0.7829387054193262,0.04099807739257244,-1.2699746559703584,1.3519708107555033,-0.6144882892889001,0.696484444074045,-1.3600874281547988,43.65664312372428,-0.9939867746834494,0.6554863666814688,5,0.09000396728515625,-0.13499832153320312,2.617504119873047,0.720001220703125,4.510002136230469,2,0.052273715295486634,1.4637549756744803,75.69000244140625,-1.660182956186808,76.11000061035156,1.212394757985565,74.91999816894531,0.052273715295486634
5333,2014-05-15,74.08000183105469,75.45999908447266,73.73999786376953,74.94000244140625,1623900.0,-0.01213489876833962,-1.2337554247666607,1.9110930268043334,42.00510046996358,55.26995319093348,0.9675555193455807,0.7854116135929843,3.421876867096472,1.7912368369171219,9.658903500467847,1.720001220703125,0.7218268259704104,-0.8594982147216825,-2.1937350308749473,0.4747386014315822,-1.526616622798315,-0.19237980664505017,-0.3772896712909244,12.318974787082007,-30.83990711242341,0.6671184080766316,5,1.0,0.7749977111816406,3.5275001525878906,1.6299972534179688,5.589996337890625,3,0.06627964243187368,-1.2608830261281085,74.98999786376953,1.4637549756744803,75.69000244140625,-1.660182956186808,76.11000061035156,0.06627964243187368
5334,2014-05-16,75.51000213623047,75.58999633789062,73.83000183105469,74.47000122070312,2064700.0,0.0193034593659569,1.933350287694313,-1.2093025318926207,54.73441149237545,53.97190007615587,-0.47824872520961037,-0.5565606373455694,1.8646627541949101,0.3685763741649595,9.192475609654668,1.7599945068359375,0.6770767095611063,0.4965019226074219,-0.7886072902127239,1.7816111354275677,-0.14605268380265102,1.1390565290174948,-1.7700042724609375,64.13053994510157,17.40107187186294,0.6425546064100748,5,-0.43000030517578125,-0.6550025939941406,2.0074996948242188,0.1999969482421875,5.040000915527344,4,0.04502716765581383,-1.2337554247666607,74.08000183105469,-1.2608830261281085,74.98999786376953,1.4637549756744803,75.69000244140625,0.04502716765581383
5335,2014-05-19,77.06999969482422,77.16000366210938,75.31999969482422,75.3499984741211,2274300.0,0.02065948237929205,-1.0674216057743413,1.6538458716942377,58.78022678007275,54.23088015167865,-2.014993220713791,-1.9760837111290641,0.14556628525333792,-1.1915413660647687,8.993418632503229,1.8400039672851562,0.545796388815873,1.9029994964599553,0.41088587379238106,3.3951131191275294,1.1569426851261682,2.6490563077937423,-3.3300018310546875,97.36830951196497,48.05085002098514,0.7460568113337843,5,-1.6599960327148438,-2.2150001525878906,0.10750198364257812,-1.3600006103515625,4.0500030517578125,0,0.022966091216752416,1.933350287694313,75.51000213623047,-1.2337554247666607,74.08000183105469,-1.2608830261281085,74.98999786376953,0.022966091216752416
5336,2014-05-20,76.83999633789062,77.2699966430664,76.1500015258789,76.80999755859375,2863000.0,-0.0029843435557849185,1.5168446859944793,0.017441138375827257,55.80402773557281,54.83625633479414,-1.6145969750313327,-1.6744107745591066,0.22276811932972862,-0.9645935596832373,9.82402161437557,1.1199951171875,0.42650948580148906,1.5729961395263672,-0.08562720257766898,3.2316194816304034,0.7436844684743562,2.402307810578378,-3.0293984985351585,87.81868402624686,37.40273831979774,0.8293116710520175,5,-1.3349990844726562,-1.7999992370605469,-0.16249465942382812,-1.1299972534179688,4.120002746582031,1,0.032405070429919025,-1.0674216057743413,77.06999969482422,1.933350287694313,75.51000213623047,-1.2337554247666607,74.08000183105469,0.032405070429919025
5337,2014-05-21,77.47000122070312,78.4000015258789,73.5,74.0,3935200.0,0.008198918699086954,-1.1923938200214375,115.67141403865718,57.825204749141115,55.24340870645702,-1.9565347872740233,-2.1732628962099767,-0.5381370559638299,-1.5929038704034042,10.345323135966304,4.900001525878906,0.3361982496032141,2.0490009307861357,0.17523963446308244,3.922762227109189,1.112120282624602,2.9858815789476694,-0.20000457763671875,81.02040784550637,30.61129182308023,0.9368806481615278,5,-1.5200004577636719,-1.8650016784667969,-0.7924995422363281,-1.7600021362304688,3.8499984741210938,2,0.02349296070925888,1.5168446859944793,76.83999633789062,-1.0674216057743413,77.06999969482422,1.933350287694313,75.51000213623047,0.02349296070925888
5338,2014-05-22,78.31999969482422,78.81999969482422,77.16000366210938,77.27999877929688,1975300.0,0.01097196928782207,-1.593761734745576,0.2997119739677235,65.07461621500158,56.223920179503395,-2.488149829675777,-2.8413002429917356,-1.5008968713837731,-2.4320963763636883,9.785431880279615,1.6599960327148438,0.41906265149404476,2.6909996032714787,0.508486887504958,4.873512319037999,1.5997432453882254,3.782255961154732,-4.819999694824219,90.60150322026436,37.99564006876302,1.0912563578832601,5,-2.1599998474121094,-2.1599998474121094,-1.6424980163574219,-2.6100006103515625,2.2099990844726562,3,0.015066398235108247,-1.1923938200214375,77.47000122070312,1.5168446859944793,76.83999633789062,-1.0674216057743413,77.06999969482422,0.015066398235108247
5339,2014-05-23,79.58999633789062,79.80000305175781,78.3499984741211,78.56999969482422,1777800.0,0.016215483248403606,1.0138811624148985,0.9807651395664454,68.20650502579413,57.33174182636662,-3.3816606641125873,-3.980662873704773,-2.8460767392797948,-3.691456663409923,9.075754870887675,1.4800033569335938,0.6344688917549064,3.7484962463378935,0.9451594591026833,6.551833033573104,2.3468278527202955,5.1501646399554915,-6.089996337890625,96.66656171208375,41.82181670137743,1.4016683936176029,5,-2.9399948120117188,-2.9399948120117188,-3.1449947357177734,-3.8799972534179688,1.69000244140625,4,0.0010051744532697526,-1.593761734745576,78.31999969482422,-1.1923938200214375,77.47000122070312,1.5168446859944793,76.83999633789062,0.0010051744532697526
5340,2014-05-27,80.13999938964844,80.44000244140625,79.41999816894531,79.77999877929688,1336800.0,0.0069104545428402275,1.1249940395772073,0.35294293642898283,75.5846584258757,59.23408316012814,-3.687691355580256,-4.32307743145941,-3.4586850153851856,-4.223525348665362,8.85687890418801,1.0200042724609375,0.8347389719358631,4.025999450683599,0.6858186340113974,7.3661802673558014,2.3559090423474913,5.6960898590197075,-6.387999267578124,95.67719097665011,33.830767748033765,1.6700904083361028,5,-3.1699981689453125,-3.1699981689453125,-4.237497329711914,-4.430000305175781,1.160003662109375,1,0.005116092653256743,1.0138811624148985,79.58999633789062,-1.593761734745576,78.31999969482422,-1.1923938200214375,77.47000122070312,0.005116092653256743
5341,2014-05-28,79.08000183105469,80.33000183105469,79.05999755859375,80.33000183105469,1493600.0,-0.013226822643708003,1.0320068359375,-3.4722163353537066,70.87719955749517,60.98799449458803,-2.3426019696780997,-3.13392566431574,-2.495532979314106,-3.1455077117710744,8.543742085280293,1.2700042724609375,0.991934550871477,2.7820018768310604,-0.789967677055671,6.353971430717792,0.9960170998876947,4.567986653774426,-4.926721569824224,80.40345631238732,12.86399389836562,1.7859847769433683,5,-2.1100006103515625,-2.1100006103515625,-3.5375003814697266,-3.3700027465820312,3.1500015258789062,2,0.025796672588419556,1.1249940395772073,80.13999938964844,1.0138811624148985,79.58999633789062,-1.593761734745576,78.31999969482422,0.025796672588419556
5342,2014-05-29,79.11000061035156,79.7300033569336,78.9000015258789,79.08999633789062,1484600.0,0.0003793472256230501,-3.150072480354009,-0.01600341796875,70.1707051742114,64.11750612839334,-1.9296409135806698,-3.0559765161847423,-2.6275716285754527,-3.154893636859711,8.163817536124865,0.8300018310546875,1.0567096458869685,2.644000625610346,-1.1298053376929715,6.417806588913663,0.7570976439586872,4.530903607262005,-4.579517018310554,59.451148596470006,-11.44969072251422,1.8869029816516592,5,-2.1399993896484375,-2.1399993896484375,-3.5574989318847656,-3.4000015258789062,2.1100006103515625,3,0.023385140435443486,1.0320068359375,79.08000183105469,1.1249940395772073,80.13999938964844,1.0138811624148985,79.58999633789062,0.023385140435443486
5343,2014-05-30,79.29000091552734,79.45999908447266,78.88999938964844,79.41999816894531,1562200.0,0.002275316695576235,4.428592188919164,-6.498474446987033,69.84560353626873,65.7965274666037,-1.4448215349082716,-3.131922693957847,-2.8951168134477854,-3.3120670173060063,7.184240375998077,0.5699996948242188,1.1709794623286882,2.656000900268552,-1.3115214547021026,6.623523255239206,0.6722397227832317,4.639762077753872,-4.40494619252442,44.97610799405712,-25.998280580805172,1.983761177485325,5,-2.3199996948242188,-2.3199996948242188,-3.737499237060547,-3.5800018310546875,1.8600006103515625,4,0.025602204008795093,-3.150072480354009,79.11000061035156,1.0320068359375,79.08000183105469,1.1249940395772073,80.13999938964844,0.025602204008795093
5344,2014-06-02,79.43000030517578,79.70999908447266,79.01000213623047,79.38999938964844,675100.0,0.0017656626060276182,1.3333290947700367,-0.3077058512823522,66.66666666666667,66.67279856511415,-1.084320855545755,-3.105058910836803,-3.1383135737750365,-3.4492702805963518,6.347356206787709,0.6999969482421875,1.3944789830259765,2.5890003204345646,-1.512993137706033,6.690993778575162,0.5380035913642729,4.639997049504856,-4.211648719068663,34.83870015061872,-32.788382595841185,2.050996729070298,6,-2.4599990844726562,-2.4599990844726562,-3.5074996948242188,-3.720001220703125,1.6299972534179688,0,0.013848652522910898,4.428592188919164,79.29000091552734,-3.150072480354009,79.11000061035156,1.0320068359375,79.08000183105469,0.013848652522910898
5345,2014-06-03,79.38999938964844,79.48999786376953,79.05999755859375,79.16999816894531,1267800.0,-0.0005035995892440637,1.0476294277929155,5.499904634751097,69.31104509942898,68.17357827220927,-0.7606053574415057,-2.9135803938894043,-3.1638051479159657,-3.3967779010129675,6.1618799757912495,0.43000030517578125,1.8533720234662212,2.35799942016601,-1.8491999337312706,6.56519877406329,0.2543997432173768,4.461599097114643,-3.858348752223378,34.72216335353707,-31.0785463441413,2.103599676948638,6,-2.4199981689453125,-2.4199981689453125,-3.375,-3.6800003051757812,1.029998779296875,1,0.02380651724623739,1.3333290947700367,79.43000030517578,4.428592188919164,79.29000091552734,-3.150072480354009,79.11000061035156,0.02380651724623739
5346,2014-06-04,79.30000305175781,79.4800033569336,79.04000091552734,79.0999984741211,949400.0,-0.0011335979163940024,-1.7500178814104856,0.9091066722152864,74.02457228154782,69.97350799803223,-0.31844836691703904,-2.5918143498490736,-3.121387330561234,-3.297720282990369,5.906409027923434,0.44000244140625,2.114239228633977,2.0365028381347656,-2.1328196773481807,6.205825353617712,-0.048158419606707525,4.121164095876239,-3.473851306093877,48.80972924859901,-18.974466527903758,2.084661257741473,6,-0.5,-2.3300018310546875,-3.285003662109375,-3.5900039672851562,1.149993896484375,2,0.025220679987800754,1.0476294277929155,79.38999938964844,1.3333290947700367,79.43000030517578,4.428592188919164,79.29000091552734,0.025220679987800754
5347,2014-06-05,79.36000061035156,79.66000366210938,78.80999755859375,79.19999694824219,1623400.0,0.0007565896126711102,1.2368294249919691,0.8,82.51232730498053,71.91103145247433,-0.09181045120566012,-2.376723615353896,-3.224733909566197,-3.3419885084141185,6.218858207339356,0.850006103515625,2.231713368647789,1.8445003509521456,-2.182552294108447,5.871552996012738,-0.1690259715781508,3.858026673482442,-3.2570178229430837,61.111346585851734,-13.123355312658916,2.0135263225302995,6,0.034999847412109375,-2.3899993896484375,-3.605001449584961,-3.5999984741210938,1.970001220703125,3,0.03616434884714037,-1.7500178814104856,79.30000305175781,1.0476294277929155,79.38999938964844,1.3333290947700367,79.43000030517578,0.03616434884714037
5348,2014-06-06,80.02999877929688,80.05000305175781,79.37999725341797,79.83999633789062,1399500.0,0.00844251718488409,4.825859095130689,1.1874880793438871,80.70652821790235,73.29992291826414,-0.5517599303616834,-2.7622597796060404,-3.9005634978958597,-3.9725621255157932,6.416875343448819,0.69000244140625,2.4397042010319296,2.2439987182617216,-1.6898455481835697,6.177842984707013,0.27707658503908306,4.21092085148436,-3.666794812648533,98.38675936750138,21.92904970082057,1.966922133222645,6,-0.404998779296875,-3.05999755859375,-4.259998321533203,-3.6699981689453125,1.1399993896484375,4,0.014869454698955842,1.2368294249919691,79.36000061035156,-1.7500178814104856,79.30000305175781,1.0476294277929155,79.38999938964844,0.014869454698955842
5349,2014-06-09,79.83999633789062,80.62000274658203,79.51000213623047,79.75,1235700.0,-0.0023741402512104104,-2.8947932003747825,0.4736588499839383,73.12185000783319,73.02627753848165,-0.36047324746309073,-2.3028318411870146,-3.714207262801324,-3.7606051744233753,6.775955646616601,1.1100006103515625,2.5905334316733786,1.8079963684081974,-1.984003122092929,5.599995858909324,-0.08800337684236581,3.7039961136587607,-3.2321844627568055,56.90584679713877,-16.20840963161745,1.8959997452505664,6,-0.12499618530273438,-2.7799949645996094,-4.129997253417969,-2.7999954223632812,1.69000244140625,0,0.016407881363674104,4.825859095130689,80.02999877929688,1.2368294249919691,79.36000061035156,-1.7500178814104856,79.30000305175781,0.016407881363674104
5350,2014-06-10,79.16000366210938,79.94000244140625,78.76000213623047,79.44999694824219,1284700.0,-0.008516942722585519,-1.1651454489458801,-3.2222787385554423,68.01251507519233,72.70797926267022,0.18538303523118316,-1.4573435113349689,-3.0519625822690557,-3.073885593245535,6.090841679704102,1.1800003051757812,2.582251581026057,0.9755035400390568,-2.735494921408332,4.686502001486446,-0.8799956906846376,2.831002770762751,-2.2312165172596963,21.505451323658498,-47.6937225478142,1.8554992307236962,6,0.529998779296875,-2.1000022888183594,-3.3725032806396484,-1.7400016784667969,1.6199951171875,1,0.024001943008926663,-2.8947932003747825,79.83999633789062,4.825859095130689,80.02999877929688,1.2368294249919691,79.36000061035156,0.024001943008926663
5351,2014-06-11,79.16999816894531,79.20999908447266,78.3499984741211,78.62999725341797,1262000.0,0.00012625702846857934,1.774183227711807,-1.862115232833465,64.60484298066689,72.08955013005416,0.2117665354469409,-1.2577430615957468,-3.0786655721235974,-3.0771864898397467,5.326925006030401,0.8600006103515625,2.417048278080472,0.8114982604980412,-2.729475132807977,4.352471653804059,-0.9589884361549679,2.5819849571510503,-1.9459137759570524,36.123266584659234,-30.276038653120565,1.770486696653006,6,0.31500244140625,-2.109996795654297,-3.382497787475586,-1.7499961853027344,2.75,2,0.015788809257422987,-1.1651454489458801,79.16000366210938,-2.8947932003747825,79.83999633789062,4.825859095130689,80.02999877929688,0.015788809257422987
5352,2014-06-12,78.91000366210938,79.20999908447266,78.69999694824219,78.87999725341797,1375600.0,-0.0032840029411282945,-1.6153485005575225,0.05556732929258679,55.64060259400761,70.51121669202514,0.49216437951604064,-0.7262489790854403,-2.876141060493808,-2.8151356542991266,5.0061554520728375,0.5100021362304688,2.1010891788436368,0.35550346374512287,-2.8149810687028065,3.5259879961930523,-1.229738802478849,1.9407457299690947,-1.414245800833612,24.6697856379439,-37.070764821846836,1.5852422662239651,6,0.5749969482421875,-1.8500022888183594,-3.1225032806396484,-1.4900016784667969,2.5199966430664062,3,0.019515818206358615,1.774183227711807,79.16999816894531,-1.1651454489458801,79.16000366210938,-2.8947932003747825,79.83999633789062,0.019515818206358615
5353,2014-06-13,78.98999786376953,79.27999877929688,78.73999786376953,79.06999969482422,1006400.0,0.0010137396774518859,1.160003662109375,-2.6661581489956774,42.574221899922,67.83427838460906,0.4080503250357026,-0.442210411226597,-3.0164397172707424,-2.879654137136413,5.072051067995593,0.5400009155273438,1.897322680913888,0.1899978637695341,-2.1813214374807046,2.561317165019773,-0.9956617868555782,1.3756575143946463,-1.244300411669272,28.193752646756337,-27.925607787964033,1.1856596506251182,6,0.49500274658203125,-1.9299964904785156,-3.319995880126953,-1.5699958801269531,3.1399993896484375,4,0.029624054064678607,-1.6153485005575225,78.91000366210938,1.774183227711807,79.16999816894531,-1.1651454489458801,79.16000366210938,0.029624054064678607
5354,2014-06-16,78.91000366210938,79.11000061035156,78.5199966430664,78.55000305175781,1274900.0,-0.0010127130500512393,-1.8094528809125918,-4.499904634751097,32.77298353144327,63.77449376594399,0.45430055209493503,-0.09953981315572946,-2.9863500880162803,-2.774752296013304,5.308461518570358,0.5900039672851562,1.6988389481348634,-0.05999641418456747,-1.855898279898767,1.7359054515296322,-0.9579473470416673,0.8379545186725323,-0.9343617864505802,35.22036419471702,-15.238582538471043,0.8979509328571013,6,0.5749969482421875,-1.8500022888183594,-3.335002899169922,-1.4900016784667969,3.1199951171875,0,0.02864015209672499,1.160003662109375,78.98999786376953,-1.6153485005575225,78.91000366210938,1.774183227711807,79.16999816894531,0.02864015209672499
5355,2014-06-17,78.83999633789062,79.12999725341797,78.61000061035156,78.66999816894531,1394400.0,-0.0008871793305006426,-2.586266771902131,0.4722163353537066,45.34867903549186,60.588283405271106,0.4895686966823405,0.11580774949170802,-2.9232790609521544,-2.675999767050854,4.71262450201715,0.5199966430664062,1.4842693238568927,-0.21850357055663494,-1.779222486896515,1.342215345783245,-0.998863028726575,0.5618558876133051,-0.6528055925579679,52.68792505147789,5.768211349834353,0.7803594581699415,6,0.6450042724609375,-1.7799949645996094,-3.264995574951172,-1.4199943542480469,3.75,1,0.03411976872598399,-1.8094528809125918,78.91000366210938,1.160003662109375,78.98999786376953,-1.6153485005575225,78.91000366210938,0.03411976872598399
5356,2014-06-18,79.33000183105469,79.44000244140625,78.62999725341797,78.62999725341797,1358900.0,0.006215189192348536,-1.3142854028838922,4.117718337671663,53.61846728371515,57.377854514019404,0.004767375111399019,-0.187712133806059,-3.337298896221469,-3.100907171857699,3.9671977814299617,0.8100051879882812,1.3278118638544782,0.14700164794922443,-1.0148666867199836,1.3088699826184325,-0.4339325193853796,0.7279358152838284,-0.9481861256220867,88.04348727474769,40.94465455150409,0.5809341673346036,6,0.154998779296875,-2.270000457763672,-3.772500991821289,-1.9099998474121094,3.30999755859375,2,0.018278040019842345,-2.586266771902131,78.83999633789062,-1.8094528809125918,78.91000366210938,1.160003662109375,78.98999786376953,0.018278040019842345
5357,2014-06-19,79.29000091552734,81.98999786376953,78.83999633789062,81.98999786376953,1082400.0,-0.0005042343956140893,1.3333371009398294,-3.857113273969766,50.0,53.96601804536359,0.03776613141036478,-0.004606503598949985,-3.212150996997565,-2.992505791052409,4.121431389765504,3.1500015258789062,1.1424310456060027,0.016000747680664062,-0.8204918540858017,0.8524933494471298,-0.40224555320257593,0.43424704856390406,-0.7291302468027823,22.190317048502706,-24.1369891002187,0.41824630088323617,6,0.8799972534179688,-1.5450019836425781,-4.255001068115234,-1.8699989318847656,3.55999755859375,3,0.03316934320911247,-1.3142854028838922,79.33000183105469,-2.586266771902131,78.83999633789062,-1.8094528809125918,78.91000366210938,0.03316934320911247
5358,2014-06-20,79.5,79.72000122070312,78.80999755859375,79.72000122070312,1868800.0,0.0026484939090414272,7.272714662227771,0.08148202569130869,51.178454638166265,51.527863004289486,-0.2853244022312964,-0.12824545571507429,-3.3511829489004015,-3.1388951558288625,4.555134737574155,0.910003662109375,0.9230317288280929,0.16699981689453125,-0.5430792567516107,0.8770788905406732,-0.18803971992853974,0.5220393537176022,2.4899978637695312,28.242161734312475,-18.73126565733495,0.3550395368230736,6,0.6699981689453125,-1.7550010681152344,-4.532499313354492,-2.079998016357422,3.1800003051757812,4,0.0242767333984375,1.3333371009398294,79.29000091552734,-1.3142854028838922,79.33000183105469,-2.586266771902131,78.83999633789062,0.0242767333984375
5359,2014-06-23,79.66999816894531,79.69999694824219,79.16999816894531,79.30000305175781,1000100.0,0.002138341747739858,1.465152590489709,-1.6817866555694272,54.516144910415434,50.02826631931428,-0.5386137333341452,-0.307719731461475,-3.3977736253547306,-3.238859102236475,5.354746857980975,0.529998779296875,0.633636688128405,0.3329978942871037,-0.3840441268966259,1.0500399154708333,-0.025523116304768223,0.6915189048789756,2.3199996948242188,31.360899998419946,-16.453275885460563,0.3585210105918677,6,0.5,-1.9249992370605469,-4.702497482299805,-2.2499961853027344,3.6200027465820312,0,0.030877358365894114,7.272714662227771,79.5,1.3333371009398294,79.29000091552734,-1.3142854028838922,79.33000183105469,0.030877358365894114
5360,2014-06-24,80.55000305175781,80.93000030517578,79.38999938964844,79.69000244140625,1769500.0,0.011045624488987604,-1.1095805942539427,2.3243566479709665,66.06690359073329,50.19071749821054,-1.34181855718532,-1.2178742882896643,-4.107106321153765,-4.059128430107734,6.075447486583895,1.5400009155273438,0.3500481726677691,1.192502593994135,0.36401354516905826,2.0209916428192116,0.7782580695815966,1.6067471184066733,1.3763948059082054,57.143019332337275,9.064207281985013,0.41424452441253673,6,-0.29500579833984375,-2.805004119873047,-5.582502365112305,-3.1300010681152344,1.4199981689453125,1,0.01837362720629665,1.465152590489709,79.66999816894531,7.272714662227771,79.5,1.3333371009398294,79.29000091552734,0.01837362720629665
5361,2014-06-25,81.12000274658203,81.18000030517578,80.02999877929688,80.04000091552734,1158700.0,0.007076346036361647,-1.0909002635594396,1.2558151913557247,70.00008669793573,51.786215731980334,-1.7948709219332812,-1.7151423084813757,-4.524016123757747,-4.550462443638963,7.118685470119365,1.1500015258789062,0.19309145188429966,1.6605022430419893,0.5289731762611893,2.7920313098227894,1.0947377096515822,2.2262667764323965,0.7440671051025447,72.64166560702864,25.12861639315443,0.5657645333904011,6,-0.8650054931640625,-3.3750038146972656,-5.98750114440918,-3.700000762939453,-0.5600051879882812,2,0.018121222158988814,-1.1095805942539427,80.55000305175781,1.465152590489709,79.66999816894531,7.272714662227771,79.5,0.018121222158988814
5362,2014-06-26,80.95999908447266,81.25,80.20999908447266,81.25,1276600.0,-0.001972431665334451,6.172397463892032,-0.26851891097641956,61.95375674928266,53.93949738190929,-1.4678554530945718,-1.4856027111261767,-4.221231115289811,-4.272965002327695,8.338039785192535,1.0400009155273438,0.10907309691215517,1.4079986572265568,0.10699323744445621,2.7090040770086574,0.7574959473355136,2.0585013671176,0.8429893213501032,88.1147284688696,45.09381721668158,0.6505027098910503,6,-0.7050018310546875,-3.2150001525878906,-5.687501907348633,-3.539997100830078,0.05999755859375,3,0.020750992146416625,-1.0909002635594396,81.12000274658203,-1.1095805942539427,80.55000305175781,1.465152590489709,79.66999816894531,0.020750992146416625
5363,2014-06-27,81.31999969482422,81.37000274658203,80.58999633789062,80.58999633789062,1758100.0,0.004446647905417267,-1.1369940323777474,-2.517245008023993,68.22668753793566,57.87879782707511,-1.6344696363844236,-1.7768217390217274,-4.448409357508211,-4.513782439766231,9.65412854881637,0.7800064086914062,0.07473502523437503,1.666499328613284,0.15228216767673075,3.1807164895498374,0.9093907481450003,2.423607909081568,0.4231288940539599,97.72713874025087,54.13016757922904,0.7571085804682778,6,-1.0200004577636719,-1.7449989318847656,-5.542499542236328,-3.8999977111816406,-0.8700027465820312,4,0.01881454482339673,6.172397463892032,80.95999908447266,-1.0909002635594396,81.12000274658203,-1.1095805942539427,80.55000305175781,0.01881454482339673
5364,2014-06-30,80.52999877929688,81.20999908447266,80.41000366210938,80.9800033569336,1516700.0,-0.009714718623856866,-1.3188447461825097,-0.6164417921678877,66.4268071793183,60.220812065278054,-0.6599020162495748,-0.9488335112790196,-3.5242904118099148,-3.605427394730242,10.79367262982134,0.9099960327148438,0.1163654495319264,0.8214984893798771,-0.7377761063662405,2.3807730851259947,0.041861191506825435,1.6011357872529288,1.154467188975616,57.57562913498996,10.722220313699559,0.779637297873056,6,-0.220001220703125,-0.3600006103515625,-4.369998931884766,-3.109996795654297,0.43000030517578125,0,0.026698144275045577,-1.1369940323777474,81.31999969482422,6.172397463892032,80.95999908447266,-1.0909002635594396,81.12000274658203,0.026698144275045577
5365,2014-07-01,81.27999877929688,81.55000305175781,80.47000122070312,80.5,1360800.0,0.009313299532705432,-1.5714441416893732,-1.7333129884882084,71.4867519003549,62.20617702268247,-1.1481269481864587,-1.6337423504515414,-4.1277249945858046,-4.235981279462337,12.067721435926632,1.0800018310546875,0.25523911464468085,1.4769985198974638,-0.2236769992926213,3.177674039087549,0.6266607603024283,2.327336279492499,0.346977820782044,82.23661095216583,32.62033600499305,0.8503377595950402,7,-0.8800010681152344,-1.1100006103515625,-4.629997253417969,-4.289997100830078,-0.44000244140625,1,0.0247293573624221,-1.3188447461825097,80.52999877929688,-1.1369940323777474,81.31999969482422,6.172397463892032,80.95999908447266,0.0247293573624221
5366,2014-07-02,81.30000305175781,81.48999786376953,80.8499984741211,80.91000366210938,926700.0,0.0002461155605484322,-1.5097534705600766,0.5,75.58878498565613,65.04937535442204,-0.9602832597367836,-1.5770872137044307,-4.024989272690419,-4.141916645459986,13.426640058195327,0.6399993896484375,0.4560013965043055,1.3970027923583928,-0.4109575572244637,3.204963141941249,0.4930226175669645,2.300982967149821,0.2706339674914062,81.34333881813058,27.39124152465645,0.9039801747914279,7,-1.1200027465820312,-1.1300048828125,-4.3300018310546875,-4.310001373291016,0.07999420166015625,2,0.008241059579281673,-1.5714441416893732,81.27999877929688,-1.3188447461825097,80.52999877929688,-1.1369940323777474,81.31999969482422,0.008241059579281673
5367,2014-07-03,82.2300033569336,82.45999908447266,81.08000183105469,81.19999694824219,1036200.0,0.011439117715453362,-1.173229765530665,2.641046206815603,79.34777200353827,68.17929950613004,-1.597367199679553,-2.4043204637728763,-4.804405299802511,-4.951282087699397,15.246610050388707,1.3799972534179688,0.6432070201516353,2.1835029602050753,0.11954294525673959,4.247462975153411,1.1515229527309145,3.215482967679236,-3.4200057983398438,88.7806711649181,30.266179299285,1.0319800074741663,7,-1.4150047302246094,-1.8250045776367188,-5.260002136230469,-5.240001678466797,-0.43000030517578125,3,-0.020308959384215175,-1.5097534705600766,81.30000305175781,-1.5714441416893732,81.27999877929688,-1.3188447461825097,80.52999877929688,-0.020308959384215175
5368,2014-07-07,81.22000122070312,81.94000244140625,80.80000305175781,81.29000091552734,1393600.0,-0.012282647391443913,-1.5055040871934604,-0.06796044590941076,67.90688156627846,69.66715913455927,-0.3550636492925321,-1.3708810105309226,-3.6450358928493927,-3.8455718398244016,16.727996047646972,1.4300003051757812,0.7587791295749753,1.1140007019043026,-1.0155259848534968,3.243527388662102,0.0492373585254029,2.178764045283202,-2.3370036315917986,39.512164259370216,-21.042192580968894,1.0647633433789014,7,-0.2950019836425781,-0.81500244140625,-4.25,-4.229999542236328,0.80999755859375,0,-0.0024625039969309315,-1.173229765530665,82.2300033569336,-1.5097534705600766,81.30000305175781,-1.5714441416893732,81.27999877929688,-0.0024625039969309315
5369,2014-07-08,81.1500015258789,81.38999938964844,80.79000091552734,80.79000091552734,1594000.0,-0.0008618529151951382,-2.333319204848896,-5.142888283378746,67.90696188981295,69.87161005667923,-0.05928176017384601,-1.2624325225656179,-3.4614432110990236,-3.6313979843465916,17.85392778268707,0.5999984741210938,0.9044764544379973,0.9785007476806697,-1.196673668535226,3.1536751638965654,-0.1090864604272781,2.0660879557886176,-2.195463906860354,34.170906288698134,-26.247523622159463,1.0875872081079478,7,0.09499740600585938,-0.7450027465820312,-4.180000305175781,-4.159999847412109,2.2299957275390625,1,-0.008626057479659832,-1.5055040871934604,81.22000122070312,-1.173229765530665,82.2300033569336,-1.5097534705600766,81.30000305175781,-0.008626057479659832
5370,2014-07-09,81.05999755859375,81.66999816894531,80.7300033569336,81.3499984741211,922600.0,-0.0011091061687343862,1.0214935560350131,-0.8055567329292587,64.29744207982972,69.23798287688967,0.1236788851279016,-1.0780601228809417,-3.235595617584096,-3.4122466892549568,19.74848636630916,0.9399948120117188,1.0437515470164271,0.7934970855712891,-1.3615398071227673,2.9485339782653455,-0.28402136077573914,1.8710155319183173,-2.0353507102661155,19.07485645236688,-36.28567851587526,1.0775184463470266,7,0.27500152587890625,-0.654998779296875,-4.089996337890625,-4.069995880126953,2.75,2,-0.0012336352964827935,-2.333319204848896,81.1500015258789,-1.5055040871934604,81.22000122070312,-1.173229765530665,82.2300033569336,-0.0012336352964827935
5371,2014-07-10,80.41999816894531,80.7699966430664,80.05999755859375,80.11000061035156,1078100.0,-0.00789537884189817,-2.463379233345739,-1.0689537239220226,58.49619850601918,68.85380973874929,0.730790827314209,-0.35796537231067305,-2.487277543696564,-2.6609985616015592,21.55012807689164,1.0,1.1557032874717947,0.09099769592285156,-2.0017463240285593,2.1837417158742625,-0.9553743140528468,1.13736970589855,-1.326644275894779,15.000015894561836,-42.71575258563794,1.0463720099757035,7,0.8400001525878906,-0.0149993896484375,-3.4499969482421875,-3.4299964904785156,3.3000030517578125,3,0.005222558797663535,1.0214935560350131,81.05999755859375,-2.333319204848896,81.1500015258789,-1.5055040871934604,81.22000122070312,0.005222558797663535
5372,2014-07-11,80.44999694824219,80.77999877929688,80.16999816894531,80.69000244140625,1044700.0,0.00037302636135172484,1.9047774750227067,-0.7742173656231541,57.34153422370223,67.64434825939001,0.6938009074368381,-0.2810877264284102,-2.4176589768899532,-2.6001600743028064,23.451641019565074,0.6100006103515625,1.1496075855823022,0.04399681091308594,-1.9393816206642214,2.0273752424903932,-0.9476924048755677,1.0356860267017396,-1.2893101513632104,20.744594506850206,-39.018137310025296,0.9916892157886523,7,0.8100013732910156,-0.0449981689453125,-2.5649948120117188,-3.4599952697753906,3.9800033569335938,4,0.011559979371709606,-2.463379233345739,80.41999816894531,1.0214935560350131,81.05999755859375,-2.333319204848896,81.1500015258789,0.011559979371709606
5373,2014-07-14,81.33000183105469,81.55999755859375,80.48999786376953,80.87999725341797,933000.0,0.010938532208753848,1.3516579333473067,-1.8749761586877742,61.559876739985114,67.10357821057521,-0.20633421312221856,-1.0295841472429856,-3.191569721732904,-3.3891960742476357,25.70446227958923,1.1100006103515625,1.0905179521575121,0.8070014953613338,-1.0992452041121936,2.7132481948348612,-0.146121854375437,1.7601248450981046,-2.1033287884238376,78.882223043606,14.885452336865157,0.953123349736765,7,-0.07000350952148438,-0.9250030517578125,-3.147500991821289,-4.8899993896484375,4.05999755859375,0,0.005778940244947295,1.9047774750227067,80.44999694824219,-2.463379233345739,80.41999816894531,1.0214935560350131,81.05999755859375,0.005778940244947295
5374,2014-07-15,81.16999816894531,81.72000122070312,80.95999908447266,81.38999938964844,1128900.0,-0.0019673387250346286,-1.3750089407052428,-0.4888866283505417,54.79870749520507,65.24935105444744,0.06034658929424097,-0.7289603283429358,-2.9045114970637655,-3.145096287517731,27.919573528151098,0.7600021362304688,1.090622706273649,0.5339981079101506,-1.2324677330841496,2.3004639489044507,-0.3492348125869995,1.4172310284073006,-1.878658605477625,66.86735913227318,1.9208668770349107,0.8832329204971524,7,0.09000015258789062,-0.7649993896484375,-2.87249755859375,-4.7299957275390625,4.099998474121094,1,0.010595055189746017,1.3516579333473067,81.33000183105469,1.9047774750227067,80.44999694824219,-2.463379233345739,80.41999816894531,0.010595055189746017
5375,2014-07-16,81.52999877929688,81.9000015258789,81.20999908447266,81.23999786376953,968900.0,0.004435143753511728,-2.9428882833787466,-1.3181786655569427,53.27995625016022,62.77059230605902,-0.29107143785196854,-0.9244992802234009,-3.1396812950196704,-3.4721822512185554,30.314550517233275,0.7300033569335938,1.037840186064642,0.7594985961914062,-0.8321709095140335,2.351168101896846,-0.03633615666130652,1.555333349044119,-2.1752860254090933,79.89119843431894,15.260533817669312,0.7958347528527194,7,-0.2700004577636719,-1.125,-3.142498016357422,-4.999996185302734,4.279998779296875,2,0.022691015599412223,-1.3750089407052428,81.16999816894531,1.3516579333473067,81.33000183105469,1.9047774750227067,80.44999694824219,0.022691015599412223
5376,2014-07-17,80.77999877929688,81.62000274658203,80.7300033569336,81.12000274658203,1191000.0,-0.009199067965525942,-3.045499471138007,-1.172423772065981,48.684211993954506,59.36353008277194,0.4217615699098758,-0.06355799105899962,-2.2419776290362137,-2.696009169851834,32.74195321458697,0.8899993896484375,1.033488817898018,-0.06300125122069744,-1.5032962711960778,1.377293768754683,-0.7831487612083947,0.6571462587669998,-1.3631802987974027,35.26008246786179,-25.309448995054552,0.7201475099876915,7,0.220001220703125,-0.375,-2.404996871948242,-4.249996185302734,2.7900009155273438,3,0.037509269931722766,-2.9428882833787466,81.52999877929688,-1.3750089407052428,81.16999816894531,1.3516579333473067,81.33000183105469,0.037509269931722766
5377,2014-07-18,81.91999816894531,81.95999908447266,80.80000305175781,81.25,1108100.0,0.01411239671794351,2.09332275390625,-1.9705598563895435,53.936988558938936,57.811319748623106,-0.8569544477700077,-1.050269984989285,-3.2066979073726714,-3.8016633218707057,33.45072222776908,1.1800003051757812,0.9553782972792533,0.9454982757568331,-0.3728668001135702,2.2638633516272364,0.28631573782162434,1.6046808136920419,-2.4423160763663816,97.27885154352384,39.69892346132762,0.6591825379352051,7,-0.9099998474121094,-1.4300003051757812,-3.6474971771240234,-5.389995574951172,0.9800033569335938,4,0.021972693994031012,-3.045499471138007,80.77999877929688,-2.9428882833787466,81.52999877929688,-1.3750089407052428,81.16999816894531,0.021972693994031012
5378,2014-07-21,81.43000030517578,81.93000030517578,80.83000183105469,81.6500015258789,1107700.0,-0.005981419369163077,1.8205133221174536,-0.3283609282834954,56.14753884781785,56.50471718840142,-0.3732911188606778,-0.4303310134710756,-2.5531723494175083,-3.28572862157219,34.22778982060861,1.0999984741210938,0.8434753046005738,0.35900039672851847,-0.7745080254039038,1.4925088188609408,-0.2077538143376927,0.9257546077947296,-1.8926718727589815,56.910518676574576,-0.6422781181773942,0.5667542110662085,7,-0.4200019836425781,-0.94000244140625,-3.157499313354492,-4.899997711181641,1.2099990844726562,0,0.03684145878370226,2.09332275390625,81.91999816894531,-3.045499471138007,80.77999877929688,-2.9428882833787466,81.52999877929688,0.03684145878370226
5379,2014-07-22,82.12999725341797,82.94999694824219,81.66999816894531,81.68000030517578,993600.0,0.008596302905794051,-4.446789169534446,-2.0454293244555415,55.845922163512235,55.5656594199217,-1.027733862492724,-0.9871955493830455,-3.0878072197246524,-3.961841853145856,35.285117855700335,1.5199966430664062,0.616875312233276,0.935997390747076,-0.08577466203303175,1.9577694435271837,0.4251113643570221,1.4468834171371299,-2.5342154079600476,63.06297017997863,8.275909789602665,0.5108860263900556,7,-0.625,-1.3950004577636719,-3.8574962615966797,-5.599994659423828,0.5300064086914062,1,0.03969319670341043,1.8205133221174536,81.43000030517578,2.09332275390625,81.91999816894531,-3.045499471138007,80.77999877929688,0.03969319670341043
5380,2014-07-23,82.02999877929688,82.30000305175781,81.69000244140625,81.97000122070312,829500.0,-0.0012175633442741418,1.033314683891969,0.13332881217998713,54.96595320641906,55.17340994218836,-0.8668269119416578,-0.8122805128958532,-2.8585624556602056,-3.8390970825601016,35.66295226820974,0.6100006103515625,0.5127432639939968,0.7619991302490234,-0.2776089979171843,1.8016072584152312,0.24219506616591957,1.2818031943321273,-2.3000483297275878,58.55852140532478,6.836091770864208,0.519804064083102,7,-0.470001220703125,-1.25,-3.757497787475586,-5.499996185302734,1.3300018310546875,2,0.039497719273247744,-4.446789169534446,82.12999725341797,1.8205133221174536,81.43000030517578,2.09332275390625,81.91999816894531,0.039497719273247744
5381,2014-07-24,82.58999633789062,83.08999633789062,81.98999786376953,82.05999755859375,1354500.0,0.00682674103288039,-2.28358650846068,8.833672431332655,52.57874504171572,54.64421114418986,-1.2143403183168573,-1.3244062159146353,-3.266601857404794,-4.368390279159598,36.08765677002397,1.0999984741210938,0.4261369819213314,1.2484970092773438,0.056289226260659575,2.440704792294028,0.6523931177689946,1.844600900785693,-2.7312440283744195,78.16587485090987,29.845071416134672,0.5961038915083428,7,-0.7999992370605469,-1.7299995422363281,-4.317495346069336,-6.059993743896484,0.5900039672851562,3,0.03898778742560438,1.033314683891969,82.02999877929688,-4.446789169534446,82.12999725341797,1.8205133221174536,81.43000030517578,0.03898778742560438
5382,2014-07-25,82.63999938964844,82.83999633789062,82.23999786376953,82.33999633789062,513500.0,0.0006054371470516351,-1.399993896484375,0.5660447976046525,61.79399635512905,54.6702244347614,-1.0292600301705335,-1.309218884413525,-3.138365972128639,-4.435626633603732,36.49653330163056,0.5999984741210938,0.3849873067905776,1.2145000457763615,-0.09545351394012869,2.5244536054928517,0.5595232659181164,1.8694768256346066,-2.5873724384297674,80.08858221198966,29.387278832246707,0.6549767798582439,7,-0.7299995422363281,-1.69000244140625,-4.367498397827148,-6.109996795654297,0.23999786376953125,4,0.01125363397924084,-2.28358650846068,82.58999633789062,1.033314683891969,82.02999877929688,-4.446789169534446,82.12999725341797,0.01125363397924084
5383,2014-07-28,82.8499984741211,83.08000183105469,82.18000030517578,82.51000213623047,530100.0,0.002541131244235828,1.2499952316466079,1.1333095976806877,63.79866832465532,55.670220082478096,-1.1186066000239947,-1.4743055993228893,-3.134674630787245,-4.657341938252856,36.906791121977946,0.9000015258789062,0.4418464100691466,1.347999191284174,-0.10671509383486466,2.8027134764032127,0.6206420487246476,2.0753563338437004,-2.6151293597021095,83.09872019428117,29.054505280636114,0.7273571425595204,7,-0.9399986267089844,-1.9000015258789062,-3.8924999237060547,-5.634998321533203,-0.7299957275390625,0,0.0006035371476009743,-1.399993896484375,82.63999938964844,-2.28358650846068,82.58999633789062,1.033314683891969,82.02999877929688,0.0006035371476009743
5384,2014-07-29,82.68000030517578,83.48999786376953,82.5199966430664,82.98999786376953,1128400.0,-0.0020518789628996004,-2.079345088161209,-0.9117673458396912,62.98079568254372,56.7480911305207,-0.79554986223539,-1.196311521450724,-2.7946558329444002,-4.501764278252466,37.639673202385104,0.970001220703125,0.5166813084886002,1.0705009460449162,-0.3994575886728171,2.5404594807626495,0.33552167868604954,1.8054802134037828,-2.273823557348493,55.00002119281648,-3.324340131888988,0.7349792673588649,7,-0.5699996948242188,-1.3500022888183594,-3.722501754760742,-5.465000152587891,-0.4199981689453125,1,-0.00048380400797898293,1.2499952316466079,82.8499984741211,-1.399993896484375,82.63999938964844,-2.28358650846068,82.58999633789062,-0.00048380400797898293
5385,2014-07-30,83.29000091552734,83.54000091552734,82.48999786376953,83.08999633789062,935600.0,0.007377849638364964,1.9999891009362296,-0.6451811380192951,73.10791602013374,59.461836022318394,-1.262393662225918,-1.737067225273961,-3.2743331751622975,-5.146256279906453,38.212766949257826,1.0500030517578125,0.5064107187214546,1.5800014495849553,-0.060101587297523906,3.2201044864674344,0.7599499311437228,2.4000529680261877,-2.637118478424682,83.8709994979376,19.237477570996063,0.8200515184412376,7,-1.1199989318847656,-1.8250007629394531,-4.332502365112305,-6.075000762939453,0.69000244140625,2,-0.0075639001860128285,-2.079345088161209,82.68000030517578,1.2499952316466079,82.8499984741211,-1.399993896484375,82.63999938964844,-0.0075639001860128285
5386,2014-07-31,81.97000122070312,83.19000244140625,81.87999725341797,83.0199966430664,1638500.0,-0.015848237247145236,-1.1300839231107995,-5.249856952126645,60.13336181640625,60.15032193981477,0.27285305640928925,-0.3839865029447367,-1.829246910438627,-3.8627064009723995,38.46656869780375,1.410003662109375,0.5474033608723516,0.22650184631348225,-1.405691662632961,1.8586953552599255,-0.5895949081597394,1.0425986007867039,-1.0284069357579995,5.421913778839968,-62.08795873538766,0.8160967544732227,7,0.21500015258789062,-0.18500137329101562,-2.970003128051758,-4.755001068115234,2.19000244140625,3,0.016957415749035754,1.9999891009362296,83.29000091552734,-2.079345088161209,82.68000030517578,1.2499952316466079,82.8499984741211,0.016957415749035754
5387,2014-08-01,80.55999755859375,82.13999938964844,79.66999816894531,79.66999816894531,1226400.0,-0.017201459571934863,-4.550568347420577,-0.847622161671208,45.205452120078895,58.93453452562155,1.6423651787831233,0.9428289270961443,-0.32827207777843626,-2.4889397224673075,37.223493635165376,2.470001220703125,0.5438247821529529,-1.100001525878909,-2.7969839123650075,0.5969808606071894,-1.9484927191219583,-0.25151033263585987,2.9800033569335938,22.997383927814543,-41.29462175947265,0.8484911932430508,8,1.0450019836425781,1.0450019836425781,-1.5599994659423828,-3.3449974060058594,2.8899993896484375,4,0.03252237867406116,-1.1300839231107995,81.97000122070312,1.9999891009362296,83.29000091552734,-2.079345088161209,82.68000030517578,0.03252237867406116
5388,2014-08-04,81.0199966430664,81.16000366210938,80.26000213623047,80.62000274658203,871500.0,0.005710018599964339,1.6470324245484125,0.4494316525794229,49.09963007027658,58.18494651526205,1.249487877742851,0.4923191941026914,-0.7174813174233634,-2.97744003123114,36.283019205464946,0.9000015258789062,0.6492050565068865,-0.6300022125244169,-2.3402077223998674,1.0802032973510336,-1.4851049674621493,0.22510054241331545,2.4426042175292935,34.88365674451798,-27.881212504370126,0.8551027549377267,8,0.5850028991699219,0.5850028991699219,-2.019998550415039,-3.6199989318847656,3.5600051879882812,0,0.022957302979729644,-4.550568347420577,80.55999755859375,-1.1300839231107995,81.97000122070312,1.9999891009362296,83.29000091552734,0.022957302979729644
5389,2014-08-05,80.44999694824219,81.29000091552734,80.20999908447266,80.91999816894531,819500.0,-0.00703529645076828,-1.2736953693441913,-1.175020981155108,43.67679929673722,56.93059608085295,1.7389918318025082,1.061617065626109,-0.12279774235047114,-2.427091074662414,35.34555748256548,1.0800018310546875,0.6103898197893756,-1.165001678466794,-2.9454995766624137,0.6154962197288256,-2.055250627564604,-0.2747527293689842,2.936751858520509,20.154992912750938,-38.77283115967194,0.8902489490978093,8,1.1550025939941406,1.1550025939941406,-0.5124969482421875,-3.049999237060547,4.7100067138671875,1,0.020758307789797037,1.6470324245484125,81.0199966430664,-4.550568347420577,80.55999755859375,-1.1300839231107995,81.97000122070312,0.020758307789797037
5390,2014-08-06,80.95999908447266,81.1500015258789,80.11000061035156,80.38999938964844,869000.0,0.006339367999710133,1.189465061556871,-1.212762158301409,51.0843397858437,56.764551052422725,1.1859655542164802,0.5731235157010701,-0.6194117557988363,-2.9501457281982653,34.14714218036357,1.0400009155273438,0.600673395846556,-0.6499996185302734,-2.437607185614212,1.137607948553665,-1.5438034020722426,0.24380416501169577,2.35241470953369,36.64770880023582,-24.22988562203671,0.8938037835419659,8,0.6450004577636719,0.6450004577636719,-0.720001220703125,-3.2150001525878906,3.029998779296875,2,0.0160573501291843,-1.2736953693441913,80.44999694824219,1.6470324245484125,81.0199966430664,-4.550568347420577,80.55999755859375,0.0160573501291843
5391,2014-08-07,80.83999633789062,81.76000213623047,80.58000183105469,81.13999938964844,735200.0,-0.0014822473806703762,-1.8780773739742087,-0.5263214252252011,42.58240376271741,54.629929653265876,1.1528609663812404,0.7654498004098116,-0.4529671770859238,-2.8542447862091365,33.97893887640947,1.1800003051757812,0.5365230886862093,-0.7910022735595703,-2.5289260992859397,0.9469215521667991,-1.659964186422755,0.07795963930361438,2.3995691436144995,47.36832351087883,-8.536910384800485,0.8689619128631841,8,0.7650032043457031,0.7650032043457031,-0.5549983978271484,-3.0949974060058594,2.7800064086914062,3,0.038842245933789155,1.189465061556871,80.95999908447266,-1.2736953693441913,80.44999694824219,1.6470324245484125,81.0199966430664,0.038842245933789155
5392,2014-08-08,81.37999725341797,81.4800033569336,80.51000213623047,80.93000030517578,745700.0,0.006679873082505727,1.9845771027488908,-1.499974568943594,49.65891514824753,53.05884596699834,0.4641422897397831,0.3148363663102458,-0.9402609709715932,-3.4172085097346354,33.76628514587088,0.970001220703125,0.4957586465788637,-0.2975013732910128,-1.9500460164642561,1.3550432698822306,-1.1237736948776273,0.5287709482956018,1.788176881835966,76.9694223397713,20.315957390174887,0.8262723215866207,8,0.22500228881835938,0.22500228881835938,-1.2049980163574219,-3.634998321533203,2.4000015258789062,4,0.034160807354594036,-1.8780773739742087,80.83999633789062,1.189465061556871,80.95999908447266,-1.2736953693441913,80.44999694824219,0.034160807354594036
5393,2014-08-11,81.80000305175781,82.27999877929688,81.30000305175781,81.69999694824219,521100.0,0.005161044636459611,-1.1777830524566817,0.22223729273337628,47.65961913687329,51.356493017479394,-0.13462593503444964,-0.07183578354658948,-1.307395272563184,-3.8507826357900967,33.24259353234621,0.9799957275390625,0.44094789528196543,0.09900436401366619,-1.5460841021902354,1.7440928302175678,-0.7235398690882846,0.921548597115617,1.2982075641699566,77.88036255475942,21.127304035669525,0.8225442331019492,8,-0.19500350952148438,-0.19500350952148438,-1.1900043487548828,-3.8200035095214844,2.5099945068359375,0,0.020171073776615422,1.9845771027488908,81.37999725341797,-1.8780773739742087,80.83999633789062,1.189465061556871,80.95999908447266,0.020171073776615422
5394,2014-08-12,82.02999877929688,82.1500015258789,81.33000183105469,81.62999725341797,1190100.0,0.00281168360584938,1.5624709430543469,3.9997711321330485,50.0,48.788946793020095,-0.5213458043542971,-0.2467499397235997,-1.4852701264538553,-4.100811310439511,32.58750273639503,0.8199996948242188,0.3138175686482043,0.2860000610351534,-1.3455507510879698,1.9175508731582767,-0.5297753450264082,1.101775467096715,0.9996475876912427,88.47925295155858,30.634562882057338,0.8157754060615598,8,-0.5999984741210938,-0.4249992370605469,-1.364999771118164,-4.049999237060547,3.6300048828125,1,0.031086225645554855,-1.1777830524566817,81.80000305175781,1.9845771027488908,81.37999725341797,-1.8780773739742087,80.83999633789062,0.031086225645554855
5395,2014-08-13,83.37999725341797,83.6500015258789,82.01000213623047,82.4000015258789,1260900.0,0.01645737527990576,1.1578878682929277,2.4499799729157528,54.95608556016638,48.213693875660105,-2.0754964048505826,-1.5294611221370786,-2.765096460843651,-5.443236998935163,32.152385138365894,1.6399993896484375,0.17647594598132343,1.5434986114501896,-0.2396902096174216,3.326687432517801,0.6519042009163911,2.435093021983988,-3.7099990844726562,91.4011361482727,34.63457268934965,0.8915944105338045,8,-1.7199974060058594,-1.7199974060058594,-2.5549983978271484,-5.399997711181641,3.3400039672851562,2,0.02134812265922026,1.5624709430543469,82.02999877929688,-1.1777830524566817,81.80000305175781,1.9845771027488908,81.37999725341797,0.02134812265922026
5396,2014-08-14,83.80999755859375,83.87999725341797,83.19000244140625,83.4800033569336,1089800.0,0.005157115847208349,1.9361881726539292,0.3367302452316076,57.00597193846784,49.52486274437,-2.477590326664341,-1.8138179125541853,-3.1155798928236607,-5.853027825613026,32.41912993900667,0.6899948120117188,0.059323245490972454,1.8219989776611385,-0.09322164445120507,3.737219599773482,0.8643886666049667,2.7796092887173103,-4.060399322509767,97.92285471076177,42.28438113548914,0.9576103110561751,8,-1.8149986267089844,-2.0349998474121094,-2.9399986267089844,-5.829998016357422,1.7099990844726562,3,0.0021477187736456127,1.1578878682929277,83.37999725341797,1.5624709430543469,82.02999877929688,-1.1777830524566817,81.80000305175781,0.0021477187736456127
5397,2014-08-15,83.72000122070312,84.87999725341797,83.12000274658203,84.25,3122000.0,-0.0010738138708058509,-1.0346807553560247,-1.6060851270432108,55.28555523521793,50.212187762696814,-2.114578940232562,-1.667551842745354,-2.9474071779362987,-5.740904771846175,32.65181102157077,1.7599945068359375,-0.19467445341558687,1.6420024871826229,-0.4230725688157122,3.707077543180958,0.6094649591834553,2.6745400151817904,-3.8051870239257823,67.59782370102954,14.79537001409355,1.0325375279991655,8,-1.2250022888183594,-1.4450035095214844,-2.887502670288086,-5.740001678466797,1.6999969482421875,4,-0.001194439472802622,1.9361881726539292,83.80999755859375,1.1578878682929277,83.37999725341797,1.5624709430543469,82.02999877929688,-0.001194439472802622
5398,2014-08-18,84.43000030517578,84.66999816894531,83.9000015258789,84.22000122070312,1411400.0,0.008480638725756329,1.2318911089242472,-0.39622560027638626,59.97719012233124,52.02334229887392,-2.5591192884170226,-2.2569918361868133,-3.5909671545830406,-6.4092551530549144,32.897066478964234,0.9499969482421875,-0.2567337623524679,2.2020015716552734,-0.0884155642319655,4.492418707542512,1.056793003711661,3.347210139598886,-4.2172751250000005,87.32401328161099,33.362004123323224,1.145208567943618,8,-1.9350013732910156,-2.1550025939941406,-3.597501754760742,-6.450000762939453,2.2600021362304688,0,-0.007698703346315838,-1.0346807553560247,83.72000122070312,1.9361881726539292,83.80999755859375,1.1578878682929277,83.37999725341797,-0.007698703346315838
5399,2014-08-19,85.38999938964844,85.58000183105469,84.33999633789062,84.33999633789062,1614100.0,0.011370355098930363,-1.3619083603388895,5.000036330608538,61.513146061870025,53.18209855176574,-3.0672399997861675,-3.120212141502492,-4.465876743800919,-7.319364969483189,32.63289029484157,1.2400054931640625,-0.03454705842051453,2.9990005493164062,0.3088307726126942,5.689170326020118,1.6539156609645431,4.344085437668269,-4.897237885078127,94.67780230677008,42.66086821336372,1.3450848883518594,8,-2.3449974060058594,-2.7649993896484375,-4.557500839233398,-7.409999847412109,-0.5400009155273438,1,-0.012647872570258012,1.2318911089242472,84.43000030517578,-1.0346807553560247,83.72000122070312,1.9361881726539292,83.80999755859375,-0.012647872570258012
5400,2014-08-20,85.2699966430664,85.48999786376953,84.52999877929688,85.20999908447266,1394600.0,-0.001405348957018271,2.839996337890625,0.05714036591923038,70.83328918177693,56.321085820550124,-2.538522863562946,-2.893376126736243,-4.238503033068838,-7.152697954691149,32.354437701465756,0.9599990844726562,0.13586993017844406,2.7169979095458956,-0.2568969945115356,5.690892813603327,1.23005045751718,4.203945361574611,-4.3702559123773455,87.39815839993548,28.269178998795184,1.4869474520287125,8,-2.224994659423828,-2.6449966430664062,-4.437498092651367,-7.289997100830078,0.7800064086914062,2,0.004573789543765416,-1.3619083603388895,85.38999938964844,1.2318911089242472,84.43000030517578,-1.0346807553560247,83.72000122070312,0.004573789543765416
5401,2014-08-21,85.80999755859375,85.88999938964844,84.7300033569336,85.1500015258789,1697400.0,0.006332836129778974,1.829259669330753,11.000381485249237,87.23402643557006,60.49609818580818,-2.5696116361219055,-3.3516127126330417,-4.662966572064832,-7.641782199413228,31.66333760706791,1.1599960327148438,0.4477244780729137,3.095998764038086,-0.215782245361126,6.407779773437298,1.4401082593384729,4.751889268737699,-4.53583593987544,97.11184375421752,32.03222624651022,1.6558905046996086,8,-2.214996337890625,-3.029998779296875,-4.977499008178711,-7.829998016357422,1.970001220703125,3,0.010604867591191836,2.839996337890625,85.2699966430664,-1.3619083603388895,85.38999938964844,1.2318911089242472,84.43000030517578,0.010604867591191836
5402,2014-08-22,83.56999969482422,86.80000305175781,82.11000061035156,85.29000091552734,5152200.0,-0.026104159509385716,-1.021553042385896,-2.6060781208457118,64.43942538488257,62.36052110225365,0.015318119401527497,-1.094483953031812,-2.3226964898311735,-5.3818980562132595,29.915872373670872,4.69000244140625,0.6175363470161415,0.8095008850097685,-2.523950321945975,4.142952091965512,-0.8572247184681032,2.47622648848764,-1.8342542990128976,31.130028240132223,-36.20896955540451,1.6667256034778724,8,0.49500274658203125,-0.33499908447265625,-2.8675003051757812,-5.590000152587891,4.0800018310546875,4,0.02333369576837452,1.829259669330753,85.80999755859375,2.839996337890625,85.2699966430664,-1.3619083603388895,85.38999938964844,0.02333369576837452
5403,2014-08-25,82.9000015258789,83.44000244140625,81.5999984741211,83.22000122070312,3519200.0,-0.00801720918262494,3.8421020930582745,0.18604620216106882,63.71783031304438,63.88472447036969,0.9585633897284396,-0.44327452168843706,-1.560722990515501,-4.696985126202691,27.784261629970846,1.970001220703125,0.882046536724232,0.13700256347655682,-3.196806268573283,3.470811395526397,-1.5299018525483632,1.8039069795014768,3.9000015258789062,25.000036679749112,-46.3118906954781,1.6669044160249165,8,1.2999992370605469,0.33499908447265625,-2.150003433227539,-4.920001983642578,2.8199996948242188,0,0.03039802891052701,-1.021553042385896,83.56999969482422,1.829259669330753,85.80999755859375,2.839996337890625,85.2699966430664,0.03039802891052701
5404,2014-08-26,82.63999938964844,83.62999725341797,82.62000274658203,82.91000366210938,1750700.0,-0.0031363345168251566,-5.516144910415436,0.8437641561166345,59.677420772520115,64.40931727174234,1.4686365717780632,-0.19649732753620697,-1.2072915926235197,-4.4172015327889085,25.357347149548005,1.0099945068359375,1.0589342148116287,-0.1209995269775419,-3.455066000132888,3.213066946177804,-1.788032763555222,1.5460337096001382,4.160003662109375,20.0,-53.39594393037396,1.6670332365776737,8,1.5600013732910156,0.595001220703125,-1.8900012969970703,-4.659999847412109,1.8799972534179688,1,0.0490077817239809,3.8421020930582745,82.9000015258789,-1.021553042385896,83.56999969482422,1.829259669330753,85.80999755859375,0.0490077817239809
5405,2014-08-27,82.66000366210938,83.0,82.18000030517578,82.94999694824219,1837100.0,0.00024206525421921476,3.2051332211745374,1.0740322124894037,60.606101024543875,64.80933161463967,1.4927381240748332,-0.280500815943995,-1.1294509524522311,-4.394912871959235,22.639016120668522,0.8199996948242188,1.2408599693012832,-0.06949539184570597,-3.3944095901803735,3.2554188064889615,-1.7319524910130468,1.592961707321635,4.035999298095703,20.384697208671092,-53.97772343958666,1.6624570991673342,8,1.5399971008300781,0.5749969482421875,-1.5400066375732422,-4.435005187988281,2.5999984741210938,2,0.02649400816583314,-5.516144910415436,82.63999938964844,3.8421020930582745,82.9000015258789,-1.021553042385896,83.56999969482422,0.02649400816583314
5406,2014-08-28,83.36000061035156,83.5999984741211,82.20999908447266,82.58999633789062,1750800.0,0.008468387578393743,1.2239990234375,-2.6552486187845306,61.327253094313825,65.48063137676144,0.8070681547404348,-0.9180943298982527,-1.7372483706522246,-5.009795891295909,20.92874700749885,1.3899993896484375,1.4203727368551569,0.5610015869140597,-2.755166108153901,3.8771692819820203,-1.0970822606199135,2.219085434448033,3.234082260131842,33.846165132230496,-38.52642499658624,1.6580838475339779,8,0.8400001525878906,-0.125,-2.19000244140625,-5.135002136230469,1.3000030517578125,3,0.03226970275564289,3.2051332211745374,82.66000366210938,-5.516144910415436,82.63999938964844,3.8421020930582745,82.9000015258789,0.03226970275564289
5407,2014-08-29,83.18000030517578,83.63999938964844,82.5999984741211,83.63999938964844,1267200.0,-0.00215931266624092,3.521752110526927,-0.5973980936527753,58.117638188654446,65.2740144952418,1.0084647531559483,-0.5604821045093047,-1.463949653767827,-4.740872469610679,21.836455778706505,1.0400009155273438,1.456920069512961,0.25000114440918253,-2.896405747373308,3.396408036191673,-1.3232023014820697,1.8232045903004348,3.3142008773803724,77.451035390651,5.536576296379948,1.5732034458912465,8,1.0200004577636719,0.05500030517578125,-1.8550033569335938,-4.885002136230469,-0.7099990844726562,4,0.05530173668242777,1.2239990234375,83.36000061035156,3.2051332211745374,82.66000366210938,-5.516144910415436,82.63999938964844,0.05530173668242777
5408,2014-09-02,82.87999725341797,83.66999816894531,82.7300033569336,83.3499984741211,1429300.0,-0.0036066728859959207,-1.4415798026237565,1.021743817690279,54.9591511341269,64.54579283660368,1.1906917910170591,-0.12014777733571691,-1.0789805747500623,-4.361889309311266,22.80105057096647,0.9399948120117188,1.431419537932726,-0.14300193786621662,-3.158953320299645,2.8729494445672117,-1.6509776290829308,1.3649737533504975,3.516319874969483,46.97972831123878,-21.895923885226374,1.5079756912167142,9,1.3200035095214844,0.35500335693359375,-1.4499988555908203,-4.584999084472656,0.9200057983398438,1,0.0575531422603206,3.521752110526927,83.18000030517578,1.2239990234375,83.36000061035156,3.2051332211745374,82.66000366210938,0.0575531422603206
5409,2014-09-03,82.12000274658203,83.16999816894531,82.0,83.01000213623047,1616900.0,-0.009169818195241208,-1.0707842713622124,1.8936108044932147,42.10529334942071,61.3537932996752,1.6070565303487712,0.8130603161009589,-0.24657981535838758,-3.502262068977231,23.464127674584077,1.1699981689453125,1.4101969600184816,-0.9864967346191378,-3.787302599434753,1.8143091301964773,-2.3868996670269524,0.4139061977886769,4.180388008720087,7.185801087304125,-56.40988732929222,1.4004029324078096,9,2.079998016357422,1.1149978637695312,-0.6900043487548828,-3.8250045776367188,-0.31000518798828125,2,0.0438382653886471,-1.4415798026237565,82.87999725341797,3.521752110526927,83.18000030517578,1.2239990234375,83.36000061035156,0.0438382653886471
5410,2014-09-04,82.26000213623047,82.93000030517578,82.01000213623047,82.93000030517578,1230800.0,0.001704814721943837,1.7462706962126215,0.7528074476657466,39.92199955751466,56.09690142433573,1.1121416497715728,0.8173536841670312,-0.3394228152144194,-3.5237183000577517,24.270770958618783,0.9199981689453125,1.2766380786815574,-0.9114974975585994,-3.558681999668025,1.735687004550826,-2.235089748613305,0.41209475349610614,3.946380773448027,15.569007263922519,-41.87996279431613,1.32359225105471,9,1.9399986267089844,0.9749984741210938,-0.5400028228759766,-3.765003204345703,-2.0900039672851562,3,0.0274737958685336,-1.0707842713622124,82.12000274658203,-1.4415798026237565,82.87999725341797,3.521752110526927,83.18000030517578,0.0274737958685336
5411,2014-09-05,83.9800033569336,83.98999786376953,82.23999786376953,82.38999938964844,1484900.0,0.02090932623433006,1.1739225210283142,-2.3731467352934477,51.394861291545205,54.6475054139649,-0.9998924050577784,-0.6907601556690111,-2.009684424249741,-5.127702923091363,24.86159000845314,1.75,1.0749619133878099,0.65150337219238,-1.77687364447236,3.07988038885712,-0.56268513613999,1.86569188052475,2.1342518640337573,99.49776293643826,41.54253147647617,1.2141885083323682,9,-1.1850051879882812,-0.7450027465820312,-2.1625022888183594,-5.460002899169922,-4.3000030517578125,4,0.01524170907515443,1.7462706962126215,82.26000213623047,-1.0707842713622124,82.12000274658203,-1.4415798026237565,82.87999725341797,0.01524170907515443
5412,2014-09-08,84.16000366210938,84.58000183105469,83.47000122070312,83.58000183105469,1116000.0,0.002143371016678053,-1.7749909401285549,0.3647801156402198,48.46418307767487,52.952655721146066,-1.2151894662212328,-0.6870353011486543,-2.1316697900072796,-5.195210297476237,25.709235068218707,1.1100006103515625,0.7918211862097166,0.6925033569335994,-1.5794832364037035,2.9644899502709023,-0.4434899397350449,1.8284966536022438,1.863966423921056,83.72101275704831,28.262915941067448,1.1359932966686508,9,-0.8700027465820312,-0.9250030517578125,-2.1750030517578125,-5.640003204345703,-4.7700042724609375,0,0.005941064380265759,1.1739225210283142,83.9800033569336,1.7462706962126215,82.26000213623047,-1.0707842713622124,82.12000274658203,0.005941064380265759
5413,2014-09-09,83.44999694824219,84.01000213623047,83.27999877929688,83.8499984741211,908000.0,-0.008436391195011939,1.0277621777415151,-0.6896556260029991,38.64168325358509,50.6153515523755,-0.4681973425634425,0.16118700332764035,-1.3823080056670136,-4.384159826102476,25.859702042786402,0.8800048828125,0.30092536787623203,-0.10000305175780966,-2.23259573702056,2.0325896335049407,-1.1662993943891848,0.9662932908735655,2.4854937055500557,56.2013922156574,5.46868462021088,1.0662963426313785,9,-0.15999603271484375,0.0050048828125,-1.8449974060058594,-4.929996490478516,-3.9499969482421875,1,-0.011743508248980294,-1.7749909401285549,84.16000366210938,1.1739225210283142,83.9800033569336,1.7462706962126215,82.26000213623047,-0.011743508248980294
5414,2014-09-10,84.58000183105469,84.69999694824219,83.52999877929688,83.72000122070312,1587900.0,0.013541101547473566,1.1272871034415792,-2.149993324305251,46.387465757637976,49.03550318938596,-1.4461513119428275,-0.8094855853519505,-2.4335476590582203,-5.401692130374272,26.18360772230496,1.25,0.15059744751387427,0.9025016784667912,-1.1508982850704825,2.955901642004065,-0.12419830330185277,1.9292016602354352,1.2687789791441304,95.53920637126578,47.40193324169931,1.0266999817686373,9,-1.2300033569335938,-1.125,-2.9750022888183594,-6.060001373291016,-5.94000244140625,2,-0.009222023674755775,1.0277621777415151,83.44999694824219,-1.7749909401285549,84.16000366210938,1.1739225210283142,83.9800033569336,-0.009222023674755775
5415,2014-09-11,85.16000366210938,85.37000274658203,84.2699966430664,84.37000274658203,1453500.0,0.006857434600358925,-1.2222050969845024,0.9186050637852415,46.61108910071903,47.40037385676432,-1.8262883264431906,-1.3168098717760301,-2.9505990611608723,-5.8642278617336245,25.604950292109763,1.100006103515625,0.06915545309608717,1.393503189086914,-0.7575813226342092,3.5445877008080373,0.31796093322635954,2.4690454449474686,0.603801501367883,93.29077454077455,49.227303503472825,1.0755422558605607,9,-1.4750022888183594,-1.7050018310546875,-3.555004119873047,-4.810001373291016,-4.1300048828125,3,-0.0393377872176649,1.1272871034415792,84.58000183105469,1.0277621777415151,83.44999694824219,-1.7749909401285549,84.16000366210938,-0.0393377872176649
5416,2014-09-12,83.98999786376953,85.11000061035156,83.83000183105469,84.80999755859375,2464300.0,-0.013738912024735095,-1.2456281245608047,-1.0379730943436314,52.46477233652358,46.772277650972,-0.6230386561568082,-0.1397948288002624,-1.73058539814798,-4.595779297747015,24.693872334714197,1.3300018310546875,0.03036359625393459,0.2144973754882784,-1.9388584300744185,2.3678531810509753,-0.8621805272930771,1.291175278269634,1.6905311659206035,33.971183576025496,-11.243797802712749,1.0766779027813498,9,-0.3049964904785156,-0.3349952697753906,-2.384998321533203,-3.0449981689453125,-2.9499969482421875,4,-0.04548160247628774,-1.2222050969845024,85.16000366210938,1.1272871034415792,84.58000183105469,1.0277621777415151,83.44999694824219,-0.04548160247628774
5417,2014-09-15,83.62000274658203,84.19999694824219,83.16999816894531,84.0,1255400.0,-0.00440522832001522,1.6410524771360102,0.4634114571218564,54.379560688834566,46.70787871260618,-0.20569669762834053,0.23433922810535535,-1.3438320144966411,-4.121308339872158,22.94522548432974,1.029998779296875,-0.023663264085030278,-0.15049781799316975,-2.304860354783443,2.0038647187971037,-1.2276790863883065,0.926683450401967,1.9789156719967167,20.4547109679254,-26.18887444588554,1.0771812683951372,9,0.06499862670898438,0.034999847412109375,-2.015003204345703,-2.6750030517578125,-0.25,0,-0.047117942023355175,-1.2456281245608047,83.98999786376953,-1.2222050969845024,85.16000366210938,1.1272871034415792,84.58000183105469,-0.047117942023355175
5418,2014-09-16,83.77999877929688,86.75,83.44999694824219,83.66999816894531,1427400.0,0.0019133703355611598,-10.999944513802191,-0.28947738269721124,57.019691705205084,48.365034085471116,-0.25099681120198625,0.02440093959314993,-1.452304724539573,-4.17116512741822,21.61531167191158,3.3000030517578125,-0.13616647234562151,0.041998291015630684,-2.089968699135369,2.1739652811666303,-1.0239852040598691,1.1079817860911305,-2.1800003051757812,17.0391144792195,-31.612554238812585,1.0659834950754974,9,0.6000022888183594,0.2700042724609375,-2.174999237060547,-2.8349990844726562,-1.8199996948242188,1,-0.05239913408465291,1.6410524771360102,83.62000274658203,-1.2456281245608047,83.98999786376953,-1.2222050969845024,85.16000366210938,-0.05239913408465291
5419,2014-09-17,84.30999755859375,84.68000030517578,83.58999633789062,83.61000061035156,1550800.0,0.006326077667929475,-1.9459348000907273,6.363573311138854,59.55963477941072,50.546993554570676,-0.48911100625855397,-0.6225772903048039,-1.9213026051047848,-4.605665707675598,19.755122077339067,1.0900039672851562,-0.18591921443248793,0.6259971618652287,-1.380825700496672,2.6328200242271294,-0.37741426931572164,1.629408593046179,-2.6069990539550787,31.843542083121996,-19.541678455383277,1.0034114311809523,9,0.18500137329101562,-0.2449951171875,-2.704998016357422,-3.3649978637695312,-0.779998779296875,2,-0.05705133077783453,-10.999944513802191,83.77999877929688,1.6410524771360102,83.62000274658203,-1.2456281245608047,83.98999786376953,-0.05705133077783453
5420,2014-09-18,85.66000366210938,85.68000030517578,84.37000274658203,84.54000091552734,1241200.0,0.016012408286186997,1.2586242049946397,1.6000108991825612,62.39223907592387,51.76892441950164,-1.4596002045174146,-2.046807832182594,-3.1904613738336707,-5.840975326726692,17.956706071124128,1.3700027465820312,-0.14106030511587164,1.956502914428711,-0.12152525223720545,4.034531081094627,0.9174888310957527,2.995516997761669,-3.8560651275634825,69.55319049181865,15.290544247069036,1.03901408333296,9,-0.7000045776367188,-1.4600028991699219,-4.14250373840332,-4.715003967285156,-0.7000045776367188,3,-0.08195194924520122,-1.9459348000907273,84.30999755859375,-10.999944513802191,83.77999877929688,1.6410524771360102,83.62000274658203,-0.08195194924520122
5421,2014-09-19,86.72000122070312,86.87999725341797,85.86000061035156,86.12999725341797,3096700.0,0.012374474822286485,1.2417606371829806,0.5267879646596413,67.42124498664482,53.87526463160941,-2.335676734119133,-3.199157091677691,-4.134995186665691,-6.790284806374686,16.038479939436627,1.2199935913085938,0.13767300103050673,2.9710002899169865,0.6707945326204481,5.271206047213525,1.8208974112687173,4.121103168565256,-4.817141456848148,95.68743740707457,42.525584600723505,1.150102878648269,9,-1.6950035095214844,-2.4800033569335938,-5.060001373291016,-5.720001220703125,-1.7099990844726562,4,-0.06561349586383358,1.2586242049946397,85.66000366210938,-1.9459348000907273,84.30999755859375,-10.999944513802191,83.77999877929688,-0.06561349586383358
5422,2014-09-22,85.5199966430664,86.5,84.95999908447266,86.19000244140625,1840000.0,-0.013837690968000582,1.3875966241431723,-1.1355954120491898,61.93488395193901,56.46339804253763,-1.030877333184435,-1.94531027002067,-2.832057507270818,-5.491034868319815,16.64797905108033,1.7600021362304688,0.42410235982396216,1.6734958648681584,-0.7564166725899923,4.103408402326309,0.4585395961390759,2.888452133597241,-3.4180513796289063,60.349839960674146,6.141365144671795,1.2149562687290762,9,-0.4949989318847656,-1.279998779296875,-3.634998321533203,-4.404998779296875,0.8100051879882812,0,-0.05238535902003316,1.2417606371829806,86.72000122070312,1.2586242049946397,85.66000366210938,-1.9459348000907273,84.30999755859375,-0.05238535902003316
5423,2014-09-23,85.41999816894531,86.22000122070312,85.41000366210938,85.69000244140625,1412300.0,-0.0011692993223381132,-4.586319389634307,0.4029879638802537,65.86533700228368,58.62760595860937,-0.6951492215626018,-1.7358373031258054,-2.6565351927991827,-5.294239053171509,17.72739428590434,0.80999755859375,0.48539806853894163,1.4474975585937528,-1.0365047303089767,3.9314998474964824,0.20549641414238806,2.6894987030451176,-3.1269308259085875,55.623140480535774,-4.3461168034326505,1.2420011444513623,9,-0.3950004577636719,-1.1800003051757812,-3.0349998474121094,-3.8050003051757812,0.45999908447265625,1,-0.0239990103758696,1.3875966241431723,85.5199966430664,1.2417606371829806,86.72000122070312,1.2586242049946397,85.66000366210938,-0.0239990103758696
5424,2014-09-24,86.69000244140625,87.30999755859375,85.41000366210938,85.5,2105900.0,0.014867762815319985,-1.7737236033146218,-4.407346708109635,69.21071977544611,61.138676033579046,-1.8264442743398064,-2.8320701244484496,-3.8295427408867653,-6.448859300555938,18.896278165864857,1.899993896484375,0.6069945870285522,2.5150016784668026,-0.16427161170172155,5.194274968635327,1.1753650333825334,3.8546383235510717,-4.213457901954271,78.91169349502142,12.775615616219767,1.3396366450842638,9,-1.4500045776367188,-2.235004425048828,-4.305004119873047,-5.075004577636719,0.1399993896484375,2,-0.0545622704317098,-4.586319389634307,85.41999816894531,1.3875966241431723,85.5199966430664,1.2417606371829806,86.72000122070312,-0.0545622704317098
5425,2014-09-25,84.8499984741211,86.5,84.80999755859375,86.2699966430664,2106700.0,-0.021225099959234828,-1.2533365885416667,-1.1932733241011437,53.73387679830674,61.27968764044384,-0.03915677288787833,-0.8638763005620831,-1.9235288650243234,-4.507470222240499,20.31959061894541,1.8800048828125,0.8568421708174441,0.565497970581049,-2.0307950267091144,3.1617909678712124,-0.7326485280640327,1.8636444692261307,-2.0834467535206045,1.6000366210937498,-57.82442021077579,1.2981464986450806,9,0.3899993896484375,-0.3950004577636719,-2.0149974822998047,-2.884998321533203,3.160003662109375,3,-0.015556861739093764,-1.7737236033146218,86.69000244140625,-4.586319389634307,85.41999816894531,1.3875966241431723,85.5199966430664,-0.015556861739093764
5426,2014-09-26,86.05000305175781,86.12999725341797,84.62000274658203,84.81999969482422,2543900.0,0.014142658800432528,1.172666845967649,-0.8662006640805493,57.458544240151355,61.62179692392349,-1.0238929372050904,-1.9521051046860691,-3.018039953904406,-5.583711980883649,21.326741580319258,1.5099945068359375,0.9883550337314517,1.631002426147461,-1.0412328237181327,4.303237676013055,0.2948848012146641,2.967120051080258,-3.0108445808777304,53.15996517132137,-3.059318007828729,1.3361176249327942,9,-0.6700057983398438,-1.5950050354003906,-3.2150020599365234,-4.085002899169922,2.2899932861328125,4,-0.012667099693529749,-1.2533365885416667,84.8499984741211,-1.7737236033146218,86.69000244140625,-4.586319389634307,85.41999816894531,-0.012667099693529749
5427,2014-09-29,87.77999877929688,87.95999908447266,85.05000305175781,85.11000061035156,2375700.0,0.020104539990527304,-1.0860236812600836,2.170724294282932,65.81444935236611,62.59899221805249,-2.3487309831870533,-3.499217420440516,-4.657015654350232,-7.173040106398574,22.631347777945685,2.9099960327148438,1.1261608116751916,3.130998229980463,0.1354863822351433,6.126510077725783,1.6332423061078032,4.628754153853123,-4.484589963153979,94.61076339714012,36.8033981710324,1.4977559238726594,9,-2.0050010681152344,-3.0,-4.592498779296875,-5.659999847412109,0.6699981689453125,0,-0.031556125331363316,1.172666845967649,86.05000305175781,-1.2533365885416667,84.8499984741211,-1.7737236033146218,86.69000244140625,-0.031556125331363316
5428,2014-09-30,87.6500015258789,88.79000091552734,87.33000183105469,87.4800033569336,2967600.0,-0.001480943896397413,-5.212745925589248,0.06366976986072774,62.09612788995404,62.88082478589063,-1.801489230272395,-3.1553152697688773,-4.419835805025912,-6.906493286709349,24.08937163750399,1.4599990844726562,1.2983001985614777,2.762500762939453,-0.3951522797284781,5.920153805607384,1.1836742416054875,4.341327284273419,-3.981425488269636,72.66187313610334,18.81654721203104,1.5788265213339663,9,-1.0699996948242188,-2.4550018310546875,-4.0,-5.075000762939453,1.0800018310546875,1,-0.015059893574953187,-1.0860236812600836,87.77999877929688,1.172666845967649,86.05000305175781,-1.2533365885416667,84.8499984741211,-0.015059893574953187
5429,2014-10-01,85.72000122070312,87.72000122070312,85.5199966430664,87.36000061035156,2010300.0,-0.02201939842072842,-1.1568581985728603,-9.647159141908267,51.99429208608387,61.72549734257508,0.3906329344510766,-0.9926787575607818,-2.4254362495582455,-4.854570066242218,25.799281298731007,2.2000045776367188,1.4534606245751576,0.6525005340576229,-2.2402192859418335,3.5452203540570792,-0.7938593759421053,2.098860444057351,-1.5392826953020489,26.378871873684982,-21.548373768883256,1.4463599099997306,10,0.9850006103515625,-0.3250007629394531,-2.002500534057617,-3.0600013732910156,3.4099960327148438,2,0.0018664959220300315,-5.212745925589248,87.6500015258789,-1.0860236812600836,87.77999877929688,1.172666845967649,86.05000305175781,0.0018664959220300315
5430,2014-10-02,84.5199966430664,85.44000244140625,83.31999969482422,85.02999877929688,2613600.0,-0.013999119931730641,2.187951378730776,0.31097702807059985,51.8834346247446,59.99907396903061,1.5778492616902184,0.4061433317550893,-1.170425063711562,-3.557383701837253,27.107567575936176,2.4000015258789062,1.5590012443163772,-0.6605037689209041,-3.2523743230489544,1.931366785207146,-1.9564390459849221,0.6354315081431139,4.2700042724609375,21.937782092266836,-26.60828890651714,1.2959352770640218,10,1.535003662109375,0.8750038146972656,-0.8024959564208984,-1.8599967956542969,4.290000915527344,3,0.027330871743211027,-1.1568581985728603,85.72000122070312,-5.212745925589248,87.6500015258789,-1.0860236812600836,87.77999877929688,0.027330871743211027
5431,2014-10-03,85.26000213623047,85.44999694824219,84.77999877929688,84.87999725341797,1991300.0,0.008755389523844359,-1.310331219910026,-0.7451044923481981,55.678661285942376,59.3039381172532,0.6805283032703642,-0.24564543255148408,-1.8637440601889494,-4.188211530470852,27.651794220237257,0.9300003051757812,1.6246363877852303,0.01550178527831747,-2.5140175826589513,2.545021153215586,-1.249257898690317,1.2802614692469518,3.4205987548828176,35.4662158769478,-15.946121945583442,1.2647596839686315,10,0.7949981689453125,0.13499832153320312,-1.542501449584961,-2.6000022888183594,4.6199951171875,4,0.0322542802146073,2.187951378730776,84.5199966430664,-1.1568581985728603,85.72000122070312,-5.212745925589248,87.6500015258789,0.0322542802146073
5432,2014-10-06,84.66000366210938,85.86000061035156,84.36000061035156,85.62999725341797,1142900.0,-0.007037279604595881,1.0979016501896677,-2.552581914551879,52.95700165200779,57.869678633889215,1.2803504236552783,0.4150102031627654,-1.224680544082986,-3.4702388832647983,27.724492305251697,1.5,1.538424928898678,-0.6094966888427678,-3.103520173171219,1.8845267954856837,-1.8565084310069864,0.6375150533214509,3.9133852050781286,24.497324830814378,-29.971552513690305,1.2470117421642226,10,1.3949966430664062,0.7349967956542969,-0.9425029754638672,-1.9550018310546875,6.049995422363281,0,0.043467901211871496,-1.310331219910026,85.26000213623047,2.187951378730776,84.5199966430664,-1.1568581985728603,85.72000122070312,0.043467901211871496
5433,2014-10-07,82.47000122070312,84.6500015258789,82.44000244140625,84.02999877929688,1716700.0,-0.025868206315545095,-1.7284021550749755,1.6082555313475801,44.43774579853446,55.117125969787935,3.3613738290920026,2.6644364530223896,0.9729744222245813,-1.1592692870360253,28.001658371727444,2.220001220703125,1.2280060534086772,-2.7504993438720646,-5.4268798763039,-0.07411881144022914,-4.088689610087982,-1.4123090776561469,5.998319863037111,0.5681588301592347,-54.417863862620734,1.3381902662159173,10,3.145000457763672,2.924999237060547,1.2474994659423828,0.24499893188476562,7.150001525878906,1,0.07251116332029173,1.0979016501896677,84.66000366210938,-1.310331219910026,85.26000213623047,2.187951378730776,84.5199966430664,0.07251116332029173
5434,2014-10-08,83.80000305175781,83.9000015258789,81.62999725341797,82.30999755859375,1693300.0,0.016127098476637514,1.6863917078984434,-0.9551332211745374,44.37046485679662,54.076746865175686,1.7637962776555014,1.3417975550925263,-0.328281980407354,-2.3821750126018344,27.95510771716565,2.2700042724609375,1.077377973786625,-1.381497573852542,-4.1192056139089175,1.3562104662038337,-2.7503515938807226,-0.01264355382436122,4.42718528628906,51.30033277119951,-1.7669070356417649,1.3688540200281853,10,1.4099960327148438,1.4099960327148438,-0.08250236511230469,-0.9950027465820312,6.639999389648423,2,0.05883055042528862,-1.7284021550749755,82.47000122070312,1.0979016501896677,84.66000366210938,-1.310331219910026,85.26000213623047,0.05883055042528862
5435,2014-10-09,81.80999755859375,83.68000030517578,81.41999816894531,83.68000030517578,1796100.0,-0.02374708139252646,1.417111034046633,-1.2550307734846236,35.93124374237608,51.6848245876451,3.6623655391659327,3.233757182871642,1.6482724204006445,-0.3204666510204959,27.5192854912931,2.3800048828125,0.8320443602699186,-3.204002761840826,-6.32968278053761,-0.0783227431440423,-4.766842771189218,-1.6411627524924342,6.021359314375388,8.783765207230736,-37.28570518848809,1.5628400093483916,10,3.295001983642578,3.295001983642578,1.9075031280517578,0.9950027465820312,8.880004882812486,3,0.08947561316795682,1.6863917078984434,83.80000305175781,-1.7284021550749755,82.47000122070312,1.0979016501896677,84.66000366210938,0.08947561316795682
5436,2014-10-10,80.16999816894531,83.22000122070312,80.16999816894531,81.80000305175781,1812000.0,-0.020046442226988703,-2.742323822362016,0.8716590848819894,35.04753546128781,48.26627859974752,4.895372458498926,4.820023289686503,3.2980404951267985,1.3860995300891403,27.716859686687766,3.0500030517578125,0.3528930987422143,-4.653002166748053,-8.43921162881415,-0.8667927046819557,-6.546106897781101,-2.759897435715004,7.148450007701925,0.0,-42.434636697217435,1.8931047310330487,10,4.310001373291016,4.310001373291016,3.5475025177001953,2.81500244140625,10.760002136230469,4,0.10777098150159659,1.417111034046633,81.80999755859375,1.6863917078984434,83.80000305175781,-1.7284021550749755,82.47000122070312,0.10777098150159659
5437,2014-10-13,79.68000030517578,80.4000015258789,78.77999877929688,79.95999908447266,3108300.0,-0.006111985467892156,1.793099365973008,0.171777877630495,34.29980563430952,45.177798349120344,4.599210606256165,5.269902126769097,3.8377702219194703,1.9304312892007687,28.770401656083184,1.6200027465820312,0.19053305330352543,-4.945999908447263,-9.354607042180461,-0.5373927747140641,-7.150303475313862,-2.7416963415806634,6.923602870701259,15.332216435553741,-24.38350418384769,2.204303566866601,10,3.5699996948242188,4.104999542236328,3.3349990844726562,3.4150009155273438,11.659996032714844,0,0.1280120094023096,-2.742323822362016,80.16999816894531,1.417111034046633,81.80999755859375,1.6863917078984434,83.80000305175781,0.1280120094023096
5438,2014-10-14,79.38999938964844,80.61000061035156,79.19000244140625,80.27999877929688,1906300.0,-0.0036395697090441104,-1.2015590068724051,3.17858310626703,28.901747614603977,42.61196007451147,4.016712551412041,5.495931462105688,4.160329113586442,2.2600593152805573,28.362821944521883,1.4199981689453125,-0.15896851767989517,-5.016500854492193,-10.001879719952356,-0.03112198903203023,-7.509190287222268,-2.523811421762119,6.274771258638978,11.91406802972482,-21.89997901844205,2.4926894327300797,10,2.9300003051757812,4.395000457763672,3.8725013732910156,3.845001220703125,12.029998779296875,1,0.14258722486273534,1.793099365973008,79.68000030517578,-2.742323822362016,80.16999816894531,1.417111034046633,81.80999755859375,0.14258722486273534
5439,2014-10-15,79.5,79.98999786376953,77.95999908447266,78.25,2272200.0,0.0013855726312790306,-1.2185756810165846,-1.4044953452089084,32.81954612741224,40.493750241474544,3.2761394761059677,5.277691464570125,4.103211576204302,2.1704495406405186,28.09683730969622,2.029998779296875,-0.836336772359985,-4.6660003662109375,-10.113629297166796,0.7816285647449206,-7.3898148316888665,-1.9421859007330085,5.338598024008547,26.92308718315345,-10.512829003780972,2.723814465477928,10,2.4099998474121094,3.875,3.8725013732910156,3.7350006103515625,11.230003356933594,2,0.1272956320324783,-1.2015590068724051,79.38999938964844,1.793099365973008,79.68000030517578,-2.742323822362016,80.16999816894531,0.1272956320324783
5440,2014-10-16,78.63999938964844,79.31999969482422,78.01000213623047,78.1500015258789,1527100.0,-0.010817617740271235,-2.4026058954669307,0.391998291015625,25.67301931442701,37.15979002241728,3.5920952953227214,5.886615166553838,4.99075090307295,3.0372651563750566,27.351458070076106,1.4899978637695312,-1.512754339407408,-5.175000762939447,-11.10094297183636,0.7509414459574657,-8.137971867387904,-2.212029658490991,5.235594782825089,12.927757205496063,-21.588928747003024,2.9629711044484583,10,3.270000457763672,4.7350006103515625,4.762500762939453,4.595001220703125,13.080001831054688,3,0.15005090467117999,-1.2185756810165846,79.5,-1.2015590068724051,79.38999938964844,1.793099365973008,79.68000030517578,0.15005090467117999
5441,2014-10-17,81.02999877929688,81.37000274658203,79.25,79.66000366210938,2479800.0,0.030391650663759373,1.0682922835302087,2.7959205916699106,28.760246137772626,34.4712616319467,0.6023083605394817,3.213221880160063,2.6604986594157793,0.6849728279104568,25.623100818422206,2.7300033569335938,-1.8859656641089515,-2.5005012512206974,-8.3854177887401,3.3844152862987045,-5.4429595199804055,0.4419570175390106,2.0174120808565306,90.02921987846678,60.50685506679726,2.942458268759701,10,0.27500152587890625,2.345001220703125,2.5400028228759766,2.2050018310546875,11.639999389648438,4,0.11921515250691939,-2.4026058954669307,78.63999938964844,-1.2185756810165846,79.5,-1.2015590068724051,79.38999938964844,0.11921515250691939
5442,2014-10-20,81.04000091552734,81.25,80.18000030517578,80.72000122070312,1229300.0,0.0001234374476262179,1.8918994154217315,0.2335772520716386,29.04250975322786,32.76067984913486,0.027723123699274765,3.004419026985744,2.694183244687153,0.7126397293600633,24.62731656713967,1.0699996948242188,-2.2030545329965463,-2.2664993286132784,-8.173571336210145,3.640572678983588,-5.220035332411712,0.6870366751851549,1.2951722960307563,90.32253734148328,63.5200206302886,2.953536003798435,10,-0.1100006103515625,2.3349990844726562,2.6300010681152344,2.1949996948242188,11.620002746582031,0,0.12203849059623484,1.0682922835302087,81.02999877929688,-2.4026058954669307,78.63999938964844,-1.2185756810165846,79.5,0.12203849059623484
5443,2014-10-21,83.37000274658203,83.37999725341797,81.05999755859375,81.79000091552734,1524000.0,0.028751256228185085,1.900016212556148,4.937510430822783,42.73347120013476,32.57879166506132,-2.415168568771236,0.5406832393034904,0.42230357175353106,-1.5686358851665148,23.173836513814592,2.339996337890625,-2.622528161229667,0.1660022735595703,-5.6572028235997465,5.989207370718887,-2.745600275020081,3.0776048221392216,-5.410003662109375,99.8155994425754,69.94561304974717,2.911602548579658,10,-2.5500030517578125,0.00499725341796875,0.2999992370605469,-0.13500213623046875,8.869995117187486,1,0.09559785688786415,1.8918994154217315,81.04000091552734,1.0682922835302087,81.02999877929688,-2.4026058954669307,78.63999938964844,0.09559785688786415
5444,2014-10-22,81.95999908447266,83.69000244140625,81.94000244140625,83.33999633789062,1173100.0,-0.01691260184307941,-1.4648051536366127,-0.873414970979362,42.18560924692659,33.273721165566926,-1.4456423104829526,1.663443378463171,1.8678287951140788,-0.11984582194000382,21.216233156717898,1.75,-3.021267587180972,-1.0075012207031193,-6.614786740177763,4.5997842987715245,-3.8111439804404483,1.7961415390342097,-3.8916000366210994,69.54219605662408,37.071469308768094,2.8036427597373224,10,-1.1349983215332031,1.4150009155273438,2.255002975463867,1.2750015258789062,11.91000366210939,2,0.11542214726872602,1.900016212556148,83.37000274658203,1.8918994154217315,81.04000091552734,1.0682922835302087,81.02999877929688,0.11542214726872602
5445,2014-10-23,83.52999877929688,83.87999725341797,82.05999755859375,82.95999908447266,1323500.0,0.01915568219084629,1.8661488276533242,-0.41304407919106145,44.9738468474579,34.37664465291916,-3.0687094360051077,-0.011086233134577128,0.30880542851559767,-1.6408971762407702,19.72942748929102,1.9199981689453125,-3.071333983072847,0.6284984588623104,-4.916215989253061,6.173212906977682,-2.1438587651953753,3.400855682919996,-5.236735595703124,92.44063322364356,57.85586837908765,2.772357224057684,10,-2.6100006103515625,-0.154998779296875,0.7500019073486328,-0.2949981689453125,10.59000396728517,3,0.08619663214243056,-1.4648051536366127,81.95999908447266,1.900016212556148,83.37000274658203,1.8918994154217315,81.04000091552734,0.08619663214243056
5446,2014-10-24,84.95999908447266,85.04000091552734,83.66000366210938,84.08999633789062,1103100.0,0.017119601652983762,1.6795896448279692,1.526321425225201,50.83147215463806,36.213496488511225,-4.188230887569048,-1.6094512876120177,-1.1072378277509216,-3.0116998407476814,18.529283944993914,1.5100021362304688,-3.195810679686957,2.1129989624023438,-3.3217482937724583,7.547746218577146,-0.6043746656850573,4.830372590489745,-6.331531856689452,98.35387199573005,59.91158776211126,2.7173736280874032,10,-3.4599990844726562,-1.5849990844726562,-0.37999916076660156,-1.7249984741210938,8.370002746582031,4,0.07956688099195053,1.8661488276533242,83.52999877929688,-1.4648051536366127,81.95999908447266,1.900016212556148,83.37000274658203,0.07956688099195053
5447,2014-10-27,85.01000213623047,85.63999938964844,84.69999694824219,84.87999725341797,1354200.0,0.0005885481673333359,-2.836701647307944,0.14943042803399015,57.98741583083299,39.44523740142556,-3.8025411390972153,-1.9790844905425047,-1.139513731815427,-3.0025714903310643,16.582087773877475,0.94000244140625,-2.982890087151617,2.301501846313471,-2.7301605795821047,7.333164272209046,-0.2143293666343169,4.817333059261259,-5.868612213427738,86.24460695307424,41.23473985311098,2.5158312129477873,10,-3.210002899169922,-1.6350021362304688,-0.3775043487548828,-1.7350044250488281,8.689994812011733,0,0.09010699729708893,1.6795896448279692,84.95999908447266,1.8661488276533242,83.52999877929688,-1.4648051536366127,81.95999908447266,0.09010699729708893
5448,2014-10-28,86.33000183105469,86.44000244140625,85.4000015258789,85.45999908447266,1706300.0,0.015527581009925129,-1.1010164841516326,6.692077464788732,57.960970569481674,42.23872900609994,-4.508714017599914,-3.586950523708637,-2.448971166247219,-4.265861695884041,14.351412341423531,1.4300003051757812,-2.5642188366119427,3.6875015258789006,-1.0999479903927778,8.474951042150579,1.2937767677430685,6.081226284014733,-6.538750961567388,97.5555419921875,51.13789925355373,2.3937247581358365,10,-4.104999542236328,-2.9550018310546875,-1.6975040435791016,-3.055004119873047,7.540000915527358,1,0.07332331399045167,-2.836701647307944,85.01000213623047,1.6795896448279692,84.95999908447266,1.8661488276533242,83.52999877929688,0.07332331399045167
5449,2014-10-29,85.87999725341797,86.44999694824219,85.44000244140625,86.0199966430664,1340000.0,-0.005212609383668965,1.019989013671875,-0.16091833065866898,64.18117003431895,46.51741241942126,-3.4179697819507453,-3.2931883377536195,-2.024384436895204,-3.7581548604668598,13.459105003155534,1.0099945068359375,-2.0559063977234757,3.229497146606448,-1.580088475216499,8.039082768429395,0.8247043356949746,5.634289957517922,-5.290896195300391,87.01595047670688,34.35744967075199,2.4047928109114727,10,-3.029998779296875,-2.5049972534179688,-1.2474994659423828,-2.604999542236328,7.8000030517578125,2,0.07405683295010146,-1.1010164841516326,86.33000183105469,-2.836701647307944,85.01000213623047,1.6795896448279692,84.95999908447266,0.07405683295010146
5450,2014-10-30,86.83000183105469,87.06999969482422,85.58000183105469,85.68000030517578,893600.0,0.011062000559145524,-1.207406737610697,-8.21433242506812,74.3777248797227,51.58602116852683,-3.446483370374466,-4.28073533136731,-2.9854231485171283,-4.633489601147389,14.030808300975556,1.4899978637695312,-1.3557509152350775,4.064001464843756,-1.0367508423169483,9.16475377200446,1.5136253112634108,6.6143776184241005,-5.420375348319666,92.9619312906221,32.25274795944249,2.550376153580352,10,-3.2050018310546875,-3.4550018310546875,-1.982503890991211,-3.3400039672851562,6.529998779296875,3,0.08107797727823507,1.019989013671875,85.87999725341797,-1.1010164841516326,86.33000183105469,-2.836701647307944,85.01000213623047,0.08107797727823507
5451,2014-10-31,88.01000213623047,88.83999633789062,87.6500015258789,88.61000061035156,1537300.0,0.013589776347946003,1.2452945622053477,-0.5217371113160356,79.02435341642183,57.13955935332616,-3.9473529003896743,-5.527549419799129,-4.18038188788438,-5.731359946002172,14.877355929651165,2.0099945068359375,-0.69650514406041,5.106501770019534,-0.4087466942099667,10.621750234249035,2.3488775379047837,7.8641260021342845,-5.694715939561178,79.95182792211382,12.944978226877623,2.75762423211475,10,-3.0600051879882812,-4.610004425048828,-3.162504196166992,-4.5200042724609375,4.709999084472656,4,0.06942393434889271,-1.207406737610697,86.83000183105469,1.019989013671875,85.87999725341797,-1.1010164841516326,86.33000183105469,0.06942393434889271
5452,2014-11-03,88.33999633789062,88.80999755859375,87.87000274658203,88.23999786376953,858700.0,0.003749507938306307,-1.2381129710533247,-0.16666454738501837,81.09794245141369,61.402278381246035,-3.5011265267476404,-5.868598091096686,-4.449595498396235,-5.972320116621134,16.021369490361785,0.9399948120117188,0.23437678085275593,5.252496337890619,-0.7348306998886187,11.239823375669857,2.2588328190010003,8.246159856780238,-4.850262315801487,85.46509435845346,11.014763937346771,2.9936635188896172,11,-2.9499969482421875,-4.939998626708984,-3.4224987030029297,-4.849998474121094,4.220001220703139,0,0.05648636744423041,1.2452945622053477,88.01000213623047,-1.207406737610697,86.83000183105469,1.019989013671875,85.87999725341797,0.05648636744423041
5453,2014-11-04,88.44999694824219,88.97000122070312,88.05000305175781,88.12999725341797,872800.0,0.0012451960030746,-2.833420755646687,3.2000457770656903,81.09794245141369,65.72587095952238,-3.145536310772897,-5.805260463300158,-4.474684788667247,-5.993020435995476,17.22196826691663,0.9199981689453125,1.0211053085890285,5.063497161865229,-1.37430984223478,11.501304165965237,1.8445936598152173,8.28240066391524,-3.997215709308776,85.26899568604058,4.608225154847233,3.218903502050007,11,-2.93499755859375,-4.984996795654297,-3.1724987030029297,-4.634998321533203,4.920005798339858,1,0.05935557016550419,-1.2381129710533247,88.33999633789062,1.2452945622053477,88.01000213623047,-1.207406737610697,86.83000183105469,0.05935557016550419
5454,2014-11-05,88.7300033569336,89.1500015258789,88.20999908447266,88.51000213623047,1193200.0,0.003165702864356801,-1.2926684034238929,0.6875044703526214,86.53145918998159,70.34338344202502,-2.6420683426908056,-6.004858448424443,-4.656393562512633,-6.179914456596791,18.126258223730076,0.94000244140625,1.872124962399596,5.097003555297846,-1.7706514595227674,11.96465857011846,1.6631760478875321,8.53083106270816,-3.3737781216462395,88.23534440201144,-0.9521688486594826,3.4338275074103097,11,-2.325000762939453,-5.1750030517578125,-2.8425025939941406,-4.500003814697266,3.4399948120117188,2,0.057928538207891345,-2.833420755646687,88.44999694824219,-1.2381129710533247,88.33999633789062,1.2452945622053477,88.01000213623047,0.057928538207891345
5455,2014-11-06,89.12999725341797,89.19000244140625,88.4800033569336,88.87000274658203,950100.0,0.0045079891958903495,2.7367892707998713,1.1817866555694272,84.26390958856186,74.05809871246099,-2.4184955865103177,-6.143308999768294,-4.9520600719926335,-6.482406907284712,18.986359008917137,0.7099990844726562,2.3510117602607465,5.130997467041013,-2.0982818839907935,12.360276818072819,1.5163577915251096,8.745637142556916,-3.0150167600123012,96.10356153796612,6.732425518925467,3.6146396755159027,11,-2.18499755859375,-5.554996490478516,-3.079996109008789,-4.899997711181641,3.5400009155273438,3,0.05104906531996245,-1.2926684034238929,88.7300033569336,-2.833420755646687,88.44999694824219,-1.2381129710533247,88.33999633789062,0.05104906531996245
5456,2014-11-07,88.80999755859375,89.37000274658203,88.61000061035156,89.30000305175781,790700.0,-0.0035902581026047153,1.4126864948653362,-1.8846763307705852,82.02798280400401,76.72927282059109,-1.6706257135016358,-5.420758921753503,-4.551866856244274,-6.073600685927772,19.356118548367217,0.7600021362304688,2.9925978918196563,4.378997802734375,-2.9191453843017285,11.677140989770479,0.7299262092163303,8.02806939625242,-2.080012675587966,62.66632080078125,-25.486292343145607,3.6490715935180487,11,-1.4249954223632812,-5.144996643066406,-3.0849971771240234,-4.579998016357422,3.3000030517578125,4,0.05123300503139716,2.7367892707998713,89.12999725341797,-1.2926684034238929,88.7300033569336,-2.833420755646687,88.44999694824219,0.05123300503139716
5457,2014-11-10,89.87999725341797,90.0,88.52999877929688,88.75,1032600.0,0.012048189666014508,1.1459828812322839,-2.3060909911873697,79.94474835655839,79.17191479693295,-2.2095238906562003,-5.99477487954718,-5.5217832878888515,-7.047031576228392,19.281758443674125,1.470001220703125,3.5473569242658414,4.93899765014649,-2.3867511344105594,12.26474643470354,1.2761232578679653,8.601872042425015,-2.6220087976969353,93.84600336476387,6.872548791829786,3.6628743922785216,11,-2.1599960327148438,-5.899997711181641,-4.154996871948242,-5.649997711181641,2.999999999999986,0,0.03159773090866613,1.4126864948653362,88.80999755859375,2.7367892707998713,89.12999725341797,-1.2926684034238929,88.7300033569336,0.03159773090866613
5458,2014-11-11,90.70999908447266,90.91000366210938,89.91999816894531,90.0,1324800.0,0.00923455558987718,-1.2758675120359897,0.628319301064742,92.5169714961905,82.32033718158536,-2.629393699890798,-6.253866736693482,-6.23032218717907,-7.778010883639666,19.467040594130662,1.0300064086914062,3.93517836936563,5.202999496459967,-2.0659244005358204,12.471923393455754,1.5685375479620802,8.837461444957853,-2.903608319895824,92.59243560943217,3.273013427649218,3.6344619484978926,11,-2.464996337890625,-6.274997711181641,-4.98499870300293,-6.479999542236328,3.7700042724609375,1,0.020394647699183865,1.1459828812322839,89.87999725341797,1.4126864948653362,88.80999755859375,2.7367892707998713,89.12999725341797,0.020394647699183865
5459,2014-11-12,89.62000274658203,90.6999969482422,89.47000122070312,90.43000030517578,1291200.0,-0.012016275481114058,-1.2162072994707795,-1.1408431029109938,81.03975915701845,83.06056321239599,-1.0650921792719714,-4.602820689620046,-5.004523824723762,-6.597039387464406,19.05543718518841,1.2399978637695312,4.1911184031920925,3.6070030212402315,-3.301252720208467,10.51525876268893,0.1528751505158823,7.061130891964581,-1.1928894024986931,46.91354923784556,-40.275627154735034,3.4541278707243523,11,-0.3400001525878906,-5.185001373291016,-4.115001678466797,-5.390003204345703,4.299995422363281,2,0.04184333725813283,-1.2758675120359897,90.70999908447266,1.1459828812322839,89.87999725341797,1.4126864948653362,88.80999755859375,0.04184333725813283
5460,2014-11-13,90.44000244140624,90.4499969482422,89.48999786376953,89.87000274658203,1133900.0,0.009149739675225366,2.254296465841533,-0.7037054479692387,79.78261212094571,83.1448141795653,-1.4741880191679115,-4.736299486341025,-5.680906372601484,-7.334423236846746,18.6215902165719,0.9599990844726705,4.398530932554692,3.8370025634765454,-2.4031762985992913,10.077181425552382,0.71691313243862,6.957091994514471,-1.5163110337176846,80.25209006513762,-5.296602498917906,3.1200894310379184,11,-1.0499992370605327,-6.00500106811522,-5.2300033569335795,-6.210002899169908,4.25,3,0.019128656356017792,-1.2162072994707795,89.62000274658203,-1.2758675120359897,90.70999908447266,1.1459828812322839,89.87999725341797,0.019128656356017792
5461,2014-11-14,90.69000244140624,90.70999908447266,89.72000122070312,90.37000274658205,917900.0,0.002764263525556254,4.500095369291088,0.5614032739489141,80.21276267635866,83.04646087122586,-1.4573021848172232,-4.453840432675847,-5.836872392999524,-7.5086161911198275,19.50711806333828,0.9899978637695312,4.579054647978268,3.6040023803710852,-2.3066244145452828,9.514629175287453,0.6486889829129012,6.559315777829269,-1.3690485828335142,90.75627019541407,5.076850094928389,2.9553133974581876,11,-1.209999084472642,-6.25500106811522,-5.585002899169908,-6.460002899169908,4.4599990844726705,4,0.02183256890767349,2.254296465841533,90.44000244140624,-1.2162072994707795,89.62000274658203,-1.2758675120359897,90.70999908447266,0.02183256890767349
5462,2014-11-17,90.93000030517578,91.4000015258789,90.43000030517578,90.70999908447266,1806200.0,0.00264635414388259,-1.4871865096443522,0.6875044703526825,77.64422261326946,82.66271422254317,-1.4430208754996698,-4.126481189207752,-5.983911539701353,-7.668087022923061,20.544618971099705,0.970001220703125,4.558791460996574,3.3495002746581974,-2.0653972279890525,8.764397777305447,0.6420515233345725,6.056949025981822,-1.44000244140625,75.64760899556863,-8.17721416778123,2.707448751323622,11,-1.125,-6.25,-6.450000762939453,-6.700000762939453,3.6599960327148438,0,0.012977018599092727,4.500095369291088,90.69000244140624,2.254296465841533,90.44000244140624,-1.2162072994707795,89.62000274658203,0.012977018599092727
5463,2014-11-18,91.33999633789062,91.76000213623048,90.94000244140624,91.01000213623048,1577100.0,0.0045089192932896704,-2.489407983377343,1.4999653211263053,82.97104420538574,82.26711255758809,-1.5644810637713817,-4.120005342407666,-6.27137891783363,-8.000102573695159,22.847721404142966,0.8300018310547017,4.369203281059711,3.360996627807623,-1.9206454871467287,8.642638742761974,0.72017557033044,6.001817685284806,-1.6199951171875,81.65914277623177,-1.6892368396493538,2.640821057477178,11,-1.2199935913085938,-6.4799957275390625,-7.82249641418457,-7.554996490478516,2.850006103515611,1,0.0168600939048702,-1.4871865096443522,90.93000030517578,4.500095369291088,90.69000244140624,2.254296465841533,90.44000244140624,0.0168600939048702
5464,2014-11-19,91.41999816894531,91.5199966430664,90.62000274658205,91.1999969482422,1302600.0,0.0008758685599103977,3.28570390554035,0.6666820798557181,80.9716836792478,81.9013096787754,-1.3664792450511811,-3.641659279345447,-6.261825198865537,-7.988252980698945,25.038470684519893,0.8999938964843608,4.12316757441647,2.967998504638672,-1.7031290279828113,7.639126037260155,0.6324347383279303,5.3035622709494135,-1.291996765136716,85.02187985238608,2.7701855439487986,2.3355637663107385,11,-1.2749977111816406,-6.55999755859375,-8.367498397827148,-7.634998321533203,2.3400039672851705,2,0.0334719454088519,-2.489407983377343,91.33999633789062,-1.4871865096443522,90.93000030517578,4.500095369291088,90.69000244140624,0.0334719454088519
5465,2014-11-20,90.7300033569336,91.06999969482422,90.41000366210938,91.05999755859376,1677500.0,-0.00754752598809505,2.7714223433242506,-1.4999653211265314,69.65323654709509,80.52633787245219,-0.4756782582395829,-2.513467948938086,-5.507144248657738,-7.221461898550956,27.178024639641052,1.0099945068359375,3.854317520270669,1.9180034637451229,-2.237234418843059,6.073241346333305,-0.159615477548968,3.9956224050392137,1.0299987792968892,49.509886419309495,-31.668177702230622,2.07761894129409,11,-0.5850028991699219,-5.845001220703125,-8.087503433227539,-7.355003356933594,2.3799972534179688,3,0.03515920526820904,3.28570390554035,91.41999816894531,-2.489407983377343,91.33999633789062,-1.4871865096443522,90.93000030517578,0.03515920526820904
5466,2014-11-21,91.72000122070312,95.41999816894531,91.70999908447266,95.33999633789062,3773000.0,0.01091147169778961,-1.038461377231703,10.969874921970257,72.295586216337,79.67643096798315,-1.1281157890140747,-3.1316161123143758,-6.381899869904672,-8.128446463193868,29.408463138613318,4.689994812011719,3.5181798451952346,2.5700012207031193,-1.3595678968477358,6.4995703382539745,0.6052166619276989,4.53478577947854,-1.30999755859375,26.147684529520156,-52.237251930903575,1.9647845587754253,11,0.7249984741210938,-4.385002136230469,-9.07750129699707,-8.345001220703125,0.4700012207031108,4,0.032381172930389335,2.7714223433242506,90.7300033569336,3.28570390554035,91.41999816894531,-2.489407983377343,91.33999633789062,0.032381172930389335
5467,2014-11-24,92.66999816894531,92.98999786376952,91.79000091552734,92.01000213623048,1717200.0,0.010357576707355598,-1.1818156597007627,-0.182319591974368,75.05944053409495,77.73670530552809,-1.8335487355820845,-3.666294193282255,-7.191311609295354,-9.003912612176407,31.48396935716803,1.269996643066392,3.30052574237412,3.136998367309573,-0.5810717807206203,6.855068515339767,1.2779632932944764,4.99603344132467,-2.2599945068359375,45.10972025522713,-31.065835474617813,1.859035074015096,11,-0.22499847412109375,-4.869998931884766,-10.329998016357422,-9.294998168945312,-1.4599990844726562,0,0.02676166403297353,-1.038461377231703,91.72000122070312,2.7714223433242506,90.7300033569336,3.28570390554035,91.41999816894531,0.02676166403297353
5468,2014-11-25,92.66000366210938,93.2300033569336,92.02999877929688,92.1999969482422,1330900.0,-0.00010785051293205061,-2.0,0.6969840590934773,74.11051708756423,76.96678952003319,-1.6962341928525575,-3.328405779137256,-7.043107407668373,-8.902561917936964,33.34056936726975,1.2000045776367188,3.13506264068981,2.8105037689208956,-0.8365491929493771,6.457556730791168,0.9869772879857521,4.634030249856039,-2.1498001098632784,44.9102288820869,-28.511322380872826,1.8235264809351388,11,-0.20500564575195312,-4.420005798339844,-10.507503509521484,-9.285003662109375,-1.8100051879882812,1,0.020828756739737386,-1.1818156597007627,92.66999816894531,-1.038461377231703,91.72000122070312,2.7714223433242506,90.7300033569336,0.020828756739737386
5469,2014-11-26,92.23999786376952,92.93000030517578,92.0,92.0,1411800.0,-0.004532762591629491,-6.750071526210382,0.5217268716621738,69.03309128398205,75.77239831592611,-0.9672111058543891,-2.5375982964230417,-6.504008892932248,-8.391597083825559,35.2829056638936,0.9300003051757812,2.9644527297249965,2.0724979400634567,-1.2078992328983986,5.352895113025312,0.4322993535825219,3.7126965265443914,-1.6315984191894302,36.52687042197727,-32.61999833900463,1.6401985864809305,11,0.3300018310547017,-3.559997558593736,-10.142498016357408,-8.864997863769517,-4.180000305175767,2,0.021140553152621644,-2.0,92.66000366210938,-1.1818156597007627,92.66999816894531,-1.038461377231703,91.72000122070312,0.021140553152621644
5470,2014-11-28,93.87000274658205,94.33999633789062,92.68000030517578,92.7699966430664,949800.0,0.017671345626220747,-1.5937462747061488,4.583399561306241,76.68782458165026,75.38073852762517,-2.3015346541630066,-3.808400198287856,-8.037046216621363,-9.918803991163983,37.18662409070733,2.099998474121108,2.6321012284375342,3.3505027770996207,0.06716911660311098,6.6338364375961305,1.7088359468513659,4.992169607347876,-3.1653713275146487,58.22113733530516,-11.260283612663883,1.6416668302482573,11,-0.9550018310547017,-5.130004882812514,-11.770002365112319,-10.495002746582045,-5.200004577636733,4,-0.0011718398544051656,-6.750071526210382,92.23999786376952,-2.0,92.66000366210938,-1.1818156597007627,92.66999816894531,-0.0011718398544051656
5471,2014-12-01,94.12000274658205,94.9000015258789,93.23999786376952,93.25,1808700.0,0.002663257618889414,-2.730315888731643,0.7909071993341683,74.48043401269685,75.02920646089488,-2.2504848917692897,-3.770499696102803,-8.219346492303586,-10.053289687098868,38.528479328793836,1.6600036621093892,2.557870340991144,3.2950027465820426,-0.1387542919704572,6.728759785134542,1.5781242273057927,5.0118812658582925,-3.3210639925170966,74.91965832094523,8.168232795338511,1.716878519276249,12,-1.2050018310547017,-4.580001831054702,-11.97250366210939,-10.745002746582045,-4.260002136230483,0,-0.010731004109189368,-1.5937462747061488,93.87000274658205,-6.750071526210382,92.23999786376952,-2.0,92.66000366210938,-0.010731004109189368
5472,2014-12-02,93.33000183105469,94.25,93.20999908447266,94.1500015258789,2124100.0,-0.008393549643792908,1.0392241927400836,-0.9425254093113243,65.19725376801463,73.05434085674253,-1.211661036556805,-2.7273235027588782,-7.330744257566693,-9.15167455523148,39.93224970652513,1.0400009155273438,2.4529670719455794,2.2555015563964815,-1.1429670888641397,5.653970201657103,0.556267233766178,3.954735879026785,-2.438641888692132,45.86210797429158,-16.892714609525036,1.6992343226303084,12,-0.41500091552734375,-3.2700042724609375,-10.892501831054688,-9.955001831054688,-5.3600006103515625,1,-0.012214715174998836,-2.730315888731643,94.12000274658205,-1.5937462747061488,93.87000274658205,-6.750071526210382,92.23999786376952,-0.012214715174998836
5473,2014-12-03,93.6999969482422,94.01000213623048,93.0199966430664,93.23999786376952,1083300.0,0.003964374905480739,-1.200008477090694,-0.5609747020348508,75.82279300064594,72.48224189245343,-1.354081039061171,-2.828872996310153,-7.59258199143305,-9.420821991793915,41.27942130690575,0.9900054931640767,2.3341281685037387,2.362996673583993,-0.9926784393999952,5.718671786567981,0.6851591170919988,4.040834230075987,-2.7180642413479887,58.620553578053105,-5.8845256454440005,1.6778375564919954,12,-0.784996032714858,-3.2899971008300923,-11.112497329711928,-10.324996948242202,-6.979995727539077,2,-0.02657415095909732,1.0392241927400836,93.33000183105469,-2.730315888731643,94.12000274658205,-1.5937462747061488,93.87000274658205,-0.02657415095909732
5474,2014-12-04,93.87000274658205,93.91000366210938,92.97000122070312,93.45999908447266,903900.0,0.0018143629015672236,2.836701647307944,0.891314082895171,73.6551994115362,72.9269044329469,-1.273978383148446,-2.7342450574428483,-7.691167250806828,-9.485412906244093,42.60764078414947,0.94000244140625,2.2775183959892615,2.2760025024414148,-1.0258734352003387,5.577878440083168,0.6250645336205309,3.9269404712622986,-2.7993087304468105,53.603684102000784,-8.541461728678314,1.650937968820879,12,-0.3050041198730611,-3.440002441406264,-11.070001602172866,-10.495002746582045,-7.5600051879882955,3,-0.03217219755084022,-1.200008477090694,93.6999969482422,1.0392241927400836,93.33000183105469,-2.730315888731643,94.12000274658205,-0.03217219755084022
5475,2014-12-05,93.68000030517578,94.12999725341795,93.20999908447266,94.12999725341795,1083200.0,-0.002024101798731248,3.0889084805535845,-1.0975437290658001,70.79276788054399,72.75992461785877,-0.6945521120770621,-2.304018300634567,-7.371161675887407,-9.195778426440114,44.01412593942202,0.9199981689452983,2.140176839302768,1.8584999084472713,-1.3543455753729177,5.07134539226746,0.2520771665371768,3.464922650357366,-2.522320205984343,36.78751151326842,-20.840523689462216,1.606422741910092,12,-0.33499908447265625,-3.1800003051757812,-10.567501068115234,-10.305000305175781,-7.4499969482421875,4,-0.059991489413685706,2.836701647307944,93.87000274658205,-1.200008477090694,93.6999969482422,1.0392241927400836,93.33000183105469,-0.059991489413685706
5476,2014-12-08,93.36000061035156,94.0,92.6999969482422,93.47000122070312,1032300.0,-0.0034158805911803647,1.2222309167025072,0.24444745854668298,66.71252700985296,71.8324897818319,-0.13125702618788182,-1.7135190887659348,-6.960882541863214,-8.765020630159057,45.218080979861256,1.3000030517577983,2.0487201038890106,1.311000061035159,-1.6374694318040923,4.2594695538744105,-0.16323468538446662,2.785234807454785,-2.1170741497650454,42.58079759009998,-12.240454651997304,1.4742347464196255,12,0.09000015258789062,-1.8250007629394531,-9.860000610351562,-9.985000610351562,-8.279998779296875,0,-0.05023567278004315,3.0889084805535845,93.68000030517578,2.836701647307944,93.87000274658205,-1.200008477090694,93.6999969482422,-0.05023567278004315
5477,2014-12-09,92.72000122070312,92.98999786376952,90.4499969482422,90.83999633789062,1283300.0,-0.006855177650646582,1.0991758986613882,-17.090858648911084,59.20003255208323,70.17576927788956,0.577289355824135,-0.8957712053285576,-6.291950661138145,-8.035062805959313,45.47718656301792,2.910003662109361,2.121230723878625,0.5290004730224638,-2.2482143051753525,3.30621525122028,-0.8596069160764443,1.917607862121372,2.6999969482421875,61.68489359276046,9.834687854439096,1.388607389098909,12,-0.045001983642578125,-1.0750007629394531,-8.545003890991211,-9.320003509521484,-6.3000030517578125,1,-0.030845562690878903,1.2222309167025072,93.36000061035156,3.0889084805535845,93.68000030517578,2.836701647307944,93.87000274658205,-0.030845562690878903
5478,2014-12-10,92.55999755859376,93.47000122070312,91.56999969482422,92.6999969482422,1631000.0,-0.0017256650129727769,1.2618958955868176,-0.07446756704110123,57.519783075631665,68.89651281029508,0.8064188796305842,-0.6219517754151838,-6.100086397996037,-7.777293978228769,45.4640790618316,1.9000015258789062,2.0871218647884717,0.27649688720704546,-2.414933847256407,2.9679276216704977,-1.0692184800246736,1.6222122544387645,2.760600585937482,57.336968352528196,9.282771622205225,1.3457153672317235,12,0.11500167846678266,-0.8249969482422017,-8.164999008178725,-9.159999847412124,-5.139999389648452,2,-0.049589417231617916,1.0991758986613882,92.72000122070312,1.2222309167025072,93.36000061035156,3.0889084805535845,93.68000030517578,-0.049589417231617916
5479,2014-12-11,93.37000274658205,94.05999755859376,92.56999969482422,93.13999938964844,2180100.0,0.00875113666112104,-1.175175002366799,-1.642888283378848,67.14282600252061,67.83595741261401,0.19395844151223685,-1.1980355752145755,-6.805942559763707,-8.495008284050257,45.93977020531129,1.5,1.9522959081777174,0.8990020751953267,-1.5198357364921975,3.317839886882851,-0.3104168306484354,2.108420981039089,1.8531833740234163,79.34797707035483,30.177595084876103,1.209418905843762,12,-0.6950035095214986,-1.555004119873061,-8.880002975463881,-9.905002593994155,-6.970001220703139,3,-0.07122203416795292,1.2618958955868176,92.55999755859376,1.0991758986613882,92.72000122070312,1.2222309167025072,93.36000061035156,-0.07122203416795292
5480,2014-12-12,92.16999816894531,93.33999633789062,90.6999969482422,90.6999969482422,1934000.0,-0.01285214246907218,-2.5918329215886238,6.391216373104662,52.84447453755946,65.43196191537652,1.2599554690686006,0.14569094595205456,-5.474900133743745,-7.20715714655239,45.94233225885171,2.6700057983398438,1.8046041712714214,-0.3875022888183537,-2.616837433600381,1.8418328559636734,-1.5021698612093672,0.7271652835726599,2.957724168212877,47.64545512183742,-4.253849444115382,1.1146675723910136,12,0.18000030517578125,-0.21999740600585938,-7.189996719360352,-8.614997863769531,-3.3799972534179688,4,-0.06357817865646831,-1.175175002366799,93.37000274658205,1.2618958955868176,92.55999755859376,1.0991758986613882,92.72000122070312,-0.06357817865646831
5481,2014-12-15,92.66999816894531,93.3000030517578,91.5999984741211,93.0199966430664,2290700.0,0.005424758706011001,2.736227436974523,-0.23809400236666967,50.0,63.743378163374885,0.5952375868322832,-0.2090870779426126,-5.859206763807151,-7.624452839759613,45.829390513472205,1.7000045776367045,1.7511298688904446,0.013497924804681816,-2.0351873985303826,2.062183248139746,-1.0108447368628504,1.037840586472214,2.3641696604345555,61.49586829257944,8.376780485847362,1.0243426616675313,12,-0.3800010681152344,-0.6949996948242188,-7.409997940063477,-9.09499740600586,-3.25,0,-0.06949384848665974,-2.5918329215886238,92.16999816894531,-1.175175002366799,93.37000274658205,1.2618958955868176,92.55999755859376,-0.06949384848665974
5482,2014-12-16,92.11000061035156,93.87999725341795,91.94000244140624,92.5999984741211,2249400.0,-0.006042921869630624,-3.674718951364408,1.4,46.56678318681009,60.492710406282015,1.0772645838793267,0.4678318040670888,-5.168295005700912,-6.98496610856408,45.51895016450439,1.9399948120117188,1.4338701000410907,-0.6054996490478572,-2.5075494937766365,1.296550195680922,-1.556524571412254,0.3455252733165395,2.8324838014055587,41.964387082710374,-11.689383184050143,0.9510249223643921,12,0.17999649047851562,-0.13500213623046875,-6.584999084472656,-8.444999694824219,-2.75,1,-0.07632177540672846,2.736227436974523,92.66999816894531,-2.5918329215886238,92.16999816894531,-1.175175002366799,93.37000274658205,-0.07632177540672846
5483,2014-12-17,92.87999725341795,93.1999969482422,91.38999938964844,92.02999877929688,2382800.0,0.008359533579026523,1.4295304075331146,-1.7346983261969349,53.82774027984125,58.28965939164924,0.19972156190374335,-0.19065107899938027,-5.725129727877231,-7.673542182946349,44.90091853740816,1.8099975585937642,1.1483856474598326,0.08749694824217613,-1.701415555173753,1.8764094516581054,-0.8069593034657885,0.9819531999501407,1.9726374090688665,64.88094967779354,8.686451869919708,0.894456251707968,12,-0.5900001525878764,-0.4349975585937358,-7.029996871948228,-8.899997711181626,-4.430000305175767,2,-0.06955210244943155,-3.674718951364408,92.11000061035156,2.736227436974523,92.66999816894531,-2.5918329215886238,92.16999816894531,-0.06955210244943155
5484,2014-12-18,94.4800033569336,94.4800033569336,92.08999633789062,92.8000030517578,3064700.0,0.01722659507784119,1.8452459343963015,1.976474495337135,53.66146073754927,56.38618082020538,-1.4579783169082248,-1.6334002956207598,-7.131863256837448,-9.17928277660036,44.801698544140784,2.3900070190429688,1.0507156269784588,1.5345027923583956,-0.283345014737705,3.352350599454496,0.6255788888103524,2.443426695906439,0.2845785512683392,100.0,42.241708540054404,0.9089239035480484,12,-2.015003204345703,-2.035003662109375,-8.14000129699707,-10.045001983642578,-6.980003356933594,3,-0.07472486173943571,1.4295304075331146,92.87999725341795,-3.674718951364408,92.11000061035156,2.736227436974523,92.66999816894531,-0.07472486173943571
5485,2014-12-19,93.91999816894531,95.83999633789062,93.81999969482422,94.26000213623048,2988800.0,-0.005927235056000679,-6.4814563641758145,-0.202383277096841,48.84256908602024,54.40062993977952,-0.9614567301166943,-0.8665854027522073,-6.316954301623298,-8.53705144999131,45.12173023571261,2.0199966430664062,0.8149362727097298,0.8149978637695341,-0.7225411777683064,2.3525369053073746,0.04622834300062095,1.5837673845384472,-3.470001220703111,56.8539441425069,1.214134423127014,0.7687695207689194,12,-0.7750015258789062,-1.2550010681152344,-7.062496185302734,-9.484996795654297,-5.470001220703125,4,-0.08006810891903204,1.8452459343963015,94.4800033569336,1.4295304075331146,92.87999725341795,-3.674718951364408,92.11000061035156,-0.08006810891903204
5486,2014-12-22,94.69000244140624,95.23999786376952,94.08000183105469,94.4499969482422,1201000.0,0.008198512430503069,-1.367349163098453,-0.7058902726353632,57.88861117109962,54.25491645300358,-1.7019368965504356,-1.478478465049207,-6.764981555522027,-9.198440639110856,43.911774124140976,1.3199996948242045,0.6148431099575191,1.4365020751952926,-0.11147377736483577,2.984477927755421,0.6625141489152355,2.2104900014753497,-4.132205505371061,74.15742280590433,16.566947569809365,0.7739879262800617,12,-1.4200057983398295,-1.9100036621093608,-7.777500152587876,-10.25500106811522,-7.870002746582017,0,-0.0623086004198784,-6.4814563641758145,93.91999816894531,1.8452459343963015,94.4800033569336,1.4295304075331146,92.87999725341795,-0.0623086004198784
5487,2014-12-23,95.1500015258789,95.37000274658205,94.69000244140624,95.0999984741211,935200.0,0.0048579477517418646,1.7754803350667503,0.20834128043743327,58.323763775127105,54.3442476418364,-1.9902915241980565,-1.8373578911222523,-6.875223410776712,-9.52353334805629,42.656661537165725,0.6800003051758097,0.4600012002211855,1.772500991821289,0.03554600998442936,3.5094559736581488,0.9040235009028663,2.640978482739712,-4.486560601806616,84.49448797297993,25.917551230103697,0.8684774909184279,12,-1.8800048828125,-2.0250015258789062,-8.192499160766602,-10.71500015258789,-6.870002746582031,1,-0.06022073846604348,-1.367349163098453,94.69000244140624,-6.4814563641758145,93.91999816894531,1.8452459343963015,94.4800033569336,-0.06022073846604348
5488,2014-12-24,94.58999633789062,95.43000030517578,94.58000183105469,95.3000030517578,352500.0,-0.005885498465661887,-1.328776572396062,-14.199267622825472,53.95599614004162,52.87904432378318,-1.2427355933282342,-1.1861641544243469,-5.955408039750765,-8.837853465014248,41.23528813209306,0.8499984741210938,0.34645428454096816,1.1159961700439425,-0.6669588353827436,2.8989511754706285,0.22451866733059944,2.0074736727572855,-3.8230243055419635,66.66666666666666,7.152455283722418,0.8914775027133462,12,-1.3199996948242188,-1.464996337890625,-7.347496032714844,-9.909996032714844,-4.089996337890625,2,-0.055291213976335074,1.7754803350667503,95.1500015258789,-1.367349163098453,94.69000244140624,-6.4814563641758145,93.91999816894531,-0.055291213976335074
5489,2014-12-26,94.19000244140624,94.9499969482422,94.11000061035156,94.5199966430664,638600.0,-0.00422871246400669,-2.4285714285714866,0.4647761707249224,52.73899579032069,52.86732446297887,-0.7981236950790986,-0.6667763122042061,-5.196379608722168,-8.304133674246074,39.6279082586106,0.8399963378906392,0.3377388682577589,0.6185020446777258,-1.0921261745306055,2.329130263886057,-0.2368120649264398,1.4738161542818915,-3.321569922946736,18.316998092647495,-42.2514196155051,0.8553141096041644,12,-0.5750045776367045,-1.0650024414062358,-6.700000762939439,-9.330001831054673,-3.650001525878892,4,-0.060940708614322325,-1.328776572396062,94.58999633789062,1.7754803350667503,95.1500015258789,-1.367349163098453,94.69000244140624,-0.060940708614322325
5490,2014-12-29,93.76000213623048,94.45999908447266,93.7300033569336,94.08000183105469,678400.0,-0.004565243593058099,-2.842110546710302,0.9697130834854537,52.12314560367255,53.103229530053596,-0.13283119251349262,-0.25870337357282835,-4.377214263958919,-7.74969357385136,37.440965851028615,0.7299957275390625,0.35188948202369374,0.19400177001953978,-1.513289500532153,1.9012930405712325,-0.6596438652563137,1.0476474052953932,-2.792138341382355,1.764637244079069,-58.55597908965689,0.8536456352758478,12,-0.1450042724609517,-0.635002136230483,-6.257501602172866,-8.90000152587892,-2.0500030517578267,0,-0.06676623286692007,-2.4285714285714866,94.19000244140624,-1.328776572396062,94.58999633789062,1.7754803350667503,95.1500015258789,-0.06676623286692007
5491,2014-12-30,93.11000061035156,94.04000091552734,92.63999938964844,93.16999816894531,903900.0,-0.0069326099730083746,-1.8000030517578125,0.18749254941230598,52.067860182587225,53.71446030736216,0.6550319917152336,0.3285990978621385,-3.414625644683838,-6.975852540836186,34.70360852348552,1.4000015258789062,0.197268974049166,-0.4054996490478544,-2.103518213574219,1.2925189154785102,-1.2545089313110367,0.4435096332153279,-2.0446941646425785,16.845916361080803,-41.51336183100572,0.849009282263184,12,0.5049972534179688,0.03499603271484375,-5.594999313354492,-8.25,-5.279998779296875,1,-0.05004836893526232,-2.842110546710302,93.76000213623048,-2.4285714285714866,94.19000244140624,-1.328776572396062,94.58999633789062,-0.05004836893526232
5492,2014-12-31,92.19000244140624,93.88999938964844,92.16000366210938,93.18000030517578,1050500.0,-0.009880766436629607,-2.295244323342416,16.500635808748964,48.18452171491107,53.08743602236992,1.7741418054708191,1.221436004234718,-2.1866084208058254,-5.944729641018611,31.728658875585612,1.7299957275390625,0.24677272473630296,-1.268497848510762,-3.0663370974677235,0.5293414004461994,-2.167417472989243,-0.36957822403228135,-1.0292021978536212,0.9173948040732464,-55.192991874601894,0.8989196244784783,12,1.7749938964843892,0.9549942016601705,-2.3000030517577983,-5.500003814697251,-4.350006103515611,2,-0.05824929606651286,-1.8000030517578125,93.11000061035156,-2.842110546710302,93.76000213623048,-2.4285714285714866,94.19000244140624,-0.05824929606651286
5493,2015-01-02,91.20999908447266,93.16000366210938,90.37000274658205,92.20999908447266,1880300.0,-0.010630256329111631,-1.0820959256644538,1.010103189710299,39.57528786928122,51.522305703673474,2.785241791225644,2.1137007921808504,-0.9787374630991081,-4.864878359755409,28.888178743588323,2.7900009155273295,0.26794731091975166,-2.1240013122558565,-4.178034874273521,-0.06996775023819168,-3.151018093264696,-1.096984531247017,4.629997253417969,18.340554614373286,-33.39162389626755,1.0270167810088333,1,1.8950004577636719,1.8950004577636719,-1.0874996185302734,-4.520000457763672,-2.0699996948242188,4,-0.032123674318450646,-2.295244323342416,92.19000244140624,-1.8000030517578125,93.11000061035156,-2.842110546710302,93.76000213623048,-0.032123674318450646
5494,2015-01-05,90.8499984741211,91.33999633789062,89.73999786376953,90.3000030517578,2493300.0,-0.003946942374356888,1.0915133714639047,-0.5499954223632955,43.06723716087504,50.88060215643512,2.878925703041787,2.3566777486683748,-0.34489876740599357,-4.409781911199815,26.069700435034814,1.5999984741210938,0.36113427802634135,-2.3330017089843693,-4.648507866822527,-0.017495551146211596,-3.490754787903441,-1.1752486300652976,4.880597991943361,23.516956001681052,-27.54526941247829,1.157753078919076,1,1.7350006103515625,1.9399986267089844,-0.5025005340576172,-4.159999847412109,-2.05999755859375,0,-0.003852487396802662,-1.0820959256644538,91.20999908447266,-2.295244323342416,92.19000244140624,-1.8000030517578125,93.11000061035156,-0.003852487396802662
5495,2015-01-06,88.05999755859375,91.1999969482422,87.61000061035156,90.80999755859376,2283800.0,-0.030709972068101776,1.0339929627996562,-5.000041615225521,30.482660427064758,47.83549651820902,5.308516696741407,4.95826723850746,2.641552600889682,-1.561499071364267,23.386816509623714,3.589996337890639,0.25352902083835716,-4.8420024871826115,-8.082742391945132,-1.601262582420091,-6.462372439563879,-3.221632534801344,7.430974963378901,6.998396996652796,-40.978330448631304,1.6203699523812611,1,3.460002899169922,3.6650009155273438,2.56500244140625,-1.3699989318847656,1.3300018310546875,1,0.02816265529968298,1.0915133714639047,90.8499984741211,-1.0820959256644538,91.20999908447266,-2.295244323342416,92.19000244140624,0.02816265529968298
5496,2015-01-07,88.66999816894531,89.04000091552734,87.87000274658203,87.97000122070312,1657600.0,0.006927102285526177,-1.6000135634600388,-0.2545443448153396,35.497479601367885,45.29924272112467,4.196033288344978,4.193911967487622,2.193040849455457,-2.115944822833555,21.132962746709637,1.1699981689453125,0.022317855304521572,-3.997501754760748,-7.738783440362781,-0.2562200691587151,-5.868142597561757,-2.1268609119597386,6.348116038330076,16.87894529674463,-30.542269144144857,1.8706408428010164,1,2.8500022888183594,3.0550003051757812,2.157501220703125,-1.9799995422363281,1.5800018310546875,2,0.03428443643063073,1.0339929627996562,88.05999755859375,1.0915133714639047,90.8499984741211,-1.0820959256644538,91.20999908447266,0.03428443643063073
5497,2015-01-08,89.86000061035156,90.62999725341795,89.12000274658203,89.18000030517578,1947100.0,0.01342057591045509,-2.775007867858095,0.971433242506812,37.70361842657069,43.49342297518345,2.4325384703353308,2.9288216765874466,1.1800727553102774,-3.2414716104026127,20.499876778719994,1.959999084472642,-0.11180633584743305,-2.664499282836914,-6.610368860164826,1.2813702944909977,-4.637434071500863,-0.6915644941729653,4.7136267811084025,40.54051824867688,-4.479155117728283,1.9729347886639539,1,1.4199981689453125,1.8649978637695312,1.3675003051757812,-3.170001983642578,0.2299957275390625,3,-0.022590682901275527,-1.6000135634600388,88.66999816894531,1.0339929627996562,88.05999755859375,1.0915133714639047,90.8499984741211,-0.022590682901275527
5498,2015-01-09,87.97000122070312,90.5,87.86000061035156,90.33000183105469,2217700.0,-0.021032710625540685,-1.0465097023355394,-3.4705875753121878,24.10503424119176,40.311871691946905,3.670757707530612,4.698197755373769,3.186240552908245,-1.3086689125682227,19.810140620335886,2.6399993896484375,-0.47513054600020155,-4.32499885559082,-8.765144815268926,0.1151471040872849,-6.545071835429866,-2.104925875751775,6.185808563890333,9.651501949281855,-27.23979625320204,2.2200729798390504,1,3.0649986267089844,3.7549972534179688,3.517498016357422,-1.2800025939941406,1.7900009155273438,4,-0.0014778319996420208,-2.775007867858095,89.86000061035156,-1.6000135634600388,88.66999816894531,1.0339929627996562,88.05999755859375,-0.0014778319996420208
5499,2015-01-12,86.72000122070312,88.2699966430664,86.4800033569336,87.9000015258789,1834600.0,-0.014209389367449754,-1.1566235712086186,0.5,22.85071023511867,37.0593788732187,4.190366733189364,5.717596103874712,4.554786204634198,-0.03802819391857781,19.01194249182006,1.7899932861328125,-0.9551745098967217,-5.242498779296881,-10.297139422766449,-0.18785813582731237,-7.769819101031672,-2.7151784575620894,7.04306001343582,5.084707407473245,-28.071863831259606,2.5273203217347873,1,3.5400009155273438,4.439998626708984,4.942499160766602,-0.030002593994140625,4.3899993896484375,0,0.027905882551666483,-1.0465097023355394,87.97000122070312,-2.775007867858095,89.86000061035156,-1.6000135634600388,88.66999816894531,0.027905882551666483
5500,2015-01-13,86.30999755859375,88.91999816894531,85.62999725341797,87.58999633789062,1553600.0,-0.004727901941167123,-1.4924255122388232,1.0847444476772379,17.519383971185846,33.2206592941741,3.8358310258605712,5.972275121063035,5.050389222013237,0.39235768590111775,19.71117306237004,3.2900009155273438,-1.4108822438052044,-5.359502410888666,-11.007983532612585,0.2889787108352522,-8.183742971750632,-2.5352618500267,6.870419045368763,13.600006103515664,-13.776613650499353,2.824240560861961,1,3.450000762939453,4.424999237060547,5.687501907348633,0.3800010681152344,10.410003662109375,1,0.02873367427973772,-1.1566235712086186,86.72000122070312,-1.0465097023355394,87.97000122070312,-2.775007867858095,89.86000061035156,0.02873367427973772
5501,2015-01-14,86.2300033569336,86.26000213623047,85.08000183105469,85.19999694824219,1618100.0,-0.0009268242836625307,1.1651302941855826,-0.8046932742054693,14.377016274004859,29.464269800740084,3.170698660514546,5.844725528216074,5.178777355869968,0.48385359226273295,20.51763208522149,1.2299957275390625,-1.8785731105496097,-5.117496871948248,-11.240169323515431,1.0051755796189354,-8.17883309773184,-2.056160646164656,6.195371311974469,20.720765304509374,0.5456598422273622,3.06133622578359,1,2.8899993896484375,4.2299957275390625,5.692497253417969,0.4599952697753906,10.109992980957031,2,0.03664613138926387,-1.4924255122388232,86.30999755859375,-1.1566235712086186,86.72000122070312,-1.0465097023355394,87.97000122070312,0.03664613138926387
5502,2015-01-15,85.08000183105469,86.63999938964844,84.88999938964844,86.1500015258789,910500.0,-0.01333644301414072,-1.4137854831496146,-1.0388281915484612,13.729999755580039,26.59257112143995,3.5828597262793522,6.789135687302931,6.354169146751403,1.6745527666784028,20.968891661741146,1.75,-2.3908592201557184,-5.915998458862305,-12.632715944310263,0.8007190265856536,-9.274357201586284,-2.5576397161383255,6.463928097310969,3.3868524195105763,-10.456810474948373,3.358358742723976,1,3.0349960327148438,5.284996032714844,7.412498474121094,1.6099967956542969,12.299995422363267,3,0.06076631473529459,1.1651302941855826,86.2300033569336,-1.4924255122388232,86.30999755859375,-1.1566235712086186,86.72000122070312,0.06076631473529459
5503,2015-01-16,86.41999816894531,86.44000244140625,84.75,84.94999694824219,1393700.0,0.015749839081474093,1.23839935327405,-1.3738333083773628,22.34874524995631,24.290516464671203,1.667279572171978,5.207341007708493,5.052111249648732,0.394157221632085,21.86727071096165,1.69000244140625,-2.8771216053792443,-4.253002166748047,-11.205421918110147,2.6994175846140536,-7.729212042429097,-0.7767922910669967,4.192381483999938,40.04793530563332,25.66427321738718,3.476209875681047,1,1.5550003051757812,3.875,5.740001678466797,0.2700004577636719,11.220001220703125,4,0.04246700123472236,-1.4137854831496146,85.08000183105469,1.1651302941855826,86.2300033569336,-1.4924255122388232,86.30999755859375,0.04246700123472236
5504,2015-01-20,87.41999816894531,87.97000122070312,86.16999816894531,87.05000305175781,1843200.0,0.011571395755471725,1.4489817102285703,0.2516971496190496,28.317363966407683,24.04992796904264,0.14479390727058217,3.8486248543947283,4.09342516175937,-0.5356704625098985,21.790839119806193,1.8000030517578125,-3.2713669759409214,-2.9000019073486385,-9.754784860283635,3.9547810455863583,-6.327393383816144,0.527389569118867,2.254400739528691,64.02876118337998,46.06402776167984,3.4273914764674984,1,0.2700004577636719,2.875,4.785001754760742,-0.7299995422363281,10.260002136230469,1,0.02676737607295454,1.23839935327405,86.41999816894531,-1.4137854831496146,85.08000183105469,1.1651302941855826,86.2300033569336,0.02676737607295454
5505,2015-01-21,86.4000015258789,87.93000030517578,85.91999816894531,85.91999816894531,1770600.0,-0.011667772413986865,-7.374950329810061,1.2973234905971627,27.618412139035172,23.174476028783445,1.0108599852831475,4.507455588594013,5.130840098523393,0.5489602577113715,21.14022147149599,2.0100021362304688,-3.5458006150738584,-3.5439987182617188,-10.392311906175848,3.304314469652411,-6.968155312218784,-0.11984212430465391,2.486493557239257,51.24226398642821,31.767193432184012,3.4241565939570684,1,1.2899971008300781,3.8949966430664062,5.844997406005859,0.2899971008300781,11.229995727539048,2,0.05451387732975799,1.4489817102285703,87.41999816894531,1.23839935327405,86.41999816894531,-1.4137854831496146,85.08000183105469,0.05451387732975799
5506,2015-01-22,88.79000091552734,89.26000213623047,86.2699966430664,86.93000030517578,2997400.0,0.02766202948425378,1.1357158816573207,3.874974171501232,39.671926746684186,23.3931769532405,-1.5201912321979165,1.7420977380549232,2.796706256689262,-1.7730281023863483,20.16719993759161,2.9900054931640625,-3.821010105125339,-0.8589992523193359,-7.34524049477082,5.627241990132148,-4.102119873545078,2.3841213689064062,-4.040000915527344,89.57869183858172,64.9572613751726,3.2431206212257457,1,-1.1650009155273438,1.5049972534179688,3.3599987030029297,-2.1000022888183594,9.889999389648438,3,0.08931186195977392,-7.374950329810061,86.4000015258789,1.4489817102285703,87.41999816894531,1.23839935327405,86.41999816894531,0.08931186195977392
5507,2015-01-23,89.41999816894531,90.11000061035156,88.9000015258789,89.38999938964844,2138600.0,0.007095362618785517,-1.3960508226193893,0.016128370673601483,44.44443918242785,25.653110835600064,-2.479960916456747,0.696523743882949,2.196552435050961,-2.3277863699113936,18.916025360901838,1.3199996948242188,-3.680464836957313,0.05749816894531534,-5.889435140062332,6.004431477952963,-2.9159684855585084,3.030964823449139,-4.579798126220709,87.12682158890664,59.16168884286577,2.973466654503827,1,-1.9899978637695312,0.875,2.7124996185302734,-2.729999542236328,8.580001831054688,4,0.07738759014366159,1.1357158816573207,88.79000091552734,-7.374950329810061,86.4000015258789,1.4489817102285703,87.41999816894531,0.07738759014366159
5508,2015-01-26,89.36000061035156,89.62000274658203,88.6500015258789,89.45999908447266,2058600.0,-0.0006709635408446157,3.618989664129625,-3.3334181078331637,45.287796290693144,28.146120397330563,-2.460840400437732,0.3632367371434526,2.259554021924359,-2.1873446739114684,17.735404650741874,0.970001220703125,-3.657760601972157,0.25900039672850994,-5.156264975245165,5.674265768702185,-2.4486322892583274,2.9666330827153473,-4.3090085449218805,82.10024909321331,51.35942917772419,2.707632685986834,1,-1.9300003051757812,0.93499755859375,2.7724971771240234,-2.670001983642578,8.08999633789064,0,0.08974929037922763,-1.3960508226193893,89.41999816894531,1.1357158816573207,88.79000091552734,-7.374950329810061,86.4000015258789,0.08974929037922763
5509,2015-01-27,88.44999694824219,89.5,87.5,88.19000244140625,1520500.0,-0.010183568217253969,-1.4390252979651839,-2.5999847409781034,51.399854970227274,31.910617175001832,-1.430010674725196,0.8655415327184812,3.197188542748165,-1.189236871207271,17.08973631113283,2.0,-3.7836675279252745,-0.3640029907226534,-5.2235611015916845,4.495555120146378,-2.793782046157162,2.065776064711855,-3.1966445410156297,60.38179725851796,25.537343763741035,2.429779055434513,1,-1.0199966430664062,1.845001220703125,3.917501449584961,-1.7599983215332031,9.670005798339858,1,0.10390053994896031,3.618989664129625,89.36000061035156,-1.3960508226193893,89.41999816894531,1.1357158816573207,88.79000091552734,0.10390053994896031
5510,2015-01-28,87.5,89.52999877929688,87.48999786376953,89.30999755859375,1541900.0,-0.010740497241600755,-1.2295069665057408,-6.961676154703914,45.90049379917408,35.41322578890952,-0.3279472760964808,1.3939785730657235,4.137911905153601,-0.15800090871860561,16.717478244359842,2.0400009155273438,-3.5835441689816605,-1.000999832153326,-5.292410486577438,3.290410822270786,-3.146705159365382,1.14470549505873,-2.0523816646484363,32.031304327094055,-4.8755815489772445,2.145705327212057,1,-0.06999969482421875,2.7949981689453125,4.954999923706055,-0.8100013732910156,9.910003662109375,2,0.1163428606305803,-1.4390252979651839,88.44999694824219,3.618989664129625,89.36000061035156,-1.3960508226193893,89.41999816894531,0.1163428606305803
5511,2015-01-29,88.44999694824219,88.79000091552734,87.04000091552734,87.31999969482422,1617400.0,0.010857107979910685,-1.071012274785451,-0.6243087169111449,44.97503450361024,38.884896316468435,-1.0392050772508696,0.08112489878061524,3.1814297370880382,-1.0478734175808881,17.246824176869485,1.75,-3.2123701690733384,0.18199729919433594,-3.5215119068791694,3.8855065052678412,-1.6697573038424167,2.0337519022310886,-2.815883321890624,45.92821410021596,9.089309674844664,1.8517546030367549,1,-1.0199966430664062,1.6400032043457031,4.454999923706055,-1.5499992370605469,9.200004577636719,3,0.10378745756823005,-1.2295069665057408,87.5,-1.4390252979651839,88.44999694824219,3.618989664129625,89.36000061035156,0.10378745756823005
5512,2015-01-30,86.81999969482422,88.5,86.7300033569336,87.95999908447266,1900300.0,-0.018428460256157853,-1.6818292161327986,-1.0088514695059787,45.82424444236364,41.49328511562481,0.9650527554280615,1.3578027250629532,4.778130316806283,0.6305062242471138,18.20296064743835,1.7699966430664062,-2.7545224771253345,-1.179499816894534,-4.437644544924083,2.078644911135015,-2.8085721809093087,0.44957254712024053,-1.0068505891126591,3.11406079229563,-35.62866618143066,1.6290723640147713,1,1.1949996948242188,3.270000457763672,6.204998016357422,0.07999801635742188,8.569999694824219,4,0.13660447652660612,-1.071012274785451,88.44999694824219,-1.2295069665057408,87.5,-1.4390252979651839,88.44999694824219,0.13660447652660612
5513,2015-02-02,88.27999877929688,88.86000061035156,85.7699966430664,87.51000213623047,1772300.0,0.016816391264738773,2.2020761437172145,-0.6754360134384495,55.57939820474311,44.522400030995406,-0.22725737717969707,-0.3509530528505991,3.2878959505186742,-0.7607926780069079,19.0966615164461,3.0900039672851562,-2.193990626010361,0.4269992828369169,-2.46639740325908,3.320395968932914,-1.0196990602110816,1.8736976258849154,1.8300018310546875,66.75533803677124,22.7737993590732,1.4466983430479956,2,-0.3400001525878906,1.8100013732910156,4.917499542236328,-1.3800010681152344,6.900001525878906,0,0.11010422921508489,-1.6818292161327986,86.81999969482422,-1.071012274785451,88.44999694824219,-1.2295069665057408,87.5,0.11010422921508489
5514,2015-02-03,90.5,90.5199966430664,88.54000091552734,88.54000091552734,1998100.0,0.02514727289760388,-1.0204047473540392,2.5454644538023286,63.267917264198715,48.48345615601358,-2.1952708457300787,-2.738946948509877,1.0602535774142012,-2.916530015896143,19.313835541984194,2.2399978637695312,-1.413002854774291,2.6645004272460966,-0.15588661848934748,5.484887472981541,1.2543069043783817,4.0746939501138115,-4.730003356933594,99.57901804070724,49.61649812334983,1.4101935228677214,2,-2.3550033569335938,-0.6500015258789062,2.697498321533203,-3.6000022888183594,6.180000305175781,1,0.07679554638941655,2.2020761437172145,88.27999877929688,-1.6818292161327986,86.81999969482422,-1.071012274785451,88.44999694824219,0.07679554638941655
5515,2015-02-04,90.54000091552734,91.13999938964844,89.80000305175781,89.97000122070312,1483500.0,0.0004419990666004736,-1.9450597359044226,0.290816306670663,63.68254518785768,51.15130264947731,-1.7726699276420135,-2.723248265795533,1.035162777917435,-2.900643001102054,18.399867927328554,1.339996337890625,-0.789810860457834,2.580501174926752,-0.4885524080364405,5.649554757889945,1.0459743834451558,4.1150279664083484,-4.7700042724609375,88.82684977204175,33.712796317847655,1.5345267914815932,2,-2.085002899169922,-0.9350013732910156,2.829998016357422,-3.640003204345703,7.2299957275390625,2,0.08371992218253621,-1.0204047473540392,90.5,2.2020761437172145,88.27999877929688,-1.6818292161327986,86.81999969482422,0.08371992218253621
5516,2015-02-05,91.70999908447266,91.8000030517578,90.1999969482422,90.47000122070312,1084500.0,0.012922444854367887,1.2535205213756546,2.1754360134384494,71.02094191445295,54.104247397480094,-2.776931541546361,-3.851276737691663,-0.1379378527796007,-3.988700715555865,17.348317377126353,1.6000061035155966,-0.2626427102886453,3.598499298095703,0.10896504972549792,7.088033546465908,1.8537321739106005,5.343266422280806,-5.725202331542974,98.50739848044914,35.327958149404466,1.7447671241851037,2,-2.924999237060547,-2.3149986267089844,1.6599998474121094,-4.810001373291016,7.669998168945298,3,0.0621524875644861,-1.9450597359044226,90.54000091552734,-1.0204047473540392,90.5,2.2020761437172145,88.27999877929688,0.0621524875644861
5517,2015-02-06,87.83000183105469,91.1500015258789,87.33000183105469,90.66000366210938,3880400.0,-0.04230724339931746,1.0052504685772872,-2.2822634729802065,53.85036871970219,55.05564433403666,0.9541445883365043,-0.13824767119621129,3.6631811391075644,-0.042585359652221655,17.758322192213075,4.379997253417969,0.30680374575308633,-0.1799980163574162,-3.5721243561817886,3.212128323466956,-1.8760611862695953,1.516065153554763,-1.496292700195312,34.16257045795305,-30.623323519213812,1.6960631699121858,2,0.9549980163574219,1.4899978637695312,5.549995422363281,-0.9050025939941406,11.150001525878906,4,0.1118068938870509,1.2535205213756546,91.70999908447266,-1.9450597359044226,90.54000091552734,-1.0204047473540392,90.5,0.1118068938870509
5518,2015-02-09,87.83999633789062,88.91000366210938,86.97000122070312,87.66999816894531,2200600.0,0.0001137937678192813,-1.4713531795783887,-0.06006998549607208,51.21246746931058,55.03482350060147,0.788815291531094,-0.16704572044076826,3.57312041102513,0.011712917153019475,17.659692885246013,1.94000244140625,0.5143022750034874,-0.1635032653808537,-3.5564504857174626,3.229443954955755,-1.859976875549151,1.5329703447874437,-1.1783095717773477,18.012314438347303,-44.933227171358226,1.6964736101683038,2,0.9450035095214844,1.1150054931640625,5.715000152587891,-0.2949981689453125,12.090003967285156,0,0.085951768744565,1.0052504685772872,87.83000183105469,1.2535205213756546,91.70999908447266,-1.9450597359044226,90.54000091552734,0.085951768744565
5519,2015-02-10,89.13999938964844,89.2699966430664,88.11000061035156,88.5,1817500.0,0.014799671060517161,1.5777864433216913,3.764742841755677,57.78409226374321,56.35522332999803,-0.450380142664244,-1.3454338455088077,2.2200466088133624,-1.224247752931106,16.914087976961245,1.4300003051757812,0.6096835668892027,1.0154998779296847,-2.357266458147919,4.388266214007288,-0.6708832901091171,2.7018830459684864,-2.170013646396484,44.9274812898254,-18.69298552930462,1.686383168038801,2,-0.3549995422363281,-0.8649978637695312,3.9650001525878906,-1.1300010681152344,10.639999389648438,1,0.06775859274045226,-1.4713531795783887,87.83999633789062,1.0052504685772872,87.83000183105469,1.2535205213756546,91.70999908447266,0.06775859274045226
5520,2015-02-11,88.79000091552734,89.77999877929688,88.55000305175781,89.37000274658203,1863100.0,-0.003926390806793467,-1.3207520009212874,-0.9062537252938512,50.0,56.913552829596895,0.11381757831935602,-0.8433525418652579,2.4592651469202167,-0.8331476985124198,15.703042449341753,1.2299957275390625,0.6820745251538369,0.5415012359619169,-2.7312516547533505,3.8142541266771843,-1.094875209395724,2.1778776813195577,-1.8199996948242188,37.68113881701792,-21.719899920741824,1.636376445357634,2,-0.005001068115234375,-0.5149993896484375,3.8974971771240234,-0.34000396728515625,11.639999389648438,2,0.08886135047069987,1.5777864433216913,89.13999938964844,-1.4713531795783887,87.83999633789062,1.0052504685772872,87.83000183105469,0.08886135047069987
5521,2015-02-12,89.38999938964844,89.69000244140625,88.68000030517578,89.18000030517578,1969300.0,0.006757500483550061,1.4938164624325367,-0.3620662439820052,49.903416577173886,57.36679417790914,-0.3786368501151003,-1.2590245357356906,1.7451152488993955,-1.4050634977817538,14.227589003706454,1.0100021362304688,0.7226995742532552,0.9834999084472713,-2.182312367292198,4.149312184186741,-0.5994062294224705,2.566406046317013,-2.1301980590820335,57.894688810161334,1.9181251790613345,1.5829061378697367,2,-0.6049995422363281,-1.1149978637695312,2.2325000762939453,-0.5,10.739997863769517,3,0.09374647399749714,-1.3207520009212874,88.79000091552734,1.5777864433216913,89.13999938964844,-1.4713531795783887,87.83999633789062,0.09374647399749714
5522,2015-02-13,90.25,90.27999877929688,89.44999694824219,89.62999725341797,2357900.0,0.009620769842528354,1.4411807604707783,2.952406902815622,52.725046299670524,57.04964396623441,-0.7832972425159426,-1.8043526767748403,0.8040709289828527,-2.2125348192664376,12.810568760281898,0.8899993896484375,0.9655504649240925,1.5850006103515568,-1.265768758667278,4.4357699793703915,0.15961592584214657,3.010385294860967,-2.7177865661621183,99.09369179989305,44.503970330607515,1.4253846845094158,2,-0.8649978637695312,-1.9749984741210938,1.3724994659423828,-1.3000030517578125,9.449996948242202,4,0.10116340447000494,1.4938164624325367,89.38999938964844,-1.3207520009212874,88.79000091552734,1.5777864433216913,89.13999938964844,0.10116340447000494
5523,2015-02-17,90.08999633789062,90.3000030517578,89.51000213623047,90.05999755859375,2884800.0,-0.0017728937629847286,2.511019937610358,0.04838491355442072,55.26316047206307,56.16022654488601,-0.37944794157748163,-1.4285469061140361,0.8675728058705658,-1.9988023035559621,11.257770336828047,0.7900009155273295,1.1668647922581243,1.2414970397949219,-1.4698766641413101,3.952870743731154,-0.11418981217319413,2.597183891763038,-2.301715526977546,90.41066302499989,35.04360867103849,1.3556868519681151,2,-0.7049942016601562,-1.8149948120117188,1.4125022888183594,-0.339996337890625,7.230003356933594,1,0.09867918060180836,1.4411807604707783,90.25,1.4938164624325367,89.38999938964844,-1.3207520009212874,88.79000091552734,0.09867918060180836
5524,2015-02-18,89.76000213623047,90.29000091552734,89.05999755859375,90.0,2404400.0,-0.003662939450263525,2.000009304143135,-8.000254323499492,57.55349124225139,55.47922055092976,-0.18490615145692857,-0.9636645082896962,1.0897603695788831,-1.636731029641794,10.744676718417828,1.2300033569335938,1.4893634869932555,0.7945026397705135,-1.8586500426050492,3.447655322146076,-0.532073701417275,2.121078980958302,-1.7310179908667038,69.14280482700948,10.376809445649684,1.3265763411877833,2,-0.375,-1.4850006103515625,1.6199970245361328,0.5099945068359375,7.189994812011733,2,0.11330211594146489,2.511019937610358,90.08999633789062,1.4411807604707783,90.25,1.4938164624325367,89.38999938964844,0.11330211594146489
5525,2015-02-19,91.11000061035156,91.25,89.2699966430664,89.72000122070312,2810100.0,0.015040089594384964,1.371264105258349,-5.791715675366373,58.658874345341694,54.105657487695176,-1.6154266113205438,-2.0476957919039194,-0.3484550978981815,-2.9170969864719467,9.877568864263331,1.9800033569335938,1.5914784838122529,1.909001159667966,-0.6184977752113241,4.436500094547256,0.6452516922283138,3.172750627107618,-2.8547553306041493,94.55255228510784,32.75143950425836,1.2637494674396463,2,-2.0,-2.8349990844726562,-0.39999961853027344,-0.4900016784667969,5.949996948242202,3,0.09515967633480904,2.000009304143135,89.76000213623047,2.511019937610358,90.08999633789062,1.4411807604707783,90.25,0.09515967633480904
5526,2015-02-20,96.72000122070312,96.88999938964844,94.0999984741211,94.91000366210938,4828500.0,0.06157392791976535,1.595357056677691,1.302157088753499,75.59464143205476,56.521687789067684,-7.196847525893844,-7.41321912692851,-5.972986722760169,-8.443296928152705,10.508476567725996,5.779998779296875,1.5123871851271389,7.122501754760748,2.928109152292791,11.316894357228705,5.025305453526769,9.219698055994726,-8.25207047463509,97.82888723893933,27.422644721556537,2.0971963012339816,2,-4.790000915527344,-5.900001525878906,-6.472503662109375,-6.0800018310546875,1.5100021362304688,4,0.03835813727924697,1.371264105258349,91.11000061035156,2.000009304143135,89.76000213623047,2.511019937610358,90.08999633789062,0.03835813727924697
5527,2015-02-23,96.33999633789062,96.72000122070312,95.93000030517578,96.52999877929688,1831200.0,-0.003928917266506016,1.7718974194239212,-0.10497386612712864,72.07009853035923,58.83920235140642,-6.127080778855884,-6.838834469805192,-5.591595892611252,-8.008473424655946,11.653695441129308,0.7900009155273438,1.421920502271547,6.396496963500979,1.233840511080416,11.559153415921543,3.8151687372906906,8.977825189711268,-7.198300100336155,92.97569702249064,21.19439585299213,2.5813282262102817,2,-3.839996337890625,-5.519996643066406,-6.549995422363281,-5.879997253417969,0.6200027465820312,0,0.03933984907197585,1.595357056677691,96.72000122070312,1.371264105258349,91.11000061035156,2.000009304143135,89.76000213623047,0.03933984907197585
5528,2015-02-24,97.37999725341795,97.44000244140624,95.93000030517578,96.20999908447266,1400500.0,0.010795110598507351,1.3410730761042144,-6.1578059749437095,70.14051401946388,60.21213810204205,-6.338032178377745,-7.6388376925225145,-6.612939198633384,-8.984975949967719,12.813144383294093,1.5100021362304545,1.126691136534177,7.0354980468749915,0.907961143138678,13.163034950611305,3.9717295950068348,10.099266498743148,-7.618436763695968,99.28394805459658,29.73751354926317,3.0637684518681603,2,-4.384994506835923,-6.2849960327148295,-8.139999389648423,-7.014999389648423,0.3000030517578267,1,0.023824191417738172,1.7718974194239212,96.33999633789062,1.595357056677691,96.72000122070312,1.371264105258349,91.11000061035156,0.023824191417738172
5529,2015-02-25,97.63999938964844,98.08999633789062,97.0199966430664,97.16999816894531,1380700.0,0.0026699747747358504,-1.7792045657214197,0.40171107372485065,70.52023223353892,62.49216390576859,-5.884309242825239,-7.562795209563092,-6.876990681669099,-9.148506546138606,13.528878659339519,1.0699996948242188,1.473854769338999,6.836000061035151,-0.027469098261462932,13.699469220331764,3.404265481386844,10.267734640683457,-7.110594704758029,94.89799360757057,26.642409126192305,3.43173457964831,2,-4.255001068115234,-5.710002899169922,-8.505001068115234,-7.345001220703125,0.8600006103515625,2,-0.003277342245233017,1.3410730761042144,97.37999725341795,1.7718974194239212,96.33999633789062,1.595357056677691,96.72000122070312,-0.003277342245233017
5530,2015-02-26,97.68000030517578,98.06999969482422,97.27999877929688,97.52999877929688,1061000.0,0.00040967754790455224,-1.4307663415378475,0.31915135380819426,68.46011718222884,64.55401952855247,-5.063085432325934,-7.168568297469321,-6.881973965735213,-9.071663268546843,14.301745747111456,0.7900009155273438,1.9365989526977785,6.367000961303717,-0.9590965829622036,13.693098505569637,2.7039521891707494,10.030049733436684,-6.243324621925353,89.72440470613431,24.250541415980095,3.6630487721329605,2,-4.105003356933594,-5.750003814697266,-8.687501907348633,-7.385002136230469,0.1699981689453125,3,-0.007473416816675571,-1.7792045657214197,97.63999938964844,1.3410730761042144,97.37999725341795,1.7718974194239212,96.33999633789062,-0.007473416816675571
5531,2015-02-27,97.62999725341795,97.91000366210938,97.12000274658205,97.30999755859376,1298100.0,-0.000511906752678204,-1.2571799147675145,2.133309597680498,89.70823448819073,68.66326266061027,-4.158645158236553,-6.741183945488544,-6.81293129519274,-8.915736341415254,14.852366639832832,0.7900009155273295,2.208651256923659,5.857997894287095,-1.8530285159926052,13.569024304566796,2.002484689147252,9.713511099426938,-5.394923091610707,78.7037069741971,8.886275634027484,3.8555132051398493,2,-4.055000305175767,-5.700000762939439,-8.637498855590806,-7.334999084472642,-0.2799987792968608,4,-0.005838366392090011,-1.4307663415378475,97.68000030517578,-1.7792045657214197,97.63999938964844,1.3410730761042144,97.37999725341795,-0.005838366392090011
5532,2015-03-02,98.68000030517578,98.69000244140624,97.23999786376952,97.55999755859376,997300.0,0.010754922475643802,1.5438520174270993,3.50001192094059,90.5081981702014,72.57937796040342,-4.3439070641277056,-7.227674878535851,-7.8132478881626355,-9.843054176303866,15.372584979589716,1.4500045776367188,2.756120070745709,6.315000915527349,-1.6136261654208397,14.243627996475539,2.350687375053255,10.279314456001444,-5.742335482238531,99.63760404025936,22.306030872139445,3.9643135404740932,3,-4.805000305175781,-6.450000762939453,-9.720001220703125,-8.385002136230469,-0.7600021362304688,0,-0.004560163628400282,-1.2571799147675145,97.62999725341795,-1.4307663415378475,97.68000030517578,-1.7792045657214197,97.63999938964844,-0.004560163628400282
5533,2015-03-03,98.0,98.5500030517578,97.5999984741211,98.33000183105469,1310800.0,-0.006890963752258061,1.4675306660325929,-0.2946437694566151,84.71784415957134,75.59763939566119,-2.708727549194606,-6.0946134742733165,-7.115261451035906,-9.008109203623093,15.457853905273353,1.0800018310546875,3.3072433072152876,5.149000549316412,-2.9157627787227796,13.213763877355603,1.1166188852968162,9.181382213336008,-4.2570079104770855,58.68263199492034,-21.808151024061914,4.032381664019599,3,-4.020000457763672,-5.770000457763672,-9.137500762939453,-7.7050018310546875,-0.06999969482421875,1,-0.010612254240074948,1.5438520174270993,98.68000030517578,-1.2571799147675145,97.62999725341795,-1.4307663415378475,97.68000030517578,-0.010612254240074948
5534,2015-03-04,97.4499969482422,98.08000183105469,96.87999725341795,97.41000366210938,1142900.0,-0.00561227603834491,-1.1818143986683007,-0.12119110371299446,83.41044154483296,78.347813528938,-1.0652011478134114,-5.267294300320486,-6.604873386287011,-8.326023033445296,16.444297087386513,1.200004577636733,3.7825520123642207,4.251497650146504,-3.9838611921104814,12.48685649240349,0.13381822901800433,8.369177071275004,-3.014423409455617,31.491605582510495,-52.16651051945612,4.1176794211284955,3,-1.0549964904785298,-5.219997406005874,-8.587497711181655,-7.154998779296889,1.4400024414062358,2,0.0023602192317742077,1.4675306660325929,98.0,1.5438520174270993,98.68000030517578,-1.2571799147675145,97.62999725341795,0.0023602192317742077
5535,2015-03-05,98.12000274658205,98.18000030517578,96.83000183105469,97.58000183105469,1121600.0,0.0068753803932462,3.0909290577641118,13.502289202589987,83.49957344553542,79.22613930821363,-0.7110405187700195,-5.628905580703346,-7.289472017871148,-8.826934014760212,17.861768452616296,1.3499984741210938,4.298931557680575,4.542503356933608,-3.873410811679193,12.958417525546409,0.3345462726272075,8.750460441240008,-3.0888091614287134,69.35486517305723,-16.836676861136795,4.2079570843064005,3,-0.8100013732910298,-5.890003204345717,-9.257503509521499,-7.825004577636733,-0.23000335693360796,3,0.0038727807050655816,-1.1818143986683007,97.4499969482422,1.4675306660325929,98.0,1.5438520174270993,98.68000030517578,0.0038727807050655816
5536,2015-03-06,97.41000366210938,98.26000213623048,97.12999725341795,97.63999938964844,1641700.0,-0.007236027971854075,-1.860740912427056,-0.4259172918520918,77.79500180664722,79.86223967224562,0.11971810441042408,-4.71154463028715,-6.627440227627346,-7.924065925163205,19.620243657346414,1.1300048828125284,4.850951265538981,3.547504043579096,-4.987343195744145,12.082351282902337,-0.7199195760825177,7.814927663240709,-1.8665768370806433,31.18288391018671,-51.17168971579863,4.267423619661619,3,-0.10000228881835938,-5.180004119873047,-8.547504425048828,-7.1150054931640625,0.46999359130857954,4,0.004516936612978251,3.0909290577641118,98.12000274658205,-1.1818143986683007,97.4499969482422,1.4675306660325929,98.0,0.004516936612978251
5537,2015-03-09,97.6500015258789,97.9000015258789,96.91000366210938,97.66000366210938,1215800.0,0.002463790727305737,3.040825223822499,0.04348835666423406,79.16665440234998,80.86514415923297,0.09508564247227014,-4.40392306415238,-6.928434985368099,-7.960017294941281,20.147949642222795,0.9899978637695312,5.348826142839812,3.296501922607419,-4.900284406387996,11.493288251602834,-0.8018912418902886,7.394895087105127,-1.6660541145573262,47.6743670268452,-32.27065744721188,4.098393164497705,3,0.1100006103515625,-5.420001983642578,-8.89000129699707,-7.355003356933594,0.30999755859375,0,-0.0030722278245771673,-1.860740912427056,97.41000366210938,3.0909290577641118,98.12000274658205,-1.1818143986683007,97.4499969482422,-0.0030722278245771673
5538,2015-03-10,95.38999938964844,96.9499969482422,95.37999725341795,96.66000366210938,1348100.0,-0.02314390272315081,-1.4340919306380164,126.97330282227307,68.90526806598464,80.68570369617139,2.2832266236586065,-1.63301783359438,-4.7388953861388075,-5.502408458833926,20.16270340440911,2.2700042724609517,4.947359498540422,0.6589996337890653,-6.949004237483763,8.267003505061894,-3.1450023018473416,4.463001569425472,3.3000030517577983,0.3472958080791574,-77.61959182702851,3.8040019356364128,3,1.6450004577636577,-3.1599998474121094,-6.337499618530273,-5.095001220703125,2.0,1,0.026522683672135727,3.040825223822499,97.6500015258789,-1.860740912427056,97.41000366210938,3.0909290577641118,98.12000274658205,0.026522683672135727
5539,2015-03-11,95.18000030517578,96.12000274658205,95.01000213623048,95.44000244140624,1059000.0,-0.002201479041999521,-2.700011444121076,0.20472540279462062,64.79997425430417,80.27902114862421,2.3552586080108426,-0.99850998099366,-4.590356859573447,-5.095774062775234,20.30696724013917,1.1100006103515625,4.670978162637425,0.1470005035400419,-6.991574020912523,7.285575027992607,-3.4222867586862407,3.7162877657663245,3.4438020324706855,5.230712890624563,-67.72020854622215,3.5692872622262817,3,1.6700019836425781,-2.3499984741210938,-6.165000915527344,-4.885002136230469,0.40000152587890625,2,0.0288926244083072,-1.4340919306380164,95.38999938964844,3.040825223822499,97.6500015258789,-1.860740912427056,97.41000366210938,0.0288926244083072
5540,2015-03-12,96.68000030517578,96.73999786376952,95.23999786376952,95.4000015258789,794000.0,0.015759613313621967,1.1428664850136674,-4.923031779101769,49.79252685121211,75.84394252229325,0.7805772243386144,-1.9785445353342652,-6.121792154080083,-6.3746882861985625,20.878045360527423,1.5599975585937358,4.415864340252654,1.2525005340576172,-5.279709387695789,7.784710455811023,-2.013604426819086,4.51860549493432,1.7992500244140501,51.38455904447071,-17.6585778496379,3.2661049608767065,3,0.17000198364257812,-3.8499984741210938,-7.682502746582031,-6.385002136230469,-0.029998779296875,3,0.022858906469762852,-2.700011444121076,95.18000030517578,-1.4340919306380164,95.38999938964844,3.040825223822499,97.6500015258789,0.022858906469762852
5541,2015-03-13,97.7699966430664,97.98999786376952,96.31999969482422,96.33999633789062,1736700.0,0.011274269077885757,-1.2721162579473013,1.117188803852848,56.908204868505514,72.11060993321593,-0.32125518552076926,-2.53870344938413,-7.210251363568872,-7.273177541213528,21.69249949084351,1.6699981689452983,4.142554059032989,1.923497009277341,-4.027284518065514,7.874278536620196,-1.0518937543940865,4.898887772948768,0.5704837587890523,92.61739811671494,25.502685742431268,2.9753907636714265,3,-0.9899940490722656,-4.939994812011719,-8.739997863769531,-7.474998474121094,-0.5299987792968892,4,0.00122739849342679,1.1428664850136674,96.68000030517578,-2.700011444121076,95.18000030517578,-1.4340919306380164,95.38999938964844,0.00122739849342679
5542,2015-03-16,99.37999725341795,99.75,97.8000030517578,98.0999984741211,1451700.0,0.016467225791458873,-1.0744762878732377,0.8951038504425483,59.157497897028435,69.27057145960005,-2.0355823079713815,-3.6149787723300477,-8.77031597712238,-8.680524481550165,23.169162283032534,1.9800033569335938,3.9673028223658093,3.0769977569579936,-2.451931110826294,8.605926624742281,0.3125333230658498,5.841462190850137,-4.369995117187472,92.19403136422939,27.94441603239119,2.764464433892142,3,-1.9999961853027202,-6.019996643066392,-10.289997100830064,-9.084999084472642,0.7800064086914205,0,-0.015093580614366608,-1.2721162579473013,97.7699966430664,1.1428664850136674,96.68000030517578,-2.700011444121076,95.18000030517578,-0.015093580614366608
5543,2015-03-17,98.9800033569336,99.37999725341795,98.41000366210938,98.75,1453400.0,-0.004024893414560915,-1.1318633410186232,0.17969029397039038,56.05788127812303,66.23139809663228,-1.6561138831040694,-2.6507230246148765,-8.292411204887514,-8.115348965722092,24.73805294385181,0.9699935913085795,3.540188598454236,2.2325035095214787,-2.5757424492348093,7.040749468277767,-0.17161946985666532,4.636626488899623,-3.8752012634277264,83.75533776181787,22.41662771010367,2.4041229793781436,3,-1.6000022888183594,-5.620002746582031,-9.92750358581543,-8.685005187988281,2.469993591308608,1,-0.010305154959256546,-1.0744762878732377,99.37999725341795,-1.2721162579473013,97.7699966430664,1.1428664850136674,96.68000030517578,-0.010305154959256546
5544,2015-03-18,99.93000030517578,100.66000366210938,98.44000244140624,98.6500015258789,1437700.0,0.00959786740778723,-1.6117708305283769,5.565130858791919,59.39849528214097,63.55350052292178,-2.477905325709571,-2.9510453040195443,-9.1402462050861,-8.870449414115257,26.31161344880251,2.220001220703139,2.973365045858955,2.6740005493164034,-1.0520974650903838,6.400098563723191,0.8109515421130027,4.537049556519804,-4.732294253540033,86.53131778646448,27.59420260430575,1.863049007203395,3,-2.0949974060058594,-5.5449981689453125,-11.059999465942383,-9.635002136230469,1.3000030517578125,2,-0.025417801538781593,-1.1318633410186232,98.9800033569336,-1.0744762878732377,99.37999725341795,-1.2721162579473013,97.7699966430664,-0.025417801538781593
5545,2015-03-19,99.77999877929688,100.37999725341795,99.77999877929688,99.80999755859376,1195000.0,-0.0015010660004084464,-39.001525940996004,-0.02343656867654831,58.906385999333835,61.454765433220295,-2.3106612206986483,-2.2326760628012323,-8.797775574560504,-8.549513430804197,28.582694609477667,0.5999984741210795,2.5566647087074585,2.090499114990237,-0.4553707135275715,4.636368943508046,0.8175642007313257,3.3634340292491487,-4.363800823242187,79.72340833220534,22.324687240587863,1.2729349142589064,3,-1.9449958801269531,-5.174995422363281,-11.249998092651367,-9.485000610351562,1.8199996948242188,3,-0.04209257365829544,-1.6117708305283769,99.93000030517578,-1.1318633410186232,98.9800033569336,-1.0744762878732377,99.37999725341795,-0.04209257365829544
5546,2015-03-20,100.43000030517578,100.87999725341795,100.1500015258789,100.41999816894531,3435400.0,0.006514346901493218,-1.6545520120961072,-0.33341810783300585,57.49785893136161,59.04712149199936,-2.779522115483431,-2.730475620370086,-9.263451776821057,-9.045898439261038,28.972224483431724,1.0999984741210795,2.198775496191246,2.5550006866455135,-0.22345456357285798,5.333455936863885,1.1657730615363278,3.9442283117546992,-4.804050120878912,85.3896819675953,31.956906657300465,1.3892276251091842,3,-2.4850006103515625,-5.650001525878906,-11.899999618530273,-10.135002136230469,1.220001220703125,4,-0.03763814366036666,-39.001525940996004,99.77999877929688,-1.6117708305283769,99.93000030517578,-1.1318633410186232,98.9800033569336,-0.03763814366036666
5547,2015-03-23,100.12999725341795,100.86000061035156,100.05999755859376,100.86000061035156,1166500.0,-0.002987185610337617,1.1917791039160173,-72.98474446987174,59.4331137320305,57.99465989933779,-2.3364379480457984,-2.2471915298408334,-8.81717227905645,-8.593262234130563,29.356358419854956,0.8000030517577983,1.7688926472625184,2.0654975891113168,-0.7881128076263622,4.919107985848996,0.6386923907424773,3.492302787480156,-4.188804244973824,69.63554874639748,16.170093030911403,1.4268051983688388,3,-2.184997558593736,-5.159999847412095,-11.599996566772447,-9.834999084472642,1.0500030517578267,0,-0.02886247347370008,-1.6545520120961072,100.43000030517578,-39.001525940996004,99.77999877929688,-1.6117708305283769,99.93000030517578,-0.02886247347370008
5548,2015-03-24,99.6999969482422,100.72000122070312,99.69000244140624,100.0199966430664,1476200.0,-0.004294420423157197,-5.059017570629921,0.4383537305477182,60.07162206281925,57.46928743361725,-1.3754094522755196,-1.722799801102056,-8.181946614345733,-8.032656275901275,29.410988303605723,1.0299987792968892,1.4697032398437955,1.5194972991943558,-1.4046985432572683,4.44369314164598,0.05739937796853667,2.981595220420175,-3.4624756850996476,51.63922892922588,-4.415511394225618,1.4620979212258154,3,-1.639999389648466,-4.729999542236342,-10.869995117187514,-9.40499877929689,0.6300048828124858,1,0.004613909006496497,1.1917791039160173,100.12999725341795,-1.6545520120961072,100.43000030517578,-39.001525940996004,99.77999877929688,0.004613909006496497
5549,2015-03-25,97.31999969482422,99.6999969482422,97.3000030517578,99.6500015258789,1437300.0,-0.023871588026763146,-1.0253154777234095,7.281262665999417,46.89439558916382,57.147272848945214,1.4975537557472762,0.6661484555386323,-5.579851073701974,-5.527381712950103,28.64259278737411,2.3999938964844034,1.0603702375504156,-0.8444999694824276,-3.7846065176547654,2.0956065786899103,-2.3145532435685965,0.6255533046037414,-0.8039298722651438,0.5585663534635723,-51.59080515536192,1.4700532740861671,3,1.279998779296875,-2.3500022888183594,-8.489997863769531,-7.025001525878906,3.2699966430664062,2,0.04243729209174707,-5.059017570629921,99.6999969482422,1.1917791039160173,100.12999725341795,-1.6545520120961072,100.43000030517578,0.04243729209174707
5550,2015-03-26,96.9499969482422,97.5999984741211,96.31999969482422,96.73999786376952,788300.0,-0.003801918904051238,-1.4381035422343325,-0.09012829160637505,48.16584146669413,56.17589913763284,2.1343308714838543,1.0315448968710967,-4.97425265286914,-5.048150229144625,27.623433830131884,1.279998779296875,0.9285208012816923,-1.178002548217762,-4.16124373569545,1.805238639259926,-2.669623141956606,0.31361804552108197,3.930000305175753,13.815736638514094,-39.29267530101366,1.4916205937388416,3,1.650001525878892,-1.8750000000000142,-8.119995117187514,-6.654998779296889,4.340003967285142,3,0.044146534743846555,-1.0253154777234095,97.31999969482422,-5.059017570629921,99.6999969482422,1.1917791039160173,100.12999725341795,0.044146534743846555
5551,2015-03-27,97.05999755859376,97.29000091552734,96.04000091552734,96.6500015258789,1023100.0,0.001134611797979579,1.873554146606684,1.9523705722068878,47.62286802618715,54.89427359642825,2.137842517676731,0.9240271796825397,-4.839943053066278,-5.066014782741362,26.600080571352656,1.25,0.9268416001265365,-1.039501953124983,-4.053507325950719,1.9745034197007527,-2.5465046395378437,0.4675007332878778,3.728799743652317,21.161757420061804,-31.285946759000367,1.5070026864128674,3,1.400001525878892,0.43000030517576704,-8.36749649047853,-6.764999389648452,2.9500045776367188,4,0.04677520121290546,-1.4381035422343325,96.9499969482422,-1.0253154777234095,97.31999969482422,-5.059017570629921,99.6999969482422,0.04677520121290546
5552,2015-03-30,98.2300033569336,98.75,97.8000030517578,97.8000030517578,876100.0,0.012054459383573635,-3.4185873210196283,1.0487913805616016,62.54418747283045,55.61497428472907,0.8801078929239736,-0.29662809013845504,-5.709932265906005,-6.141414680736531,25.50999709067997,1.6900024414062358,1.1154428171727204,0.15300369262695312,-2.849451795802352,3.1554591810562584,-1.3482240515877066,1.654231436841613,2.3688420898437386,46.794920910245395,-11.737383273210781,1.5012277442146529,3,0.2299957275390625,-0.285003662109375,-6.855003356933594,-7.410003662109375,1.30999755859375,0,0.03481622775190418,1.873554146606684,97.05999755859376,-1.4381035422343325,96.9499969482422,-1.0253154777234095,97.31999969482422,0.03481622775190418
5553,2015-03-31,96.95999908447266,98.62999725341795,96.95999908447266,97.33999633789062,1871600.0,-0.012928883529059743,-7.789527576445003,-0.8837139156508641,57.18900677401228,55.369475561603664,2.048905627041961,0.9396430002680063,-4.1916819726880306,-4.784985459138667,24.185312951798927,1.6699981689452983,1.1131020311049582,-1.0650005340576172,-4.108810173026427,1.9788091049111927,-2.586905353542022,0.45690428542678774,3.4564925810546754,25.136589240040507,-38.479948069777166,1.521904819484406,3,1.5,0.9850006103515625,-5.299999237060547,-6.1399993896484375,3.1100006103515625,1,0.0435231153109501,-3.4185873210196283,98.2300033569336,1.873554146606684,97.05999755859376,-1.4381035422343325,96.9499969482422,0.0435231153109501
5554,2015-04-01,97.68000030517578,97.6999969482422,96.25,96.81999969482422,1304100.0,0.007425755234133691,2.2222372927333063,-2.263175858815026,54.310342559634236,54.85880406830371,1.0908972122756921,0.2506052150722269,-4.682190321462599,-5.417968459548803,23.173100565443082,1.4499969482422017,0.9680886386327501,-0.35649948120116903,-3.392890784255158,2.67989182185282,-1.8746951327281636,1.1616961703258255,2.5614317303515577,60.51660308835742,-4.455226284138654,1.5181956515269954,4,0.779998779296875,0.2649993896484375,-5.634998321533203,-6.584999084472656,5.069999694824219,2,0.027129417665844313,-7.789527576445003,96.95999908447266,-3.4185873210196283,98.2300033569336,1.873554146606684,97.05999755859376,0.027129417665844313
5555,2015-04-02,98.5,98.70999908447266,97.3499984741211,97.69000244140624,1080600.0,0.008394755244290897,1.211390787629173,0.9418569578254632,53.2215478702021,54.38365839484155,0.07848941439407042,-0.5686198059580931,-5.225554459085686,-6.151685011731729,22.247806783597778,1.3600006103515625,0.9056910235635343,0.4445003509521541,-2.5988386220918187,3.487839323996127,-1.0771691355698323,1.9661698374741405,1.5733747907273425,90.77490463253615,28.08969878071092,1.521669486521985,4,-0.049999237060546875,-0.5550003051757812,-5.842502593994141,-7.0800018310546875,3.8300018310546875,3,0.021218236932899703,2.2222372927333063,97.68000030517578,-7.789527576445003,96.95999908447266,-3.4185873210196283,98.2300033569336,0.021218236932899703
5556,2015-04-06,97.8499984741211,98.77999877929688,96.91999816894531,97.4499969482422,1332300.0,-0.00659900026272997,-1.5479476393279858,0.4938305327405359,42.62296408670284,52.51586398980513,0.3621105030238425,0.12230584347021534,-4.37781543635451,-5.413194624150819,21.151601541153127,1.8600006103515625,0.6886161580232937,-0.22750091552734375,-3.257525004020877,2.8025231729661897,-1.7425129597741034,1.2875111287194159,2.062041361598247,63.241076921221186,4.111383914116722,1.515012044246764,4,0.5300025939941406,0.095001220703125,-5.097501754760742,-6.430000305175781,4.410003662109389,0,0.03515587629074979,1.211390787629173,98.5,2.2222372927333063,97.68000030517578,-7.789527576445003,96.95999908447266,0.03515587629074979
5557,2015-04-07,97.3499984741211,98.62000274658205,97.31999969482422,98.22000122070312,1231700.0,-0.005109862113408581,-1.7957045702519645,-2.1749985694940595,42.21584375724134,50.53188862251871,0.4763953312302931,0.6310312814355825,-3.7021208661028595,-4.843799725915773,20.1706669461189,1.3000030517578267,0.4571179569428381,-0.712500762939456,-3.7543828485137567,2.3293813226348448,-2.2334418057265992,0.8084402798476873,2.4071598047905667,43.478221536011965,-12.018623431651726,1.5209410427871488,4,0.5200004577636719,0.595001220703125,-4.597501754760742,-5.930000305175781,4.889999389648423,1,0.027324126387290093,-1.5479476393279858,97.8499984741211,1.211390787629173,98.5,2.2222372927333063,97.68000030517578,0.027324126387290093
5558,2015-04-08,97.91999816894531,98.33000183105469,97.0199966430664,97.0199966430664,1305800.0,0.005855158744308975,-1.9111177044038485,-1.0344812466566695,40.03965160424914,49.770250401972625,-0.4164436776760141,0.27435757157999774,-4.084245906424414,-5.353638254049997,20.195774252459557,1.3100051879882812,0.1918450171112056,-0.2690010070800781,-3.041420732495311,2.503418718335155,-1.6552108697876946,1.1172088556275384,1.6884738154309815,66.00786461286081,13.840307719789692,1.3862098627076183,4,-0.5099983215332031,0.02500152587890625,-4.867498397827148,-6.1999969482421875,5.900001525878906,2,0.016544146005670557,-1.7957045702519645,97.3499984741211,-1.5479476393279858,97.8499984741211,1.211390787629173,98.5,0.016544146005670557
5559,2015-04-09,97.93000030517578,98.4000015258789,97.29000091552734,97.87999725341795,806300.0,0.00010214600099578419,1.2424130330913519,0.05555885220194009,40.70354378918681,48.94110621558293,-0.3696949688181377,0.5069326875697868,-3.8730469678078094,-5.2854061599757785,20.485574862242256,1.1100006103515625,-0.10083215366796594,-0.3964988708496122,-2.7870442433851537,1.9940465016859292,-1.591771557117383,0.7987738154181585,1.535732836446556,54.30117230120511,5.387120064458529,1.1952726862677694,4,-0.5200004577636719,0.0149993896484375,-4.825000762939453,-6.209999084472656,4.400001525878906,3,0.021852337210044315,-1.9111177044038485,97.91999816894531,-1.7957045702519645,97.3499984741211,-1.5479476393279858,97.8499984741211,0.021852337210044315
5560,2015-04-10,98.88999938964844,99.11000061035156,97.56999969482422,97.83999633789062,1666400.0,0.009802911074043186,1.0671077020758022,20.99877937137029,42.49513496792459,48.3713580979982,-1.1460883095246288,-0.29408766950589893,-4.565503090553676,-6.173887474022038,20.60854264445896,1.5400009155273438,-0.36990567955410825,0.4530002593994169,-1.8184346340727586,2.7244351528715924,-0.6827171873366638,1.5887177061354976,0.43870446293010446,89.95429335860204,43.76823659057907,1.1357174467360873,4,-1.2099990844726562,-0.9449996948242188,-4.5774993896484375,-7.1699981689453125,3.4499969482421875,4,0.03903327570204862,1.2424130330913519,97.93000030517578,-1.9111177044038485,97.91999816894531,-1.7957045702519645,97.3499984741211,0.03903327570204862
5561,2015-04-13,97.88999938964844,99.18000030517578,97.88999938964844,98.0,1223000.0,-0.010112245992234037,-22.454431960049938,-0.10476218156452996,39.78104501684941,45.84212004733364,-0.017847970410642233,0.7540227339008396,-3.3346899865573363,-5.111450379461502,20.143549996132897,1.2900009155273438,-0.30425197288120387,-0.5529998779296932,-2.817639950316888,1.7116401944575017,-1.6853199141232977,0.5793201582639114,1.3071563454480497,40.27783664646293,-2.820485402130501,1.132320036193599,4,-0.17499923706054688,0.05500030517578125,-3.1199989318847656,-6.1699981689453125,5.379997253417969,0,0.0453570586279497,1.0671077020758022,98.88999938964844,1.2424130330913519,97.93000030517578,-1.9111177044038485,97.91999816894531,0.0453570586279497
5562,2015-04-14,97.87999725341795,98.12000274658205,97.0999984741211,97.83000183105469,1823400.0,-0.00010217730404382674,2.849026184341064,-0.45450131779706876,41.36623860569035,44.08403469529787,-0.0700856411716444,0.6807912747525933,-3.036684382979132,-5.042267518472869,18.73225743468912,1.0200042724609517,-0.22499925278826538,-0.4880020141601733,-2.721117876778763,1.7451138484584163,-1.604559945469461,0.6285559171491144,1.3000030517578267,39.81477556902405,-2.1121681400516863,1.1165579313092926,4,-0.16499710083006391,0.06500244140626421,-3.1099967956542827,-6.1599960327148295,5.5,1,0.04474872298445609,-22.454431960049938,97.88999938964844,1.0671077020758022,98.88999938964844,1.2424130330913519,97.93000030517578,0.04474872298445609
5563,2015-04-15,97.95999908447266,98.66000366210938,97.81999969482422,98.4000015258789,955500.0,0.0008173460696732082,-1.333340397575552,-8.80085457042826,53.883481661722385,44.03660570664099,0.00746496662694085,0.5485812319556089,-2.8688824461060705,-5.068569071248291,17.361984496668452,0.8400039672851562,-0.1349525169526231,-0.3569999694824162,-2.5778213146351305,1.8638213756702982,-1.4674106420587663,0.7534107030939339,1.220001220703125,41.346146792355945,-5.573463852709942,1.1104106725763567,4,0.09000015258789062,-0.0149993896484375,-2.964998245239258,-6.239997863769531,6.200004577636719,2,0.043691290519573656,2.849026184341064,97.87999725341795,-22.454431960049938,97.88999938964844,1.0671077020758022,98.88999938964844,0.043691290519573656
5564,2015-04-16,97.38999938964844,97.48999786376952,96.91000366210938,97.29000091552734,1465000.0,-0.0058186984498918015,2.8666870120294674,-0.22726799833541406,52.606644067796516,43.96828306192926,0.5945223424468935,0.968172340814391,-2.1241614769163846,-4.4489158438665015,15.277748108924794,1.0499954223632812,-0.3602366435195279,-0.7999996185302791,-2.920684735348516,1.3206854982879577,-1.8603421769393975,0.2603429398788393,1.6644009399414017,21.145217505285128,-28.724119076631194,1.0603425584091193,4,0.6550025939941406,0.5550003051757812,-2.7574996948242188,-5.6699981689453125,9.370002746582045,3,0.06602320921524951,-1.333340397575552,97.95999908447266,2.849026184341064,97.87999725341795,-22.454431960049938,97.88999938964844,0.06602320921524951
5565,2015-04-17,95.58000183105469,96.70999908447266,95.33000183105469,96.51000213623048,1550800.0,-0.018585045383891163,1.0751928868492757,-9.300144960708161,42.70220123514747,43.97708718953422,2.175540671213909,2.579643049796175,-0.15816214590063282,-2.588268457968752,13.400506206922508,2.05999755859375,-0.4767060679147619,-2.3999973297119084,-4.683309225158808,-0.11668543426500833,-3.5416532774353584,-1.2583413819884584,3.3538225219726456,6.49350906709312,-45.06532661176178,1.1416559477234527,4,1.6749992370605469,2.4799957275390483,-0.7399997711181641,-3.8600006103515625,9.089996337890625,4,0.07062146757363696,2.8666870120294674,97.38999938964844,-1.333340397575552,97.95999908447266,2.849026184341064,97.87999725341795,0.07062146757363696
5566,2015-04-20,96.6500015258789,97.16000366210938,96.0500030517578,96.4000015258789,1182600.0,0.011194807222493441,-1.3368508970590198,-0.2688171160898094,42.13147168159618,43.96771251446254,1.025234962447243,1.2774298882778794,-1.0942284684151815,-3.616689565537797,11.133752079941187,1.5800018310546875,-0.5780039641242354,-1.1409976959228487,-3.1835016452380813,0.9015062533923839,-2.162249670580465,-0.11974572126523242,2.0675934758300656,39.6396086787179,-12.00456629096962,1.021251974657614,4,0.6049995422363281,1.4549980163574219,-1.8099994659423828,-4.930000305175781,8.54000091552733,0,0.058872164740609634,1.0751928868492757,95.58000183105469,2.8666870120294674,97.38999938964844,-1.333340397575552,97.95999908447266,0.058872164740609634
5567,2015-04-21,97.23999786376952,98.02999877929688,96.6999969482422,97.30999755859376,1061700.0,0.006104462789197518,-1.313043593639116,-0.2799987792969887,51.49571987734274,45.24060898925072,0.4671163917970489,0.48467011309479346,-1.4155911636810146,-4.176423144779392,8.62683495214942,1.3799972534179688,-0.7188532618326207,-0.4065013885498132,-2.1374118395850417,1.3244090624854152,-1.2719566140674203,0.4589538369677939,1.2743415477002031,57.35720668087111,2.262511208760486,0.8654552255176124,4,0.015003204345717336,0.8650016784668111,-2.434995651245103,-5.519996643066392,7.849998474121108,1,0.062011506702671415,-1.3368508970590198,96.6500015258789,1.0751928868492757,95.58000183105469,2.8666870120294674,97.38999938964844,0.062011506702671415
5568,2015-04-22,100.16000366210938,100.25,98.5,98.5500030517578,2701100.0,0.030028855023533696,-1.0467755896026485,-23.00010899181648,60.7266533042325,47.465398935366906,-2.348722826421053,-2.5287568101746984,-4.0278161552458585,-7.048719675922911,6.626038645669549,3.010002136230483,-0.6022303225883121,2.490504074096677,0.6368298551652458,4.344178293028108,1.5636669646309542,3.4173411835623995,-4.8300018310546875,98.1708054596712,41.954184036705065,0.9268371094657172,4,-2.3700027465820312,-2.055004119873047,-4.790002822875977,-7.910003662109375,3.9899978637695312,2,0.032148497140348065,-1.313043593639116,97.23999786376952,-1.3368508970590198,96.6500015258789,1.0751928868492757,95.58000183105469,0.032148497140348065
5569,2015-04-23,101.4499969482422,101.9499969482422,99.55999755859376,99.77999877929688,1526900.0,0.012879325468923009,-1.2654016097656526,1.0372655502165606,62.26100269153399,49.66160646021239,-3.4496643921770413,-3.682268515825726,-5.030602422224959,-8.276311797881903,6.539395130364688,2.3899993896484375,-0.3960571003601814,3.573997497558608,1.0760539318956575,6.0719410632215585,2.3250257147271327,4.822969280390083,-6.0215951538086046,92.447124338478,38.924670991782975,1.2489717828314746,4,-2.809997558593764,-2.809997558593764,-6.079996109008803,-9.199996948242202,4.970001220703111,3,0.0267127333207291,-1.0467755896026485,100.16000366210938,-1.313043593639116,97.23999786376952,-1.3368508970590198,96.6500015258789,0.0267127333207291
5570,2015-04-24,101.2300033569336,101.91000366210938,100.4800033569336,101.91000366210938,949300.0,-0.0021684928331821007,3.205881362968282,-0.4071862579377735,64.56899806239527,52.415823465273036,-3.1992720562615204,-3.294075977900789,-4.508753346753792,-8.020589315839501,7.0475751912043085,1.4300003051757812,-0.19605320253013758,3.1400035858154354,0.2703944579277504,6.00961271370312,1.705199021871593,4.574808149759278,-5.540737756347653,87.79670616714321,34.036976522794994,1.4348045639438398,4,-2.5900039672851562,-2.5900039672851562,-5.120000839233398,-8.525001525878906,4.989997863769531,4,0.05462806081116378,-1.2654016097656526,101.4499969482422,-1.0467755896026485,100.16000366210938,-1.313043593639116,97.23999786376952,0.05462806081116378
5571,2015-04-27,101.5999984741211,101.94000244140624,101.0,101.45999908447266,958900.0,0.0036549946154096347,1.2926684034239375,-0.20588136296828194,68.52661378188276,55.43364292929442,-3.3387672407364732,-3.4851940291812156,-4.585712701476211,-8.35633309916183,7.753352397724061,0.9400024414062358,0.019790963567089648,3.282998657226557,0.05994928323315207,6.506048031219962,1.6714739702298544,4.894523344223259,-5.660303619628905,93.3333623976932,36.692069210039264,1.6115246869967028,4,-2.9599990844726562,-2.9599990844726562,-5.379995346069336,-8.894996643066406,5.239997863769531,0,0.030216532883178937,3.205881362968282,101.2300033569336,-1.2654016097656526,101.4499969482422,-1.0467755896026485,100.16000366210938,0.030216532883178937
5572,2015-04-28,101.6500015258789,102.16999816894531,100.83000183105469,101.12000274658205,885800.0,0.0004921560286297311,-1.414406488418448,3.785722070844585,67.03199541260423,56.894588901614625,-3.1265461908052714,-3.442332492896611,-4.363781820133013,-8.358832263332545,7.78353126625559,1.339996337890625,0.15996083032537456,3.162001800537112,-0.3879348083399208,6.711938409414145,1.3870334960985957,4.936970104975629,-5.469894587636716,85.83114707068523,29.11991621207124,1.774968304438515,4,-2.9000015258789062,-2.9000015258789062,-5.287502288818359,-8.835002899169922,3.80999755859375,1,0.03482538969393012,1.2926684034239375,101.5999984741211,3.205881362968282,101.2300033569336,-1.2654016097656526,101.4499969482422,0.03482538969393012
5573,2015-04-29,101.18000030517578,102.08999633789062,100.8000030517578,100.91999816894531,1076800.0,-0.004623720744199589,-4.160051880674212,0.4905711982495669,64.24190755116908,58.18739595532268,-2.4046257834061464,-2.782636490435536,-3.61654324752422,-7.849485687425684,8.31094197306919,1.2899932861328267,0.42253338566976595,2.4810005187988224,-1.186248494653256,6.148249532250901,0.6473760120727832,4.314625025524862,-4.640499893091402,62.06905623534757,4.844236233339053,1.8336245067260415,4,-2.4300003051757812,-2.4300003051757812,-4.722501754760742,-8.365001678466797,4.4199981689453125,2,0.038643961463942,-1.414406488418448,101.6500015258789,1.2926684034239375,101.5999984741211,3.205881362968282,101.2300033569336,0.038643961463942
5574,2015-04-30,100.33000183105469,101.72000122070312,99.80999755859376,100.6999969482422,1267800.0,-0.008400854630928656,-1.709218016146172,-1.4230464508935667,56.371699101755944,59.70622905161252,-1.2222649334732836,-1.8170903900994801,-2.482830117368806,-6.967399623810195,9.020421102176481,1.9100036621093608,0.6595924907585982,1.498501968383792,-2.2050405782331097,5.2020445150006935,-0.353269304924666,3.35027324169225,-3.452671553558659,22.03407364303448,-29.76801620228071,1.8517712733084517,4,-1.220001220703125,-1.5800018310546875,-3.815004348754883,-7.515003204345703,4.1699981689453125,3,0.038074350893132713,-4.160051880674212,101.18000030517578,-1.414406488418448,101.6500015258789,1.2926684034239375,101.5999984741211,0.038074350893132713
5575,2015-05-01,100.58999633789062,100.86000061035156,100.0500030517578,100.33000183105469,1003600.0,0.0025913934226149404,1.024986171775198,-0.7026971296601512,62.78409788760778,62.00096529672492,-0.7787493518349606,-2.015832171178218,-2.4937603719731953,-7.190435128992476,9.246796101746636,0.8099975585937642,0.761723321526901,1.6539966583251982,-2.127289493909757,5.435282810560153,-0.23664641779227225,3.5446397344426686,-3.3951059869076374,33.05078718520633,-19.374228456657974,1.8906430761174742,5,-1.154998779296875,-1.839996337890625,-3.8049983978271484,-7.774997711181641,4.0500030517578125,4,0.05795806783282109,-1.709218016146172,100.33000183105469,-4.160051880674212,101.18000030517578,-1.414406488418448,101.6500015258789,0.05795806783282109
5576,2015-05-04,101.29000091552734,101.68000030517578,100.3499984741211,100.58000183105469,868000.0,0.006958988002001121,-1.2734961364155064,2.730823405129409,65.155592387685,63.518728908985175,-0.8396515353686311,-2.577032256299475,-3.1122861747289505,-7.843925514702903,9.886490405399142,1.3300018310546875,0.9558526377868759,2.1820011138916016,-1.7028232320660095,6.066825459849213,0.23958894091279603,4.124413286870407,-3.79660409546662,62.71199043093114,8.332812283315505,1.9424121729788069,5,-0.9550018310546875,-2.5400009155273438,-4.452503204345703,-8.47500228881836,6.19000244140625,0,0.048672132102034915,1.024986171775198,100.58999633789062,-1.709218016146172,100.33000183105469,-4.160051880674212,101.18000030517578,0.048672132102034915
5577,2015-05-05,100.01000213623048,101.44000244140624,99.87000274658205,100.8000030517578,944400.0,-0.012636970754540067,-1.9345797058047836,-1.1126787805847378,58.232956091391145,63.24165144089169,0.9773750937816033,-1.146306664688936,-1.7517518349365844,-6.5141644872376645,10.435913795919495,1.5699996948241903,1.4099541028363944,0.7690021514892749,-3.0438733903927186,4.581877693371268,-1.137435619451722,2.6754399224302716,-2.236009235236679,8.772135294668844,-45.303552185450684,1.9064377709409954,5,0.8549957275390483,-1.260002136230483,-2.035003662109389,-7.195003509521499,5.8199996948242045,1,0.06829311124657855,-1.2734961364155064,101.29000091552734,1.024986171775198,100.58999633789062,-1.709218016146172,100.33000183105469,0.06829311124657855
5578,2015-05-06,99.54000091552734,100.43000030517578,99.0199966430664,100.37999725341795,903000.0,-0.004699542152423075,2.0,1.0632852714226593,58.704471449037094,62.84648130283648,1.508851991038867,-0.5783693579127487,-1.2385435076481883,-5.994074054095137,10.988915899950696,1.410003662109375,1.8222774296953332,0.21800079345703693,-3.5452209457968706,3.9812225327109445,-1.6636100761699169,2.0996116630839907,-1.5022476984564435,19.25938484578759,-37.371488262332576,1.8816108696269542,5,1.0549964904785156,-0.7900009155273438,-1.3375015258789062,-6.725002288818359,5.19000244140625,2,0.05947355951874256,-1.9345797058047836,100.01000213623048,-1.2734961364155064,101.29000091552734,1.024986171775198,100.58999633789062,0.05947355951874256
5579,2015-05-07,100.06999969482422,100.41999816894531,99.4000015258789,99.72000122070312,820800.0,0.00532448035384947,-1.0606037253103784,-0.41666666666667374,70.28005499788067,63.48104318455708,0.8521246120258041,-0.9906137524047267,-1.7266676396526748,-6.483326661631423,11.530246831361849,1.0199966430664062,2.1251329287275524,0.6409996032714815,-3.0769961734733613,4.358995380016324,-1.217998285100947,2.49999749164391,-1.7843117806408486,39.473744593462825,-22.52844148711955,1.858997888372422,5,0.5249977111816406,-1.3199996948242188,-1.8675003051757812,-7.255001068115234,2.9800033569335795,3,0.055261305048079246,2.0,99.54000091552734,-1.9345797058047836,100.01000213623048,-1.2734961364155064,101.29000091552734,0.055261305048079246
5580,2015-05-08,102.75,103.0999984741211,100.79000091552734,101.29000091552734,1440600.0,0.026781256254109875,1.1388905568408598,4.171444141689373,74.0536501100186,64.09515833212772,-1.7763968506829428,-3.54854078358926,-4.334077641683905,-9.087422409271511,12.16382380945687,3.029998779296875,2.1604306166685063,3.127999877929682,-0.8629142300001433,7.118913985859507,1.1325428239647692,5.123456931894594,-4.231253470530916,91.42160987632158,25.49227342682113,1.9954570539649157,5,-1.69000244140625,-3.5349998474121094,-4.5475006103515625,-9.935001373291016,0.9800033569335938,4,0.017031630170316392,-1.0606037253103784,100.06999969482422,2.0,99.54000091552734,-1.9345797058047836,100.01000213623048,0.017031630170316392
5581,2015-05-11,102.33000183105469,102.94000244140624,102.18000030517578,102.4000015258789,647400.0,-0.004087573420392343,-3.1080891601541594,-0.047945026520001044,70.34376221634447,64.46313242143219,-1.3879116810170018,-2.929026294121698,-3.84326093577414,-8.601174927955114,12.79070801132125,0.7600021362304545,2.0636280596026495,2.486001586914057,-1.592256396844192,6.564259570672306,0.4468725950349324,4.525130578793181,-3.444755146013449,81.1275417279075,13.530858337955578,2.039128991879128,5,-1.2700042724609375,-3.115001678466797,-4.132501602172852,-9.0050048828125,1.5099945068359375,0,0.022574000950449813,1.1388905568408598,102.75,-1.0606037253103784,100.06999969482422,2.0,99.54000091552734,0.022574000950449813
5582,2015-05-12,102.26000213623048,102.73999786376952,101.01000213623048,101.8499984741211,732100.0,-0.0006840583755658436,1.5255502093914393,-5.85722070844707,60.8695789529386,64.08842924385104,-1.3659254154864158,-2.6499259936835386,-3.7356458972713398,-8.45571882516424,13.705572013569864,1.729995727539034,1.9518222088951802,2.197001647949236,-1.9075126606796289,6.3015159565781005,0.14474449363480346,4.249258802263668,-3.0375753080628556,79.41186370317216,15.034769056020963,2.05225715431443,5,-1.200004577636733,-3.0450019836425923,-4.097501754760756,-8.935005187988295,2.1299972534179545,1,0.051046363305850884,-3.1080891601541594,102.33000183105469,1.1388905568408598,102.75,-1.0606037253103784,100.06999969482422,0.051046363305850884
5583,2015-05-13,102.23999786376952,102.76000213623048,101.33999633789062,101.87999725341795,581800.0,-0.0001956216706735514,1.0285664461422144,0.8780424264979226,54.707995777003035,63.90357331887849,-1.318390956516879,-2.4167420065788434,-3.6555613894383185,-8.371903071163842,14.337398256615636,1.420005798339858,1.7521651765572415,1.9629974365234233,-2.126120659419172,6.0521155324660185,-0.08156161144788143,4.007556484494728,-2.707365303925613,76.75672108972549,15.272232303831203,2.044559047971299,5,-1.180000305175767,-3.0249977111816264,-4.332498550415025,-8.91500091552733,2.0800018310547017,2,0.0351134980662724,1.5255502093914393,102.26000213623048,-3.1080891601541594,102.33000183105469,1.1388905568408598,102.75,0.0351134980662724
5584,2015-05-14,103.81999969482422,103.8499984741211,102.48999786376952,102.9000015258789,1134700.0,0.015453852348079833,1.775523550019492,2.5555461365659307,63.28203250200316,63.95889938714464,-2.627594462983822,-3.678946585376451,-5.138153546510523,-9.903805495758377,15.653226753140363,1.6100006103515767,1.613032252111779,3.221499252319333,-0.9226160665122194,7.365614571150886,1.1494415929035569,5.293556911735109,-4.001977861838142,99.0196469532263,39.17544863470434,2.0720576594157762,5,-2.3850021362304688,-4.229999542236328,-6.142499923706055,-10.495002746582031,1.6800003051757812,3,0.008765205786787744,1.0285664461422144,102.23999786376952,1.5255502093914393,102.26000213623048,-3.1080891601541594,102.33000183105469,0.008765205786787744
5585,2015-05-15,102.33000183105469,104.23999786376952,102.16999816894531,104.16999816894531,1322500.0,-0.014351742132049039,1.0909132944413347,-2.0,53.35788027819557,62.64804248609026,-0.9664533226619909,-1.7468912111997241,-3.587651131716271,-8.364942489621981,16.188259675383865,2.0699996948242045,1.5004283040478015,1.3940013885498104,-2.073431445554064,4.861434222653685,-0.33971502850212687,3.1277178056017476,-2.108782333955105,40.86691767329134,-14.132185882470246,1.733716417051938,5,-0.7000045776367188,-2.545001983642578,-4.652502059936523,-9.0050048828125,2.4300003051757955,4,0.007036071609690886,1.775523550019492,103.81999969482422,1.0285664461422144,102.23999786376952,1.5255502093914393,102.26000213623048,0.007036071609690886
5586,2015-05-18,102.33999633789062,102.5500030517578,101.5500030517578,102.05999755859376,1098800.0,9.766937024435762e-05,1.8570930333944835,-0.1521735524853554,53.18557332147947,62.08722217832229,-0.9072497632942884,-1.379475280488606,-3.51288858324628,-8.337812420680137,16.892299019186268,1.0,1.5686198094501407,1.1194961547851534,-1.749293995242681,3.9882863048129877,-0.31489892022877086,2.5538912297990777,-1.6365234367906538,41.17634553880596,-9.512814878278377,1.434395075013919,5,-0.7099990844726562,-2.5549964904785156,-4.527496337890625,-9.014999389648438,0.7100067138671733,0,0.013582246128421405,1.0909132944413347,102.33000183105469,1.775523550019492,103.81999969482422,1.0285664461422144,102.23999786376952,0.013582246128421405
5587,2015-05-19,103.2699966430664,103.80999755859376,102.5999984741211,102.93000030517578,1393500.0,0.009087359179740906,-1.419998168945341,1.214277929155375,59.25596802815509,62.14849957600207,-1.4820416609628353,-1.933702373484408,-4.353314673639062,-9.232248221441111,18.396414142130748,1.4700012207031392,1.5728655066778288,1.7479965209960966,-0.574900406934475,4.070893448926668,0.5865480570308108,2.9094449849613824,-2.1421407464460884,66.5516996440498,16.587290934920006,1.1614484639652858,5,-1.4499969482421875,-3.484996795654297,-5.439996719360352,-9.944999694824219,0.3300018310546875,1,0.005519509183236515,1.8570930333944835,102.33999633789062,1.0909132944413347,102.33000183105469,1.775523550019492,103.81999969482422,0.005519509183236515
5588,2015-05-20,103.37999725341795,103.87999725341795,102.7699966430664,103.63999938964844,1158000.0,0.0010651749194081628,2.0000103100224496,-0.7647204021183436,64.45496088035287,61.50126689627675,-1.1064064153385402,-1.8868395746443127,-4.2977582556863325,-9.296741935199975,19.062053836243305,1.1100006103515483,1.4901342342658666,1.6969974517822095,-0.6742775417601479,4.068272445324567,0.5113599550110308,2.882634948553388,-1.8786843207397368,68.02965542865084,13.931935035806106,1.1856374967711802,5,-0.864997863769517,-3.594997406005845,-5.5499973297119,-10.055000305175767,-0.1399993896484375,2,0.009769802312478593,-1.419998168945341,103.2699966430664,1.8570930333944835,102.33999633789062,1.0909132944413347,102.33000183105469,0.009769802312478593
5589,2015-05-21,104.16000366210938,104.73999786376952,103.22000122070312,103.62000274658205,2266500.0,0.0075450418786466855,-1.2686449893814873,-2.076909533730282,66.1246836594604,60.62027062399251,-1.3915721399714442,-2.585994539349471,-4.89296053225749,-10.019856991048783,19.153265721324686,1.519996643066392,1.619490997219856,2.341503524780279,-0.2711394273156742,4.954146476876232,1.0351820487322954,3.647825000828263,-2.3300485377002076,81.81833401495791,24.02318484703065,1.3063214760479773,5,-1.285003662109375,-4.125003814697266,-6.162504196166992,-10.835006713867188,-3.1400070190429688,3,0.0015360601679110797,2.0000103100224496,103.37999725341795,-1.419998168945341,103.2699966430664,1.8570930333944835,102.33999633789062,0.0015360601679110797
5590,2015-05-22,106.76000213623048,109.20999908447266,105.3499984741211,105.48999786376952,3721900.0,0.024961582015256,-3.9806361425857197,2.351855776430977,71.08712685381916,60.70286669482304,-3.7581416801659344,-5.007177860336782,-7.322489285609308,-12.540401796965043,19.76087801714371,5.049995422363281,1.872153023409382,4.6650020599365405,1.2632653704587966,8.066738749414284,2.9641337151976757,6.365870404675405,-4.522641028310872,68.01568907113592,10.394595290997572,1.7008683447388688,5,-1.6500015258789205,-4.490001678466811,-8.765001296997085,-13.435005187988295,-5.990005493164077,4,-0.011802192872033324,-1.2686449893814873,104.16000366210938,2.0000103100224496,103.37999725341795,-1.419998168945341,103.2699966430664,-0.011802192872033324
5591,2015-05-26,104.66999816894531,106.26000213623048,103.9800033569336,105.5500030517578,2369000.0,-0.019576657226160754,-1.0177029390119698,-0.6929148994965552,66.90854087620608,61.373862464074975,-1.4542303905619889,-2.8199656753517957,-5.117926125836931,-10.371912132220018,20.06641034573348,2.779998779296889,1.9227595664607406,2.4214981079101534,-1.1585769598489577,6.0015731756692645,0.6314605740305979,4.211535641789709,-1.4499969482421875,31.31618008601247,-31.14209877339837,1.7900375338795564,5,0.6049995422363281,-2.039997100830078,-7.01249885559082,-10.744998931884766,-3.049995422363267,1,0.0008598831456927414,-3.9806361425857197,106.76000213623048,-1.2686449893814873,104.16000366210938,2.0000103100224496,103.37999725341795,0.0008598831456927414
5592,2015-05-27,105.19000244140624,105.47000122070312,104.33000183105469,104.79000091552734,1183000.0,0.004968035555151129,1.3750009934116936,-0.45454466638922686,70.42660036508519,63.120374084972994,-1.692936432695305,-3.2265930190025642,-5.566869820995308,-10.794920357854764,20.285261060473797,1.1399993896484375,1.6975830859596925,2.7645023345947095,-1.0343370592008938,6.563341728390313,0.8650826376969007,4.663922031492518,-1.209999084472642,37.57771554216046,-29.091415004300643,1.899419696897803,5,0.18999862670899859,-2.235004425048814,-7.5100021362304545,-11.265003204345689,-3.779998779296861,2,-0.020344132902178402,-1.0177029390119698,104.66999816894531,-3.9806361425857197,106.76000213623048,-1.2686449893814873,104.16000366210938,-0.020344132902178402
5593,2015-05-28,105.08999633789062,105.22000122070312,104.48999786376952,104.75,1051200.0,-0.0009507187108519499,1.4333197701032974,0.8499876022812105,68.73130729511539,63.725849061985464,-1.2808371357206454,-2.970963370454612,-5.382605132994925,-10.58186715575286,20.538247495825157,0.730003356933608,1.566197966782667,2.468996429443365,-1.4601651384144674,6.3981579973011975,0.5044156455144417,4.433577213372288,4.120002746582031,31.218627447234248,-37.28400857511141,1.9645807839289184,5,0.2900047302246094,-1.2349967956542969,-7.409996032714844,-11.164997100830078,-3.1699981689453125,3,-0.01417830350834548,1.3750009934116936,105.19000244140624,-1.0177029390119698,104.66999816894531,-3.9806361425857197,106.76000213623048,-0.01417830350834548
5594,2015-05-29,104.1500015258789,105.0,103.52999877929688,104.9499969482422,2310700.0,-0.008944664999220309,2.266663840969779,-2.3529530562786523,56.00343126125022,64.01979917121376,-0.32308458438515686,-1.8236074789035115,-4.398163255517105,-9.527395409371834,21.294515778981964,1.55999755859375,1.6114361230404768,1.3380016326904354,-2.4923901116600007,5.168393377040871,-0.5771942394847827,3.2531975048656534,4.965597534179693,10.915540726592333,-52.4288944056281,1.9151958721752165,5,1.2299995422363281,-0.035003662109375,-6.20250129699707,-10.22500228881836,-0.5699996948242188,4,-0.00873743301754315,1.4333197701032974,105.08999633789062,1.3750009934116936,105.19000244140624,-1.0177029390119698,104.66999816894531,-0.00873743301754315
5595,2015-06-01,106.41999816894531,106.97000122070312,104.08999633789062,104.7699966430664,1805300.0,0.021795454726924346,1.0945431947376745,-2.0625137091467063,65.13691110830003,65.3477255919716,-2.181288892670537,-3.8308501726580317,-6.591583134235705,-11.624004646327819,22.321622531111306,2.8800048828125,1.812580817801404,3.3164981842041072,-0.6854075470233312,7.318403915431546,1.315545318590381,5.317451049817834,2.4721768798828236,84.01155054026721,21.969899389040975,2.000952865613719,6,-0.5149993896484375,-2.3050003051757812,-7.779998779296875,-11.959999084472656,-2.9899978637695312,0,-0.050742356876441796,2.266663840969779,104.1500015258789,1.4333197701032974,105.08999633789062,1.3750009934116936,105.19000244140624,-0.050742356876441796
5596,2015-06-02,106.22000122070312,106.86000061035156,105.26000213623048,105.75,1147600.0,-0.0018793173433877541,-1.2068990918370806,0.2848489612473355,64.51611820633241,65.93218672288019,-1.5343912274023381,-3.4178052374994508,-6.336709254568518,-11.259762971746824,22.97197577904252,1.5999984741210795,1.7947483833195719,2.8700012207031307,-1.2666384266437376,7.006640868049999,0.8016813970296965,4.938321044376565,2.457686777343767,78.19768989194655,17.595099823924286,2.0683198236734337,6,-0.23000335693359375,-2.1050033569335938,-7.5800018310546875,-11.19000244140625,-2.6399993896484375,1,-0.05130864728868478,1.0945431947376745,106.41999816894531,2.266663840969779,104.1500015258789,1.4333197701032974,105.08999633789062,-0.05130864728868478
5597,2015-06-03,106.83999633789062,106.83999633789062,105.73999786376952,106.23999786376952,960500.0,0.00583689615950278,2.666670905230011,1.2765891825206457,66.15168245855136,66.12071134268002,-1.7821375085958522,-3.689016367982603,-6.883820124741078,-11.729241622295746,24.01516639843325,1.099998474121108,2.0362876698351187,3.148496627807617,-0.9547251778568295,7.251718433472064,1.0968857249753938,5.2001075306398405,1.63178409140626,96.22079097248097,36.10582840833429,2.0516109028322216,6,-0.6249961853027344,-2.7249984741210938,-8.199996948242188,-11.589996337890625,-2.4799957275390625,2,-0.04885804726911358,-1.2068990918370806,106.22000122070312,1.0945431947376745,106.41999816894531,2.266663840969779,104.1500015258789,-0.04885804726911358
5598,2015-06-04,105.45999908447266,106.87999725341795,105.0500030517578,106.62999725341795,1063600.0,-0.012916485405461864,1.1916122253186905,-1.9500019073534136,55.84045645972015,64.97801943159777,-0.08500267874266854,-1.9423529310278411,-5.43160928176475,-10.175046544708778,25.544977739295383,1.8299942016601562,2.2748828148407654,1.4724994659423771,-2.2014018740441657,5.14640080592892,-0.36445120405089426,3.3094501359356485,2.8141100788242284,56.10462021610688,0.8732127755214876,1.836950669993275,6,0.9099998474121094,-1.345001220703125,-6.709999084472656,-10.03499984741211,-0.029998779296875,3,-0.038403142969110626,2.666670905230011,106.83999633789062,-1.2068990918370806,106.22000122070312,1.0945431947376745,106.41999816894531,-0.038403142969110626
5599,2015-06-05,105.5999984741211,106.16999816894531,104.66999816894531,104.66999816894531,1173600.0,0.001327511766203493,-2.2258053930777626,-0.7948732996857042,62.88415279717526,64.06657786974846,0.0008294226794447468,-1.735812567945402,-5.419553225261311,-10.118306593948006,27.06444009804583,1.5,2.383325586805995,1.3359989166259822,-1.9031585468570995,4.575156380109064,-0.28357981511555863,2.955577648367523,2.484346273815788,52.43054083838427,-4.4271181761153855,1.619578731741539,6,-0.34999847412109375,-1.4850006103515625,-6.849998474121094,-9.985000610351562,0.23000335693359375,4,-0.03484848824195408,1.1916122253186905,105.45999908447266,2.666670905230011,106.83999633789062,-1.2068990918370806,106.22000122070312,-0.03484848824195408
5600,2015-06-08,104.5,105.8000030517578,104.45999908447266,105.3499984741211,885300.0,-0.010416652367572388,-1.8817280162760057,-0.9139765539758977,57.83745955534688,63.05867994520854,0.8342650836989378,-0.5248980873249849,-4.1652182101063175,-8.819421290791439,27.234788215285597,1.340003967285142,2.4127756639119013,0.1485004425048828,-3.012047366329213,3.3090482513389787,-1.4317734619121723,1.7287743469219379,3.402170909191284,1.6529316443564603,-54.825918046647715,1.5802739044170506,6,0.75,-0.38500213623046875,-5.569999694824219,-8.885002136230469,1.8300018310546875,0,-0.008803810229141784,-2.2258053930777626,105.5999984741211,1.1916122253186905,105.45999908447266,2.666670905230011,106.83999633789062,-0.008803810229141784
5601,2015-06-09,104.63999938964844,104.91999816894531,103.9000015258789,104.4499969482422,1304100.0,0.0013397070779754827,1.7199910481770833,-0.22353268528240602,55.273298583070265,61.374979747206886,0.7705996483658453,-0.5090649944516912,-4.149618359437383,-8.756423344098721,27.275810910923305,1.0199966430664062,2.3637191823848696,0.17299995422362713,-2.841980932711081,3.1879808411583355,-1.33449048924372,1.6804903976909742,3.0872846343470712,24.8321786817003,-29.11786562929295,1.5074904434673528,6,0.6100006103515625,-0.5250015258789062,-5.5475006103515625,-9.025001525878906,3.4599990844726562,1,-0.011563446975634828,-1.8817280162760057,104.5,-2.2258053930777626,105.5999984741211,1.1916122253186905,105.45999908447266,-0.011563446975634828
5602,2015-06-10,107.4800033569336,107.87999725341795,105.0,105.26000213623048,1736700.0,0.02714071085484071,-1.102183561750626,11.684066816576449,63.04073086876087,60.74269347761194,-1.9114122014415642,-3.096718587031887,-6.83553242752356,-11.35649237607359,28.549341216456398,3.239997863769517,2.065079324626737,2.7520038604736357,-0.3607189692902466,5.864726690237518,1.1956424455917016,4.30836527535557,-3.9500045776367188,89.94989130976558,36.2201362830222,1.556361414881938,6,-1.7750053405761719,-3.3650054931640625,-7.937503814697266,-11.760005950927734,-0.7100067138671875,2,-0.03628583368133398,1.7199910481770833,104.63999938964844,-1.8817280162760057,104.5,-2.2258053930777626,105.5999984741211,-0.03628583368133398
5603,2015-06-11,105.83000183105469,107.9499969482422,105.7699966430664,107.93000030517578,2473200.0,-0.015351707055677788,1.037391307447944,-0.945944738470004,55.03314809398459,60.63488423680464,-0.16248942403719013,-1.2268753921745628,-5.006494866883415,-9.495110647226042,29.889656746313992,2.1800003051757955,1.9257264803517984,0.9225021362304631,-1.9939776025844225,3.8389818750453486,-0.5357377331769868,2.380742005637913,-2.2130030822753923,47.65438238568594,-2.4181603688428837,1.458239869407446,6,0.09499740600585938,-1.7150039672851562,-6.022502899169922,-7.695003509521484,0.799995422363267,3,-0.013890212560421333,-1.102183561750626,107.4800033569336,1.7199910481770833,104.63999938964844,-1.8817280162760057,104.5,-0.013890212560421333
5604,2015-06-12,104.7300033569336,105.5500030517578,104.47000122070312,105.16000366210938,1338600.0,-0.01039401356032399,-1.273677109517393,0.20476219886576252,43.27369359858752,58.20563784683658,1.1492950970854423,-0.058189581454200834,-3.7597624437241564,-8.203949582753722,30.455756861513784,1.3600006103515625,1.6549823833387478,-0.2229965209960909,-3.096111470409255,2.6501184284170733,-1.659553995702666,1.2135609537104841,-0.9396846801757874,20.49389553557461,-26.180854921678673,1.436557474706581,6,1.1949958801269531,-0.4250030517578125,-5.057504653930664,-6.140003204345703,1.4199981689453125,4,0.006683824365559365,1.037391307447944,105.83000183105469,-1.102183561750626,107.4800033569336,1.7199910481770833,104.63999938964844,0.006683824365559365
5605,2015-06-15,103.0500030517578,104.06999969482422,102.62000274658205,104.06999969482422,1771000.0,-0.016041251325564554,1.8431406281555225,2.372083532939477,44.48230270625355,55.979658346827826,2.5714001679329073,1.7692262672080545,-1.9759596891357347,-6.3243286485746495,30.49195927489788,2.1100006103515483,1.378205183514595,-1.9389968872070398,-4.689139783520886,0.8111460091068068,-3.31406833536397,-0.5639254390501094,4.899993896484403,8.067556715949499,-38.874873010871276,1.3750714481569262,6,2.2349967956543253,1.9499969482422017,-3.3775043487548686,-4.460002899169908,3.6699981689453267,0,0.026977182891499973,-1.273677109517393,104.7300033569336,1.037391307447944,105.83000183105469,-1.102183561750626,107.4800033569336,0.026977182891499973
5606,2015-06-16,103.7300033569336,104.0,102.7699966430664,103.1500015258789,1324500.0,0.006598741242484607,1.1964441416893732,-0.568631117560373,45.080861875465,53.638456059818225,1.6774512462346252,1.2634804716606993,-2.5211610023933986,-6.836889043794741,30.98806172967712,1.2300033569335938,1.4086337300863931,-1.3284969329833984,-3.8581881811547305,1.2011943151879336,-2.5933425570690645,-0.0636513088977324,4.1133937072754065,20.825550054178514,-26.173658172687645,1.2648456240856638,6,1.5549964904785298,1.3799972534179688,-3.5925045013427734,-4.6750030517578125,3.5199966430664062,1,0.025065057263851998,1.8431406281555225,103.0500030517578,-1.273677109517393,104.7300033569336,1.037391307447944,105.83000183105469,0.025065057263851998
5607,2015-06-17,103.83999633789062,104.33000183105469,103.1999969482422,103.87999725341795,884900.0,0.0010603776862760927,1.404239950003622,-0.06896687800897289,45.79123887185473,52.52187632783318,1.2260927644473725,1.2631418931992613,-2.4761786396317405,-6.787161887781409,30.96765756184251,1.1300048828124858,1.0972113976388442,-1.2470039367675838,-3.7036433274931255,1.209635453957958,-2.4753236321303547,-0.01868424140481295,3.8989328399658376,22.88921047847637,-25.027717574917475,1.2283196953627677,6,1.4450035095214986,1.2700042724609375,-3.7024974822998047,-4.784996032714844,2.850006103515611,2,0.04102467533192722,1.1964441416893732,103.7300033569336,1.8431406281555225,103.0500030517578,-1.273677109517393,104.7300033569336,0.04102467533192722
5608,2015-06-18,104.38999938964844,104.52999877929688,103.62000274658205,103.75,1533800.0,0.005296639745326237,-1.0222271201383795,-15.99961853901007,50.82986906023798,51.18251146817348,0.568089280238226,0.8355230433918592,-2.8799956134753586,-7.171667061336947,30.946646257648847,0.9099960327148295,0.8005791914671079,-0.7475009918212834,-3.0955152439849343,1.6005132603423675,-1.921508117903116,0.4265061342605492,3.2465512595825317,60.409435450902485,7.489371752354124,1.1740071260818283,6,0.8950004577636861,0.8849983215332031,-4.252500534057617,-5.334999084472656,0.6100006103515625,3,0.02279909251205514,1.404239950003622,103.83999633789062,1.1964441416893732,103.7300033569336,1.8431406281555225,103.0500030517578,0.02279909251205514
5609,2015-06-19,104.31999969482422,104.76000213623048,103.6999969482422,104.08000183105469,1427600.0,-0.0006705593948989064,-1.119994201704454,0.37499701976491906,41.435559861874225,49.360078168898745,0.4888328701534448,0.9677403773717543,-2.6619316511371665,-6.920366202163734,30.580581845003625,1.0600051879882812,0.3909264457085584,-0.82550048828125,-3.160546504260097,1.5095455276975969,-1.9930234962706805,0.34202251970818054,3.2162199963537716,79.4391323878579,29.193994745236765,1.1675230079894248,6,0.9650001525879048,1.0600013732910156,-4.182500839233398,-5.2649993896484375,1.3199996948242188,4,0.022143381569702525,-1.0222271201383795,104.38999938964844,1.404239950003622,103.83999633789062,1.1964441416893732,103.7300033569336,0.022143381569702525
5610,2015-06-22,105.5,105.58000183105469,103.54000091552734,105.02999877929688,1262800.0,0.011311352651722784,5.476143189304398,1.9583558508440093,47.28096015194262,48.472040565440125,-0.5972022095117495,-0.3283297523287274,-3.7080515924486406,-7.895194350994174,28.861396306218467,2.0400009155273438,0.27766706703582145,0.41749992370606037,-1.7991244802434778,2.6341243276555986,-0.6908122782687087,1.5258121256808295,1.937895352286077,97.15296500530799,48.359862609846374,1.10831220197477,6,-0.21500015258787641,-0.11999893188476562,-4.98750114440918,-6.069999694824219,0.01999664306640625,0,0.0061611519040654095,-1.119994201704454,104.31999969482422,-1.0222271201383795,104.38999938964844,1.404239950003622,103.83999633789062,0.0061611519040654095
5611,2015-06-23,104.76000213623048,105.66999816894531,104.23999786376952,105.6500015258789,1211100.0,-0.007014197760848551,2.075293692984214,-1.8936108044931845,42.215586472893705,46.15813563256599,0.18060021720013708,0.4413868439864217,-2.807773960463919,-6.9674131766613385,27.985944475833136,1.4300003051757955,0.024119957684035853,-0.32699813842772585,-2.5404595794124702,1.8864633025570186,-1.433728858920091,0.7797325820646392,2.581535363941512,63.15807356338917,19.523028443006034,1.1067307204923709,6,0.5249977111816406,0.6199989318847514,-4.052503585815444,-5.135002136230483,0.9799957275390341,1,0.018709421959765216,5.476143189304398,105.5,-1.119994201704454,104.31999969482422,-1.0222271201383795,104.38999938964844,0.018709421959765216
5612,2015-06-24,103.0500030517578,104.7699966430664,102.9800033569336,104.33999633789062,1460800.0,-0.016323014982846162,-1.5034999359767809,1.449431652579462,41.197965865552035,44.62089316274015,1.3366864533367817,2.0899975211386703,-0.9537383768487899,-5.051641521061015,26.770312391920903,1.7899932861328125,-0.13136934890556518,-1.9299972534179801,-4.322176318899736,0.4621818120637755,-3.126086786158865,-0.7339077206770952,4.197103753342404,2.6022241571482847,-37.82563742295813,1.1960895327408796,6,1.0949974060058736,2.8549957275390767,-2.3425045013427592,-3.4250030517577983,2.719993591308608,2,0.04075688329803073,2.075293692984214,104.76000213623048,5.476143189304398,105.5,-1.119994201704454,104.31999969482422,0.04075688329803073
5613,2015-06-25,103.5999984741211,104.18000030517578,102.91999816894531,103.36000061035156,1406500.0,0.005337170364634103,-1.2499982970143255,-0.18604582391975286,42.90779681340007,44.580237964385994,0.4884666494512544,1.4995336040528287,-1.352915677336128,-5.413889154479506,25.47559063111724,1.2600021362304688,-0.24250510487249244,-1.305501937866211,-3.774819954993191,1.1638160792607692,-2.540160946429708,-0.07084292930271374,3.554566249808744,24.727283824573863,-13.596462560845712,1.2346590085634928,6,0.5450019836425781,2.31500244140625,-2.7974987030029297,-3.9749984741210938,1.4500045776367045,3,0.029826293559811257,-1.5034999359767809,103.0500030517578,2.075293692984214,104.76000213623048,5.476143189304398,105.5,0.029826293559811257
5614,2015-06-26,103.23999786376952,103.9800033569336,102.33999633789062,103.5999984741211,2310800.0,-0.0034749094175083872,1.928556831650795,-1.5000158947134776,45.28442066539089,44.66936218206792,0.6871434172417139,1.8844818310856795,-0.8247950355053035,-4.901775178190107,24.63740532735873,1.6400070190429688,-0.7695288772468132,-1.6200023651123132,-4.179812774171992,0.939808043947366,-2.899907569642153,-0.34009716058247363,3.8238756206133644,27.027057987948343,-15.27702903768198,1.27990520452984,6,0.7649993896484517,2.5349998474121236,-2.0899982452392436,-3.614997863769517,2.349998474121108,4,0.017047676991943428,-1.2499982970143255,103.5999984741211,-1.5034999359767809,103.0500030517578,2.075293692984214,104.76000213623048,0.017047676991943428
5615,2015-06-29,101.0199966430664,102.6500015258789,100.83000183105469,102.1999969482422,1491000.0,-0.02150330556605118,-1.3333480053406106,3.277773068282875,38.27718923919004,43.91339855581514,2.893151570748813,3.87801347399963,1.5993464378719864,-2.5416642059795436,23.078150758368416,2.4099960327148295,-1.1149638346790027,-3.5700035095214844,-6.542828586648099,-0.5971784323948697,-5.056416048084785,-2.083590970958184,5.854921755456786,3.925515615049465,-38.91197503424992,1.4864125385633051,6,2.2300033569335938,4.000003814697266,0.43500328063964844,-1.1449966430664062,5.760002136230469,0,0.045733546823465865,1.928556831650795,103.23999786376952,-1.2499982970143255,103.5999984741211,-1.5034999359767809,103.0500030517578,0.045733546823465865
5616,2015-06-30,100.7699966430664,101.87000274658205,100.76000213623048,101.5199966430664,1722500.0,-0.002474757556004681,-1.8831596052476194,0.6355930559596471,23.891005857716863,41.480039332022045,2.9939665267468456,3.8986645078328195,2.0202960327533788,-2.17026730517469,21.448074255800194,1.1100006103515625,-1.179816553608518,-3.5475032806396456,-6.869817575384118,-0.22518898589517278,-5.208660428011882,-1.8863461332674092,5.7422267614086735,0.24923991339353307,-35.11574893739431,1.6611571473722384,6,2.4450035095214844,3.585002899169936,2.920003890991211,1.3400039672851562,3.4000015258789062,1,0.047137046325651744,-1.3333480053406106,101.0199966430664,1.928556831650795,103.23999786376952,-1.2499982970143255,103.5999984741211,0.047137046325651744
5617,2015-07-01,101.62000274658205,102.37999725341795,100.77999877929688,101.63999938964844,1340500.0,0.008435110963895376,1.1333421495674325,0.026662190755189386,32.53111749462002,39.44684471362005,2.0069946933526523,2.780074103155485,1.3356210242400692,-2.830748825358839,19.619549876929167,1.6100006103515483,-1.1311922088357278,-2.4364974975585767,-5.744557972516631,0.8715629773994777,-4.090527735037597,-0.7824672600795566,4.432042956433463,25.146230140140112,-8.30632254839572,1.654030237479026,7,1.5949974060058452,2.734996795654297,2.332496643066392,0.6049957275390483,3.8199996948241903,2,0.04054315101193051,-1.8831596052476194,100.7699966430664,-1.3333480053406106,101.0199966430664,1.928556831650795,103.23999786376952,0.04054315101193051
5618,2015-07-02,101.41000366210938,102.02999877929688,100.62000274658205,102.02999877929688,778200.0,-0.002066513272946491,3.5484101201023366,31.004959938976633,35.125444108170754,38.74572074098633,1.9554656456157602,2.8154502265648347,1.6177848484976067,-2.4306817847610205,18.21852329562151,1.4099960327148295,-1.1513824184209653,-2.4439968109130916,-5.883535229187586,0.9955416073614032,-4.163766020050332,-0.7242276017758513,4.218678555563329,23.511927738747456,-11.101458006820284,1.7197692091372452,7,1.7349967956542969,2.8749961853027486,2.757495880126953,0.8599967956542969,3.579994201660142,3,0.04299371682782116,1.1333421495674325,101.62000274658205,-1.8831596052476194,100.7699966430664,-1.3333480053406106,101.0199966430664,0.04299371682782116
5619,2015-07-06,101.91999816894531,101.95999908447266,100.12000274658205,100.29000091552734,1908500.0,0.005029035483868016,1.1520436526526494,-2.629048533175822,44.344314377184304,38.41942676601318,1.1948839044169546,2.124550312007557,1.1457824410031208,-2.766470476930948,17.113363414962272,1.8399963378906108,-1.1879664495806566,-1.750002288818365,-5.1899916493057106,1.6899870716689804,-3.469996969062038,-0.030007608574692313,3.20781610161832,71.14609845240807,31.804425286374197,1.7199946802436725,7,0.9750022888183594,2.115001678466811,2.6975021362304688,0.3500022888183594,2.700004577636733,0,0.0307104095275208,3.5484101201023366,101.41000366210938,1.1333421495674325,101.62000274658205,-1.8831596052476194,100.7699966430664,0.0307104095275208
5620,2015-07-07,103.58000183105469,103.70999908447266,101.08000183105469,101.08000183105469,2670200.0,0.016287320368252978,-1.103997802734375,1.5337449156786662,49.31630987461219,39.208396032870795,-0.8561457890190809,0.41327771155003745,-0.4490642833518166,-4.235258434534799,16.096058124309533,2.6299972534179688,-1.3281455940196736,-0.04399871826171875,-3.4617891088786195,3.373791672355182,-1.752893913570162,1.6648964770467245,0.946875056631157,96.37890289619762,52.43566798184867,1.7088951953084497,7,-1.1350021362304688,0.4549980163574361,1.1674976348876953,-1.3100013732910156,1.1399993896484375,1,0.019405237220543325,1.1520436526526494,101.91999816894531,3.5484101201023366,101.41000366210938,1.1333421495674325,101.62000274658205,0.019405237220543325
5621,2015-07-08,103.43000030517578,104.13999938964844,101.9000015258789,101.9000015258789,3095300.0,-0.0014481707204790917,-1.9281041188790267,0.61199951171875,48.13807469044137,39.979519235636275,-1.022133469954781,0.493271514704702,-0.2462333290406491,-3.902552460976665,15.502895747412277,2.2399978637695312,-1.3320167996754293,-0.13350028991699503,-3.5182434752108236,3.2512428953768335,-1.8258718825639164,1.5588713027299264,-3.309997558593736,82.3383164834914,34.255841595272564,1.692371592646915,7,-1.279998779296875,0.6049995422363423,1.5799980163574219,-1.1599998474121094,1.470001220703125,2,0.03238904055145264,-1.103997802734375,103.58000183105469,1.1520436526526494,101.91999816894531,3.5484101201023366,101.41000366210938,0.03238904055145264
5622,2015-07-09,103.58000183105469,105.0999984741211,103.52999877929688,104.47000122070312,1346800.0,0.0014502709604207187,-2.1716989565512246,-0.5816994115887105,46.182858096146205,40.343414933719174,-1.217032416065365,0.038062232193254886,-0.34218516171688407,-3.8808541936297445,13.904335495153742,1.6699981689453125,-1.5218659328442214,0.21150131225586222,-2.6287762263161625,3.051778850827887,-1.2086374570301501,1.6316400815418746,-3.379599151611316,69.47795286929816,22.006518313478267,1.4201387692860117,7,-0.970001220703125,0.4549980163574361,1.4724960327148438,-1.3100013732910156,2.040000915527358,3,0.005696044868322536,-1.9281041188790267,103.43000030517578,-1.103997802734375,103.58000183105469,1.1520436526526494,101.91999816894531,0.005696044868322536
5623,2015-07-10,104.36000061035156,104.94000244140624,103.5999984741211,104.94000244140624,862600.0,0.00753039935806421,3.620688747994179,0.6516878975431458,50.17668249384156,40.88699958132481,-2.098575227539669,-0.9040638211270391,-1.0428043439907526,-4.480319592369042,12.195901377657764,1.3600006103515483,-1.5716584827479352,1.065000152587885,-1.5761768935681602,3.70617719874393,-0.2555883704901447,2.3855886756659146,-3.963614099121088,85.14059239694942,39.98974154200445,1.3205885230780248,7,-1.75,-0.3250007629394389,0.8049983978271484,-2.0900001525878906,1.1999969482422017,4,0.010348810125893726,-2.1716989565512246,103.58000183105469,-1.9281041188790267,103.43000030517578,-1.103997802734375,103.58000183105469,0.010348810125893726
5624,2015-07-13,105.43000030517578,106.06999969482422,105.01000213623048,105.37000274658205,1334700.0,0.01025296750255178,-1.7179467115302476,-0.10344373996998671,49.68778010463365,42.154843010818546,-3.157275101153644,-2.0226341385751994,-1.9919521327771577,-5.356462033577927,11.465650726708517,1.7099990844726562,-1.4492833999964176,2.0999999999999943,-0.6380214962006221,4.838021496200611,0.7309892518996861,3.4690107481003025,-4.845469315429682,87.17435543820112,46.593747666937205,1.3690107481003047,7,-2.3349990844726562,-1.3950004577636577,-0.1875019073486328,-3.1599998474121094,0.29000091552734375,0,-0.004173408329058548,3.620688747994179,104.36000061035156,-2.1716989565512246,103.58000183105469,-1.9281041188790267,103.43000030517578,-0.004173408329058548
5625,2015-07-14,105.83000183105469,106.11000061035156,105.20999908447266,105.5199966430664,676700.0,0.003794000993275759,1.068962493313339,5.166963377417297,54.921800480504245,45.60270908001714,-3.1326568704919424,-2.322776402462324,-2.272343677832694,-5.579867865766772,11.784042525302937,0.9000015258789062,-1.377913758523178,2.361001586914057,-0.5910648667203731,5.313068040548487,0.884968360096849,3.8370348137312646,-4.916342719003907,93.34919619508783,53.32669586506057,1.4760332268172134,7,-2.7150001525878906,-1.795001983642564,-1.1475028991699219,-3.5600013732910156,0.43999481201171875,1,-0.011433422125459947,-1.7179467115302476,105.43000030517578,3.620688747994179,104.36000061035156,-2.1716989565512246,103.58000183105469,-0.011433422125459947
5626,2015-07-15,106.33000183105469,106.63999938964844,105.66999816894531,106.0500030517578,870700.0,0.004724558172059634,1.1555728866433828,0.9032067531317368,66.97721291847134,49.43005301600063,-3.0855027958498624,-2.7594839623460814,-2.667024246970499,-5.988147576185838,12.209075278926115,0.970001220703125,-1.3077989824357843,2.731001663208005,-0.48651668414463245,5.948520010560642,1.1222424895316863,4.339760836884324,-5.0006353991398385,90.03223479886368,43.40600307404608,1.608759173676317,7,-2.950000762939453,-2.295001983642564,-1.6475028991699219,-4.060001373291016,-3.4000015258789062,2,-0.015141545966581016,1.068962493313339,105.83000183105469,-1.7179467115302476,105.43000030517578,3.620688747994179,104.36000061035156,-0.015141545966581016
5627,2015-07-16,108.0999984741211,108.11000061035156,106.87999725341795,107.2300033569336,1003700.0,0.01664625799479169,1.7640543830473343,3.107138964577499,70.6801377778276,53.380574534851384,-4.290879009001259,-4.4206154338873915,-4.2676979853713135,-7.649132728565377,12.73266157214668,1.779998779296875,-0.8571795294845117,4.287998199462891,0.49139192576771507,8.084604473158066,2.389695062615303,6.186301336310478,-6.23956874643288,99.77822324849653,48.30069667009482,1.8983031368475882,7,-3.984996795654297,-3.984996795654297,-3.417499542236328,-5.829998016357422,-18.81999969482422,3,-0.02960219235348338,1.1555728866433828,106.33000183105469,1.068962493313339,105.83000183105469,-1.7179467115302476,105.43000030517578,-0.02960219235348338
5628,2015-07-17,106.7699966430664,108.1999969482422,106.55999755859376,107.75,1475100.0,-0.012303439868901478,-1.3428537174184811,-1.1264469622562088,64.8945019456556,55.66392870912597,-2.3698164337575918,-3.0600588116540592,-2.765185053364462,-6.233352445694109,13.10285403413894,1.6399993896484375,-0.18008781893030346,2.838996505737299,-1.1767614388503915,6.8547544503249895,0.8311175334434608,4.846875478031137,-4.159618409458588,55.17233132194379,0.5771175305240916,2.0078789722938444,7,-2.1299972534179688,-2.6099967956542827,-1.8599987030029297,-4.499996185302734,-22.519996643066406,4,-0.010770758945781389,1.7640543830473343,108.0999984741211,1.1555728866433828,106.33000183105469,1.068962493313339,105.83000183105469,-0.010770758945781389
5629,2015-07-20,106.62999725341795,107.16999816894531,106.4800033569336,106.81999969482422,994900.0,-0.001311224070901451,-1.8163614848031888,0.19387937812863942,78.71032833713612,58.929930760517514,-1.6667156007512602,-2.8860986932391626,-2.4678306215367485,-6.011669346842851,13.361861329960014,0.6899948120117188,0.3234688457179402,2.5834972381591683,-1.6083856881164706,6.775380164434807,0.48755577502134884,4.679438701296988,-3.237072399761317,47.49161148747713,-12.954771152582254,2.095941463137817,7,-1.5799980163574077,-2.469997406005831,-1.6099987030029155,-4.359996795654283,-26.759994506835923,0,-0.010034696824395617,-1.3428537174184811,106.7699966430664,1.7640543830473343,108.0999984741211,1.1555728866433828,106.33000183105469,-0.010034696824395617
5630,2015-07-21,106.1500015258789,107.1500015258789,106.05999755859376,106.29000091552734,996400.0,-0.004501507454776399,-5.812368872783274,0.7368294249919141,76.90002441406243,62.12570295203098,-0.875942353468318,-2.4821719053158517,-1.9192107623967445,-5.452590493258782,13.134559572689389,1.090003967285142,0.8199671985261148,2.0710014343261776,-2.178020075856139,6.320022944508494,-0.05350932076497372,4.195512189417329,-2.0840865789802905,18.972473854987047,-47.06064956664265,2.124510755091156,7,-0.285003662109375,-1.9900016784667827,-1.0350017547607422,-3.8800010681152344,-22.860000610351562,1,-0.00405087422510253,-1.8163614848031888,106.62999725341795,-1.3428537174184811,106.7699966430664,1.7640543830473343,108.0999984741211,-0.00405087422510253
5631,2015-07-22,106.72000122070312,107.12000274658205,106.16000366210938,106.16000366210938,812200.0,0.005369756821767435,-2.4285831062670806,-4.0,76.23457734931729,65.46478286904997,-1.0394906465558904,-3.0544054890081327,-2.3990081305983324,-5.938591267940524,12.85386128713174,0.9700012207031392,1.1991233467655462,2.543001174926758,-1.8597830250569416,6.945785374910457,0.3416090749349081,4.7443932749186075,-2.075314793616414,30.841301418211494,-38.69635459984226,2.2013920999918497,7,-0.8200035095214844,-2.5600013732910014,-1.5775012969970703,-4.450000762939453,-20.12000274658203,2,-0.004216684524825709,-5.812368872783274,106.1500015258789,-1.8163614848031888,106.62999725341795,-1.3428537174184811,106.7699966430664,-0.004216684524825709
5632,2015-07-23,107.25,107.88999938964844,106.5199966430664,106.87000274658205,792900.0,0.004966255371388284,-1.537019899829753,0.678569482288803,79.08366654964202,68.67666998636113,-1.1109852580964912,-3.4294473258084395,-2.8285295299405675,-6.397421991307581,13.53172556043742,1.3700027465820312,1.4393453198931354,2.8630001068115263,-1.710783865167869,7.436784078790922,0.5761081208218286,5.149892092801224,-2.1075700999515163,55.607606579819226,-18.936060004945908,2.2868919859897,7,-0.6450004577636577,-3.0900001525878764,-2.052499771118164,-4.979999542236328,-21.040000915527344,3,-0.0402797174342584,-2.4285831062670806,106.72000122070312,-5.812368872783274,106.1500015258789,-1.8163614848031888,106.62999725341795,-0.0402797174342584
5633,2015-07-24,106.69000244140624,107.80999755859376,106.4800033569336,107.5500030517578,834200.0,-0.005221422457750702,-1.0781179219417512,-2.2631758588151105,73.63729436921736,71.33772712687045,-0.20754489140443866,-2.768001824458409,-2.171845289878746,-5.757932557104269,14.271917271088839,1.3299942016601705,1.7212323022721705,2.1485023498535014,-2.52110075361621,6.818105453323213,-0.1862992018813543,4.483303901588357,-1.1195131546106296,34.42646188224767,-38.87202054124817,2.3348015517348593,7,0.014995574951186086,-2.530002593994112,-1.4925022125243999,-4.420001983642564,-20.940002441406236,4,-0.16318308429762074,-1.537019899829753,107.25,-2.4285831062670806,106.72000122070312,-5.812368872783274,106.1500015258789,-0.16318308429762074
5634,2015-07-27,105.0,106.48999786376952,104.7699966430664,106.12000274658205,1166400.0,-0.01584030745837106,-1.1772036987855634,1.3023278508188452,57.01580461503203,71.57039425292909,1.5813425783712347,-0.9901492920412522,-0.4537366474711746,-3.988676524093421,14.931157515277974,1.9200057983398295,2.003484975931059,0.37049980163574503,-4.262019148814474,5.003018752085964,-1.9457596735893645,2.6867592768608546,3.1999969482422017,7.371895976231523,-60.40431147665563,2.3162594752251078,7,1.4849967956542969,-0.8400001525878764,0.279998779296875,-2.729999542236328,-20.900001525878906,0,-0.19761904761904758,-1.0781179219417512,106.69000244140624,-1.537019899829753,107.25,-2.4285831062670806,106.72000122070312,-0.19761904761904758
5635,2015-07-28,105.63999938964844,105.70999908447266,103.66000366210938,105.04000091552734,1288100.0,0.00609523228236597,4.540544162980834,-0.5357116095939333,60.41470568566442,70.84122678261721,1.0186823259409863,-1.3347145719565958,-1.0095790647453668,-4.555594241020117,15.405601477138056,2.0499954223632812,2.213124146490344,0.7794990539550781,-3.545738331822051,5.104736439732207,-1.3831196389334792,2.9421177468436355,2.491397552490241,46.80845691281559,-18.335677023366863,2.1626186928885627,7,0.29000091552734375,-1.479999542236314,-0.3074989318847656,-3.3699989318847656,-19.80999755859375,1,-0.24394165838656356,-1.1772036987855634,105.0,-1.0781179219417512,106.69000244140624,-1.537019899829753,107.25,-0.24394165838656356
5636,2015-07-29,105.5199966430664,105.73999786376952,104.41999816894531,105.36000061035156,991100.0,-0.0011359593645907662,3.400010172552073,0.26666073267805146,59.168222472689564,69.56212508204631,1.1305970041060078,-0.886035274158445,-0.8054008558480774,-4.351129031283392,15.873772371914278,1.3199996948242045,2.361975992110402,0.4219963073730497,-3.4560407035476146,4.300033318293714,-1.5170221980872753,2.3610148128333748,2.432544567871105,43.97150968374955,-19.772451569285522,1.9390185054603308,7,0.410003662109375,-1.3599967956542827,-0.18749618530273438,-3.2499961853027344,-19.479995727539062,2,-0.21067092906318596,4.540544162980834,105.63999938964844,-1.1772036987855634,105.0,-1.0781179219417512,106.69000244140624,-0.21067092906318596
5637,2015-07-30,105.73999786376952,106.05999755859376,103.9800033569336,104.94000244140624,593800.0,0.002084924447517622,1.8888912436486769,5.0000953697963855,56.88621614645391,68.67231554880169,0.6041582789276845,-0.8237868275592746,-0.9669159416042561,-4.488363094442022,16.606115679283164,2.0799942016601705,2.423716001207765,0.4359977722167798,-3.0854564170499543,3.957451961483514,-1.3247293224165873,2.196724866850147,2.040841845214871,50.120415922109686,-10.466044747410557,1.760727094633365,7,0.03500366210938921,-1.5799980163573935,-0.40749740600584516,-3.469997406005845,-20.61000061035155,3,-0.18101002247330766,3.400010172552073,105.5199966430664,4.540544162980834,105.63999938964844,-1.1772036987855634,105.0,-0.18101002247330766
5638,2015-07-31,105.7699966430664,106.4800033569336,105.4000015258789,106.29000091552734,904100.0,0.0002837032334306322,1.399979655154875,-0.6500090599578473,51.893076278688824,65.69262087564087,0.46644361051757244,-0.5379805736631909,-0.9404203311093227,-4.398494216003684,17.353487593100205,1.0800018310546875,2.3122744399522475,0.24799690246581463,-2.7609898403484294,3.2569836452800587,-1.2564964689413074,1.7524902738729367,1.8460096240429777,74.55820862527771,16.618849429379296,1.5044933714071225,7,0.0050048828125,-1.6099967956542827,-0.7449970245361328,-3.4999961853027344,-18.029998779296875,4,-0.18492954693570918,1.8888912436486769,105.73999786376952,3.400010172552073,105.5199966430664,4.540544162980834,105.63999938964844,-0.18492954693570918
5639,2015-08-03,105.0500030517578,105.77999877929688,104.3000030517578,104.66999816894531,987900.0,-0.0068071628454173805,-1.6428610354223017,-0.7307726165673603,45.80645267144003,62.23777957090505,1.04906609818579,0.4516864756534744,-0.19627973156987366,-3.558249687819753,17.92500930852393,1.4799957275390767,1.9583453375730926,-0.6284969329834098,-3.1317590073387294,1.8747651413719097,-1.8801279701610696,0.62313410419425,2.4077631111515814,49.29076383233677,-3.9972518335027374,1.2516310371776624,8,0.724998474121108,-0.8900032043456747,-0.020002365112290477,-2.7800025939941264,-18.41000366210936,0,-0.1837220608384823,1.399979655154875,105.7699966430664,1.8888912436486769,105.73999786376952,3.400010172552073,105.5199966430664,-0.1837220608384823
5640,2015-08-04,105.58999633789062,105.83000183105469,104.95999908447266,105.23999786376952,777400.0,0.005140345268403124,1.0963682657572777,0.9210367812400333,46.03850646539402,58.88266058380247,0.4707909418218321,0.07378060503864958,-0.7891719269738076,-3.997581914283572,18.519261337614456,0.8700027465820312,1.7556802549576531,-0.1890033721923885,-2.490817727956454,2.112810983571677,-1.3399105500744213,0.9619038056896443,1.7158593249867522,64.39971923828125,15.108587346407191,1.1509071778820303,8,0.18500518798828125,-1.4299964904785014,-0.6999988555908203,-3.319995880126953,-17.289993286132812,1,-0.20352304772320473,-1.6428610354223017,105.0500030517578,1.399979655154875,105.7699966430664,1.8888912436486769,105.73999786376952,-0.20352304772320473
5641,2015-08-05,106.77999877929688,107.75,106.04000091552734,106.04000091552734,700800.0,0.011270030141853793,-3.621632488942501,2.1142888283377888,42.46574388014518,54.81400250941393,-0.7932215582262643,-0.898443842583049,-1.951958623234333,-5.096385692552289,19.027376850590834,2.160003662109375,1.4495383183969182,0.8334991455078153,-1.2230813456237968,2.8900796366394275,-0.1947911000579836,1.8617893910736143,-3.1199951171875,74.27050173938208,30.06996482020341,1.0282902455658032,8,-1.0449981689453125,-2.6199989318847514,-2.644998550415039,-4.509998321533203,-17.470001220703125,2,-0.19619776351134488,1.0963682657572777,105.58999633789062,-1.6428610354223017,105.0500030517578,1.399979655154875,105.7699966430664,-0.19619776351134488
5642,2015-08-06,104.16999816894531,107.4499969482422,104.0500030517578,106.98999786376952,1176100.0,-0.02444278554213286,-1.2222255465880767,-3.8108213994824176,37.05178192970768,50.74894557169063,1.4906979308943704,1.8530299480897128,0.6387265701386156,-2.4351446976338735,18.936613742785955,3.3999938964844034,1.1142676265520493,-1.8060012817382756,-3.7324639016823795,0.12046133820582838,-2.7692325917103346,-0.8427699717662165,-0.4281945800781273,3.2431139502566784,-37.934986863020775,0.9632313099720538,8,1.535003662109375,-0.009998321533188914,-0.3849983215332031,-1.8999977111816406,-15.349998474121094,3,-0.174042407335117,-3.621632488942501,106.77999877929688,1.0963682657572777,105.58999633789062,-1.6428610354223017,105.0500030517578,-0.174042407335117
5643,2015-08-07,105.44000244140624,105.44000244140624,103.4499969482422,104.0500030517578,1604400.0,0.012191651097096079,1.863318513639566,-0.4929076383233752,44.673250582450464,49.37755067918157,0.027641148125880477,0.7041894226944407,-0.6330098118768746,-3.6396166081020027,18.952821525924737,1.990005493164034,0.7645513495269256,-0.5899971008300895,-2.3815560760448733,1.2015618743846943,-1.4857765884374885,0.3057823867773095,2.309997558593764,46.279164670605056,5.655970781055906,0.8957794876073923,8,0.15999603271485796,-1.2800025939941122,-1.6550025939941264,-2.8100013732910014,-16.450004577636705,4,-0.19262144079780996,-1.2222255465880767,104.16999816894531,-3.621632488942501,106.77999877929688,1.0963682657572777,105.58999633789062,-0.19262144079780996
5644,2015-08-10,104.98999786376952,104.98999786376952,102.01000213623048,103.08999633789062,1400200.0,-0.004267873361315511,2.136835088761928,1.366908172786641,44.793520082293306,47.64186338991811,0.5320259266070764,1.1800412906664945,-0.15969867006701577,-3.1411998682147555,18.654425455892046,3.430000305175753,0.2925550325220172,-1.0180015563964986,-2.8509124548116773,0.8149093420186801,-1.934457005604088,-0.10154610718890922,2.6740020751953324,51.916321194970614,8.201081043227553,0.9164554492075878,8,-0.10999679565428266,-0.8299980163573935,-1.2749977111816264,-2.034999847412095,-15.519996643066392,0,-0.1643013653775176,1.863318513639566,105.44000244140624,-1.2222255465880767,104.16999816894531,-3.621632488942501,106.77999877929688,-0.1643013653775176
5645,2015-08-11,104.62000274658205,104.66000366210938,103.08000183105469,103.6999969482422,1327900.0,-0.003524098720980695,2.1599795533787414,0.4842131892048206,40.40219620664097,45.55674936035715,0.8293319145544871,1.5333542687558577,0.15660419389639912,-2.7220575058281185,18.320714129537244,1.9099960327148295,-0.10898200117399881,-1.3274967193603402,-3.262197455211677,0.6072040164909964,-2.2948470872860014,-0.360146351434679,2.817837280273423,45.47041083108605,0.12146999990390128,0.9673503679256681,8,0.2599983215331889,0.01999664306639204,-1.1550025939941548,-0.7650032043457173,-18.85000610351564,1,-0.171860092572221,2.136835088761928,104.98999786376952,1.863318513639566,105.44000244140624,-1.2222255465880767,104.16999816894531,-0.171860092572221
5646,2015-08-12,104.72000122070312,105.08000183105469,103.11000061035156,104.01000213623048,963800.0,0.0009558255734642973,1.7552458745258306,0.7717332714139844,37.96384347465019,43.45426350793452,0.6748923660589696,1.377161977212694,0.009415925445239282,-2.7822069669946927,17.613114365886013,1.970001220703125,-0.188374773463579,-1.1469982147216768,-3.147545862724968,0.8535494332816143,-2.1472720387233153,-0.1467243907200384,2.500725290527342,49.816207149478515,5.526775703540409,1.0002738240016436,8,0.15999984741210938,0.3299980163574219,-1.480001449584961,-0.6050033569335938,-19.230003356933594,2,-0.15679906395664822,2.1599795533787414,104.62000274658205,2.136835088761928,104.98999786376952,1.863318513639566,105.44000244140624,-0.15679906395664822
5647,2015-08-13,104.9000015258789,105.33999633789062,103.76000213623048,105.0199966430664,767000.0,0.0017188722600989248,3.1579095307888077,-0.16900742523721338,41.16484994641349,42.262238359903925,0.40589187036491126,0.9962101390910476,-0.23664285979094757,-2.9161168178279837,16.161668527924295,1.579994201660142,-0.3661906938397266,-0.8069980621337862,-2.55099274847791,0.9369966242103374,-1.678995405305841,0.06499928103826846,2.1122960103515567,84.25653447574082,37.1200409540494,0.8719973431720583,8,-0.020000457763671875,0.20499801635743609,-1.8075008392333984,-0.785003662109375,-18.090003967285156,3,-0.14861776683043315,1.7552458745258306,104.72000122070312,2.1599795533787414,104.62000274658205,2.136835088761928,104.98999786376952,-0.14861776683043315
5648,2015-08-14,105.62000274658205,106.1999969482422,104.44000244140624,104.5500030517578,768300.0,0.006863691231934865,-1.7286717174405308,-8.917026958291183,53.38429593401411,43.10422094463438,-0.3773007062175253,0.19566888754140166,-0.9712098236497724,-3.578507013995818,14.690419744027256,1.759994506835966,-0.509033831498229,-0.0294971466064311,-1.7002164607596342,1.641222167546772,-0.8648568036830397,0.8058625104701775,1.1922029736484205,86.1576391455796,32.58705041034459,0.8353596570766036,8,-0.7400016784668111,-0.5150032043457031,-2.2975025177002095,-1.5050048828125142,-18.77000427246095,4,-0.1590608086999078,3.1579095307888077,104.9000015258789,1.7552458745258306,104.72000122070312,2.1599795533787414,104.62000274658205,-0.1590608086999078
5649,2015-08-17,105.55999755859376,105.7699966430664,104.5,105.1999969482422,871200.0,-0.0005681233329661861,2.2564067451779426,0.33644926451188795,49.533788962811684,43.492585666569674,-0.26523755920032954,0.18066503217538354,-0.9312812476921266,-3.422653080109214,13.20530670437608,1.2699966430664062,-0.6420520003712227,-0.036002349853504256,-1.6417866313536251,1.5697819316466166,-0.8388944906035647,0.7668897908965562,1.0601200182767059,79.48716694706374,24.025961114581165,0.8028921407500633,8,-0.6799964904785298,-0.4549980163574219,-2.2374973297119283,-1.444999694824233,-17.97000122070314,0,-0.15697233874628158,-1.7286717174405308,105.62000274658205,3.1579095307888077,104.9000015258789,1.7552458745258306,104.72000122070312,-0.15697233874628158
5650,2015-08-18,105.72000122070312,106.76000213623048,105.51000213623048,106.04000091552734,832500.0,0.0015157603809203835,-2.3783881311023745,-0.8888865341414827,51.1601189901942,44.45862734546401,-0.452439542959425,-0.013918524459214154,-1.0744545375299595,-3.478996618549246,11.914364091111901,1.25,-0.7155462630567229,0.14550132751465128,-1.4404430880565968,1.7314457430858994,-0.6474708802709728,0.9384735353002753,-3.709999084472642,71.50683614366639,13.98946977061712,0.7929722077856267,8,-0.9900016784667827,-0.6150016784667827,-2.155000686645508,-1.6050033569335938,-17.860000610351562,1,-0.15370790590586714,2.2564067451779426,105.55999755859376,-1.7286717174405308,105.62000274658205,3.1579095307888077,104.9000015258789,-0.15370790590586714
5651,2015-08-19,106.2699966430664,107.06999969482422,104.77999877929688,106.48999786376952,1864300.0,0.005202378131032193,2.3188301636444053,0.687504470352577,52.960888044777406,46.22630580269398,-1.2095877583669221,-0.6317456718554837,-1.6053948762215242,-3.9228377387491946,10.565732311646656,2.2900009155273438,-0.651871016190654,0.7179969787597713,-0.8112760343412759,2.2472699918608185,-0.046639527790745205,1.4826334853102878,-4.164994506835924,75.83070568494024,16.659821005626043,0.7646365065505223,8,-1.7299957275390625,-1.164997100830064,-2.694995880126953,-2.154998779296875,-18.389999389648438,2,-0.19290487106021303,-2.3783881311023745,105.72000122070312,2.2564067451779426,105.55999755859376,-1.7286717174405308,105.62000274658205,-0.19290487106021303
5652,2015-08-20,102.93000030517578,105.62000274658205,102.72000122070312,105.2699966430664,1510600.0,-0.03142934453182311,-1.1014545635480175,10.636287973367311,38.417628016443636,45.531236628693215,2.1635362683407493,2.4959832702646736,1.6236825468104712,-0.5137129716076743,9.14219081567165,3.5499954223632812,-0.7133413573040599,-2.4059993743896513,-4.133014833860813,-0.67898391491849,-3.269507104125225,-1.5424916446540777,-0.6263982666015551,4.827566853689208,-50.23246191609468,0.8635077297355789,8,1.6100006103515625,2.174999237060561,0.7775001525878906,1.18499755859375,-16.709999084472656,3,-0.16943556193236786,2.3188301636444053,106.2699966430664,-2.3783881311023745,105.72000122070312,2.2564067451779426,105.55999755859376,-0.16943556193236786
5653,2015-08-21,89.27999877929688,93.0,85.11000061035156,91.05999755859376,8703000.0,-0.13261441256590112,1.787983846182879,0.7606844294899444,18.697890543791914,42.6317222355264,14.840849634026412,15.573243018439967,15.055056658771605,13.14702304311622,9.016456025612998,17.81999969482422,-1.1968751955007946,-15.18550071716308,-22.512073786140547,-7.858927648185613,-18.848787251651814,-11.522214182674347,17.790000915527344,18.989063491782247,-35.28053794562068,3.6632865344887344,8,6.810001373291016,7.375,14.835002899169922,14.834999084472656,-2.4499969482421875,4,-0.027665784660336423,-1.1014545635480175,102.93000030517578,2.3188301636444053,106.2699966430664,-2.3783881311023745,105.72000122070312,-0.027665784660336423
5654,2015-08-24,84.25,85.0,80.88999938964844,82.30999755859375,6761400.0,-0.05633959283233414,1.389533542697965,-1.0898897594595898,14.049881009239002,39.70368721359284,18.572599783506504,19.99410604511769,19.838933039217466,18.147119725820232,10.432255028875598,8.389999389648438,-1.5939293342952254,-19.17799949645996,-30.802169420822395,-7.553829572097527,-24.990084458641178,-13.365914534278744,22.380799713134763,12.83422678068988,-38.495263270752055,5.812084962181213,8,9.729999542236328,10.139999389648438,20.149999618530273,19.86499786376953,4.5,0,0.03086051601330686,1.787983846182879,89.27999877929688,-1.1014545635480175,102.93000030517578,2.3188301636444053,106.2699966430664,0.03086051601330686
5655,2015-08-25,79.87000274658203,86.8499984741211,79.62999725341797,86.72000122070312,4786900.0,-0.05198809796341808,1.0309446830793598,-3.5309226050023597,9.066027100479758,36.49281872757391,21.313998040137633,23.55201473731499,23.970997149611023,22.45834878322107,12.436698142570126,7.220001220703125,-2.363073320635138,-22.26949691772461,-37.888027959476204,-6.650965875973014,-30.078762438600407,-14.460231396848812,25.731164953613273,0.874655509512275,-45.58858750312326,7.809265520875798,8,13.479995727539062,13.889995574951172,24.734996795654297,24.2449951171875,8.989997863769531,1,0.09665698417218294,1.389533542697965,84.25,1.787983846182879,89.27999877929688,-1.1014545635480175,102.93000030517578,0.09665698417218294
5656,2015-08-26,83.29000091552734,84.08000183105469,80.80000305175781,82.70999908447266,5663800.0,0.04281955742253518,2.0370307577106206,-0.08467181901512848,19.00237965525008,34.03032202855575,16.242551914564018,19.37455342407786,20.31577287466213,18.999150063494724,14.530549350755573,4.209999084472656,-3.1192972156165553,-17.737998962402344,-35.376922066478954,-0.09907585832573318,-26.55746051444065,-8.918537410364038,20.75289655786132,14.082350475347278,-36.284488492219985,8.819461552038302,8,10.05999755859375,10.46999740600586,21.722497940063477,21.014999389648438,6.209999084472656,2,0.05486852736931902,1.0309446830793598,79.87000274658203,1.389533542697965,84.25,1.787983846182879,89.27999877929688,0.05486852736931902
5657,2015-08-27,86.5999984741211,86.62999725341797,83.62999725341797,84.38999938964844,4322200.0,0.03974063539692785,1.64317571496271,3.810331219910026,23.62820920008602,30.724090169230408,11.246387973308146,15.343798030992389,16.80061587310327,15.676785031075113,16.614263676558526,3.339996337890625,-3.8050925941984133,-13.471001434326169,-32.08351821851264,5.141515349860299,-22.777259826419396,-4.164743042232942,15.978124986069332,52.13163641634231,1.1961915311351916,9.30625839209323,8,6.75,7.159999847412109,18.43000030517578,18.06500244140625,4.7099990844726705,3,0.014780586626446324,2.0370307577106206,83.29000091552734,1.0309446830793598,79.87000274658203,1.389533542697965,84.25,0.014780586626446324
5658,2015-08-28,86.20999908447266,87.61000061035156,85.02999877929688,85.04000091552734,3537000.0,-0.004503457234643959,-3.336128635174642,0.5294111554912676,23.667968470864295,27.850110114569592,9.603434992924463,14.960298855152132,16.95896309453498,16.04292229253673,18.480158086487318,2.5800018310546875,-4.5784517051504,-12.883000946044916,-32.27394601019449,6.5079441181046604,-22.578473478119705,-3.187528413970128,14.991236803311423,82.45612860973942,30.33754567098522,9.695472532074792,8,7.1399993896484375,7.509998321533203,19.172500610351577,18.455001831054688,4.599998474121108,4,0.00011602060476390008,1.64317571496271,86.5999984741211,2.0370307577106206,83.29000091552734,1.0309446830793598,79.87000274658203,0.00011602060476390008
5659,2015-08-31,85.75,85.95999908447266,84.44999694824219,85.45999908447266,3343900.0,-0.0053357973478450615,3.2535326291357283,0.24786441827405872,23.60838213479252,24.78880601952496,7.77555453982238,14.65144090772877,17.179445259990842,16.47598241795201,20.234497170808986,1.7600021362304688,-5.533353633670444,-12.377999877929682,-32.43038823135373,7.674388475494368,-22.404194054641707,-2.351805701217657,14.156961569722114,76.69173147984378,22.75184680079488,10.026194176712025,8,7.599998474121094,7.939998626708984,19.682498931884766,18.915000915527344,5.209999084472656,0,0.012594773539996273,-3.336128635174642,86.20999908447266,1.64317571496271,86.5999984741211,2.0370307577106206,83.29000091552734,0.012594773539996273
5660,2015-09-01,84.0999984741211,85.19000244140625,83.0999984741211,83.3499984741211,3803500.0,-0.019242000301794793,-2.34400634765625,2.586198731946016,22.359242255805654,21.38862315408365,6.745617841671873,15.398401200601825,18.527777628216143,18.07384836860635,22.18967697662556,2.6500015258789062,-6.866586867097908,-12.953501510620114,-33.61610060082013,7.709097579579904,-23.284801055720123,-2.622201965520105,14.590345236622767,48.45809993278064,-5.755407867292092,10.331299545100007,9,8.525001525878906,9.59000015258789,21.22249984741211,20.56500244140625,8.19000244140625,1,0.05529133900412364,3.2535326291357283,85.75,-3.336128635174642,86.20999908447266,1.64317571496271,86.5999984741211,0.05529133900412364
5661,2015-09-02,85.83000183105469,85.95999908447266,84.05999755859375,85.69000244140625,2687700.0,0.020570789397409417,8.500152590218967,0.18666585286458334,25.4568848856877,19.948540583999655,2.0241503059766046,12.667891766768292,16.533844131997128,16.31720717963765,23.80993134450851,1.9000015258789062,-8.26563302611683,-10.175998306274408,-30.886515689935095,10.534519077386278,-20.53125699810475,0.17926038555593493,11.716721092249614,60.53219653717002,9.700927017957625,10.35525869183034,9,0.4849967956542969,7.859996795654297,19.214998245239258,18.834999084472656,6.869995117187514,2,0.03530232686305945,-2.34400634765625,84.0999984741211,3.2535326291357283,85.75,-3.336128635174642,86.20999908447266,0.03530232686305945
5662,2015-09-03,86.04000091552734,86.97000122070312,85.48999786376953,85.87999725341797,3230200.0,0.002446686240156648,-2.1489351340822025,1.1428882833787466,24.465305553897252,20.58936447401136,-0.9316201857152606,11.626071580592765,16.112040263784664,16.081680670626213,25.740655187204485,1.4800033569335938,-9.856944710835506,-9.059499359130854,-29.852371141385547,11.73337242312384,-19.455935250258193,1.3369365319964857,10.431718467583778,65.18849332216837,18.048098755552616,10.396435891127346,9,-2.420001983642578,7.649997711181641,19.0049991607666,18.625,7.1699981689453125,3,0.040213842952763645,8.500152590218967,85.83000183105469,-2.34400634765625,84.0999984741211,3.2535326291357283,85.75,0.040213842952763645
5663,2015-09-04,85.12999725341797,85.81999969482422,84.11000061035156,84.62000274658203,3192000.0,-0.010576518507976362,-1.2352947042983944,3.1873927140949836,23.934673373682088,21.68767473672726,-0.7511980467484847,11.527505939534507,16.77756715524893,16.95932872070513,27.538254074416624,1.9300003051757812,-11.722897745510636,-8.954002761840826,-29.603824453036253,11.695818929354601,-19.27891360743854,1.3709080837568877,10.331218801911561,52.45471159134863,9.017415425192652,10.324910845597712,9,-1.5099983215332031,8.560001373291016,19.83750343322754,19.535003662109375,6.230003356933594,4,0.07259486085473443,-2.1489351340822025,86.04000091552734,8.500152590218967,85.83000183105469,-2.34400634765625,84.0999984741211,0.07259486085473443
5664,2015-09-08,87.73999786376953,87.79000091552734,85.51000213623047,86.63999938964844,2377000.0,0.030659000288488558,2.7999834697082404,2.156882984770966,28.41017421370408,23.83702441597441,-3.144788847307524,7.967410237576715,13.959983299242197,14.340922313880881,28.469175884105518,2.660003662109375,-13.25651623945295,-5.481502151489252,-25.648694606185828,14.685690303207323,-15.565098378837547,4.602094075859043,6.77134506344531,98.93383740451061,56.60797243881967,10.083596227348288,9,-3.444995880126953,5.950000762939453,17.227502822875977,16.925003051757812,2.6700057983398438,1,0.03498973979451092,-1.2352947042983944,85.12999725341797,-2.1489351340822025,86.04000091552734,8.500152590218967,85.83000183105469,0.03498973979451092
5665,2015-09-09,86.63999938964844,88.33000183105469,86.30999755859375,87.77999877929688,3002900.0,-0.012537024172590283,-1.2444453863434068,-1.036364519104724,26.73619380509001,24.696337099289956,-1.0990526031132646,8.064813381426248,14.906904756681683,15.454933716964007,29.3816079255489,2.0200042724609375,-13.090316660089002,-5.682500457763666,-25.305932233286327,13.940931317758995,-15.49421634552499,4.129215429997657,6.97846279713859,60.421528092939155,21.41121389858897,9.811715887761329,9,-0.9249992370605469,7.049999237060547,18.32750129699707,18.025001525878906,5.790000915527344,2,0.04986149267379103,2.7999834697082404,87.73999786376953,-1.2352947042983944,85.12999725341797,-2.1489351340822025,86.04000091552734,0.04986149267379103
5666,2015-09-10,88.30000305175781,88.87000274658203,86.4800033569336,87.0,4118100.0,0.01915978386199879,-1.0427377179597532,-1.1403541647147006,31.942734532302694,25.620173247314032,-2.205592813986712,5.387828008334978,13.118016829274481,13.801653241892254,30.55896986233984,2.3899993896484375,-12.147382034705004,-3.2014968872070284,-21.997505577506985,15.594511803092928,-12.599501232357,6.196507457942943,4.479151239027075,88.02522186942522,42.844880091472476,9.398004345149975,9,-2.31500244140625,5.389995574951172,16.667497634887695,16.36499786376953,5.319999694824233,3,0.04518683721257366,-1.2444453863434068,86.63999938964844,2.7999834697082404,87.73999786376953,-1.2352947042983944,85.12999725341797,0.04518683721257366
5667,2015-09-11,89.30999755859375,89.41000366210938,87.1500015258789,87.45999908447266,2615900.0,0.011438215990138945,1.2048686448405093,1.4230724086528868,50.053819132674285,28.551934431959587,-3.1187138400158148,3.320213417284805,11.960814537501335,12.794902686729401,31.90643181647784,2.2600021362304688,-10.424045549948659,-1.4120021820068303,-19.130607654526557,16.306603290512896,-10.271304918266694,7.447300554253033,2.6802073099491253,98.11309347298476,47.56999122913291,8.859302736259867,9,-3.0549964904785156,4.229999542236328,15.637502670288086,15.355003356933594,4.7700042724609375,4,0.037957669715805054,-1.0427377179597532,88.30000305175781,-1.2444453863434068,86.63999938964844,2.7999834697082404,87.73999786376953,0.037957669715805054
5668,2015-09-14,88.81999969482422,89.52999877929688,88.2699966430664,89.05000305175781,1517900.0,-0.005486483900618788,1.1176598813912486,-0.12432624142723407,59.794258102513844,32.572587317261956,-2.4803927121158296,2.621468154083445,12.30164562662847,13.238703954884045,33.87882883634029,1.2600021362304688,-9.24686221890991,-1.0619998931884709,-17.34122630673886,15.217226520361919,-9.201613099963666,7.077613313586724,2.428592716811167,82.33831648349145,25.908908037377657,8.139613206775191,9,-2.5050010681152344,4.529998779296875,16.11250114440918,15.340000152587905,5.4800033569335795,0,0.04942579829691507,1.2048686448405093,89.30999755859375,-1.0427377179597532,88.30000305175781,-1.2444453863434068,86.63999938964844,0.04942579829691507
5669,2015-09-15,88.98999786376953,89.7699966430664,88.36000061035156,89.12999725341797,1791200.0,0.0019139627283202287,-1.0142888283378746,0.6086841145055892,73.84936570666088,38.293712145134755,-2.394245248078846,1.208392510989711,11.964939418186589,13.002431209769668,35.924309488361324,1.4099960327148438,-8.383466901488674,-0.06350173950195881,-14.573611189402584,14.446607710398666,-7.318556464452271,7.191552985448354,1.5614788383728069,77.45667671424383,13.421641509867058,7.255054724950315,9,-2.075000762939453,4.3600006103515625,15.89000129699707,15.170001983642592,4.880004882812514,1,0.026632237369082157,1.1176598813912486,88.81999969482422,1.2048686448405093,89.30999755859375,-1.0427377179597532,88.30000305175781,0.026632237369082157
5670,2015-09-16,89.47000122070312,89.61000061035156,88.0,89.1500015258789,1609200.0,0.0053939023312306045,4.366682349350864,-2.285722070844687,69.0976520043664,43.14268626943239,-2.271253734972092,-0.5812409855614646,11.266853476978497,12.461784310574501,38.326643460773404,1.6100006103515625,-7.439666445533419,1.229001617431635,-10.990729059348283,13.448732294211553,-4.880863720958317,7.338866955821587,0.42618671451575096,90.88157949659808,19.679880671718365,6.109865338389958,9,-2.5300025939941406,3.8799972534179688,15.049999237060547,14.689998626708999,7.3899993896484375,2,0.010506342109993572,-1.0142888283378746,88.98999786376953,1.1176598813912486,88.81999969482422,1.2048686448405093,89.30999755859375,0.010506342109993572
5671,2015-09-17,85.7699966430664,87.37000274658203,85.27999877929688,86.9000015258789,6863300.0,-0.04135469461445085,1.0193203597228364,-3.531268626469256,47.495469329571286,45.7015933556184,1.5861439675428954,1.5854986526081518,14.706120440776388,16.07310656755098,41.056116072582135,4.19000244140625,-6.5002628591243194,-1.4460029602050781,-10.263775157431184,7.371769237021027,-5.854889058818131,2.9628831384079746,4.0,10.913097926468913,-60.11072870041921,4.408886098613051,9,1.1700019836425781,7.5800018310546875,18.99000358581543,18.390003204345717,12.17000579833983,3,0.07764957354289193,4.366682349350864,89.47000122070312,-1.0142888283378746,88.98999786376953,1.1176598813912486,88.81999969482422,0.07764957354289193
5672,2015-09-18,85.48999786376953,86.19999694824219,84.36000061035156,84.69000244140625,5609300.0,-0.0032645306080877345,-1.5205445091840202,-0.7079574916279572,47.81287689239963,48.35472707992034,1.9890947515980457,0.5185300245834128,14.711916413830494,16.261096120346835,42.905207271483334,1.839996337890625,-5.282037824594198,-0.8540016174316349,-5.669958333180091,3.961955098316821,-3.261979975305863,1.553976740442593,4.120002746582031,20.88721038952248,-46.67915230763677,2.4079783578742284,9,1.5750007629394531,7.8600006103515625,19.47500228881836,18.670001983642592,12.220001220703125,4,0.09509890146175803,1.0193203597228364,85.7699966430664,4.366682349350864,89.47000122070312,-1.0142888283378746,88.98999786376953,0.09509890146175803
5673,2015-09-21,86.80999755859375,87.30000305175781,85.16999816894531,85.55000305175781,3351900.0,0.015440399202344857,-1.108911265041584,1.5750021457794903,53.06003784741922,51.093600816999796,1.042046710625712,-1.0498291540350522,13.102253417572882,14.863333416402767,40.852867307304074,2.1300048828125,-4.199028489937888,0.5894981384277287,-4.032209285777341,5.211205562632799,-1.7213555736748134,2.900351850530271,2.201202850341801,45.286483269613974,-20.252905661890246,2.310853712102536,9,0.2550010681152344,6.540000915527344,18.18250274658203,17.350002288818374,11.220001220703125,0,0.0837461637705259,-1.5205445091840202,85.48999786376953,1.0193203597228364,85.7699966430664,4.366682349350864,89.47000122070312,0.0837461637705259
5674,2015-09-22,86.8499984741211,87.23999786376953,85.4000015258789,85.41000366210938,3121500.0,0.0004607869675419263,-1.5205445091840202,1.142858007871632,58.75238327419867,54.65095520245631,0.9638857755538766,-0.9328870562713405,12.732587219221074,14.758584681750762,38.30836048955398,1.839996337890625,-3.0462523642553236,0.4994991302490206,-4.034263201571349,5.03326146206939,-1.7673820356611714,2.7663802961592125,1.5983297454833973,47.42853073846726,-19.434130528924186,2.266881165910186,9,0.21500015258789062,6.5,18.142501831054688,17.31000137329103,11.139999389648423,1,0.08578013481320435,-1.108911265041584,86.80999755859375,-1.5205445091840202,85.48999786376953,1.0193203597228364,85.7699966430664,0.08578013481320435
5675,2015-09-23,87.58999633789062,88.37000274658203,86.30999755859375,86.45999908447266,2251100.0,0.008520413088896284,-1.8811255221865946,0.7847231420503012,55.97824171495507,57.32156711163991,0.4166295259187507,-1.1224146957112282,11.651830710838482,13.953333346728726,36.19228860911057,2.0600051879882812,-1.6921691942546602,0.8534973144531222,-2.5243205979684546,4.231315226874699,-0.8354116417576591,2.5424062706639035,-7.959999084472656,80.54847897351402,12.352788100157369,1.688908956210788,9,-0.5249977111816406,5.760002136230469,17.402503967285156,16.5700035095215,10.160003662109375,2,0.07169775854842397,-1.5205445091840202,86.8499984741211,-1.108911265041584,86.80999755859375,-1.5205445091840202,85.48999786376953,0.07169775854842397
5676,2015-09-24,87.86000061035156,88.43000030517578,86.6500015258789,86.83000183105469,2898400.0,0.003082592576204135,-1.5611504473351996,0.9115055600191748,56.156965174771386,57.999694449650704,0.086772234306423,-1.0882886509522223,11.021060601374316,13.607806121362074,33.95266729693084,1.779998779296875,-0.6214243640091013,0.8950016021728544,-2.097463234095869,3.887466438441578,-0.6012308159615145,2.3912340203072233,-8.05520324707031,85.99509244314976,16.699449915282116,1.4962324181343647,9,-0.7950019836425781,5.489997863769531,17.05749893188478,16.29999923706056,9.569999694824219,3,0.10243569243658346,-1.8811255221865946,87.58999633789062,-1.5205445091840202,86.8499984741211,-1.108911265041584,86.80999755859375,0.10243569243658346
5677,2015-09-25,87.87999725341797,89.58999633789062,87.44000244140625,88.68000030517578,2328200.0,0.00022759666432392578,-1.55952770208901,-0.7767029125062961,59.89920849834394,58.01135560474294,-0.17589958463803157,-1.06191935353921,10.576031261876707,13.532074011833203,32.40276347392294,2.149993896484375,0.6863738708610754,0.8509983062744197,-2.1632693131657703,3.86526592571461,-0.6561355034456824,2.358132115994522,-7.730191772460941,61.312221880836404,-9.695899247501643,1.5071338097200966,9,-0.8149986267089844,4.745002746582031,16.942502975463867,16.280002593994155,9.630004882812514,4,0.11447434572600645,-1.5611504473351996,87.86000061035156,-1.8811255221865946,87.58999633789062,-1.5205445091840202,86.8499984741211,0.11447434572600645
5678,2015-09-28,86.22000122070312,87.93000030517578,86.19999694824219,87.19000244140625,2301400.0,-0.018889350075056766,-2.42571609862219,1.212496900570295,44.12674941084424,54.708842682985534,1.2030108429677568,0.6312278130807698,11.825818539854112,15.133620524063872,31.259088393407218,1.7300033569335938,1.565103492937098,-0.8094978332519531,-3.823196579479756,2.2042009129758497,-2.3163472063658475,0.6973515398619412,-5.503784288330081,19.570422676263814,-45.926365322954425,1.506849373113898,9,0.7649993896484375,0.09499740600585938,18.60249900817871,17.939998626709,11.489997863769531,0,0.13326371724766983,-1.55952770208901,87.87999725341797,-1.5611504473351996,87.86000061035156,-1.8811255221865946,87.58999633789062,0.13326371724766983
5679,2015-09-29,86.83000183105469,87.18000030517578,85.87000274658203,86.18000030517578,1724800.0,0.0070749315902942644,-1.0629937342680869,-0.6701038225578103,50.76306220072237,52.6716660381362,0.2842892876893188,0.11203066223319524,10.808753108530283,14.45966155661111,30.00060014945966,1.30999755859375,1.481850483602571,-0.25349731445312784,-3.208801795941156,2.7018071670349,-1.731149555197149,1.2241549262908933,-5.5813581343505945,25.80647146047782,-38.66621695936989,1.4776522407440167,9,0.14499664306640625,-2.1300048828125,9.542497634887695,9.824996948242188,12.019996643066406,1,0.12898763920371725,-2.42571609862219,86.22000122070312,-1.55952770208901,87.87999725341797,-1.5611504473351996,87.86000061035156,0.12898763920371725
5680,2015-09-30,88.75,88.83000183105469,87.11000061035156,87.76000213623047,2469800.0,0.022112151657915025,1.991302501774661,1.523070061152388,51.77024882287548,53.14664153739222,-1.9540732963194642,-1.5196525996014572,8.511081934680647,12.443428444929282,28.21943913219801,2.0,1.183295611456515,1.4340007781982393,-1.2524364977753208,4.1204380541717995,0.09078214021145925,2.7772194161850194,-7.000875144824718,77.41941438143347,15.26807793742421,1.3432186379867794,9,-1.7750015258789062,-4.0500030517578125,5.434999465942383,5.7949981689453125,9.029998779296875,2,0.10411265198613551,-1.0629937342680869,86.83000183105469,-2.42571609862219,86.22000122070312,-1.55952770208901,87.87999725341797,0.10411265198613551
5681,2015-10-01,88.86000061035156,89.72000122070312,87.83000183105469,88.66000366210938,2583900.0,0.0012394434969189572,-1.032256741347203,0.20201755535176208,48.09484741207783,53.17797159513424,-1.765302366415284,-1.4661864493112375,7.998524131720075,12.243561717105095,26.513359031660432,1.8899993896484375,0.5678375553803789,1.3925014495849553,-1.2828124932981098,4.06781539246802,0.05484447814342275,2.7301584210264878,-6.640423466213363,77.66231295590605,19.231243269355588,1.3376569714415327,10,-1.4150009155273438,-3.575000762939453,4.694997787475586,5.054996490478516,9.419998168945312,3,0.10004500707388941,1.991302501774661,88.75,-1.0629937342680869,86.83000183105469,-2.42571609862219,86.22000122070312,0.10004500707388941
5682,2015-10-02,89.5,89.55000305175781,85.61000061035156,87.2300033569336,1778400.0,0.007202333842589281,2.324892721823584,11.350156404974442,52.84281085798161,53.1538352629745,-1.9854559831673413,-1.9327750330877222,6.9380184821930015,11.517623132177079,25.355091267515245,3.94000244140625,0.08247504770658054,1.8595008850097656,-0.8739921966205202,4.592993966640051,0.4927543441946227,3.2262474258249085,-6.680388929736608,94.64717304058243,37.61923671947386,1.3667465408151465,10,-1.9399986267089844,-3.06500244140625,4.054998397827148,4.414997100830078,8.010002136230483,4,0.08860335536509245,-1.032256741347203,88.86000061035156,1.991302501774661,88.75,-1.0629937342680869,86.83000183105469,0.08860335536509245
5683,2015-10-05,91.30999755859376,91.5,89.45999908447266,90.0,1525800.0,0.020223436408868922,1.4141987792986384,0.5770922889225796,58.52941159971035,53.1290606324758,-3.4531341027558113,-3.432004159165814,4.73793022245043,9.631658365317236,23.62673955940176,2.0400009155273438,0.3519584496564505,3.3604984283447408,0.43169752149505314,6.289299335194428,1.896097974919897,4.824898881769585,-7.938355276295198,96.77415176408742,40.58169211647239,1.4644004534248474,10,-2.754997253417983,-4.009998321533217,2.2450008392333842,2.604999542236314,7.56999969482419,0,0.06790061048526663,2.324892721823584,89.5,-1.032256741347203,88.86000061035156,1.991302501774661,88.75,0.06790061048526663
5684,2015-10-06,90.80999755859376,92.19000244140624,90.55999755859376,91.20999908447266,1714300.0,-0.005475851641318363,-2.622226931717086,-0.30534524530586105,54.919224736724225,53.01139207933904,-2.6064291406495244,-2.8355973874747775,4.8884688177644335,10.026784323122769,22.458665086862567,1.6300048828124716,0.6562538348867406,2.706998443603524,-0.4855000217441017,5.89949690895115,1.1107492109297112,4.303247676277337,-6.625519504525059,79.02728725242196,26.0982235036266,1.5962492326738138,10,-1.909996032714858,-3.1649971008300923,2.7250003814697124,3.104999542236314,8.580001831054673,1,0.07598284012095435,1.4141987792986384,91.30999755859376,2.324892721823584,89.5,-1.032256741347203,88.86000061035156,0.07598284012095435
5685,2015-10-07,90.95999908447266,91.48999786376952,89.27999877929688,90.9000015258789,1647000.0,0.001651817309895831,2.9464441416894482,-0.14999332430525625,75.76964513817018,55.19057874193891,-2.4899710997145945,-2.7883197614989683,4.362911531071987,9.795507322101884,21.572619992447418,2.209999084472642,0.7827511434087029,2.640999984741214,-0.7150999260898914,5.997099895572319,0.9629500293256683,4.319049940156759,-5.8148581039234415,81.30694506605587,22.110429517523237,1.6780499554155512,10,-2.05999755859375,-3.3149986267089844,2.559999465942383,2.954998016357422,7.090003967285142,2,0.08674141896506793,-2.622226931717086,90.80999755859376,1.4141987792986384,91.30999755859376,2.324892721823584,89.5,0.08674141896506793
5686,2015-10-08,92.29000091552734,92.41999816894531,90.0,90.70999908447266,1373500.0,0.014621832062899909,1.6304380276317316,26.33443540183113,80.57556671606565,57.487951877241315,-3.4927982745797266,-4.009651272520742,2.6689341695249595,8.390979203216673,20.714482936624083,2.4199981689453125,0.8553959652288086,3.7715019226074276,-0.025274322913034553,7.56827816812789,1.8731137998472036,5.6698900453676515,-6.299476559675284,98.09108223168272,32.642180665494436,1.8983881227602297,10,-3.2750015258789062,-4.0500030517578125,0.8674983978271484,1.6249961853027344,4.239997863769531,3,0.059486377823254166,2.9464441416894482,90.95999908447266,-2.622226931717086,90.80999755859376,1.4141987792986384,91.30999755859376,0.059486377823254166
5687,2015-10-09,92.6999969482422,93.26000213623048,92.29000091552734,92.33000183105469,1334200.0,0.004442475118080491,-3.3111457732868286,0.23417385341922925,78.84429147449944,61.345456550980785,-3.517028523334602,-4.377069853962766,1.8851300270747373,7.893234930822118,19.903157049722907,0.9700012207031392,0.966003788129342,4.011997985839855,-0.21218109244931327,8.236177064129024,1.8999084466952638,6.124087524984446,-5.809346258557085,85.92952975748902,17.189539072013005,2.112089539144586,10,-3.264995574951186,-4.014995574951186,-2.6974983215332173,1.2150001525878764,4.2000045776367045,4,0.06019419649140012,1.6304380276317316,92.29000091552734,2.9464441416894482,90.95999908447266,-2.622226931717086,90.80999755859376,0.06019419649140012
5688,2015-10-12,93.20999908447266,93.47000122070312,91.6500015258789,92.70999908447266,1553800.0,0.005501641348653052,2.568611904797523,1.351369185087378,79.77530417588196,64.56903899266518,-3.2757017807738293,-4.7867397838924575,0.9985718387569165,7.295802958889027,19.174346597046128,1.8199996948242188,1.0874474528354767,4.302500152587896,-0.3817394561989431,8.986739761374736,1.9603803481944766,6.644619956981316,-5.300252163340275,93.79470203498958,21.435329627236385,2.342119804393417,10,-3.6699981689453125,-4.4199981689453125,-4.555000305175781,0.7049980163574219,3.220001220703125,0,0.04613242242241511,-3.3111457732868286,92.6999969482422,1.6304380276317316,92.29000091552734,2.9464441416894482,90.95999908447266,0.04613242242241511
5689,2015-10-13,91.36000061035156,93.1999969482422,91.26000213623048,92.51000213623048,1770600.0,-0.019847639655532157,-1.874069636670928,-2.300003051757841,65.98815275363707,66.14880609608313,-0.7996375233577879,-2.8987007623186116,2.4659644434050847,9.034271863139026,18.55122614975571,1.9499969482421733,1.1253467081964743,2.3340015411376953,-2.4772154215047237,7.145218503780114,-0.07160694018351421,4.739610022458905,-2.4494079152964474,49.64201954871885,-20.785846133661934,2.405608481321207,10,-1.8199996948242188,-2.4449996948242188,-2.7050018310546875,2.5549964904785156,5.260002136230483,1,0.08231169650642856,2.568611904797523,93.20999908447266,-3.3111457732868286,92.6999969482422,1.6304380276317316,92.29000091552734,0.08231169650642856
5690,2015-10-14,90.41000366210938,92.13999938964844,90.41000366210938,91.3000030517578,1926300.0,-0.010398390344740771,-2.8876335144958594,0.7739114858723485,60.224562640030435,67.49655223252233,0.458846526880194,-1.9759799190873935,2.997019709482089,9.824568223065427,17.906083087676393,1.7299957275390625,1.5593489821516187,1.3370044708251925,-3.510702349296807,6.184711290947192,-1.0868489392358072,3.760857880886192,-0.6787174324376224,11.815663339343036,-54.303186768766764,2.4238534100610005,10,-0.8700027465820312,-1.4950027465820312,-1.4175033569335938,3.504993438720703,7.0099945068359375,2,0.09932524459461511,-1.874069636670928,91.36000061035156,2.568611904797523,93.20999908447266,-3.3111457732868286,92.6999969482422,0.09932524459461511
5691,2015-10-15,92.43000030517578,92.4800033569336,90.81999969482422,91.0500030517578,2137300.0,0.02234262317492841,1.2432431039193348,-1.5505597750613331,65.72220962664966,68.92759654015211,-1.1191847110863193,-3.659044124561774,0.5345530469691937,7.688367265880416,16.510528356541776,2.0699996948242188,1.9348518269431452,3.02400093078613,-1.7831886392771565,7.8311905008494165,0.6204061457544867,5.427595715817773,-2.0257453771183833,66.01301485987833,-0.6843533409031011,2.403594785031644,10,-1.0550003051757812,-3.5149993896484375,-2.7275009155273438,1.4849967956542969,10.76999664306642,3,0.060802799178042655,-2.8876335144958594,90.41000366210938,-1.874069636670928,91.36000061035156,2.568611904797523,93.20999908447266,0.060802799178042655
5692,2015-10-16,93.62000274658205,93.79000091552734,91.16999816894531,92.56999969482422,1919900.0,0.012874634182378442,2.7697897799001043,0.7608732909845833,76.42859128057825,70.91639428247076,-1.8587750102940674,-4.43618299030625,-1.0090732610913875,6.379597601796391,14.643864472084655,2.6200027465820312,2.2177550242898434,3.8075031280517777,-0.9803322809369348,8.59533853704049,1.4135854235574214,6.201420832546134,-3.2099990844726705,94.97046428740762,21.39017473418076,2.3939177044943554,10,-2.085002899169936,-4.545001983642592,-3.782503128051772,0.29499435424803266,7.4099960327148295,4,0.03108305861293159,1.2432431039193348,92.43000030517578,-2.8876335144958594,90.41000366210938,-1.874069636670928,91.36000061035156,0.03108305861293159
5693,2015-10-19,94.08000183105469,94.38999938964844,92.48999786376952,93.52999877929688,1079900.0,0.00491347010230081,2.247870939134315,0.5238109078226427,76.17330249990911,73.27795847838019,-2.105995615182536,-4.557258681857917,-1.865584238283688,5.803897230907552,13.179062440437256,1.9000015258789205,2.5949578523146357,3.9040019989013643,-1.0258193056392741,8.833823303442003,1.439091346631045,6.368912651171684,-3.2600021362304688,92.21110825700735,12.067764961960677,2.4649106522703215,10,-2.2450027465820312,-4.7050018310546875,-4.182502746582031,-0.16500473022460938,5.6800003051757955,0,0.029974485968742526,2.7697897799001043,93.62000274658205,1.2432431039193348,92.43000030517578,-2.8876335144958594,90.41000366210938,0.029974485968742526
5694,2015-10-20,94.3000030517578,94.73999786376952,93.88999938964844,93.88999938964844,1014000.0,0.002338448303797591,-3.1462969854856024,0.74545706755442,72.83953020488228,72.9523901524593,-1.9879297355061283,-4.416967088499732,-2.4732089225085474,5.4833084348043,11.684384004076302,0.8499984741210795,2.8960001093650902,3.751502990722642,-1.2455465611034526,8.748552542548737,1.2529782148095876,6.2500277666356965,-3.130004882812486,89.83844338999293,8.96428018665108,2.49852477591305,10,-1.9300041198730327,-4.750003814697251,-4.467504501342759,-0.38500595092772016,5.5499954223632955,1,0.022587456887450008,2.247870939134315,94.08000183105469,2.7697897799001043,93.62000274658205,1.2432431039193348,92.43000030517578,0.022587456887450008
5695,2015-10-21,93.87000274658205,94.9800033569336,93.36000061035156,94.9000015258789,1489300.0,-0.004559918253022155,1.7226881058624404,-2.5121697059918646,70.08823059749766,71.78713058372955,-1.2312106202176238,-3.6810929050931236,-2.4318928046951953,5.772954174851179,10.523953034409892,1.6200027465820312,2.972982885779672,3.007502365112316,-1.9960249558831293,8.011029686107761,0.5057387046146005,5.509266025610032,-1.9860046386718864,73.31731650955543,-7.634175704642729,2.5017636604977205,10,-1.174999237060561,-4.200000762939467,-3.7375049591064595,0.044994354248032664,6.309997558593736,2,0.02929583380778289,-3.1462969854856024,94.3000030517578,2.247870939134315,94.08000183105469,2.7697897799001043,93.62000274658205,0.02929583380778289
5696,2015-10-22,96.86000061035156,97.3000030517578,94.36000061035156,94.43000030517578,1500100.0,0.031852538364588234,-1.2879399148001256,-2.359226393292083,74.83132439564568,71.34124535274579,-3.916660082251042,-6.284470111064607,-5.787068388283799,2.6617569114165747,9.644022612551261,3.430000305175753,3.242708045519592,5.54750022888183,0.08330845127666464,11.011692006486996,2.8154043400792546,8.279596117684406,-4.3568014526367165,92.82215186092381,13.041142324474407,2.732095888802582,10,-3.0049972534179688,-6.029998779296875,-6.715002059936523,-2.9450035095214844,3.339996337890639,3,0.00578151512559355,1.7226881058624404,93.87000274658205,-3.1462969854856024,94.3000030517578,2.247870939134315,94.08000183105469,0.00578151512559355
5697,2015-10-23,97.94000244140624,98.0,96.12000274658205,97.55999755859376,1240700.0,0.011150132399846857,6.519989013671818,0.1563805905715649,73.52734778568818,70.64702797605759,-4.665865372812533,-6.927326170062756,-7.233030232667019,1.4557058441711064,9.310874117772027,1.8799972534179545,3.3194224697609798,6.1245018005370895,0.16138478485530072,12.087618816218878,3.142943292696188,9.106060308377991,-4.580001831054673,98.91111551120359,20.400584856347507,2.9815585078408953,10,-3.7350006103515483,-6.7600021362304545,-7.795003890991197,-4.025005340576158,3.849998474121108,4,0.05370629340123623,-1.2879399148001256,96.86000061035156,1.7226881058624404,93.87000274658205,-3.1462969854856024,94.3000030517578,0.05370629340123623
5698,2015-10-26,97.70999908447266,99.0,97.63999938964844,98.12999725341795,1440800.0,-0.0023484107739447646,-3.85716621253406,-1.105244137487999,74.96382662172955,71.6443250725123,-4.168802784366363,-6.105412680043543,-7.402416193415604,1.5790774512543067,8.703065368466095,1.3600006103515625,3.21204451392083,5.319998550415036,-0.5869755110426809,11.226972611872753,2.366511519686185,8.273485581143888,-3.4219985961914006,77.12764086650452,-1.2630980151859745,2.9534870307288568,10,-3.0049972534179688,-5.625,-7.502500534057617,-3.795001983642578,1.7900009155273438,0,0.033978095649699114,6.519989013671818,97.94000244140624,-1.2879399148001256,96.86000061035156,1.7226881058624404,93.87000274658205,0.033978095649699114
5699,2015-10-27,98.02999877929688,98.2300033569336,97.1500015258789,97.6500015258789,1093400.0,0.003274994348813509,1.7692127116405998,-0.9047593097184684,75.26805137380946,73.31582382070997,-3.8478015263711853,-5.8428822799154005,-8.124386881539593,1.1509888515336826,7.880238657257572,1.0800018310546875,3.151711398331301,5.079998397827154,-0.7303847804035684,10.890381576057877,2.174806808711793,7.985189986942515,-2.7995983886718676,82.80139493483901,4.582098799254268,2.9051915891153635,10,-3.1199989318847656,-5.829998016357422,-7.822500228881836,-4.115001678466797,-1.6500015258789205,1,0.017647693343631587,-3.85716621253406,97.70999908447266,6.519989013671818,97.94000244140624,-1.2879399148001256,96.86000061035156,0.017647693343631587
5700,2015-10-28,97.98999786376952,98.4000015258789,97.29000091552734,98.30999755859376,1846300.0,-0.00040804769994351453,3.4399346933793122,-0.8421105467103766,72.44093825956054,74.06234922436673,-2.9273462209503975,-5.34941817708436,-8.500267729984031,1.0991347581121858,7.760823018108383,1.1100006103515625,3.035331389140552,4.57799758911132,-1.2953197486188373,10.451314926841476,1.6413389202462412,7.514656257976398,-2.005677551269514,78.23270971794226,2.422670599658474,2.9366586688650766,10,-2.904998779296861,-5.684997558593736,-7.782499313354478,-4.075000762939439,0.6399993896484375,2,0.01898153536994096,1.7692127116405998,98.02999877929688,-3.85716621253406,97.70999908447266,6.519989013671818,97.94000244140624,0.01898153536994096
5701,2015-10-29,97.75,98.2699966430664,97.58000183105469,97.9000015258789,1431000.0,-0.0024492077661147915,-1.8163176333203581,0.46875521541135,70.15165021445127,73.36491132813042,-2.0711492076479203,-4.647536740488732,-8.705245716423562,1.2427141157947403,8.002529625823499,0.6899948120117188,3.235480366603454,3.8934997558593807,-1.8739452650144273,9.660944776733189,1.0097772454224696,6.777222266296292,-1.1625437499999975,56.597180830068105,-17.19202486473639,2.883722510436905,10,-2.0050010681152344,-5.444999694824219,-7.542501449584961,-3.835002899169922,1.0800018310546875,3,0.024859338160366118,3.4399346933793122,97.98999786376952,1.7692127116405998,98.02999877929688,-3.85716621253406,97.70999908447266,0.024859338160366118
5702,2015-10-30,97.43000030517578,98.12000274658205,97.3499984741211,97.9499969482422,1233500.0,-0.003273654166999651,-1.2647174320367527,3.4666090229389077,67.09887549863129,72.35664166132176,-1.2894672952089934,-3.9030938206786487,-8.73544019590176,1.418108896482579,7.497007705766401,0.7700042724609517,3.6196382897841914,3.177000045776367,-2.4171287917936297,8.771128883346364,0.37993562699136874,5.974064464561366,-0.36003530517578497,15.135081634588818,-53.80515681013301,2.797064418785,10,-1.25,-5.125,-7.222501754760742,-3.515003204345703,0.8899993896484375,4,0.02843063362814413,-1.8163176333203581,97.75,3.4399346933793122,97.98999786376952,1.7692127116405998,98.02999877929688,0.02843063362814413
5703,2015-11-02,97.51000213623048,98.1999969482422,97.37000274658205,98.0500030517578,1512300.0,0.0008211211208468683,-1.0243768550136076,1.0384700030810385,79.09177721589914,73.05133577365697,-0.9295041238393935,-3.683653922011729,-8.731879146058148,1.2188451201434276,7.74786738302976,0.8299942016601562,3.7737464846736515,2.947001647949236,-2.647593702347635,8.541596998246106,0.1497039728008076,5.744299323097664,1.489997863769517,28.800048828126133,-40.822295578737766,2.797297675148432,11,-1.3300018310547017,-5.205001831054702,-7.665002822875991,-3.595005035400405,0.20999908447264204,0,0.043892920577699446,-1.2647174320367527,97.43000030517578,-1.8163176333203581,97.75,3.4399346933793122,97.98999786376952,0.043892920577699446
5704,2015-11-03,97.70999908447266,97.97000122070312,97.0500030517578,97.16000366210938,1455100.0,0.002051040343151289,-1.389616051523357,-1.018508314613145,87.16902061723545,74.9492013314056,-0.6648398074732853,-3.5207247982386605,-8.682109642030255,0.9171022675213152,8.203547492198707,0.9199981689453267,3.6927382472684513,2.8019985198974666,-2.6677398459374047,8.271736885732338,0.06712933698003098,5.536867702814902,1.2574009704589884,48.88865027381134,-26.88730536015857,2.734869182917438,11,-1.029998779296875,-5.404998779296875,-11.059999465942383,-3.795001983642578,-0.7200012207031392,1,0.018319526479371406,-1.0243768550136076,97.51000213623048,-1.2647174320367527,97.43000030517578,-1.8163176333203581,97.75,0.018319526479371406
5705,2015-11-04,98.8499984741211,99.1500015258789,97.0,97.72000122070312,1347200.0,0.011667172247774582,1.4855460739564728,2.054557560792909,85.90602022215732,76.1797230899069,-1.1444938847719186,-4.25760748471788,-9.41274403784621,-0.2922221154604756,8.43749422915845,2.1500015258789062,3.6331865897168,3.5474979400634794,-1.8610860135245986,8.956081893651557,0.8432059632694404,6.251789916857518,-1.7999954223632955,86.0463795887227,8.662231346876027,2.704291976794042,11,-1.214996337890625,-6.469997406005859,-13.012500762939453,-4.935001373291016,-2.7299957275390483,2,-0.02498736731240092,-1.389616051523357,97.70999908447266,-1.0243768550136076,97.51000213623048,-1.2647174320367527,97.43000030517578,-0.02498736731240092
5706,2015-11-05,97.77999877929688,99.5,97.41000366210938,99.20999908447266,1348900.0,-0.010824478617512012,1.0795961359624984,-1.2654900716354627,73.5827447656039,76.18587830989753,0.07792633395301607,-2.9041180907359774,-8.047626250879972,0.6906691229755211,9.090180558222425,2.089996337890625,3.6575325224146695,2.202998352050784,-3.118389409082482,7.52438611318405,-0.45769552851585615,4.863692232617424,-0.779998779296875,31.199951171875,-42.14371871918834,2.660693880566635,11,0.470001220703125,-5.224998474121094,-11.942501068115234,-4.020000457763672,-1.4799957275390767,3,0.008692968753657437,1.4855460739564728,98.8499984741211,-1.389616051523357,97.70999908447266,-1.0243768550136076,97.51000213623048,0.008692968753657437
5707,2015-11-06,98.27999877929688,98.54000091552734,97.12999725341795,97.79000091552734,960900.0,0.005113520211107447,1.7920805541497302,-0.3426557756638372,73.70201274780484,76.04567676835035,-0.41211121498983516,-3.124857201001788,-8.34732085943088,0.10382752565612918,10.028546942801386,1.4100036621093892,3.786450413840086,2.4239982604980526,-2.8471501542089044,7.6951466752050095,-0.2115759468554188,5.059572467851524,-1.279998779296875,51.199951171875,-18.94096863037464,2.6355742073534776,11,-0.029998779296875,-5.724998474121094,-11.914999008178711,-4.520000457763672,-0.29999542236328125,4,0.005596286717431953,1.0795961359624984,97.77999877929688,1.4855460739564728,98.8499984741211,-1.389616051523357,97.70999908447266,0.005596286717431953
5708,2015-11-09,97.51000213623048,98.20999908447266,96.75,98.18000030517578,1119400.0,-0.007834723775236752,3.0000209025731066,-1.367349163098453,67.05632538692265,75.13326276980737,0.36490620917579975,-2.125155542244272,-7.36926362037353,0.7728414649143645,10.702162716564803,1.529998779296875,3.5415074807467875,1.43900146484377,-3.727462725533215,6.605465655220755,-1.1442306303447225,4.022233560032262,1.989997863769517,27.63644131747211,-38.359983664570166,2.583232095188489,11,0.614997863769517,-3.1200027465820455,-10.5125026702881,-3.75000381469728,1.5400009155273153,0,0.00830681510458886,1.7920805541497302,98.27999877929688,1.0795961359624984,97.77999877929688,1.4855460739564728,98.8499984741211,0.00830681510458886
5709,2015-11-10,98.87999725341795,98.97000122070312,97.02999877929688,97.44000244140624,944100.0,0.014049790659151684,1.3950606818406168,-2.1492518618051424,74.20289342279273,75.32903556572207,-0.97429429580734,-3.0597606798139054,-8.496159505648265,-0.6900774021248708,11.392775223164895,1.94000244140625,3.2877279415125713,2.4329967498779155,-2.3717836732080144,7.237777172963845,0.030606538334950528,4.83538696142088,0.5650027465820386,77.45444557883471,11.872491223940003,2.402390211542964,11,-0.7549972534179545,-4.489997863769517,-10.95249748229979,-5.119998931884751,-1.009994506835909,1,-0.011731351789400768,3.0000209025731066,97.51000213623048,1.7920805541497302,98.27999877929688,1.0795961359624984,97.77999877929688,-0.011731351789400768
5710,2015-11-11,99.38999938964844,100.62999725341795,98.77999877929688,99.41999816894531,1314200.0,0.005157788737831348,-1.9599975585937273,-0.02083256067774699,66.07369980301232,74.87592996445107,-1.4134624888013718,-3.0172031959859993,-8.69893134203653,-1.309822271291722,12.053709668517968,1.8499984741210795,3.0402346908653897,2.4939990997314396,-1.5541841512355035,6.542182350698383,0.4699074742479752,4.518090725214904,-2.6399993896484375,68.04126954787965,5.6610868161341585,2.02409162548347,11,-0.7000007629394531,-4.435001373291016,-11.117498397827148,-5.670001983642578,-3.8199996948242188,2,-0.024147314021705113,1.3950606818406168,98.87999725341795,3.0000209025731066,97.51000213623048,1.7920805541497302,98.27999877929688,-0.024147314021705113
5711,2015-11-12,98.0500030517578,99.79000091552734,98.0,99.16999816894531,849800.0,-0.013482204911153262,-1.9344247942566977,37.334689725331096,50.67651138217027,73.05122284039984,-0.029542116264877905,-1.3013008648682245,-7.116712867307271,-0.07665915362632347,12.716674237333802,1.7900009155273438,2.717034205431048,0.8730026245116989,-2.610774400975785,4.356779649999183,-0.8688858882320432,2.614891137255441,-1.2224031066894412,33.50525701049412,-23.252100340907283,1.7418885127437438,11,0.6399955749511861,-2.735004425048814,-9.77750205993651,-4.360004425048814,-2.370002746582017,3,-0.019683837277974958,-1.9599975585937273,99.38999938964844,1.3950606818406168,98.87999725341795,3.0000209025731066,97.51000213623048,-0.019683837277974958
5712,2015-11-13,96.52999877929688,98.69000244140624,96.26000213623048,98.02999877929688,1540100.0,-0.015502337839383373,-1.382361080984051,1.339291553133498,43.736722450933286,69.1228834220703,1.5079480925303557,0.4720956326934811,-5.373924878628259,1.3538923656620483,13.602364671585004,2.430000305175753,2.430975729298069,-0.7925014495849609,-3.8701735367800154,2.2851706376100935,-2.331337493182488,0.7463345940125663,4.0999984741210795,6.178419788261957,-46.0193109381024,1.5388360435975288,11,1.9150009155273438,-1.0099983215332031,-7.902500152587891,-2.8400001525878906,0.6800003051757812,4,-0.0023826347295925476,-1.9344247942566977,98.0500030517578,-1.9599975585937273,99.38999938964844,1.3950606818406168,98.87999725341795,-0.0023826347295925476
5713,2015-11-16,96.9000015258789,97.56999969482422,95.9800033569336,96.88999938964844,1599200.0,0.0038330337849479257,1.355552792644125,-0.0066680908203125,44.03380138263735,64.33008128489273,1.1648092632757852,0.3417122908181085,-5.482914500872454,0.8868984131053423,14.409347044997766,1.589996337890625,2.1993052887398647,-0.5634986877441435,-3.249109483412937,2.12211210792465,-1.9063040855785403,0.7793067100902533,3.6425958251953006,19.78493282842542,-27.362614482207626,1.3428053978343988,11,1.404998779296875,-1.3800010681152344,-7.840000152587891,-3.210002899169922,1.0999984741210938,0,0.01114552955673842,-1.382361080984051,96.52999877929688,-1.9344247942566977,98.0500030517578,-1.9599975585937273,99.38999938964844,0.01114552955673842
5714,2015-11-17,96.43000030517578,97.45999908447266,96.0500030517578,96.5999984741211,1848500.0,-0.004850373718287337,-2.0322734134015263,-16.99618611746758,42.12121959414683,59.46510343733601,1.60268816259277,1.0324011675039628,-4.836121079625713,1.2619389030702024,15.118734116784497,1.409996032714858,2.022803325359874,-1.1399997711181697,-3.4384186210080827,1.1584190787717432,-2.2892091960631262,0.009209653826786734,3.930093286132802,9.677366427994857,-32.1526918844844,1.1492094249449532,11,1.875,-0.9099998474121094,-7.2649993896484375,-2.740001678466797,1.1599960327148438,1,0.027169996248993078,1.355552792644125,96.9000015258789,-1.382361080984051,96.52999877929688,-1.9344247942566977,98.0500030517578,0.027169996248993078
5715,2015-11-18,96.62000274658205,96.88999938964844,95.62000274658205,96.52999877929688,3705300.0,0.0019703664918071517,3.0317529518618986,-0.5294408042366872,44.26397244432677,56.20746206830522,1.1880289892935139,1.1162141560218402,-4.808016739305529,1.0125636154143933,16.00989037573563,1.269996643066392,1.7156186183501347,-1.0874973297118942,-2.6721177180466213,0.497123058622833,-1.8798075238792649,-0.29518713554452347,3.5648872353515344,23.980825877746756,-15.321120115181028,0.7923101941673659,11,1.5049972534179545,-1.1000022888183736,-7.392501831054702,-2.930004119873061,1.5999984741210795,2,0.012937279698475468,-2.0322734134015263,96.43000030517578,1.355552792644125,96.9000015258789,-1.382361080984051,96.52999877929688,0.012937279698475468
5716,2015-11-19,97.41999816894531,97.68000030517578,95.79000091552734,96.93000030517578,3985900.0,0.008279811629290812,2.7425651329853533,5.444180723912,49.951586922338926,53.56852586547568,0.37056619505375465,0.37979576514285895,-5.429627540961803,0.1612363034744817,16.183369086304822,1.8899993896484375,1.327645860568495,-0.31550178527831463,-1.85625181251379,1.2252482419571606,-1.0858767988960523,0.454873228339423,2.4909985788671776,58.631778543754784,15.600670575874425,0.7703750136177389,11,0.7050018310546875,-1.6949996948242188,-8.192497253417969,-3.729999542236328,1.9199981689453125,3,-0.01898992515800335,3.0317529518618986,96.62000274658205,-2.0322734134015263,96.43000030517578,1.355552792644125,96.9000015258789,-0.01898992515800335
5717,2015-11-20,103.1999969482422,108.0,101.16999816894531,106.27999877929688,6622300.0,0.05933072149388918,1.095091213330369,-6.28574542623586,67.74796616792392,53.64537484114249,-5.183206736958695,-5.255378431082647,-10.992959827514866,-5.650577259820821,17.202644303730413,10.580001831054688,1.0374807879505994,5.201497268676775,2.3100723935529857,8.092922143800564,3.7557848311148803,6.6472097062386695,-7.579994201660156,61.22775350024751,15.719189252615685,1.4457124375618966,11,-1.389995574951186,-3.6149978637695455,-13.05499649047853,-9.509998321533217,-4.919998168945327,4,-0.07286818668064421,2.7425651329853533,97.41999816894531,3.0317529518618986,96.62000274658205,-2.0322734134015263,96.43000030517578,-0.07286818668064421
5718,2015-11-23,101.02999877929688,103.83000183105469,100.91000366210938,102.5199966430664,2915900.0,-0.02102711466196694,-2.3757436505801466,0.48376525258730674,59.22222528340034,51.98085615898778,-2.7506477835111127,-2.976508384179482,-8.611247027946575,-3.521982211722289,17.887906301524453,2.9199981689453125,0.9143660818525774,2.8654991149902287,-0.322215423174427,6.053213653154884,1.271641845907908,4.459356384072549,-5.239997863769531,43.699492996423736,-1.3244442201715785,1.593857269082325,11,0.7800025939941406,-0.7849998474121094,-10.724998474121094,-7.340000152587891,-4.529998779296875,0,-0.03781054875759349,1.095091213330369,103.1999969482422,2.7425651329853533,97.41999816894531,3.0317529518618986,96.62000274658205,-0.03781054875759349
5719,2015-11-24,99.76000213623048,100.75,97.72000122070312,100.04000091552734,3368000.0,-0.012570490531636391,2.5647108454281895,0.18791891324494558,52.509664045542465,50.47374107482446,-1.5004873188177612,-1.6551175865540841,-7.14540851671326,-2.3093371488249232,18.33093063655942,3.30999755859375,0.720566216873209,1.509002304077157,-1.7562898472438064,4.77429445539812,-0.12364377158331763,3.1416483797376316,-3.725801239013691,33.441036414652174,-6.129714892784818,1.63264607566048,11,2.0499992370605327,0.9199981689452983,-9.155002593994155,-6.220005035400405,-5.380004882812528,1,-0.017642362655797217,-2.3757436505801466,101.02999877929688,1.095091213330369,103.1999969482422,2.7425651329853533,97.41999816894531,-0.017642362655797217
5720,2015-11-25,99.8499984741211,100.87000274658205,99.43000030517578,99.9800033569336,1928500.0,0.0009021284679575636,-1.9690734623250254,0.4643051771117402,56.03498936554974,51.06912751742218,-1.6968083090288673,-1.6850141622903294,-7.049953696400621,-2.483249512491895,18.74655008374471,1.4400024414062642,0.6488853215298178,1.5059986114501953,-1.8331101721061884,4.845107395006579,-0.16355578032799656,3.175553003228387,-3.5764815948486444,33.25141574954589,-7.07340024671791,1.669554391778195,11,1.9600028991699219,0.8300018310546875,-8.889999389648438,-6.5,-3.900001525878892,2,-0.022633972666671665,2.5647108454281895,99.76000213623048,-2.3757436505801466,101.02999877929688,1.095091213330369,103.1999969482422,-0.022633972666671665
5721,2015-11-27,100.18000030517578,100.76000213623048,99.6500015258789,100.08999633789062,1109400.0,0.003304975824713896,-1.2886761733221412,-0.6923122065727699,55.59482584704088,52.386694561434126,-1.891843528553295,-1.9221835691882632,-7.067565662358433,-2.8937052601695967,19.18463012230122,1.1100006103515767,0.36936272200873077,1.7145004272460938,-1.7093675666701529,5.13836842116234,0.0025664302879704337,3.426434424204217,-3.671953763488787,23.929955025159195,-14.39880063258078,1.7119339969581222,11,1.6300010681152344,1.0,-8.99749755859375,-6.8300018310546875,-3.8899993896484375,4,-0.019564774191474954,-1.9690734623250254,99.8499984741211,2.5647108454281895,99.76000213623048,-2.3757436505801466,101.02999877929688,-0.019564774191474954
5722,2015-11-30,100.1999969482422,100.76000213623048,99.01000213623048,100.37999725341795,4655000.0,0.00019960713720812429,2.7233643646161085,-1.9999152326859604,58.28711270687638,53.97039581968291,-1.493568744689071,-1.8171868676133585,-6.759472696736182,-2.9972514210791275,19.669361648929602,1.75,0.1957742660573274,1.5959972381591996,-1.8752749036081866,5.067269379926586,-0.1396388327244864,3.3316333090428856,-3.462111337388947,40.58912405569106,0.8703596787854906,1.7356360708836918,11,1.610004425048814,1.610004425048814,-7.857494354248061,-6.849998474121108,-5.759994506835966,0,-0.00858284068407511,-1.2886761733221412,100.18000030517578,-1.9690734623250254,99.8499984741211,2.5647108454281895,99.76000213623048,-0.00858284068407511
5723,2015-12-01,101.79000091552734,102.58000183105469,100.61000061035156,100.94000244140624,2322400.0,0.015868303550013563,-1.6092694486128163,-4.722205738991203,58.8449975743623,55.82859337304018,-2.5892694819855535,-3.2360157089860593,-8.038700619327557,-4.674861678423653,20.31550336139184,2.380004882812486,0.3137441808947159,2.972001266479495,-0.735006956999186,6.679009489958176,1.1184971547401545,4.8255053782188355,-4.826873016891156,83.74483917049967,46.78353243464544,1.8535041117393427,12,0.020000457763671875,0.020000457763671875,-9.09749984741211,-8.44000244140625,-8.650001525878906,1,-0.034482779297185795,2.7233643646161085,100.1999969482422,-1.2886761733221412,100.18000030517578,-1.9690734623250254,99.8499984741211,-0.034482779297185795
5724,2015-12-02,99.5,101.8000030517578,99.26000213623048,101.33000183105469,1721800.0,-0.022497307151296275,-1.1991373160356196,-2.1529471955192574,50.30170223843057,56.49945223905172,0.20339669381871772,-0.8485417435851872,-5.459415687362224,-2.503757537183418,20.97071785929853,2.5400009155273153,0.5924138377687882,0.5925003051757756,-3.0882126239405494,4.2732132342921005,-1.2478561593823798,2.432856769733931,-2.316134659336541,13.725431530986329,-18.507021235625608,1.8403564645581605,12,2.395000457763672,2.3100013732910156,-6.104999542236328,-6.150001525878906,-5.5,2,-0.03015075376884424,-1.6092694486128163,101.79000091552734,2.7233643646161085,100.1999969482422,-1.2886761733221412,100.18000030517578,-0.03015075376884424
5725,2015-12-03,96.37999725341795,99.91000366210938,95.94000244140624,99.45999908447266,2878800.0,-0.03135681152343761,-1.0050554480930254,1.6830594258365303,45.82707241366031,56.04117284919854,3.6719155464267033,2.1891665111828473,-2.104275211843458,0.47161182395842616,20.69601229380688,3.970001220703139,0.787731273661251,-2.404002380371111,-6.254668578797649,1.446663818055427,-4.329335479584373,-0.478669281157849,11.620002746582045,6.626428500846802,-24.393915432310184,1.925333099213267,12,5.5900039672851705,5.430004119873061,-2.8249969482421733,-3.029998779296861,-1.5299987792968608,3,-0.02075119378496426,-1.1991373160356196,99.5,-1.6092694486128163,101.79000091552734,2.7233643646161085,100.1999969482422,-0.02075119378496426
5726,2015-12-04,98.62999725341795,98.86000061035156,96.7300033569336,97.94000244140624,2232400.0,0.02334509300808474,2.7043381343168793,-0.22402415643221876,55.06267765289778,54.63169634752897,1.8009981772517136,0.006441588133128562,-4.096848632159336,-1.9193898423023086,20.261871277196956,2.480003356933608,1.1233802806399353,-0.19650230407715696,-4.019172009445953,3.6261674012916387,-2.107837156761562,1.714832548607248,9.128802795410166,40.511973784294845,6.087010752861396,1.9113348526844,12,1.2550048828125142,3.180004119873061,-4.934997558593736,-5.279998779296861,-6.930000305175753,4,-0.027172263812294428,-1.0050554480930254,96.37999725341795,-1.1991373160356196,99.5,-1.6092694486128163,101.79000091552734,-0.027172263812294428
5727,2015-12-07,98.83000183105469,99.0199966430664,98.23999786376952,98.72000122070312,1721700.0,0.002027827062824006,2.183731938216301,0.15942237309125487,54.69129881820417,54.128260073618286,1.0235589024865845,-0.1583648894329741,-4.032439631229408,-2.288926345740478,20.002463239460575,0.7799987792968892,1.4553771843803815,-0.023997879028314628,-3.8380174870737847,3.7900217290171554,-1.9310076830510496,1.8830119249944204,8.692422265624998,43.52409119425326,6.947885851546857,1.907009804022733,12,0.43000030517578125,2.979999542236328,-4.805002212524414,-5.480003356933594,-4.510002136230469,0,-0.02570070695606541,2.7043381343168793,98.62999725341795,-1.0050554480930254,96.37999725341795,-1.1991373160356196,99.5,-0.02570070695606541
5728,2015-12-08,98.31999969482422,99.0,97.5,97.81999969482422,1453200.0,-0.005160397923520188,-1.6315803563063003,4.545429324455542,54.585151221924676,54.35886975988298,1.2390173956378163,0.4378820801978236,-3.204983729487509,-1.9319065574105139,19.875223085744654,1.5,1.673701306246926,-0.5744998931884737,-4.34538735527471,3.1963875688977623,-2.459943624231599,1.3109438378546514,8.970775968750004,40.614283370786175,0.6093016558652522,1.8854437310431214,12,0.94000244140625,3.490001678466797,-4.0774993896484375,-4.970001220703125,-6.830001831054702,1,-0.03946295021827828,2.183731938216301,98.83000183105469,2.7043381343168793,98.62999725341795,-1.0050554480930254,96.37999725341795,-0.03946295021827828
5729,2015-12-09,97.72000122070312,99.69000244140624,97.33999633789062,98.11000061035156,1571200.0,-0.006102506875339975,-3.0869346000238584,-0.779998779296875,52.61655244955503,53.97904343588357,1.697746360991701,0.9976718781277469,-2.3076234671382707,-1.4876971089818483,19.478325169318346,2.350006103515611,1.077374661363848,-1.1164985656738224,-4.923832755393079,2.690835624045434,-3.0201656605334506,0.7871685291858057,9.343758978427744,44.8362275057847,2.688455194981252,1.9036670948596264,12,1.5400009155273438,4.090000152587891,-3.4775009155273438,-5.095001220703125,-6.8400039672851705,2,-0.046868622327486786,-1.6315803563063003,98.31999969482422,2.183731938216301,98.83000183105469,2.7043381343168793,98.62999725341795,-0.046868622327486786
5730,2015-12-10,96.98999786376952,98.5500030517578,96.95999908447266,98.0199966430664,1760300.0,-0.00747035763215842,-1.9174482739311551,2.6410266442349437,48.973746512602666,53.24336795427932,2.2120114415636323,1.6218049069176885,-1.3445068183373081,-0.91164514943911,18.32546605327635,1.590003967285142,0.7315181923229943,-1.7265018463134965,-5.610889677948563,2.1578859853215704,-3.6686957621310228,0.21569206950402986,9.851287180206853,8.783600920682186,-29.986949947020324,1.942193915817532,12,2.2700042724609517,4.820003509521499,-2.497497558593736,-7.674999237060533,-5.0,3,-0.030827899057892738,-3.0869346000238584,97.72000122070312,-1.6315803563063003,98.31999969482422,2.183731938216301,98.83000183105469,-0.030827899057892738
5731,2015-12-11,96.12000274658205,96.91000366210938,95.8499984741211,95.86000061035156,2269800.0,-0.008969946760999492,-6.571292335358709,-0.2524295576427468,27.930193897911664,49.870376975505465,2.732927777097558,2.4662410843291696,-0.2502477284603515,-0.21132462369870098,17.471534252974646,1.1399993896484233,0.5852391957998293,-2.4999969482421704,-6.546608540625314,1.5466146441409734,-4.523302744433735,-0.47669115205060564,10.503256645342915,7.03135399758045,-27.704744058959523,2.0233057961915715,12,3.094997406005845,5.68999862670897,-1.112501144409194,-6.730003356933608,-4.170005798339844,4,-0.013212694924794044,-1.9174482739311551,96.98999786376952,-3.0869346000238584,97.72000122070312,-1.6315803563063003,98.31999969482422,-0.013212694924794044
5732,2015-12-14,96.3000030517578,96.93000030517578,94.93000030517578,96.36000061035156,2340300.0,0.0018726622974649665,2.3333418104599266,-0.23075794477541692,33.16727864714835,47.01729709470392,2.1697029428714103,2.390698984262258,-0.21990085420038952,-0.5701379666240172,17.72774950400876,2.0,0.3453290354917158,-2.308496856689473,-6.381338777933308,1.7643450645543624,-4.344917817311398,-0.27207589606754823,9.892325903455003,28.781557389529887,-4.621592044386645,2.0364209606219195,12,2.0649986267089986,5.164997100830092,-0.8975028991699077,-6.735004425048814,-2.690002441406236,0,-0.047767455428254335,-6.571292335358709,96.12000274658205,-1.9174482739311551,96.98999786376952,-3.0869346000238584,97.72000122070312,-0.047767455428254335
5733,2015-12-15,97.9800033569336,99.36000061035156,96.88999938964844,97.47000122070312,1747100.0,0.017445485482205703,-1.958075023641904,-8.500381485247223,43.845096981905726,46.2998965106456,-0.12022364195146906,0.838762033904402,-1.724045884926383,-2.4120559707058646,18.226648018191565,3.059997558593764,0.11005458573258409,-0.6824966430664006,-4.6880432512117665,3.3230499650789653,-2.6852699471390764,1.3202766610062753,7.536585879276984,64.07566560827583,29.410060647717884,2.0027733040726803,12,-0.5600013732910156,3.484996795654297,-2.577503204345703,-7.8300018310546875,-6.25,1,-0.03735459825181131,2.3333418104599266,96.3000030517578,-6.571292335358709,96.12000274658205,-1.9174482739311551,96.98999786376952,-0.03735459825181131
5734,2015-12-16,99.0500030517578,99.13999938964844,97.0,98.45999908447266,1326300.0,0.010920592551178832,4.558464206093634,1.1568656783400622,47.40934293858979,46.47570434674887,-1.4089325007377766,-0.026234592991201566,-2.5860121000033445,-3.612410668545678,18.752507628008004,2.1399993896484375,-0.17132177031321305,0.2565029144286939,-3.610599911113283,4.123605739970671,-1.6770484983422875,2.1900543271996753,5.8313908485906865,93.00231292915309,55.755382886121225,1.9335514127709874,12,-1.7400016784667827,2.4149971008300923,-2.7925033569335795,-7.750003814697251,-6.410003662109361,2,-0.0763251383650928,-1.958075023641904,97.9800033569336,2.3333418104599266,96.3000030517578,-6.571292335358709,96.12000274658205,-0.0763251383650928
5735,2015-12-17,97.87000274658205,99.98999786376952,97.87000274658205,99.30999755859376,1596600.0,-0.011913177878037584,-1.9444482709292135,-2.440652761434375,42.90977180207238,45.125381474434946,0.005198830801589338,1.319885352207237,-1.2122365593824185,-2.581169365768176,19.664322251654596,2.1199951171874716,-0.6472725477460841,-0.9859973907470589,-4.744060491359491,2.772065709865373,-2.865028941053282,0.8930341595591642,6.414307538056079,58.1028430816742,18.37945428525446,1.8790315503062183,12,-0.4100036621093892,3.594997406005845,-1.6125030517578267,-6.570003509521499,-7.100006103515639,3,-0.0714213272402121,4.558464206093634,99.0500030517578,-1.958075023641904,97.9800033569336,2.3333418104599266,96.3000030517578,-0.0714213272402121
5736,2015-12-18,95.56999969482422,97.63999938964844,94.86000061035156,97.1999969482422,4537700.0,-0.023500592492199046,1.2151365842834607,1.1319466152387208,37.53367386891332,43.21897870229151,2.04002431758461,3.661934111260706,1.215934222904096,-0.4428938510223617,20.02258855603085,3.010002136230483,-0.8694560169890622,-3.193500518798828,-7.184253100801243,0.7972520632035867,-5.1888768098000355,-1.1981242277976207,8.15305199104617,13.840145508842259,-24.709047250850457,1.9953762910012052,12,1.8549995422363281,5.8600006103515625,1.2524986267089844,-3.7050018310546875,-3.5400009155273438,4,-0.03745947308241526,-1.9444482709292135,97.87000274658205,4.558464206093634,99.0500030517578,-1.958075023641904,97.9800033569336,-0.03745947308241526
5737,2015-12-21,95.68000030517578,96.69000244140624,94.68000030517578,96.0199966430664,1322400.0,0.0011509951941279795,1.392848384665013,0.20858706183564296,32.12405949584421,40.72330184383812,1.6049877053569475,3.119612136602626,1.2248046809881714,-0.7191370323110959,17.315729351155003,2.0100021362304545,-0.7539199680332729,-2.7075000762939396,-6.339143324615392,0.9241431720275131,-4.523321700454659,-0.8916784521332204,7.334007294653105,18.832400372418125,-13.421527833578654,1.8158216241607257,12,1.654998779296875,5.659999847412109,1.3224983215332031,-3.81500244140625,-0.1699981689452983,0,-0.03898414867304101,1.2151365842834607,95.56999969482422,-1.9444482709292135,97.87000274658205,4.558464206093634,99.0500030517578,-0.03898414867304101
5738,2015-12-22,97.20999908447266,97.2699966430664,95.5500030517578,96.47000122070312,1060200.0,0.015990789866397126,3.0000177429228247,-2.176487747957993,42.98836623128217,39.653503375141135,-0.1106600946004761,1.3584008942725774,-0.18253485508681422,-2.4086482366678723,14.515944650116253,1.719993591308608,-1.0083105023181247,-0.9865013122558537,-4.429909870894747,2.4569072463830395,-2.7082055915753074,0.7352029670636,4.97060778589092,47.64594995344787,12.509280066118222,1.7217042793194475,12,0.125,4.130001068115234,-0.22749900817871094,-4.865001678466797,-0.8399963378906108,1,-0.03703321168630813,1.392848384665013,95.68000030517578,1.2151365842834607,95.56999969482422,-1.9444482709292135,97.87000274658205,-0.03703321168630813
5739,2015-12-23,98.0,98.20999908447266,97.26000213623048,97.76000213623048,761800.0,0.008126745427091908,1.8787959355889845,0.3243223737795319,55.785720941968194,40.41038942284842,-0.957452705076463,0.45301050270151677,-0.7785275750078711,-3.3436909173631904,13.082780953480782,1.0,-1.266878012945682,-0.10850028991698935,-3.4727157290294457,3.255715149195467,-1.7906080094732175,1.5736074296392388,3.430546213844792,62.52356348923568,22.7981902399085,1.6821077195562302,12,-0.6650009155273438,3.3400001525878906,-1.0874996185302734,-5.630001068115234,-3.8499984741210938,2,-0.06397955758231022,3.0000177429228247,97.20999908447266,1.392848384665013,95.68000030517578,1.2151365842834607,95.56999969482422,-0.06397955758231022
5740,2015-12-24,97.58999633789062,98.05999755859376,97.3000030517578,97.9000015258789,327200.0,-0.00418371083785074,1.412691492582482,-1.2916997806530313,45.72368441691345,42.387443924959726,-0.5066706647083379,0.7220385225567725,-0.1446540402865537,-3.091207817470746,11.543010932226965,0.7599945068359659,-1.5123964237912446,-0.40550384521483807,-3.6738815584740223,2.862873868044346,-2.03969270184443,1.228685011414754,3.1654952850872604,82.43617674265805,41.04185370655995,1.6341888566295932,12,-0.25499725341796875,3.7500038146972656,-0.6774959564208984,-5.219997406005859,-1.6999969482421875,3,-0.05072238071516644,1.8787959355889845,98.0,3.0000177429228247,97.20999908447266,1.392848384665013,95.68000030517578,-0.05072238071516644
5741,2015-12-28,98.22000122070312,98.25,96.91999816894531,97.0999984741211,693000.0,0.006455629741302538,1.2542398086186273,-3.6128516230649965,47.577442222084855,43.98857321106378,-0.9023566511265813,-0.06570200501063539,-0.6039731192947357,-3.895669940661776,9.863889661460195,1.3300018310546875,-1.660892324611666,0.3225009918212862,-2.783593908803496,3.4285958924460687,-1.230546458491105,1.8755484421336774,1.927941270494557,99.15969798707917,55.63741955462965,1.5530474503123886,12,-0.8850021362304688,3.1199989318847656,-1.397500991821289,-5.725002288818359,-1.470001220703125,0,-0.07585017801920346,1.412691492582482,97.58999633789062,1.8787959355889845,98.0,3.0000177429228247,97.20999908447266,-0.07585017801920346
5742,2015-12-29,99.33999633789062,99.98999786376952,98.62999725341795,98.62999725341795,864000.0,0.011402923063204229,-2.8309925747626368,0.6339261994128232,53.8636223081107,45.10174269175322,-1.7274384813909336,-1.3211665892937106,-1.5751120248540076,-5.143706437709085,8.630095740439101,1.769996643066392,-1.6329795727376961,1.4854961395263615,-1.5081636556816846,4.479155934734408,-0.011333758077668676,2.9823260371303917,-4.659996032714844,85.36030888773983,39.75709792219604,1.4968298976040235,12,-2.0049972534179688,2.0000038146972656,-2.414997100830078,-6.844997406005859,-7.549995422363281,1,-0.07358564352800911,1.2542398086186273,98.22000122070312,1.412691492582482,97.58999633789062,1.8787959355889845,98.0,-0.07358564352800911
5743,2015-12-30,98.27999877929688,99.41000366210938,98.22000122070312,99.11000061035156,660900.0,-0.010670400620796494,-1.5052763455885896,-1.1690181708771432,52.04977089481716,45.61734579800071,-0.6933215867975946,-0.5666656370167118,-0.39033584044381087,-4.239492341541137,6.782305960453075,1.19000244140625,-1.1348900801700381,0.6009986877441378,-1.7674950597951664,2.969492435283442,-0.5832481860255143,1.7852455615137899,-3.49379852294922,44.29969855190619,-1.3426761860143017,1.1842468737696497,12,-0.9449996948242188,0.9750022888183594,2.417501449584961,-2.0999984741210938,-7.3600006103515625,2,-0.02818474437801788,-2.8309925747626368,99.33999633789062,1.2542398086186273,98.22000122070312,1.412691492582482,97.58999633789062,-0.02818474437801788
5744,2015-12-31,96.5,98.33000183105469,96.4800033569336,97.83000183105469,1189500.0,-0.018111505915808346,-1.7007373251358817,1.6024083095872783,48.334473506912914,46.22009043187188,0.7676459735568102,1.029858275503443,1.4892381063025226,-2.6200238851978668,5.310287032924242,1.8499984741210938,-0.8136591205498576,-1.0290000915527315,-3.2894319576929973,1.2314317745875343,-2.1592160246228644,0.10121584151740137,-1.6097237915039102,0.5697058222587413,-47.68055205653083,1.1302159330701314,12,0.8349990844726562,2.1300010681152344,4.527500152587891,-0.31999969482421875,-6.3700027465820455,3,-0.0013471217970772997,-1.5052763455885896,98.27999877929688,-2.8309925747626368,99.33999633789062,1.2542398086186273,98.22000122070312,-0.0013471217970772997
5745,2016-01-04,94.37999725341795,94.88999938964844,93.13999938964844,94.19000244140624,2809000.0,-0.021968940379088586,1.8925641720838933,-0.14285304544359417,44.54885726441376,46.99955525359415,2.615586426153868,3.1540534940682363,3.7000967433528302,-0.6686011426000249,5.47259946093464,3.3600006103515625,-0.8483994511096569,-3.0490028381347827,-5.671431780706698,-0.42657389556286773,-4.360217309420747,-1.737788366848818,5.6100006103515625,18.102162627541617,-33.901241247843494,1.3112144712859604,1,2.18500137329103,3.480003356933608,6.865003585815444,1.8000030517578267,-4.119995117187472,0,-0.0024369117846178012,-1.7007373251358817,96.5,-1.5052763455885896,98.27999877929688,-2.8309925747626368,99.33999633789062,-0.0024369117846178012
5746,2016-01-05,95.9499969482422,96.12000274658205,94.58000183105469,95.33999633789062,1859400.0,0.016634877521861657,2.2420655316414364,3.210617194715571,48.991337232311764,48.87369722431277,1.2350350490602864,1.4471779011526422,2.144678409044772,-2.4013595177785447,5.466267916186056,1.740005493164091,-1.0030764074496972,-1.3450031280517436,-3.982877888169341,1.2928716320658538,-2.6639405081105423,-0.02606574799294492,3.903000946044898,41.02187130712191,-13.343962919936864,1.3189373800587982,1,0.6150016784667827,1.9100036621093608,5.295003890991197,0.23000335693357954,-4.539993286132827,1,-0.0006253002657845563,1.8925641720838933,94.37999725341795,-1.7007373251358817,96.5,-1.5052763455885896,98.27999877929688,-0.0006253002657845563
5747,2016-01-06,96.29000091552734,96.4800033569336,94.16000366210938,94.43000030517578,2433200.0,0.003543553706088609,1.07142321918788,3.049178277509497,44.722044314317515,49.066328122427805,1.107080661007899,0.9561488998308363,1.788690300331865,-2.906671508846671,5.455733152279936,2.3199996948242188,-0.9820732925795852,-0.8779991149902315,-3.4484192375747114,1.6924210075942483,-2.1632091762824786,0.4072109463020155,3.4287370086669853,50.23922455227531,-2.778652165486882,1.2852100612922408,1,0.2749977111816406,1.5699996948242188,5.204999923706055,-0.1100006103515625,-1.7300033569335795,2,0.004777225881181568,2.2420655316414364,95.9499969482422,1.8925641720838933,94.37999725341795,-1.7007373251358817,96.5,0.004777225881181568
5748,2016-01-07,94.44000244140624,96.43000030517578,93.23999786376952,94.5,2477700.0,-0.019212778653352247,-1.5934908416501592,-0.032256741347210606,36.271595401463195,46.89809195126059,2.8193150060595116,2.6356972255575073,3.6082927608261883,-1.245913315663131,5.836245749486493,3.190002441406264,-0.6853563587810498,-2.5339977264404467,-5.315352255086566,0.24735680220567247,-3.9246749907635063,-1.1433204621173871,5.147160712097175,25.048216574741293,-21.965431006563154,1.390677264323058,1,2.1249961853027486,3.4199981689453267,7.36999893188478,1.7399978637695455,0.9199981689453267,3,-0.02806015943850748,1.07142321918788,96.29000091552734,2.2420655316414364,95.9499969482422,1.8925641720838933,94.37999725341795,-0.02806015943850748
5749,2016-01-08,93.13999938964844,96.0,93.0199966430664,94.94000244140624,2004700.0,-0.013765385622097615,-1.9215596810627253,30.001271617490115,36.014192198351495,45.819259482531486,3.751990159834733,3.7681817153046637,4.851850825047137,-0.1436730921168845,6.020476483872424,2.9800033569335938,-0.3214479756961168,-3.6050006866455107,-6.844230789270895,-0.36577058402012597,-5.224615737958203,-1.9853856353328183,6.318220488577879,3.46828074353377,-40.40178844763031,1.6196150513126906,1,3.3649978637695312,4.270000457763672,8.670001983642578,3.0400009155273438,5.220001220703125,4,-0.023835100228161044,-1.5934908416501592,94.44000244140624,1.07142321918788,96.29000091552734,2.2420655316414364,95.9499969482422,-0.023835100228161044
5750,2016-01-11,94.0,94.26000213623048,93.13999938964844,93.81999969482422,1889900.0,0.009233418681417138,2.199986921123386,-0.10000000000000078,44.925666461999775,45.52461773141092,2.60291993175602,2.8171282550807177,3.9455242823792958,-1.200998198645678,6.36912396512343,1.1200027465820455,-0.284097478937511,-2.5955001831054716,-6.055585442658938,0.8645850764479945,-4.325542812882205,-0.8654575533287385,5.2006909488199256,28.323741483098498,-18.545792768165885,1.730042629776735,1,2.5049972534179688,2.5049972534179688,7.852500915527344,2.5849990844726562,2.470001220703125,0,-0.04117024198491537,-1.9215596810627253,93.13999938964844,-1.5934908416501592,94.44000244140624,1.07142321918788,96.29000091552734,-0.04117024198491537
5751,2016-01-12,94.8499984741211,95.16000366210938,93.55999755859376,94.69000244140624,1300800.0,0.009042536958735026,3.102546044973897,0.8888653414149054,47.43984735569343,44.81086495892011,1.3685304231180453,1.968006557391007,3.0658588243011025,-2.2541636052470153,7.030279722926346,1.6000061035156108,-0.5428837540430607,-1.6820014953613338,-5.22446377840906,1.8604607876863923,-3.4532326368851898,0.08922964616252216,4.103464702468685,52.89012370179268,2.3718788592763147,1.771231141523861,1,1.3650016784667969,1.654998779296875,7.040002822875977,1.8500022888183594,2.340003967285142,1,-0.04839216037671257,2.199986921123386,94.0,-1.9215596810627253,93.13999938964844,-1.5934908416501592,94.44000244140624,-0.04839216037671257
5752,2016-01-13,91.6999969482422,95.5999984741211,91.56999969482422,95.11000061035156,1907700.0,-0.03321034872486939,-1.1961857166021528,-21.313051356633373,34.54851594876375,42.86628107602528,3.711089700473096,5.012722250224414,6.159294529250218,0.7256215103827941,7.621420656707826,4.029998779296875,-0.7071039901390321,-4.602002716064433,-8.752953480894234,-0.45105195123463204,-6.677478098479327,-2.5265273336495397,7.016127567006649,2.6748402693838185,-46.2153602461394,2.075475382414898,1,3.2500038146972514,4.080001831054673,9.14750480651854,5.1050033569335795,6.550003051757798,2,-0.003162413258274266,3.102546044973897,94.8499984741211,2.199986921123386,94.0,-1.9215596810627253,93.13999938964844,-0.003162413258274266
5753,2016-01-14,94.31999969482422,95.47000122070312,91.13999938964844,92.30999755859376,2545900.0,0.028571459474102445,1.0092791735481599,-0.5894428086881018,40.640899817880324,42.01143955502166,0.5255559448967944,2.218189959877691,3.5094252651530553,-1.8331389244825687,8.081041571997098,4.3300018310546875,-0.9087187710423734,-1.7989997863769531,-5.961165450988034,2.3631658782341276,-3.8800826186824935,0.28208304592858724,3.9673573311991532,65.43209682736534,17.51185786207776,2.0810828323055386,1,-0.5099983215332031,1.2449989318847656,6.215002059936523,2.4850006103515625,3.0400009155273438,3,0.0025445066215656897,-1.1961857166021528,91.6999969482422,3.102546044973897,94.8499984741211,2.199986921123386,94.0,0.0025445066215656897
5754,2016-01-15,91.48999786376952,92.93000030517578,90.58000183105469,91.43000030517578,2774800.0,-0.030004260392401116,-1.6704611463201062,0.029849499914589562,36.18660357676089,41.082300256393566,2.8721946267595513,4.693408775867795,6.269612441431221,1.1225853783272726,8.629091281578946,3.7399978637695312,-1.4050768316587323,-4.251001358032241,-8.658325393146782,0.15632267708230074,-6.454663375589504,-2.047339340474977,6.225570551343864,18.12742313227861,-24.376427708216948,2.2036620175572694,1,2.0400047302246236,3.7950019836425923,9.045003890991225,5.315002441406264,7.3400039672851705,4,0.042299735894021584,1.0092791735481599,94.31999969482422,-1.1961857166021528,91.6999969482422,3.102546044973897,94.8499984741211,0.042299735894021584
5755,2016-01-19,90.87999725341795,93.13999938964844,90.04000091552734,92.83999633789062,2468100.0,-0.006667402170670744,1.4218688998494986,-32.667980671422015,33.36354886425454,39.345879326609435,3.2782525526867943,5.009737152319232,6.764519499298174,1.925973763556371,8.964335880464922,3.0999984741210938,-1.8622403424328269,-4.511501693725606,-9.300086250075736,0.27708286262452475,-6.905793971900678,-2.1172094155505334,6.122014503289563,15.1078544376747,-19.393756597474866,2.394292278175067,1,2.380004882812514,4.135002136230483,9.655004501342788,5.925003051757827,9.190002441406264,1,0.08230637745372826,-1.6704611463201062,91.48999786376952,1.0092791735481599,94.31999969482422,-1.1961857166021528,91.6999969482422,0.08230637745372826
5756,2016-01-20,91.98999786376952,92.87999725341795,88.66000366210938,89.52999877929688,2904400.0,0.012213915535850495,-1.0095258682545467,-1.2551021599760055,33.33334486680397,38.0804682768857,1.7293083596642163,3.8132894208317083,5.584445226543352,0.9631712189731587,10.027481372346639,4.2199935913085795,-2.136242942298381,-3.222500991821306,-8.24492651616498,1.7999245325223683,-5.733713753993143,-0.7112882296494689,4.176572591996376,47.98266125353004,19.091692878819096,2.5112127621718403,1,0.5550041198730611,2.335002899169936,8.545003890991225,4.815002441406264,3.760002136230483,2,0.04870098337830342,1.4218688998494986,90.87999725341795,-1.6704611463201062,91.48999786376952,1.0092791735481599,94.31999969482422,0.04870098337830342
5757,2016-01-21,91.9499969482422,93.66999816894531,91.20999908447266,92.8000030517578,1461700.0,-0.0004348398353759553,-1.1115855375608223,-0.3455310649832275,34.95007701946639,37.93363290110828,1.216909046422387,3.7518808330143543,5.5363439378643164,1.0987807574438904,10.934073970210187,2.4599990844726562,-2.196065364920557,-3.0760017395019332,-8.29836893897145,2.1463654599675834,-5.687185339236692,-0.4648181397671749,3.165654156411776,48.311225632982506,20.486611859955843,2.6111835997347552,1,0.3800048828124858,2.3750038146972514,8.562503814697251,4.8550033569335795,4.690002441406236,3,0.056987554834978305,-1.0095258682545467,91.98999786376952,1.4218688998494986,90.87999725341795,-1.6704611463201062,91.48999786376952,0.056987554834978305
5758,2016-01-22,93.61000061035156,94.0,92.1999969482422,93.06999969482422,1076500.0,0.018053330257789657,1.7272779816778676,-0.6352906329659495,43.08943860696357,38.71977139095407,-0.6405751834904692,1.906071062284866,3.8305340735635554,-0.4487636255291534,12.055247369444553,2.0500030517577983,-2.4373206351701384,-1.2359981536865234,-6.38911697243239,3.9171206650593433,-3.812557563059457,1.34056125568641,0.6018598523461662,92.69663563472605,58.887078252797096,2.5765594093729334,1,-1.4799995422363281,0.7150001525878906,6.305000305175781,3.1949996948242188,5.25,4,0.04956734707183985,-1.1115855375608223,91.9499969482422,-1.0095258682545467,91.98999786376952,1.4218688998494986,90.87999725341795,0.04956734707183985
5759,2016-01-25,91.7300033569336,93.66000366210938,91.58999633789062,93.47000122070312,1310200.0,-0.020083294959513887,-1.049500126526342,-3.222212803232597,43.58976251817842,38.57133761941836,1.138059776259496,3.4701685949981993,5.5977691732971095,1.541247397317747,13.225798806929259,2.07000732421875,-2.6965651059008735,-2.802495574951166,-7.910395959257357,2.305404809355025,-5.356445767104262,-0.2485453827980706,-3.0699996948242188,57.49067041564513,20.798066838894755,2.553950192153098,1,0.3999977111816406,2.5949974060058594,7.712497711181641,5.0749969482421875,6.899993896484361,0,0.06137574454795236,1.7272779816778676,93.61000061035156,-1.1115855375608223,91.9499969482422,-1.0095258682545467,91.98999786376952,0.06137574454795236
5760,2016-01-26,92.63999938964844,92.70999908447266,91.02999877929688,91.94000244140624,1139700.0,0.009920375007225646,3.000018165304269,-0.40229759059917947,41.729145569234085,37.93681519870066,0.016606288177982265,2.287603641325603,4.566818900339769,0.7740194178402646,14.524964454208044,1.6800003051757812,-2.636307691765481,-1.6449996948242216,-6.60672076159824,3.3167213719497965,-4.125860228211238,0.8358608385627946,-3.879995727539068,74.53180631039942,36.80110580085663,2.4808605333870117,1,-0.5099983215332031,1.6850013732910156,6.747501373291016,6.0,5.069999694824219,1,0.06681781608580106,-1.049500126526342,91.7300033569336,1.7272779816778676,93.61000061035156,-1.1115855375608223,91.9499969482422,0.06681781608580106
5761,2016-01-27,90.7699966430664,93.26000213623048,90.4499969482422,92.41000366210938,944100.0,-0.020185694720449066,-1.4649099031270698,-2.3428773841961377,37.18662469202615,38.229938392396484,1.393543689239408,3.7638267279380955,6.334842693183134,2.749742431498433,16.122072393651763,2.8100051879882812,-2.521843065696217,-3.1425022125244197,-7.977344672851004,1.6923402478021643,-5.559923442687705,-0.7250809823611348,-1.911992980957038,9.014068161596521,-26.013494595298873,2.417421230163289,1,1.2950057983398438,3.555004119873047,8.692502975463867,7.870002746582031,8.410003662109375,2,0.10245679625094706,3.000018165304269,92.63999938964844,-1.049500126526342,91.7300033569336,1.7272779816778676,93.61000061035156,0.10245679625094706
5762,2016-01-28,92.02999877929688,92.22000122070312,90.6999969482422,91.7300033569336,1141600.0,0.01388126234250242,3.470598795004951,-0.1829232551323741,44.24820463517314,38.63075003876234,0.20704844375070763,2.0322951863963112,5.0344021308159626,1.600507619716609,17.118586501128995,1.5200042724609233,-2.6462451618519367,-1.5170001983642578,-5.683252005656328,2.6492516089278126,-3.600126102010293,0.5661257052817774,-3.0759551171875046,44.507055572031945,7.877729712695171,2.0831259036460374,1,-0.6999969482421875,2.295001983642578,7.397500991821289,6.6100006103515625,7.3499984741210795,3,0.040421615451982085,-1.4649099031270698,90.7699966430664,3.000018165304269,92.63999938964844,-1.049500126526342,91.7300033569336,0.040421615451982085
5763,2016-01-29,95.51000213623048,95.62999725341795,92.08999633789062,92.72000122070312,2120500.0,0.037813793361871406,1.3366410925929315,9.300144960708066,55.12321976767471,40.734818504419444,-3.44911231010812,-1.7558952956322145,1.5416364187010316,-1.7328376674508235,17.701711370723626,3.5999984741210795,-2.81249860323598,2.1015029907226648,-1.555280389777053,5.758286371222383,0.27311130047280585,3.9298946809725237,-6.461839274121118,97.68349208266311,54.51070904046293,1.8283916902498574,1,-3.365001678466811,-1.1850013732910298,3.8274974822997905,3.489997863769517,3.7599945068359233,4,0.011831192839951932,3.470598795004951,92.02999877929688,-1.4649099031270698,90.7699966430664,3.000018165304269,92.63999938964844,0.011831192839951932
5764,2016-02-01,96.37000274658205,96.97000122070312,94.36000061035156,95.27999877929688,1325700.0,0.009004298933266819,1.2794756042711266,0.39068229734940463,55.12321976767471,43.15255971591057,-3.9605849779155164,-2.768053888783271,0.6937554655502822,-2.481364712662227,18.503720342581932,2.6100006103515625,-2.425753550845002,2.9680034637451342,-0.6660341158790715,6.60204104336934,1.1509846739330243,4.785022253557244,-7.058566508820334,90.79757544553549,43.856748259911626,1.8170187898121062,2,-3.5550003051757955,-2.0450019836425923,2.967496871948228,2.834999084472642,3.0999984741210795,0,0.025837893460658012,1.3366410925929315,95.51000213623048,3.470598795004951,92.02999877929688,-1.4649099031270698,90.7699966430664,0.025837893460658012
5765,2016-02-02,94.1500015258789,95.66000366210938,93.97000122070312,95.30999755859376,2436000.0,-0.0230362265998989,-1.223692333947367,-1.0642126703483603,48.57143568922661,44.845680918401975,-1.3722615981937167,-0.5967632027295906,2.894204332672416,-0.14410358473574547,18.238988508526806,2.4000015258789205,-2.390794932102196,0.7595020294189396,-2.862941774699337,4.381945833537216,-1.0517198726401915,2.5707239314780708,-4.379051389140713,56.74849928035657,10.123986376313752,1.8112219020591362,2,-0.44000244140625,0.17499923706054688,5.187498092651367,5.055000305175781,3.8699951171875,1,0.04758359697219583,1.2794756042711266,96.37000274658205,1.3366410925929315,95.51000213623048,3.470598795004951,92.02999877929688,0.04758359697219583
5766,2016-02-03,95.88999938964844,96.41000366210938,94.0,95.0,1864200.0,0.018481124116511705,1.4974028540933708,-0.767243477174211,59.0731925877611,47.52602709265693,-2.794765770902032,-2.468023233448889,1.1286797260401045,-1.782038618203302,18.43717403785622,2.410003662109375,-1.939170836054771,2.502499771118167,-1.1111079411562343,6.116107483392568,0.6956959149809592,4.309303627255375,-5.687106187872345,82.77510215107404,29.32755820477079,1.8068038561372042,2,-2.1800003051757812,-1.5649986267089844,3.447500228881836,3.31500244140625,4.069999694824219,2,0.018980078281455093,-1.223692333947367,94.1500015258789,1.2794756042711266,96.37000274658205,1.3366410925929315,95.51000213623048,0.018980078281455093
5767,2016-02-04,96.75,96.93000030517578,94.8499984741211,95.77999877929688,1653000.0,0.00896861628767942,2.127817996168099,1.0898897594595984,55.69620072058938,48.926778438615365,-3.243355809876533,-3.469687579419343,0.06628420431599125,-2.550066107146222,18.585908926572348,2.0800018310546875,-1.3033976506798837,3.3395004272460938,-0.3568015197194683,7.035802374211656,1.4913494537633056,5.187651400728882,-6.1410803170882815,95.49178277509569,41.76077706646555,1.8481509734827837,2,-3.0400009155273438,-2.424999237060547,2.5874996185302734,2.4550018310546875,2.6800003051757812,3,0.025116282224039166,1.4974028540933708,95.88999938964844,-1.223692333947367,94.1500015258789,1.2794756042711266,96.37000274658205,0.025116282224039166
5768,2016-02-05,91.79000091552734,96.25,91.23999786376952,96.08999633789062,2911100.0,-0.05126614040798616,1.1688308042400974,-4.432979392795343,50.639392510447365,49.710070659978584,1.599534793601734,1.3508600045385037,4.832036039828722,2.4818215440864293,18.705731770973628,5.510002136230483,-0.833286793523655,-1.4879985809326115,-5.2187412114518,2.2427440495865767,-3.3533698961922056,0.3773727343269826,-0.7994163403481451,9.598651475348506,-46.626866312608385,1.865371315259594,2,1.9199981689453125,2.2450027465820312,7.54749870300293,7.619998931884766,7.540000915527344,4,0.08268870532941319,2.127817996168099,96.75,1.4974028540933708,95.88999938964844,-1.223692333947367,94.1500015258789,0.08268870532941319
5769,2016-02-08,90.91999816894531,91.2300033569336,88.87999725341797,90.91000366210938,2744500.0,-0.00947818648986265,6.460279015694633,-0.002324306389713436,50.08431893044424,50.63842325566859,2.6178500143990817,2.1565876083574267,5.53461912361783,3.4166692747815546,19.02010745560284,2.910003662109375,-0.4220192702591419,-2.2470012664794865,-6.124257450192175,1.6302549172332021,-4.185629358335831,-0.3083731746231422,6.0500030517578125,25.341616672827044,-34.59437449703262,1.9386280918563454,2,2.0050010681152344,2.5750045776367188,7.375001907348633,8.665000915527344,9.370002746582031,0,0.0918389643893891,1.1688308042400974,91.79000091552734,2.127817996168099,96.75,1.4974028540933708,95.88999938964844,0.0918389643893891
5770,2016-02-09,90.12999725341795,92.13999938964844,89.48999786376953,90.08000183105469,1922800.0,-0.008688967569702277,-3.3089338105310167,5.002290076334456,46.02564127644285,51.62053620949267,3.3686096705390156,2.7845576833871206,6.1416673710814536,4.259915391736328,19.208541218753073,2.6500015258789062,-0.36043265562315696,-2.8435020446777486,-6.926533553693147,1.2395294643376502,-4.885017799185448,-0.8019862901700492,6.6782038879394605,15.527944423909673,-44.02315217139869,2.041515754507703,2,2.7950019836425923,2.6850051879882955,7.852502822875991,10.115001678466811,10.700004577636733,1,0.10362813993019371,6.460279015694633,90.91999816894531,1.1688308042400974,91.79000091552734,2.127817996168099,96.75,0.10362813993019371
5771,2016-02-10,90.26000213623048,92.41000366210938,89.94999694824219,91.27999877929688,1897700.0,0.0014424152532368506,-1.9999953479500743,-20.40180070197408,46.40273761620693,51.85992876294087,3.529856373555887,2.4169697433341497,5.815809827619219,4.243530761568451,19.79287927042646,2.4600067138671875,-0.16778587614996354,-2.483997344970689,-6.638294025273808,1.6702993353324302,-4.561145685122241,-0.40684900481913644,6.389634927368149,17.142911300029557,-42.0193832168179,2.077148340151558,2,2.664997100830064,2.555000305175767,6.9524974822997905,10.309997558593736,11.75,2,0.08597379041852538,-3.3089338105310167,90.12999725341795,6.460279015694633,90.91999816894531,1.1688308042400974,91.79000091552734,0.08597379041852538
5772,2016-02-11,91.41000366210938,92.06999969482422,88.16999816894531,88.16999816894531,1991700.0,0.012740987133405879,-1.4074042677441991,-3.1764864278608895,45.21323782318671,50.75881965799776,2.550915869671698,1.3113629715141997,4.478636051501724,3.2194609685020765,19.91080992205655,3.9000015258789062,0.03469762340802163,-1.3194961547851562,-5.4911235808529,2.8521312712825875,-3.405309867819028,0.7663175582487156,5.084240605285643,40.09906879861613,-14.209102125479376,2.0858137130338683,2,1.1599960327148438,1.1599960327148438,5.802495956420898,9.159996032714844,10.599998474121108,3,0.09353457039524615,-1.9999953479500743,90.26000213623048,-3.3089338105310167,90.12999725341795,6.460279015694633,90.91999816894531,0.09353457039524615
5773,2016-02-12,94.55999755859376,94.6999969482422,91.5,92.97000122070312,2177700.0,0.034460056561512964,2.422465565637407,0.4907387784512399,55.83503775526611,50.837910545507924,-0.8359129704644488,-1.9180694103653337,1.122955600289373,0.19391771805159408,19.504760217469748,3.2899932861328267,0.6160947869538802,1.8184978485107592,-2.373723274525858,6.0107189715473766,-0.2776127130075565,3.914608410029075,1.6012768648632658,97.85605795069517,42.13490398031364,2.0961105615183104,2,-2.0099983215332173,-1.9899978637695455,2.6525020599365092,6.0100021362304545,7.590003967285142,4,0.05150172242299744,-1.4074042677441991,91.41000366210938,-1.9999953479500743,90.26000213623048,-3.3089338105310167,90.12999725341795,0.05150172242299744
5774,2016-02-16,95.36000061035156,95.80999755859376,93.68000030517578,93.6999969482422,2240200.0,0.00846026937830735,-1.5058836201093417,1.0440298650697502,55.63380192662637,51.62261790521901,-2.005110208548473,-2.5436923296956877,0.19614615680626457,-0.47635796198268565,18.74727536651377,2.129997253417983,0.9671770122648695,2.4250007629394474,-1.8797421358327995,6.729743661711694,0.272629313553324,4.577372212325571,0.4816227629249994,94.10998711790593,39.08415963337848,2.1523714493861266,2,-2.8100013732910156,-2.7900009155273438,1.852499008178711,5.209999084472656,6.339996337890639,1,0.041631723943929666,2.422465565637407,94.55999755859376,-1.4074042677441991,91.41000366210938,-1.9999953479500743,90.26000213623048,0.041631723943929666
5775,2016-02-17,98.36000061035156,98.68000030517578,95.41000366210938,95.81999969482422,1726100.0,0.031459731342266206,1.0566014649395767,1.5301176578729794,65.01780845367912,52.2831307792099,-4.8557539227707025,-5.2223281287213865,-2.797832043538989,-3.3396843746568834,17.880731752453077,3.3199996948242188,0.8463714643949487,5.051000595092773,0.22930774163616263,9.872693448549384,2.640154168364461,7.461847021821086,-10.19000244140625,96.95528420759209,34.61764156406052,2.410846426728308,2,-4.935001373291016,-4.935001373291016,-1.4025020599365234,2.1499977111816406,3.529998779296875,2,0.0196218004595321,-1.5058836201093417,95.36000061035156,2.422465565637407,94.55999755859376,-1.4074042677441991,91.41000366210938,0.0196218004595321
5776,2016-02-18,96.47000122070312,98.66000366210938,96.0999984741211,97.79000091552734,1768500.0,-0.019215121776336552,-1.4854356706628298,-0.519684731904975,58.57143025469205,52.60260072744353,-3.212676387473138,-3.1405045993024885,-0.9961839782799586,-1.326925313053124,16.541309828230165,2.5600051879882812,0.6022953884726974,2.9370010375976534,-2.040423149636169,7.914425224831476,0.44828894398074226,5.4257131312145646,-8.089803009033204,78.97242021622178,13.785333009546335,2.488712093616908,2,-3.045001983642578,-3.045001983642578,0.03499603271484375,4.039997100830078,5.580001831054673,3,0.04519540328787586,1.0566014649395767,98.36000061035156,-1.5058836201093417,95.36000061035156,2.422465565637407,94.55999755859376,0.04519540328787586
5777,2016-02-19,97.19000244140624,97.61000061035156,95.30999755859376,96.5199966430664,1901300.0,0.007463472702315954,2.0463573482080863,-0.5075802676068442,53.6300773456836,52.93489904246978,-4.317757935959335,-3.6341334746340834,-1.8044393909913907,-1.9190530987653602,15.456652938295665,2.3000030517577983,0.7263894473404093,3.3950019836425582,-1.7793264133695317,8.569330380654648,0.8078377851365133,5.982166182148603,-8.603808187866193,79.24794149806004,17.42078788826646,2.5871641985060476,2,-3.765003204345689,-3.765003204345689,-0.8300037384033061,3.3199958801269673,5.379997253417983,4,0.049593575200598705,-1.4854356706628298,96.47000122070312,1.0566014649395767,98.36000061035156,-1.5058836201093417,95.36000061035156,0.049593575200598705
5778,2016-02-22,98.25,98.70999908447266,97.0,98.18000030517578,1620700.0,0.010906446465343222,2.454551059255092,0.10447625229164753,54.02741416850888,53.37302073558807,-4.878013333414586,-4.56261831641055,-2.925752078980196,-2.8172097883753224,14.620974092267453,1.7099990844726562,0.4404856865808995,4.222999572753906,-1.3193972006662307,9.765396346174043,1.4518011860438378,6.994197959463975,-9.461929625427246,90.85488675730936,31.34181161934265,2.771198386710067,2,-4.810001373291016,-4.810001373291016,-2.885000228881836,1.5349998474121094,4.930000305175781,0,0.03826974184458498,2.0463573482080863,97.19000244140624,-1.4854356706628298,96.47000122070312,1.0566014649395767,98.36000061035156,0.03826974184458498
5779,2016-02-23,97.36000061035156,98.12000274658205,96.23999786376952,97.54000091552734,1859300.0,-0.009058517960798373,1.8059691295114184,-2.571444141689373,57.292137148839025,54.62485361029876,-3.328453873260557,-3.4037177875650286,-2.0893311710677267,-1.7786417627756919,13.430952391913811,2.010002136230483,0.15757379125466286,3.0515003204345703,-2.5709943627665695,8.67399500363571,0.24025297883400754,5.862747662035133,-8.175053087382807,60.29418034534197,0.413584060608855,2.8112473416005668,2,-3.920001983642578,-3.920001983642578,-2.6725006103515625,2.2099990844726562,6.6500015258789205,1,0.04919885872533625,2.454551059255092,98.25,2.0463573482080863,97.19000244140624,-1.4854356706628298,96.47000122070312,0.04919885872533625
5780,2016-02-24,98.83000183105469,98.9800033569336,95.41000366210938,96.3499984741211,2177200.0,0.015098615565814155,1.5683391834371165,-13.777773068282965,56.761733437304564,55.77585314597627,-3.8382062303206794,-4.6232379984122645,-3.573400212494562,-3.120674960316819,12.092331688055902,3.5699996948242188,0.41931809755926963,4.212001419067377,-1.6979081023444706,10.121910940479225,1.2570466583614603,7.166956179773294,-9.264052245625777,95.91277141995903,37.3200933509909,2.954954760705922,2,-5.255001068115234,-5.255001068115234,-4.4225006103515625,0.45999908447265625,5.860000610351548,2,0.029039715309260528,1.8059691295114184,97.36000061035156,2.454551059255092,98.25,2.0463573482080863,97.19000244140624,0.029039715309260528
5781,2016-02-25,100.06999969482422,100.16000366210938,97.94000244140624,99.0999984741211,2335500.0,0.012546775683453415,2.860840951610146,0.39112899504397663,57.504519174025006,57.14155107384719,-3.956370759604539,-5.408052978304937,-4.785300227517453,-4.225951513298142,10.625554428936926,2.220001220703139,0.8371634448200638,4.986999130249018,-1.1086603341800156,11.082658594678051,1.9391693980345082,8.034828862463527,-9.93920688310503,98.14425043259398,42.39241715286966,3.0478297322145163,2,-4.239997863769531,-5.904998779296875,-5.932498931884766,-1.0499992370605469,4.8899993896484375,3,0.018187265917603,1.5683391834371165,98.83000183105469,1.8059691295114184,97.36000061035156,2.454551059255092,98.25,0.018187265917603
5782,2016-02-26,95.75,101.0,94.0999984741211,100.91000366210938,3809500.0,-0.04316977823522128,1.5842720066750104,-5.319584709768759,59.21787352327017,57.51742171473653,1.166688739562261,-0.8380372607349216,-0.4926249766975559,0.19479765675504268,8.801021478121699,6.900001525878906,1.3835913242644722,0.4809993743896541,-5.447135210109465,6.4091339588887735,-2.4830679178599127,3.445066666639221,-4.816870320249592,23.91306030426903,-36.12044867606375,2.96406729224956,2,1.5900001525878906,-1.1650009155273438,-2.3149986267089844,2.5800018310546875,8.150001525878906,4,0.06579637651966364,2.860840951610146,100.06999969482422,1.5683391834371165,98.83000183105469,1.8059691295114184,97.36000061035156,0.06579637651966364
5783,2016-02-29,96.63999938964844,97.31999969482422,94.95999908447266,95.37000274658205,2671300.0,0.009295032790062052,-1.258369502922162,-0.24612320576284744,63.30232842023981,58.36948021402691,0.6736023493737946,-1.7276152148437944,-1.4543300278119773,-0.6171546262655028,8.741954435231628,2.3600006103515625,1.9926210308072854,1.3144989013671875,-4.644764821079448,7.273762623813823,-1.6651329598561375,4.2941307625905125,-4.700182677873073,36.81159933082485,-26.469651798755592,2.9796318612233184,2,0.9099998474121094,-2.0550003051757812,-3.312498092651367,1.69000244140625,8.489997863769517,0,0.06136175851229342,1.5842720066750104,95.75,2.860840951610146,100.06999969482422,1.5683391834371165,98.83000183105469,0.06136175851229342
5784,2016-03-01,98.86000061035156,98.86000061035156,96.58000183105469,97.66999816894531,2194700.0,0.022971867081167607,2.831922859927168,0.9370122731450715,69.03620418828137,58.815968628982716,-1.1149632007244605,-3.954243445444206,-3.756213282980241,-2.737423617540685,9.250421481666393,2.279998779296875,2.667268981379351,3.4100002288818416,-2.742066025931578,9.562066483695261,0.33396710147512465,6.486033356288559,-6.014165569753729,68.9855229506511,-0.3223122288044493,3.076033127406713,3,-1.3100013732910156,-4.275001525878906,-5.632499694824219,-0.529998779296875,4.30999755859375,1,0.04369815565600832,-1.258369502922162,96.63999938964844,1.5842720066750104,95.75,2.860840951610146,100.06999969482422,0.04369815565600832
5785,2016-03-02,98.62999725341795,99.63999938964844,98.05999755859376,98.52999877929688,1607900.0,-0.002326556296920801,-2.038462384917343,0.08403215879364861,68.17193999313581,59.88269193325425,-0.9416586323290801,-3.5535959584035197,-3.574412093051521,-2.4104080848605776,9.711741975901758,1.5800018310546733,2.8378543349557646,2.955997085571269,-3.3217242779791576,9.233718449121696,-0.1828635962039442,6.0948577673464825,-4.9687457168799085,65.65214170325622,-9.830614864492816,3.1388606817752143,3,-1.0799980163574077,-4.044998168945298,-5.402496337890611,-0.29999542236326704,4.75,2,0.054547349007718626,2.831922859927168,98.86000061035156,-1.258369502922162,96.63999938964844,1.5842720066750104,95.75,0.054547349007718626
5786,2016-03-03,97.70999908447266,98.4800033569336,96.38999938964844,98.05999755859376,1851500.0,-0.009327772427910275,2.5125819832411187,-3.5000381475553812,63.815782208850706,61.01443691805059,0.193029962619093,-2.6248334740272696,-2.640153057568284,-1.4189989349086716,10.151218009117255,2.239997863769517,2.9579537896615875,1.9449989318847685,-4.398327394470783,8.28832525824032,-1.2266642312930145,5.116662095062551,-3.3148727015884134,52.318837855499304,-26.497949037135292,3.1716631631777785,3,-0.15999984741210938,-3.125,-4.4824981689453125,0.6200027465820312,4.910003662109389,3,0.0714359167161509,-2.038462384917343,98.62999725341795,2.831922859927168,98.86000061035156,-1.258369502922162,96.63999938964844,0.0714359167161509
5787,2016-03-04,99.18000030517578,99.26000213623048,97.0500030517578,98.11000061035156,1904500.0,0.015044532130557897,2.593484638907288,-3.0571553133513745,60.93750507994063,61.782224797098564,-1.078410853541584,-4.114398257562186,-4.082064031938401,-2.8148626784661985,10.411521087655325,2.2099990844726847,2.59008079839694,3.2935001373291044,-3.2200687519994204,9.80706902665763,0.03671569266484198,6.550284581993367,-4.124386560579964,90.1709603744272,13.193997998970033,3.256784444664261,3,-1.6300010681152344,-4.595001220703125,-5.98499870300293,-0.8499984741210938,3.529998779296875,4,0.058277866117280475,2.5125819832411187,97.70999908447266,-2.038462384917343,98.62999725341795,2.831922859927168,98.86000061035156,0.058277866117280475
5788,2016-03-07,99.37999725341795,99.75,97.58999633789062,98.1500015258789,1996800.0,0.002016504815756992,1.1928957600731183,1.149529045184554,59.79531506021159,62.060355676139956,-1.2306802232313743,-3.9174671971857293,-4.300391571735716,-2.9469497987127085,9.986732942512043,2.160003662109375,2.5619718461352363,3.1139972686767408,-3.277923075391186,9.505917612744668,-0.08196290335722267,6.309957440710704,-3.7299448832817177,88.98801549493375,13.592575999382703,3.1959601720339608,3,-1.8299980163574077,-4.794998168945298,-6.552495956420884,-1.049995422363267,3.9300003051758097,0,0.04548203257578076,2.593484638907288,99.18000030517578,2.5125819832411187,97.70999908447266,-2.038462384917343,98.62999725341795,0.04548203257578076
5789,2016-03-08,99.2699966430664,100.25,98.4000015258789,98.63999938964844,2051400.0,-0.0011068687199804472,-2.333351662324987,0.5121946680891771,52.580817284411154,61.59580943692958,-0.9177675268299197,-3.320051974377918,-4.235845693914058,-2.739450373789481,8.85444484390277,1.8499984741210938,2.660753836940657,2.5864967346191463,-3.413980505807416,8.586973975045709,-0.41374188559413483,5.5867353548324274,-3.0849495099437974,74.61131601105274,1.8627864044208025,3.000238620213279,3,-1.7199974060058594,-4.68499755859375,-6.034996032714844,-0.9399948120117188,3.660003662109375,1,0.05903093390263403,1.1928957600731183,99.37999725341795,2.593484638907288,99.18000030517578,2.5125819832411187,97.70999908447266,0.05903093390263403
5790,2016-03-09,99.47000122070312,100.01000213623048,98.91000366210938,99.38999938964844,1548800.0,0.002014753544878678,-1.1153953372361145,0.12698758704208296,59.41028714088246,61.80756143324707,-1.1370097777327857,-2.934924671965632,-4.4667004458224255,-2.8246345502120107,8.070490196183952,1.099998474121108,2.68098362246144,2.3195011138916044,-2.941709725218402,7.580711953001611,-0.31110430566339176,4.950106533446601,-2.80345880089277,79.79278093363217,7.508019137676953,2.6306054195550024,3,-1.9200019836425781,-4.885002136230469,-5.899999618530273,-1.1399993896484375,3.3600006103515625,2,0.03719711373113044,-2.333351662324987,99.2699966430664,1.1928957600731183,99.37999725341795,2.593484638907288,99.18000030517578,0.03719711373113044
5791,2016-03-10,98.0199966430664,100.2699966430664,96.8499984741211,99.5500030517578,1677900.0,-0.01457730531659951,1.3030340395033948,-19.124642380316434,52.48948384211969,61.05996257978591,-0.009363563908749484,-0.9209713426189268,-3.085341333802944,-1.299329184670512,7.28765733758453,3.4199981689453125,2.65508098303512,0.48149681091308594,-3.6670044733460685,4.62999809517224,-1.5927538312164842,2.555747453042656,2.9800033569335938,34.210491092342494,-35.65705120262837,2.0742506421295746,3,-0.404998779296875,-3.43499755859375,-4.002496719360352,0.31000518798828125,5.7700042724609375,3,0.05468272591224066,-1.1153953372361145,99.47000122070312,-2.333351662324987,99.2699966430664,1.1928957600731183,99.37999725341795,0.05468272591224066
5792,2016-03-11,99.95999908447266,100.27999877929688,98.0500030517578,98.77999877929688,1544200.0,0.01979190479337234,1.4505451664424116,-0.7712387990485807,54.871789298422186,60.12323601069506,-1.4409015064598947,-2.305806784578266,-5.108967877976568,-3.1709862961073156,5.906205741784499,2.2600021362304688,2.5839057892232518,1.9939994812011719,-1.1313761522309846,5.119375114633328,0.4313116644850936,3.55668729791725,0.9570008850097622,90.67056366317672,22.488762628954532,1.5626878167160747,3,-1.625,-5.375,-5.942499160766602,-1.6299972534179688,3.9599990844726562,4,0.026610681137176906,1.3030340395033948,98.0199966430664,-1.1153953372361145,99.47000122070312,-2.333351662324987,99.2699966430664,0.026610681137176906
5793,2016-03-14,99.43000030517578,100.16999816894531,99.20999908447266,99.61000061035156,1181400.0,-0.005302108684985041,-2.096757521688304,-0.1525425920537937,56.02093799334172,58.67709532236843,-0.529169292076503,-1.467491764935005,-4.636303863755558,-2.5823751223924774,5.5696265462501415,0.9599990844726562,2.373474014148428,1.2205005645751896,-1.5230842140056353,3.9640853431560146,-0.15129182471522995,2.592292953865609,1.405659634399413,75.21870558324825,5.789701548263693,1.3717923892904125,3,-1.095001220703125,-4.845001220703125,-5.412500381469727,-1.0999984741210938,4.309997558593736,0,0.03298801940289375,1.4505451664424116,99.95999908447266,1.3030340395033948,98.0199966430664,-1.1153953372361145,99.47000122070312,0.03298801940289375
5794,2016-03-15,99.33000183105469,99.69000244140624,98.70999908447266,99.13999938964844,1012300.0,-0.0010057173269051312,1.1538448640129138,-1.0555673292925867,51.58027739732634,56.83357725616738,-0.3972667869120272,-1.1118248118389715,-4.538600804166322,-2.427263487707748,5.706913564645761,0.9800033569335795,2.44766164356858,0.9220020294189482,-1.5103374112188561,3.3543414700567524,-0.294167690899954,2.1381717497378503,1.4259448792114284,72.30329843386116,5.967192915446617,1.2161697203189032,3,-0.9950027465820312,-4.745002746582031,-5.457500457763672,-1.0,2.970001220703111,1,0.04006841492169144,-2.096757521688304,99.43000030517578,1.4505451664424116,99.95999908447266,1.3030340395033948,98.0199966430664,0.04006841492169144
5795,2016-03-16,100.29000091552734,100.54000091552734,98.73999786376952,99.4000015258789,1221900.0,0.009664744455612384,1.5899335858170247,4.684147124959845,50.70785424624177,55.37714081587751,-1.2259534902181173,-2.0235689247307675,-5.4214428751360515,-3.3191416652585986,5.4143227906295905,1.8000030517578267,2.389410797028674,1.7855010986328068,-0.7878721205697445,4.358874317835358,0.49881448903153114,3.0721877082340825,0.38782683001586804,93.2249367318921,29.63539042908063,1.2866866096012777,3,-1.595001220703125,-5.7050018310546875,-7.079999923706055,-4.0449981689453125,2.0400009155273438,2,0.026323655055822126,1.1538448640129138,99.33000183105469,-2.096757521688304,99.43000030517578,1.4505451664424116,99.95999908447266,0.026323655055822126
5796,2016-03-17,100.83000183105469,101.22000122070312,99.5999984741211,100.11000061035156,1384700.0,0.005384394362327072,1.160003662109375,0.8089906904178168,71.59862930515482,56.56171017423464,-1.426892635858266,-2.3401630382481358,-5.927034635154385,-3.8349317585528695,5.132515862797895,1.6200027465820312,1.9946098816348297,2.107501983642578,-0.4788582309839171,4.693862198269073,0.8143218763293305,3.4006820909558257,-3.9800033569335938,87.69717303091717,18.30027870477649,1.293180107313245,3,-1.7950019836425781,-6.135002136230469,-7.960000991821289,-5.209999084472656,1.529998779296875,3,0.0198353660981887,1.5899335858170247,100.29000091552734,1.1538448640129138,99.33000183105469,-2.096757521688304,99.43000030517578,0.0198353660981887
5797,2016-03-18,102.01000213623048,102.29000091552734,100.02999877929688,101.33999633789062,3012400.0,0.011702869024568185,2.674790192223001,0.9305620311109425,72.2821493219976,57.94913620332196,-2.4174629129324643,-3.3102652347050565,-7.069165657003069,-5.000858354094149,5.286766120572749,2.2600021362304688,1.661244053129309,3.0465023040771655,0.17847587258586373,5.914528735568467,1.6124890883315146,4.480515519822816,-5.072603607177754,92.17880904786097,17.889264816874572,1.4340132157456484,3,-2.440002441406264,-6.780002593994155,-9.140001296997085,-6.389999389648452,1.9099960327148295,4,0.017449257347526892,1.160003662109375,100.83000183105469,1.5899335858170247,100.29000091552734,1.1538448640129138,99.33000183105469,0.017449257347526892
5798,2016-03-21,102.01000213623048,102.01000213623048,100.93000030517578,101.45999908447266,968800.0,0.0,2.927257594673174,0.8208929730468387,66.02237280926775,59.44264237275048,-2.2408088254612153,-3.177019632470447,-6.970875486246754,-4.9829692675729405,5.0801318502088755,1.0800018310547017,1.5300498186302605,2.8585021972656364,-0.291658955864321,6.008663350395594,1.2834216207006648,4.433582773830608,-4.858499511718776,92.17880904786097,16.507069858048823,1.5750805765649762,3,-2.440002441406264,-5.115001678466811,-9.440002441406264,-6.635002136230483,1.5,0,0.01872361526043398,2.674790192223001,102.01000213623048,1.160003662109375,100.83000183105469,1.5899335858170247,100.29000091552734,0.01872361526043398
5799,2016-03-22,102.1500015258789,102.5199966430664,101.29000091552734,101.66999816894531,1165400.0,0.0013724084571771211,1.0163970307741375,0.8727285337772004,68.06982693660414,60.404813461164,-2.156048856980462,-3.098633089489198,-6.967021973790509,-5.109193350257883,5.231487074473213,1.2299957275390625,1.4048757458095338,2.7590015411376925,-0.5423868148037059,6.060389897079091,1.1083073631670004,4.4096957191083845,-4.79295896972657,90.21176622558798,12.72433729083889,1.6506941779706956,3,-2.4650039672851562,-4.0500030517578125,-9.590002059936523,-6.775001525878906,-0.7799987792968608,1,0.015565308997942617,2.927257594673174,102.01000213623048,2.674790192223001,102.01000213623048,1.160003662109375,100.83000183105469,0.015565308997942617
5800,2016-03-23,101.6999969482422,102.0500030517578,101.05999755859376,101.66999816894531,1630600.0,-0.004405331090697073,1.7123029973663586,0.06249701978863328,71.52099644538177,62.519425972637556,-1.5158627720128521,-2.5535111412369673,-6.403152283162257,-4.647251670119317,5.054122726110362,1.090003967285142,1.2951757047511308,2.1654972076416215,-1.279588951694194,5.610583366977437,0.4429541279737066,3.8880402873095363,-4.033177146875019,71.91780106080053,-8.391696186923184,1.7225430796679104,3,-1.4149971008300923,-3.3899993896484517,-9.139997482299819,-6.324996948242202,-0.8099975585937642,2,0.0058997652066887785,1.0163970307741375,102.1500015258789,2.927257594673174,102.01000213623048,2.674790192223001,102.01000213623048,0.0058997652066887785
5801,2016-03-24,101.88999938964844,102.12000274658205,100.69000244140624,101.37999725341795,1331800.0,0.0018682639833600412,1.9484273365790459,17.000762970490893,66.9586647913093,63.8624121385139,-1.228348883493922,-2.7406892532564484,-6.502136298383192,-4.82025888468992,4.409586405852667,1.4300003051758097,1.399654654155512,2.2644996643066406,-1.3329244731081076,5.861923801721389,0.4657875955992665,4.063211733014015,-3.931988977779298,74.69888377879028,-4.18296522003692,1.7987120687073757,3,-1.2750015258789062,-3.5800018310546875,-8.46500015258789,-6.904998779296875,0.31999969482421875,3,0.0043184065565020635,1.7123029973663586,101.6999969482422,1.0163970307741375,102.1500015258789,2.927257594673174,102.01000213623048,0.0043184065565020635
5802,2016-03-28,102.0500030517578,102.30999755859376,101.54000091552734,101.87000274658205,997800.0,0.001570356885541635,1.2000239784629319,0.3529402964979074,66.79244739809516,65.05924651681984,-1.1853614390850282,-2.5344554268748,-6.465836174343551,-4.95705488485622,4.559653447547162,0.7699966430664205,1.3753637379897867,2.1095031738281165,-1.1461365758089102,5.365142923465143,0.48168329900960316,3.73732304864663,-3.8182734660168194,74.31720871671452,-3.1505254262725515,1.6278198748185155,3,-1.435005187988267,-3.7400054931640483,-8.625003814697251,-7.970005035400376,-0.650001525878892,0,0.0030377025901364707,1.9484273365790459,101.88999938964844,1.7123029973663586,101.6999969482422,1.0163970307741375,102.1500015258789,0.0030377025901364707
5803,2016-03-29,102.56999969482422,102.93000030517578,101.19000244140624,101.58999633789062,938000.0,0.005095508353906597,1.0470507981671717,5.444453863434929,69.73682289252072,67.07664046073033,-1.3556718652730666,-2.7272396825845533,-6.863902707837127,-5.451861903234544,4.820716176661666,1.7399978637695455,1.627440321360723,2.3329998016357365,-0.731529834640213,5.397529437911686,0.8007349834977617,3.8652646197737113,-4.080974085643717,83.92852885378466,5.847513923390949,1.5322648181379772,3,-1.7350006103515625,-4.055000305175781,-9.145000457763672,-8.490001678466797,-2.6800003051757812,1,0.0131617283624621,1.2000239784629319,102.0500030517578,1.9484273365790459,101.88999938964844,1.7123029973663586,101.6999969482422,0.0131617283624621
5804,2016-03-30,103.18000030517578,103.4000015258789,102.51000213623048,103.0,969700.0,0.005947164006692818,1.8709530548206026,0.18367315162980435,71.15161943900979,69.34816992659344,-1.5221930132775299,-3.158964278180747,-7.251137637762767,-6.036063416078832,5.243641744391684,0.8899993896484233,1.7188058553067123,2.7270004272460966,-0.531700589934502,5.985701444426695,1.0976499186558044,4.356350935836389,-4.335696720315653,91.88187103222087,13.438339356883986,1.629350508590297,3,-1.6800003051757812,-4.430000305175781,-9.740001678466797,-9.10000228881836,-2.779998779296875,2,0.0031983119798280057,1.0470507981671717,102.56999969482422,1.2000239784629319,102.0500030517578,1.9484273365790459,101.88999938964844,0.0031983119798280057
5805,2016-03-31,104.01000213623048,104.51000213623048,102.47000122070312,102.75,2232400.0,0.008044212333783607,-1.241759623728275,7.000000000000079,86.74845867681188,71.03148430122201,-1.9769134248747093,-3.757913872970974,-7.824470997291513,-6.853380351734174,5.602278225837536,2.040000915527358,1.8682705870338054,3.2880020141601705,-0.21605825889308505,6.792062287213426,1.5359718776335427,5.040032150686798,-4.710128757268478,86.91099371873106,2.753628974912772,1.7520301365266284,3,-1.740001678466811,-4.705001831054702,-10.570003509521499,-9.930004119873061,-2.970001220703139,3,-0.025382168401367866,1.8709530548206026,103.18000030517578,1.0470507981671717,102.56999969482422,1.2000239784629319,102.0500030517578,-0.025382168401367866
5806,2016-04-01,104.69000244140624,104.77999877929688,103.5199966430664,103.7699966430664,844900.0,0.0065378357005041465,1.290916152837792,0.7301620940835767,84.32509824634846,72.369589737261,-2.2929160161637867,-4.09829983474242,-8.270393332210901,-7.4995279690855625,6.409973939982079,1.2600021362304688,2.169227832360221,3.6190021514892408,-0.010103935320856294,7.248108238299338,1.8044491080841851,5.433555194894296,-4.7649136115720125,97.49313566309881,13.574726376261552,1.8145530434050496,4,-1.9550018310546733,-5.250003814697251,-11.115001678466783,-10.610004425048814,-3.0200042724609233,4,-0.036297668957306795,-1.241759623728275,104.01000213623048,1.8709530548206026,103.18000030517578,1.0470507981671717,102.56999969482422,-0.036297668957306795
5807,2016-04-04,104.95999908447266,105.27999877929688,104.62999725341795,104.91000366210938,894100.0,0.0025790107629191095,-1.1311237571133235,0.05434250789886224,91.70433413731537,75.22314099593295,-2.347292095332449,-4.124538246369582,-8.297058893409911,-7.7417418022080255,7.270339127545116,0.6500015258789205,2.4553753075850153,3.599998855590826,-0.3051250008346642,7.505122712016316,1.647436927378081,5.552560783803571,-4.355222861713656,92.17603957588739,6.861520710206776,1.9525619282127447,4,-1.9749984741210938,-5.270000457763672,-9.96249771118164,-10.794998168945312,-2.159996032714858,0,-0.026200457545610067,1.290916152837792,104.69000244140624,-1.241759623728275,104.01000213623048,1.8709530548206026,103.18000030517578,-0.026200457545610067
5808,2016-04-05,103.9000015258789,104.86000061035156,103.77999877929688,104.43000030517578,956600.0,-0.01009906219359491,-1.805183996195232,-10.600946131542806,80.1053840980986,76.56042512498789,-1.1074661048524348,-2.85492427432672,-7.05454562448665,-6.647548560273066,7.810579544930894,1.1800003051757812,2.396622260949428,2.3140010833740234,-1.6316063733291344,6.259608540077181,0.3411973550224445,4.286804811725602,-2.5471896940738503,50.889734790069284,-34.58057601710372,1.972803728351581,4,-0.9150009155273438,-3.7800025939941406,-7.937501907348633,-9.31500244140625,-1.5800018310546875,1,-0.0240615973367172,-1.1311237571133235,104.95999908447266,1.290916152837792,104.69000244140624,-1.241759623728275,104.01000213623048,-0.0240615973367172
5809,2016-04-06,105.12999725341795,105.31999969482422,103.5999984741211,103.91999816894531,807800.0,0.011838264768770923,1.1635181497564837,-2.2830223988022995,80.7887783845487,77.59017867378422,-2.090090993767646,-3.819206404274638,-8.023362702187725,-7.857723993773462,8.279459930872015,1.720001220703125,2.270190135251724,3.2509967803954964,-0.838172377281083,7.340165938072076,1.2064122015571996,5.295581359233793,-3.1488355100142087,93.33324410060048,8.478511357627909,2.044584578838292,4,-2.12499618530272,-4.274997711181626,-9.062498092651353,-10.544998168945298,-2.9199981689452983,2,-0.049843032442380864,-1.805183996195232,103.9000015258789,-1.1311237571133235,104.95999908447266,1.290916152837792,104.69000244140624,-0.049843032442380864
5810,2016-04-07,103.16999816894531,104.44000244140624,102.63999938964844,104.33000183105469,1278200.0,-0.01864357591247745,1.6086908447589894,-0.9586814378582306,62.60774054793537,77.10674264674267,0.1121501753935803,-1.652526073403294,-5.848911770809053,-5.897243974739737,8.5569418612304,2.489997863769517,2.239517209297489,1.1059978485107393,-2.8571241181582394,5.069119815179718,-0.87556313482375,3.0875588318452287,-0.5878455942858807,19.77607160242888,-62.04563182124543,1.981560983334488,4,0.08500289916992188,-2.3149986267089844,-7.102499008178711,-8.584999084472656,-1.1399993896484375,3,-0.026848858119881136,1.1635181497564837,105.12999725341795,-1.805183996195232,103.9000015258789,-1.1311237571133235,104.95999908447266,-0.026848858119881136
5811,2016-04-08,103.37999725341795,104.11000061035156,102.91999816894531,103.86000061035156,654100.0,0.002035466591060242,1.4285680921129458,0.4137946910105092,58.24305366835344,76.1568100101047,0.15168556644159992,-1.5182180642965335,-5.777312267144765,-6.0841401868624985,9.072130260893486,1.19000244140625,2.185805668983221,1.0479969024658118,-2.4627833838944184,4.558777188826042,-0.7073932407143104,2.803387045645934,1.9400024414062642,27.61185744420953,-50.71450800822953,1.7553901431801158,4,-0.12499618530272016,-2.5249977111816264,-7.312498092651353,-8.794998168945298,0.3500061035156392,4,-0.022634904237369247,1.6086908447589894,103.16999816894531,1.1635181497564837,105.12999725341795,-1.805183996195232,103.9000015258789,-0.022634904237369247
5812,2016-04-11,102.62000274658205,104.05999755859376,102.3000030517578,104.05999755859376,999700.0,-0.007351465728644979,1.444445621824425,2.9999682110783503,53.36274059531203,74.33746753263708,1.1186784429425813,-0.578378787574124,-4.779364271325079,-5.2809574594581505,9.480017530130343,1.759994506835966,2.124221436752734,0.1550022125244226,-3.174270536836943,3.484274961885788,-1.5096341621562601,1.8196385872051053,2.6519969177245883,10.596028163108432,-63.25260923584216,1.6646363746806863,4,1.1899986267089702,-1.5350036621093892,-6.552503585815444,-8.03500366210939,-0.4700012207031392,0,-0.009257499047069295,1.4285680921129458,103.37999725341795,1.6086908447589894,103.16999816894531,1.1635181497564837,105.12999725341795,-0.009257499047069295
5813,2016-04-12,102.70999908447266,103.0999984741211,101.83999633789062,102.63999938964844,1451300.0,0.0008769863134077127,1.9647162308928203,-0.04861107431798795,53.1042031079248,72.33219905140541,1.1740984421759464,-0.43220596120565347,-4.737643343096636,-5.33271168600308,9.80933511099941,1.2600021362304688,2.1377721271410763,0.08099861145019815,-2.9263660064617056,3.088363229362102,-1.4226836975057466,1.584680920406143,2.4431207153320287,25.000054808815886,-44.846374650292574,1.5036823089559515,4,0.8699989318847656,-1.625,-6.642499923706055,-8.125,-0.01000213623045454,1,0.0008762921632501364,1.444445621824425,102.62000274658205,1.4285680921129458,103.37999725341795,1.6086908447589894,103.16999816894531,0.0008762921632501364
5814,2016-04-13,103.30999755859376,103.5500030517578,102.70999908447266,102.97000122070312,1358600.0,0.0058416753915813135,1.0487718645329727,4.857111716621456,58.77864564266754,69.22444204761159,0.6643419557365604,-0.7575868363307166,-5.223961423537503,-5.883086266063785,10.046235265652047,0.840003967285142,2.1665159449401585,0.4819972991943473,-2.103325481441928,3.0673200798306226,-0.8106640911237974,1.774658689512492,1.6443348334960746,56.5383757644057,-12.507120699200058,1.2926613903181408,4,0.27000045776365766,-2.224998474121108,-7.242498397827163,-8.724998474121108,-1.8899993896484517,2,-0.009582788569983736,1.9647162308928203,102.70999908447266,1.444445621824425,102.62000274658205,1.4285680921129458,103.37999725341795,-0.009582788569983736
5815,2016-04-14,102.93000030517578,104.0500030517578,102.81999969482422,103.95999908447266,1270600.0,-0.003678223428496996,1.0330521191944655,-3.029440804236477,55.555573669071,66.02782820569186,0.9778628345568023,-0.17883553406363717,-4.660787310075975,-5.458204789742183,10.771215876729794,1.2300033569335795,2.1158267643125015,-0.02999992370605753,-2.3227334993104165,2.2627336518983014,-1.176366711508237,1.116366864096122,1.8374719236621075,48.01770553953498,-19.473579780111855,1.1463667878021788,4,0.6499977111816406,-1.845001220703125,-6.86250114440918,-8.345001220703125,0.09999847412109375,3,-0.006995057015140471,1.0487718645329727,103.30999755859376,1.9647162308928203,102.70999908447266,1.444445621824425,102.62000274658205,-0.006995057015140471
5816,2016-04-15,102.83000183105469,103.6500015258789,102.08999633789062,103.16999816894531,1628000.0,-0.0009715192249548643,1.4000023475004988,0.330093923143018,54.19355420905925,61.859963769218965,0.8786759823751993,0.0829324190181353,-4.43109117071856,-5.326221551356426,11.29005860940504,1.5600051879882812,1.9923348429623786,-0.2299983978271456,-2.294688298847504,1.8346915031932127,-1.2623433483373248,0.8023465526830336,1.761821844326363,44.594817513230865,-21.12287248008026,1.0323449505101814,4,0.7499961853027344,-1.7450027465820312,-6.762502670288086,-8.245002746582031,1.790000915527358,4,-0.0077798603278466105,1.0330521191944655,102.93000030517578,1.0487718645329727,103.30999755859376,1.9647162308928203,102.70999908447266,-0.0077798603278466105
5817,2016-04-18,103.79000091552734,104.0,102.3499984741211,102.55999755859376,1158400.0,0.00933578787686784,1.0,-3.617695898034246,56.26285603279869,59.21079398418564,-0.2958527737579999,-0.7766979000665799,-5.275287863643683,-6.340618908201236,11.466465730110894,1.6500015258789062,1.6803868230874173,0.6410007476806641,-1.386233357942075,2.668234853303403,-0.3726163051307054,1.6546178004920336,0.6367131196042806,88.23523319639646,23.79575814318123,1.0136170528113724,4,-0.21000289916992188,-2.104999542236328,-7.69000244140625,-9.205001831054688,3.5199966430664205,0,-0.0005780668471385697,1.4000023475004988,102.83000183105469,1.0330521191944655,102.93000030517578,1.0487718645329727,103.30999755859376,-0.0005780668471385697
5818,2016-04-19,103.91999816894531,104.33999633789062,103.0999984741211,104.08999633789062,767200.0,0.0012525026714642618,2.7014962763898063,-0.1382095162480865,53.995681057374725,56.2337831700552,-0.47239230232014506,-0.7971358308565328,-5.125684492480616,-6.490162084818792,11.72262131452834,1.2399978637695312,1.3825936980087619,0.6754981994628935,-1.3052346911969863,2.6562310901227733,-0.3148682458670464,1.6658646447928334,-2.0800018310546875,81.33341471354166,19.523952034285806,0.9903664453299376,4,-0.779998779296875,-1.904998779296875,-7.459999084472656,-9.334999084472656,1.0999984741210938,1,-0.01703230056056082,1.0,103.79000091552734,1.4000023475004988,102.83000183105469,1.0330521191944655,102.93000030517578,-0.01703230056056082
5819,2016-04-20,103.73999786376952,104.51000213623048,103.5500030517578,104.25,880900.0,-0.0017321045837892513,-1.157321286207808,3.0000448792748347,48.43202549165886,54.65870371935781,-0.5702684299870668,-0.5184928046903678,-4.634363342907747,-6.310674604631984,11.81320143590784,0.9599990844726847,0.989275986897681,0.41599807739255823,-1.5065482126334757,2.338544367418592,-0.5452750676204516,1.377271222405568,-1.8500015258788949,68.18171787070946,9.153035563118173,0.9612731450130152,4,-0.5649986267089702,-1.7249984741210795,-7.279998779296861,-9.15499877929686,3.0900039672851705,2,-0.0100250716882897,2.7014962763898063,103.91999816894531,1.0,103.79000091552734,1.4000023475004988,102.83000183105469,-0.0100250716882897
5820,2016-04-21,102.3000030517578,103.93000030517578,102.27999877929688,103.73999786376952,1218900.0,-0.01388080626242838,-1.229726734265741,2.823507412449246,37.24648655690715,52.325751818086005,0.8195208683505228,1.021110607023644,-2.8678938034362744,-4.881008308404375,11.736210152717106,1.6500015258789062,0.6785329861061768,-1.053997039794936,-2.8864563510496453,0.7784622714597731,-1.9702266954222836,-0.1377673841675886,-0.30520648193358113,8.677942590519388,-43.6062965021592,0.9162296556273527,4,0.8749961853027486,-0.2700042724609233,-5.840003967285142,-7.715003967285142,5.589996337890639,3,-0.008602198011345652,-1.157321286207808,103.73999786376952,2.7014962763898063,103.91999816894531,1.0,103.79000091552734,-0.008602198011345652
5821,2016-04-22,102.33000183105469,102.44000244140624,100.76000213623048,102.04000091552734,1614200.0,0.0002932431906352839,5.588208894939445,-0.2013902502344458,35.59689575267632,50.35176905779315,0.6983566839090827,1.0811995300790898,-2.568529152343828,-4.92653520749451,12.162689400619714,1.6800003051757528,0.2339945207180847,-1.0459983825683565,-2.8138786553704875,0.7218818902337745,-1.929938518969422,-0.16205824616729103,2.1800003051757955,41.86665852864546,-5.149643476149507,0.8839401364010666,4,0.30500030517579546,0.12999725341796875,-5.69000244140625,-7.745002746582031,4.3300018310546875,4,0.006840583755660212,-1.229726734265741,102.3000030517578,-1.157321286207808,103.73999786376952,2.7014962763898063,103.91999816894531,0.006840583755660212
5822,2016-04-25,102.36000061035156,102.58999633789062,101.88999938964844,102.1500015258789,888900.0,0.00029315722427525337,1.0895726340002505,0.7241324879640104,40.49378390266735,48.95061136832009,0.7013527784080793,1.1337433822992296,-2.299098810825569,-4.972364599059304,12.48632493974768,0.6999969482421875,0.0707472252653929,-1.0314994812011662,-2.7553162333581156,0.6923172709557832,-1.893407857279641,-0.1695911051226915,2.0750015258789176,42.66662597656212,-3.700272075596878,0.8619083760784754,4,0.27500152587892046,0.3149986267089844,-5.495000839233398,-7.665000915527344,4.839996337890639,0,0.022078957822924572,5.588208894939445,102.33000183105469,-1.229726734265741,102.3000030517578,-1.157321286207808,103.73999786376952,0.022078957822924572
5823,2016-04-26,103.91999816894531,105.0,103.12000274658205,104.58999633789062,1234700.0,0.015240304311174402,1.523476942928224,-3.1904813805631242,42.823230005801335,47.177787408668294,-0.7475714751537765,-0.33721940445371956,-3.6369156155481335,-6.564670005538147,12.468392812267501,2.6399993896484375,-0.01699834308924153,0.46099815368651775,-1.232839435514677,2.1548357428877125,-0.3859206409140796,1.3079169482871151,-3.1599960327148295,74.52824586815888,32.693544932054905,0.8469187946005953,4,-1.0399971008300781,-0.9149971008300781,-6.519998550415039,-8.689998626708984,4.200004577636733,1,0.03262124181466253,1.0895726340002505,102.36000061035156,5.588208894939445,102.33000183105469,-1.229726734265741,102.3000030517578,0.03262124181466253
5824,2016-04-27,103.51000213623048,104.47000122070312,102.58000183105469,103.95999908447266,1026700.0,-0.003945304464385124,1.5714256056800016,0.6716390717164834,52.4709710114875,46.835053780047915,-0.3422080763418478,0.10410465840989502,-3.030712568103567,-6.1531291380974125,12.118256621127998,1.8899993896484375,-0.010310808158607188,0.03450202941895952,-1.6543139847412647,1.7233180435791837,-0.8099059776611455,0.8789100364990645,-2.6652000427246065,64.85852324357417,19.39772680341111,0.8444080070801103,4,-0.6300010681152486,-0.5050010681152486,-5.277502059936538,-8.280002593994155,3.9399948120117188,2,0.014587909145713285,1.523476942928224,103.91999816894531,1.0895726340002505,102.36000061035156,5.588208894939445,102.33000183105469,0.014587909145713285
5825,2016-04-28,101.37000274658205,102.80999755859376,101.06999969482422,102.66000366210938,1329300.0,-0.020674324659291976,1.1886921013612834,2.86668814214512,38.59249701231462,45.101602980409616,1.7357691989921165,2.1462187602212737,-0.8120415432937875,-3.974195674439656,11.329230430188396,2.440002441406264,-0.05817506047715426,-1.973497390747056,-3.884486092777152,-0.06250868871696014,-2.928991741762104,-1.0180030397320081,-0.44209669494628656,14.386814096393177,-31.954852747958267,0.9554943510150471,4,1.509998321533189,1.634998321533189,-2.4775047302246236,-6.025005340576186,6.759994506835909,3,0.053862078884640674,1.5714256056800016,103.51000213623048,1.523476942928224,103.91999816894531,1.0895726340002505,102.36000061035156,0.053862078884640674
5826,2016-04-29,100.88999938964844,101.08999633789062,99.1999969482422,100.4800033569336,1613600.0,-0.004735161723666725,3.666723181402849,-0.3178261563847376,39.85927170828258,43.278982499907826,2.1362979326214315,2.452689300226183,-0.19639254225013758,-3.493580257817058,10.682832776655031,2.1700057983398438,-0.236143759927387,-2.263500595092779,-4.3576536556993375,-0.16934753448622075,-3.310577125396051,-1.216424064789507,4.1100006103515625,29.137957796316144,-20.827842537659194,1.0470765303032767,4,1.2099990844726562,1.3699989318847656,-1.5925006866455078,-5.545001983642578,7.559997558593764,4,0.06938249620723269,1.1886921013612834,101.37000274658205,1.5714256056800016,103.51000213623048,1.523476942928224,103.91999816894531,0.06938249620723269
5827,2016-05-02,102.20999908447266,102.33000183105469,100.62000274658205,101.4000015258789,1806200.0,0.013083553402812864,2.2571316466365094,1.975622918178604,47.43851914388007,42.55040895396398,0.635427411200979,0.9656104031406301,-1.385822704391046,-4.808479448207365,9.545138833574395,1.709999084472642,-0.3282558607201338,-0.8060009002685575,-2.7569599571322954,1.1449581565951803,-1.7814804287004335,0.1694786281633185,2.674000854492192,51.8965612495362,-1.1765420533532662,0.9754795284318692,5,-0.1100006103515625,0.049999237060546875,-2.7475013732910156,-6.865001678466797,5.220001220703125,0,0.0435378594804503,3.666723181402849,100.88999938964844,1.1886921013612834,101.37000274658205,1.5714256056800016,103.51000213623048,0.0435378594804503
5828,2016-05-03,101.4000015258789,101.9000015258789,100.6999969482422,101.43000030517578,891700.0,-0.007924836765963783,1.4742331288343264,-0.03703564162459498,40.421262870326764,41.660324218260406,1.173810295660175,1.6640266077896229,-0.48614791225766396,-3.989896420181566,8.911618623761372,1.5100021362304545,-0.4223335838190394,-1.4909984588623075,-3.5221836556178516,0.5401867378932366,-2.5065910572400867,-0.4754058604845284,3.370318353271486,41.74578356858471,-10.439173290802202,1.0155925983777738,5,0.6999969482421875,0.8599967956542969,-1.9375038146972656,-6.055004119873047,6.1199951171875,1,0.057199165040279,2.2571316466365094,102.20999908447266,3.666723181402849,100.88999938964844,1.1886921013612834,101.37000274658205,0.057199165040279
5829,2016-05-04,99.88999938964844,101.25,99.5999984741211,101.02999877929688,1189700.0,-0.01489153958094458,1.0886071059518865,38.00152594099695,36.3062814755959,41.5558569870036,2.3247281084302216,2.9105589578054634,1.1265257811539868,-2.47042197702622,8.208339272311301,1.8000030517578125,-0.667224132454578,-2.7390007019043026,-4.901706371525407,-0.5762950322831983,-3.8203535367148476,-1.6576478670937576,4.768914030883792,19.11363780459415,-32.210531077728504,1.0813528348105494,5,2.2099990844726562,2.3699989318847656,-0.21500015258789062,-4.340000152587891,6.550003051757798,2,0.08239066380239146,1.4742331288343264,101.4000015258789,2.2571316466365094,102.20999908447266,3.666723181402849,100.88999938964844,0.08239066380239146
5830,2016-05-05,100.4000015258789,101.33999633789062,100.0,100.1500015258789,1063300.0,0.0051056375948212995,-3.8726869191288666,-0.21929836302552502,39.44394841171205,41.98330728245202,1.6951285113984085,2.300334718476364,0.6798485532123664,-2.9562339318908926,8.069373665177837,1.4499969482421875,-0.904017903084096,-2.090498733520505,-4.452891219722687,0.27189375268167737,-3.271694976621589,-0.9093024904194209,4.1497335652075265,38.33874458874431,-13.265064576614307,1.1811962431010903,5,1.6999969482421875,1.8599967956542969,-0.27500152587890625,-4.615001678466797,5.260002136230469,3,0.07021907684479567,1.0886071059518865,99.88999938964844,1.4742331288343264,101.4000015258789,2.2571316466365094,102.20999908447266,0.07021907684479567
5831,2016-05-06,101.04000091552734,101.2300033569336,99.25,99.56999969482422,883200.0,0.006374495815953507,1.1405371076029758,5.8800048828125,37.71222899936868,41.67424562652994,0.9531309064720119,1.5558071971053238,0.07194158981157273,-3.5541846500217105,8.040862090756756,1.9800033569335938,-1.0718163544804753,-1.3334995269775334,-3.741741123126033,1.0747420691709664,-2.537620325051776,-0.1293787289032906,3.4027394127022035,58.116878291412974,10.686239312602417,1.2041207980742472,5,1.05999755859375,1.2199974060058594,-0.2525005340576172,-4.700000762939453,5.180000305175781,4,0.07017019273206526,-3.8726869191288666,100.4000015258789,1.0886071059518865,99.88999938964844,1.4742331288343264,101.4000015258789,0.07017019273206526
5832,2016-05-09,101.66999816894531,102.41999816894531,101.18000030517578,101.36000061035156,714800.0,0.006235127154686548,-2.7014962763898063,0.21088251780190578,40.37637952526711,41.40237335091503,0.2402260919435122,0.8969772659056616,-0.3787131286137111,-4.140917033851963,8.16053198768316,1.3799972534179688,-0.9954139784655922,-0.6560020446777344,-3.081188208290783,1.7691841189353141,-1.8685951264842515,0.5565910371287828,2.667887291684494,76.34068034021824,31.827118093844533,1.2125930818065211,5,0.16500091552734375,0.5900001525878906,-0.5824985504150391,-5.194999694824219,4.6100006103515625,0,0.06668632734733149,1.1405371076029758,101.04000091552734,-3.8726869191288666,100.4000015258789,1.0886071059518865,99.88999938964844,0.06668632734733149
5833,2016-05-10,102.8000030517578,102.8499984741211,101.44000244140624,102.1999969482422,731900.0,0.011114437918398945,3.02857765667579,1.9355188029138677,46.28166366782174,40.71467253495217,-1.1905573586128355,-0.23814904261475078,-1.3412387965021964,-5.247471705034798,8.489551948196285,1.409996032714858,-0.876987177916547,0.46950263977049644,-1.9590154780555906,2.8980207575965835,-0.7447564191425471,1.68376169868354,1.4351246386242593,98.61123767905204,54.73314540012967,1.2142590589130429,5,-1.7750053405761577,-0.5400047302245952,-1.4625034332275249,-6.0750045776367045,3.6899948120117188,1,0.045038882451072126,-2.7014962763898063,101.66999816894531,1.1405371076029758,101.04000091552734,-3.8726869191288666,100.4000015258789,0.045038882451072126
5834,2016-05-11,102.31999969482422,103.5199966430664,102.2300033569336,102.79000091552734,617300.0,-0.004669293216770676,-2.969247382506221,-0.783327399420209,50.085602065684704,41.99168420754884,-1.0025348627535493,0.17273978316700322,-0.7674490711759319,-4.763656105655713,8.446741371694591,1.2899932861328125,-0.8379200846884487,0.03899917602538494,-2.345413672244888,2.423412024295658,-1.1532072481097515,1.2312056001605214,1.8144253807150363,71.8970048796002,22.592829600525718,1.1922064241351333,5,-0.9600028991699219,-0.060001373291015625,-0.7674999237060547,-5.595001220703125,3.0400009155273438,2,0.05082092419616413,3.02857765667579,102.8000030517578,-2.7014962763898063,101.66999816894531,1.1405371076029758,101.04000091552734,0.05082092419616413
5835,2016-05-12,102.20999908447266,103.05999755859376,101.20999908447266,102.41000366210938,713300.0,-0.0010750646078933057,1.466677178330347,0.42554054931497953,49.48978433340448,43.06174116589572,-0.8502646019234703,0.2382491589873723,-0.555591807311643,-4.631602958038087,8.300415600155532,1.849998474121108,-0.9481546882290957,-0.03500137329100994,-2.3998174845485636,2.3298147379665437,-1.2174094289197939,1.147406682337774,1.8257374285206538,69.3208761482069,18.287899061287206,1.1824080556287788,5,-0.8250007629394531,-0.1100006103515625,-0.279998779296875,-5.465000152587891,5.1399993896484375,3,0.04138541624912495,-2.969247382506221,102.31999969482422,3.02857765667579,102.8000030517578,-2.7014962763898063,101.66999816894531,0.04138541624912495
5836,2016-05-13,102.02999877929688,103.16999816894531,102.0,102.12000274658205,781900.0,-0.0017610831306926755,-14.599816896393877,0.4500095365249614,48.61460231072573,43.192417073323014,-0.5493159797864422,0.374439958921414,-0.24406757596761963,-4.393648436086437,8.608294491349236,1.1699981689453125,-1.147275641086992,-0.17500152587891193,-2.5251722368632414,2.1751691851054176,-1.3500868813710696,1.0000838296132457,1.909022942401407,36.32477796470911,-15.11518898624211,1.1750853554921623,5,-0.6450004577636719,0.06999969482421875,0.02500152587890625,-5.284999847412109,5.870002746582031,4,0.035577819526045884,1.466677178330347,102.20999908447266,-2.969247382506221,102.31999969482422,3.02857765667579,102.8000030517578,0.035577819526045884
5837,2016-05-16,103.7300033569336,104.54000091552734,102.08999633789062,102.25,1046700.0,0.01666181121215171,-1.722211154956322,-16.443756887341642,49.211640482987725,44.169125696952015,-2.2473681863334463,-1.4021804731224137,-1.8374720706432868,-6.026981386711597,8.578236910267597,2.5100021362304688,-1.0041396957673072,1.5280029296875028,-0.813787372797222,3.8697932321722277,0.3571077784451404,2.6988980809298653,-4.530006408691392,75.67576236625656,26.034508373195607,1.1708951512423627,5,-1.8350028991699219,-1.6300048828125,-1.6750030517578125,-6.985004425048828,2.719993591308608,0,0.02400460602706711,-14.599816896393877,102.02999877929688,1.466677178330347,102.20999908447266,-2.969247382506221,102.31999969482422,0.02400460602706711
5838,2016-05-17,102.1500015258789,103.62000274658205,101.87999725341795,103.5199966430664,912300.0,-0.01523186908244789,1.216557166737935,-0.9256702768742235,44.85628246961225,45.11912580739828,-0.6144016937464443,0.04049483424664402,-0.1734795389992314,-4.413248416742533,8.30491704189871,1.8500061035156392,-0.8687762491574773,0.03650093078613281,-2.1612709978194005,2.234272859391666,-1.0623850335166338,1.1353868950888995,-2.8432044982910014,28.22828602194882,-18.683053033060773,1.0988859643027657,5,-0.2550010681152344,-0.0500030517578125,0.2974987030029297,-5.405002593994141,6.7999954223632955,1,0.04043071161748024,-1.722211154956322,103.7300033569336,-14.599816896393877,102.02999877929688,1.466677178330347,102.20999908447266,0.04043071161748024
5839,2016-05-18,102.6999969482422,103.11000061035156,101.80999755859376,102.22000122070312,1043100.0,0.005384193971098128,-1.0000000000000218,-0.3503630936469853,55.717939685207455,46.92734706000888,-0.8089508820702918,-0.6233702734561604,-0.6278153686156998,-4.938586120566114,7.90114397471855,1.3000030517577983,-0.8905793067538923,0.6384963989257955,-1.4433985577407924,2.7203913555923833,-0.40245107940749847,1.6794438772590894,-3.288535842895513,44.744655990102835,-6.021362671339766,1.0409474783332926,5,-0.8049964904785298,-0.599998474121108,-0.36749839782716265,-5.954998016357436,2.630004882812486,2,0.036903612737567704,1.216557166737935,102.1500015258789,-1.722211154956322,103.7300033569336,-14.599816896393877,102.02999877929688,0.036903612737567704
5840,2016-05-19,101.41999816894531,102.47000122070312,100.72000122070312,101.7699966430664,834400.0,-0.012463474365456584,-1.000008719346049,-0.729169978065274,52.13193258639377,48.5295363474561,0.7050988097338546,0.6190599509484684,0.7284938675648363,-3.6345758337091922,8.513359854302445,1.9799957275390767,-0.794006902215969,-0.5975021362304744,-2.6953096549199245,1.5003053824589756,-1.6464058955751995,0.4514016231142506,-1.9059662673950157,18.324528904822294,-33.72415626974366,1.0489037593447266,5,1.2100028991699219,0.6800003051757812,0.9125003814697266,-4.674999237060547,2.7600021362304688,3,0.03884837815558817,-1.0000000000000218,102.6999969482422,1.216557166737935,102.1500015258789,-1.722211154956322,103.7300033569336,0.03884837815558817
5841,2016-05-20,103.02999877929688,103.58000183105469,101.58999633789062,101.88999938964844,1169900.0,0.015874587255164663,-1.2873554146606685,-3.2571553133514985,53.22326699803327,49.95696828887456,-0.6626161399265129,-0.9863821012387604,-0.738169448667449,-5.22101847358654,8.079579773986156,2.160003662109375,-0.45832075510546133,0.9774986267089787,-1.1651401301329827,3.12013738355094,-0.09382075171200199,2.0488180051299594,-3.415447497467042,60.47114510829946,8.056089042560451,1.0713193784209827,5,-0.3999977111816406,-0.9300003051757812,-0.6975002288818359,-6.284999847412109,2.959999084472642,4,0.04192953262164156,-1.000008719346049,101.41999816894531,-1.0000000000000218,102.6999969482422,1.216557166737935,102.1500015258789,0.04192953262164156
5842,2016-05-23,104.62000274658205,105.04000091552734,103.5500030517578,103.63999938964844,2066300.0,0.015432437019543777,-1.5689706201534708,0.8596525277402381,61.92591696741521,51.69521865549606,-2.0005329149651203,-2.5280031729683543,-2.225946477956782,-6.795862638330121,7.986049057714968,2.0100021362304688,-0.13000014668661208,2.454502487182637,0.024474912858693187,4.884530061506581,1.239488700020658,3.669516274344616,-4.906942472078256,90.27781947650374,35.004850715744055,1.2150137871619735,5,-1.740001678466811,-2.50000381469728,-2.2875041961670064,-7.87500381469728,4.669998168945298,0,0.03135154552845787,-1.2873554146606685,103.02999877929688,-1.000008719346049,101.41999816894531,-1.0000000000000218,102.6999969482422,0.03135154552845787
5843,2016-05-24,107.30999755859376,107.45999908447266,105.08999633789062,105.13999938964844,2834900.0,0.02571205067282989,-1.0881042166609531,2.214276260986662,75.2724596676538,54.49375838904818,-4.4516456292353865,-5.218564396464629,-4.7632626203946415,-9.437976415224426,8.42986573424944,2.839996337890611,0.26917499918764065,4.974997329711925,1.7027247792757265,8.247269880148124,3.338861054493819,6.611133604930032,-7.383859658449026,97.77445736763187,36.36082736779575,1.6361362752181003,5,-3.2199974060058736,-3.9799995422363423,-4.6774978637695455,-10.564998626708999,4.300003051757798,1,-0.008014170440009405,-1.5689706201534708,104.62000274658205,-1.2873554146606685,103.02999877929688,-1.000008719346049,101.41999816894531,-0.008014170440009405
5844,2016-05-25,105.0199966430664,105.9499969482422,101.80999755859376,103.02999877929688,4732600.0,-0.021340051883581124,1.1506498859553531,0.9170504806170965,64.03400131451724,56.10978249806071,-1.9426651592413293,-2.9614745480810285,-2.3408213996651597,-7.0845031052276966,8.64005543979135,5.5,0.5663851099348278,2.6094966888427678,-0.8417111364046974,6.060704514090233,0.8838927762190423,4.335100601466493,-4.6418270718619965,63.79817188782296,-0.512205541184457,1.7256039126237295,5,-0.9299964904785156,-1.6899986267089844,-2.4424972534179688,-8.27499771118164,6.890007019042969,2,0.03742144763661304,-1.0881042166609531,107.30999755859376,-1.5689706201534708,104.62000274658205,-1.2873554146606685,103.02999877929688,0.03742144763661304
5845,2016-05-26,106.83000183105469,107.73999786376952,104.87999725341795,105.0,2659000.0,0.01723486236759264,-1.7632758366504118,0.9195998972522649,66.42086445349467,58.08825606947948,-3.384299716411576,-4.576074792627253,-4.025571606576889,-8.786016023446535,8.89565399750838,2.8600006103515625,0.7634283290951913,4.146501922607428,0.21189831648938195,8.081105528725473,2.179200119548412,6.113803725666443,-6.026922489054186,85.20332021243226,19.278803813911182,1.9673018030590212,5,-2.6000022888183594,-3.360004425048828,-4.235002517700195,-10.085002899169922,5.9099960327148295,3,-0.014040999478518779,1.1506498859553531,105.0199966430664,-1.0881042166609531,107.30999755859376,-1.5689706201534708,104.62000274658205,-0.014040999478518779
5846,2016-05-27,107.88999938964844,107.93000030517578,106.83999633789062,107.29000091552734,1386300.0,0.00992228344496393,2.205892582661087,0.3278676905887552,67.2203676807924,60.08922575812445,-3.9399700531680253,-5.359547943670464,-4.962822940386658,-9.755324461849469,8.327865633318329,1.0999984741210938,0.9853305691275551,4.856499481201169,0.3849227184665551,9.328076243935783,2.620711099833869,7.092287862568469,-6.531966565906416,99.34639056249306,33.30439805223075,2.2357883813673047,5,-3.5649986267089844,-4.325000762939453,-5.287500381469727,-11.145000457763672,5.3899993896484375,4,-0.03438686723014861,-1.7632758366504118,106.83000183105469,1.1506498859553531,105.0199966430664,-1.0881042166609531,107.30999755859376,-0.03438686723014861
5847,2016-05-31,106.66000366210938,108.68000030517578,105.91000366210938,108.0,2598600.0,-0.011400460974115734,1.0518516844026742,-2.233332909477004,60.62775284127672,61.84161135497606,-2.5151395352872328,-3.98330137132254,-3.6598836413628106,-8.446300179322918,8.273079504567976,2.7699966430664062,1.2213349364285193,3.404003524780279,-1.3301832918496217,8.13819034141018,1.0369101164653358,5.771096933095222,-4.644774090223976,70.5968582898835,8.316315150583058,2.3670934083149486,5,-1.9600028991699219,-2.7200050354003906,-4.1125030517578125,-9.91500473022461,7.589996337890625,1,-0.006281696749818044,2.205892582661087,107.88999938964844,-1.7632758366504118,106.83000183105469,1.1506498859553531,105.0199966430664,-0.006281696749818044
5848,2016-06-01,107.1999969482422,107.45999908447266,105.62999725341795,105.8499984741211,1304200.0,0.005062753305761003,-1.0446937375063234,-1.007464301168336,63.39187423135497,62.694270748992444,-2.5294575643982995,-4.286252699602997,-4.1191546484187285,-8.873783361581118,8.170522203227458,1.8300018310547017,1.527225785123136,3.6539970397949304,-1.3066454382015564,8.614639517791417,1.173675800796687,6.134318278793174,-4.384994888361959,78.45701942885081,16.67441151411016,2.4803212389982465,6,-2.4999961853027486,-3.2599983215332173,-4.544996261596694,-10.454998016357436,8.280006408691392,2,0.019496306219991988,1.0518516844026742,106.66000366210938,2.205892582661087,107.88999938964844,-1.7632758366504118,106.83000183105469,0.019496306219991988
5849,2016-06-02,108.12000274658205,108.25,106.5,106.93000030517578,1137600.0,0.008582143885545346,1.4137981836741136,0.8814842862552076,65.52812412300042,64.18273647528207,-2.905307131772105,-4.80439772904225,-4.9505965906738965,-9.65402970034765,7.675349752339564,1.75,1.747412768534744,4.162502670288106,-0.885819404910265,9.210824745486477,1.6383416326889204,6.686663707887291,-4.601200897266338,85.26323397728092,23.42481609087406,2.524161037599187,6,-2.9850044250488423,-4.180004119873061,-5.177501678466811,-11.37500381469728,7.509994506835909,3,0.03227892873763216,-1.0446937375063234,107.1999969482422,1.0518516844026742,106.66000366210938,2.205892582661087,107.88999938964844,0.03227892873763216
5850,2016-06-03,107.4499969482422,107.7699966430664,106.72000122070312,107.61000061035156,1732600.0,-0.006196871821306238,3.3750198683917727,-0.1344565830640476,63.88318899241204,65.36717225243527,-1.4415928880709998,-3.772564478972555,-4.183479255236634,-8.860473385476027,7.206915918934332,1.4000015258789205,2.1744072312135074,3.1399971008300867,-1.846574480031947,8.12656868169212,0.6467113103990698,5.6332828912611035,-3.3118512842232803,59.672061435325965,-5.170853767939072,2.4932857904310177,6,-2.204998016357436,-3.5099983215332173,-4.507495880126967,-9.039997100830092,8.889999389648423,4,0.04150774165229176,1.4137981836741136,108.12000274658205,-1.0446937375063234,107.1999969482422,1.0518516844026742,106.66000366210938,0.04150774165229176
5851,2016-06-06,108.12999725341795,108.38999938964844,107.08000183105469,107.36000061035156,1548900.0,0.006328527915206106,1.0310025253869401,-4.812368872783097,61.891875395903654,65.36338985560066,-1.4774491649082364,-4.104611114142344,-4.7625894145473495,-9.425286748322904,6.4673939861559075,1.30999755859375,2.4490137680912767,3.4654975891113082,-1.5502479636211746,8.481243141843791,0.9576248127450668,5.97337036547755,-3.446829032460215,81.96713110038235,17.73050956450345,2.5078727763662405,6,-2.884998321533189,-4.18999862670897,-5.18749618530272,-8.629997253417955,7.790000915527358,0,0.04263387336954594,3.3750198683917727,107.4499969482422,1.4137981836741136,108.12000274658205,-1.0446937375063234,107.1999969482422,0.04263387336954594
5852,2016-06-07,108.4499969482422,108.9499969482422,108.23999786376952,108.3000030517578,1282500.0,0.0029593979742206233,-4.259169256851875,0.19479811741396175,68.27145070476759,64.58549997083551,-1.337704474776615,-4.100880908137697,-4.9810585882768095,-9.576772774775549,6.482938761149113,0.8199996948242472,2.9227683974545613,3.446497344970723,-1.633154999016682,8.526149688958128,0.9066711729770276,5.9863235169644184,-3.2872088771783012,84.93975765180096,15.48125324322234,2.539826171993702,6,-3.0699996948242188,-4.349998474121108,-6.269998550415053,-8.739997863769545,7.940002441406236,1,0.04453667097252012,1.0310025253869401,108.12999725341795,3.3750198683917727,107.4499969482422,1.4137981836741136,108.12000274658205,0.04453667097252012
5853,2016-06-08,107.43000030517578,108.8499984741211,107.31999969482422,108.69000244140624,1436700.0,-0.009405225189201394,-1.0675612283297333,-8.400356052897601,63.35404743493358,64.50994953977067,-0.3340212095912136,-2.8630200152929035,-3.886054145572757,-8.434316883521234,6.569725487812825,1.529998779296875,3.281980840586556,2.1950008392334013,-2.883836316743327,7.27383799521013,-0.34441773875497006,4.734419417221773,-1.7370029913069231,37.95924341224295,-33.195057193603894,2.5394185779883656,6,-0.5150032043457031,-3.3300018310546875,-5.250001907348633,-7.720001220703125,7.5500030517578125,2,0.06348319534069335,-4.259169256851875,108.4499969482422,1.0310025253869401,108.12999725341795,3.3750198683917727,107.4499969482422,0.06348319534069335
5854,2016-06-09,107.5199966430664,107.58000183105469,106.6999969482422,107.08000183105469,1490600.0,0.0008377207263796649,2.142845465320585,-0.34920163971154067,68.46246886703,64.73679447460793,-0.035871247744282186,-2.680923457375229,-3.918115571722069,-8.35490035831431,6.922152261730971,0.8800048828124858,3.407647063733137,2.0249973297119084,-2.9569971470577627,7.0069918064815795,-0.4659999086729272,4.515994568096744,-1.3710193803852775,36.44443088107575,-39.682599869576556,2.490997238384836,6,-0.22999954223632812,-3.4199981689453125,-5.339998245239258,-7.80999755859375,7.730003356933594,3,0.07403280284961311,-1.0675612283297333,107.43000030517578,-4.259169256851875,108.4499969482422,1.0310025253869401,108.12999725341795,0.07403280284961311
5855,2016-06-10,106.44000244140624,107.16000366210938,105.7699966430664,105.8499984741211,1397800.0,-0.010044589242737989,-2.70664767814455,1.3409339182604452,60.66293228490716,64.00819054173179,1.0985030923004757,-1.3362918778964001,-2.8182991264662007,-7.100313523840114,6.666279076650458,1.75,3.04875169678553,0.7335029602050582,-4.014980134525359,5.481986054935476,-1.6407385871601576,3.107744507570274,2.509994506835966,21.06936270569919,-54.681850008808894,2.374241547365212,6,0.8499946594238423,-2.340003967285142,-4.260004043579087,-6.7300033569335795,8.33999633789064,4,0.08633967118772556,2.142845465320585,107.5199966430664,-1.0675612283297333,107.43000030517578,-4.259169256851875,108.4499969482422,0.08633967118772556
5856,2016-06-13,105.66000366210938,106.97000122070312,105.58999633789062,105.58999633789062,1342800.0,-0.007328060516780255,-38.424585876198776,0.11865568386070915,53.42556633734919,63.20794759685095,1.7085874199055553,-0.2850111376159248,-2.0490548619998776,-6.16620881251518,6.491877054425268,1.3800048828125,3.012476037218562,-0.22799606323242472,-4.651143150927879,4.19515102446303,-2.439569607080159,1.9835774806153097,3.2263932800293134,2.0835509375525003,-68.86291457611273,2.2115735438477273,6,1.6099929809570312,-1.5600051879882812,-3.4800052642822266,-5.950004577636719,9.129997253417969,0,0.10107885960268237,-2.70664767814455,106.44000244140624,2.142845465320585,107.5199966430664,-1.0675612283297333,107.43000030517578,0.10107885960268237
5857,2016-06-14,106.22000122070312,106.45999908447266,104.79000091552734,105.3000030517578,874300.0,0.005299995638695654,1.3857220708446867,13.141455972101337,45.823764913872495,61.25593545046401,1.2064867897877178,-0.6839669285982524,-2.6222255801416168,-6.566640866170502,6.866408786597883,1.6699981689453125,2.782754009249004,0.2075016021728544,-4.098512929689036,4.513516134034745,-1.945505663758098,2.360508868103807,2.534539697265643,35.22170357341511,-30.995632820205714,2.153007265930946,6,0.6499977111816406,-1.3850021362304688,-4.040002822875977,-6.510002136230469,6.970001220703111,1,0.09131987230999572,-38.424585876198776,105.66000366210938,-2.70664767814455,106.44000244140624,2.142845465320585,107.5199966430664,0.09131987230999572
5858,2016-06-15,106.27999877929688,106.88999938964844,106.12999725341795,106.79000091552734,1197900.0,0.0005648423828303883,1.1408538485509905,-0.5543512513890416,55.822569078907925,60.17754044556484,1.1200485662363917,-0.4413176716902001,-2.6607986057646684,-6.491609621780782,7.295100208867095,0.760002136230483,2.434188521572409,0.06099929809570881,-3.8423915591352227,3.9643901553266403,-1.890696130519757,2.0126947267111746,2.236669738525407,53.40492382913443,-12.576512181375747,1.9516954286154657,6,0.5900001525878906,-1.4449996948242188,-4.232500076293945,-6.569999694824219,7.779998779296889,2,0.09512608888287799,1.3857220708446867,106.22000122070312,-38.424585876198776,105.66000366210938,-2.70664767814455,106.44000244140624,0.09512608888287799
5859,2016-06-16,106.48999786376952,106.70999908447266,105.23999786376952,105.83999633789062,863200.0,0.0019759040918765347,1.6972401290693133,-1.2745074573279,48.15615636489106,58.43009237584029,0.7314361504717084,-0.37188792652224834,-2.8861437273156554,-6.533969734018413,7.938943090808307,1.4700012207031392,2.3175462077263944,0.08149833679198082,-3.4531435143389615,3.616140187922923,-1.6858225887734903,1.848819262357452,1.8030705979150667,71.7297459124836,7.84185198593395,1.7673209255654732,6,0.3800010681152486,-1.6549987792968608,-4.847499847412095,-6.779998779296861,7.459999084472685,3,0.07972584903255586,1.1408538485509905,106.27999877929688,1.3857220708446867,106.22000122070312,-38.424585876198776,105.66000366210938,0.07972584903255586
5860,2016-06-17,105.36000061035156,106.44000244140624,104.72000122070312,106.27999877929688,1689300.0,-0.01061129942798511,1.7741832277118477,-1.415378475767957,36.38318211383182,55.59579312227675,1.7140396558748563,1.1261576649500569,-1.721753283989102,-5.25573252530333,8.130387386214812,1.769996643066392,2.0618796555085908,-1.2454990386962947,-3.9515571561743883,1.4605590787817988,-2.5985280974353486,0.10753002004275913,2.7228837985635863,28.444417317708332,-29.679363318765628,1.3530290587390488,6,1.4749984741210938,-0.5250015258789062,-3.5500030517578125,-5.220001220703125,8.260002136230483,4,0.09386863451362548,1.6972401290693133,106.48999786376952,1.1408538485509905,106.27999877929688,1.3857220708446867,106.22000122070312,0.09386863451362548
5861,2016-06-20,107.3499984741211,107.73999786376952,106.0500030517578,106.33000183105469,1397100.0,0.01888760300153236,-1.1392417899204321,-1.1086942099414525,53.432816785612076,53.94705602014836,-0.44503699712136324,-0.551898569551355,-3.6602948296537505,-7.0545551200077625,8.610949100064612,2.3799972534179545,1.7040799662428299,0.5284988403320341,-1.6049449881853803,2.6619426688494485,-0.5382230739266731,1.5952207545907413,0.4638552797370892,87.0860985708768,29.27849923635626,1.0667219142587063,6,-0.5649986267089844,-2.5149993896484375,-5.607500076293945,-6.494998931884766,5.19000244140625,0,0.06921285897332297,1.7741832277118477,105.36000061035156,1.6972401290693133,106.48999786376952,1.1408538485509905,106.27999877929688,0.06921285897332297
5862,2016-06-21,107.9000015258789,108.23999786376952,107.11000061035156,107.62999725341795,1817600.0,0.0051234565400613,1.3789492282240732,0.2647109422333395,53.47915148306926,52.84984535883011,-1.2083302451760147,-0.8891607675819984,-4.126888919033846,-7.428362454195707,8.275208442667234,1.1299972534179545,1.4238600233455259,0.9145019531249972,-0.9993629924531291,2.8283668987031234,-0.04243051966406597,1.8714344259140603,-3.1800003051757812,90.34100391657111,33.69359641096234,0.9569324727890652,6,-1.4200019836425781,-3.06500244140625,-6.157503128051758,-7.045001983642578,4.1399993896484375,1,0.06385541512708803,-1.1392417899204321,107.3499984741211,1.7741832277118477,105.36000061035156,1.6972401290693133,106.48999786376952,0.06385541512708803
5863,2016-06-22,106.4499969482422,107.88999938964844,106.37999725341795,107.76000213623048,1453600.0,-0.013438411094822245,-1.082754991975945,-4.851794292172674,42.11516723809137,49.92236740005915,0.0983883196043962,0.5197595851755068,-2.6115061416194436,-5.864370822300941,7.026145642592234,1.5200042724609517,1.1039533607894327,-0.4925025939941321,-2.414297777650347,1.429292589662083,-1.4534001858222467,0.46839499783398253,-1.6595957946777418,49.147652766850854,-3.7197644804651446,0.9608975918281079,6,0.030002593994126414,-1.6149978637695455,-4.452497482299819,-5.594997406005874,4.540000915527315,2,0.06331616426857334,1.3789492282240732,107.9000015258789,-1.1392417899204321,107.3499984741211,1.7741832277118477,105.36000061035156,0.06331616426857334
5864,2016-06-23,108.9499969482422,108.9499969482422,107.12000274658205,108.02999877929688,1418500.0,0.023485204994562414,2.978256182309598,-0.7022858973239094,56.038655652148286,49.40855888530816,-2.4333242673800015,-1.7610062264609638,-5.035072470034578,-8.248420928562027,7.294178376233415,2.5,0.6801610511482892,1.8109973907470902,-0.08664340358620848,3.708638185080389,0.8621769935804338,2.7598177879137467,-4.090603860473635,100.0,46.01076975044787,0.9488203971666528,6,-2.1149978637695455,-4.1149978637695455,-6.952497482299819,-7.8649978637695455,1.8100051879882812,3,0.0469022556538401,-1.082754991975945,106.4499969482422,1.3789492282240732,107.9000015258789,-1.1392417899204321,107.3499984741211,0.0469022556538401
5865,2016-06-24,105.33000183105469,106.4800033569336,103.5999984741211,103.86000061035156,5050300.0,-0.03322620668734144,-1.8944692793117461,1.597830593932936,40.88541834822381,48.015209108738674,1.1316656535629477,1.8349285116140805,-1.3668821225941485,-4.496901776766734,7.300541421790199,5.349998474121108,0.3197705128407051,-1.7339977264404354,-3.7946279803002483,0.32663252741937754,-2.764312853370342,-0.7036825995105289,3.619995117187514,32.33652056728478,-17.36543539804954,1.030315126929909,6,0.9449958801269531,-0.49500274658203125,-3.3325023651123047,-4.245002746582031,3.8899993896484375,4,0.08183798506918905,2.978256182309598,108.9499969482422,-1.082754991975945,106.4499969482422,1.3789492282240732,107.9000015258789,0.08183798506918905
5866,2016-06-27,104.18000030517578,104.81999969482422,103.02999877929688,104.23999786376952,1769400.0,-0.010918081324288398,1.9344247942566977,-0.04081463181713414,36.8128411495848,47.01399535715115,2.290523936793278,2.83825391857485,-0.17783106050501374,-3.2485109657424687,7.310361951190041,2.3000030517578125,-0.18758179317222812,-2.6984992980956974,-5.087791519176307,-0.3092070770150883,-3.893145408636002,-1.5038531875553929,4.7699966430664205,19.425707459024164,-24.7523513070939,1.1946461105403028,6,1.80999755859375,1.089996337890625,-1.8150005340576172,-3.095001220703125,5.650001525878906,0,0.09061242478166198,-1.8944692793117461,105.33000183105469,2.978256182309598,108.9499969482422,-1.082754991975945,106.4499969482422,0.09061242478166198
5867,2016-06-28,105.98999786376952,106.05999755859376,104.7300033569336,105.1999969482422,1643600.0,0.01737375267125829,1.8602016456516,-13.16721770091821,45.75970524802295,45.89589937594171,0.49670296943989456,1.0282041029282851,-1.9578900110152944,-4.962327081878314,7.526175318137324,1.879997253417983,-0.42590540613363714,-0.8550014495849751,-3.275773694158161,1.565770794988211,-2.065387571871568,0.3553846727016179,2.7231991577148733,49.99999999999964,4.827299746215182,1.2103861222865935,6,1.4210854715202004e-14,-0.6100006103515341,-3.624998092651353,-4.904998779296861,3.910003662109389,1,0.06179831289530391,1.9344247942566977,104.18000030517578,-1.8944692793117461,105.33000183105469,2.978256182309598,108.9499969482422,0.06179831289530391
5868,2016-06-29,109.29000091552734,109.37000274658205,106.61000061035156,106.61000061035156,1645800.0,0.031135042157462545,-1.059702852197589,3.3924015181512996,54.383371461436205,46.58781216444672,-2.6054172809028984,-2.2210681790328692,-5.193181702865019,-8.06678583837504,7.719027155685157,3.3800048828125284,-0.37811769686730656,2.340501403808588,-0.31395900999521587,4.994961817612392,1.013271196906686,3.66773161071049,-6.260002136230469,98.73814225562766,50.29424935647661,1.3272302069019004,6,-3.0900001525878906,-3.700000762939439,-6.790000915527344,-8.205001831054688,2.1999969482421733,2,0.025162411720771605,1.8602016456516,105.98999786376952,1.9344247942566977,104.18000030517578,-1.8944692793117461,105.33000183105469,0.025162411720771605
5869,2016-06-30,111.61000061035156,111.79000091552734,109.0999984741211,109.37000274658205,2191500.0,0.02122792273208418,1.0692338616203083,0.8358200032453338,62.06252901520616,49.4410729312661,-4.6072711471506835,-4.49675077107743,-7.414374394935834,-10.161873885341606,7.884859620355339,2.69000244140625,-0.1658887133294371,4.486001205444339,1.1390324642753455,7.832969946613332,2.812516834859835,6.1594855760288425,-8.453201751708988,97.94520249679714,44.13680791086616,1.673484370584497,6,-4.200000762939453,-4.810001373291016,-7.900001525878906,-8.854999542236328,0.40999603271484375,3,-0.005555082368887132,-1.059702852197589,109.29000091552734,1.8602016456516,105.98999786376952,1.9344247942566977,104.18000030517578,-0.005555082368887132
5870,2016-07-01,111.91000366210938,112.4800033569336,111.3499984741211,111.7300033569336,1017500.0,0.0026879585173122944,-1.4042399500036524,0.08035735573107772,64.91646995329137,50.717034394341574,-4.336473666920668,-4.685729054914603,-7.563624756780996,-10.220323376551562,8.135249984377696,1.1300048828125,-0.07442205764593268,4.563003921508795,0.5889981685785841,8.537009674439005,2.5760010450436965,6.550006797973893,-8.407876721191414,93.96826011943831,32.228336234545594,1.9870028764651047,7,-4.155002593994141,-4.155002593994141,-8.200004577636719,-8.825004577636719,0.21999359130857954,4,-0.010276128033657295,1.0692338616203083,111.61000061035156,-1.059702852197589,109.29000091552734,1.8602016456516,105.98999786376952,-0.010276128033657295
5871,2016-07-05,112.73999786376952,113.0199966430664,111.23999786376952,111.51000213623048,1578200.0,0.007416622057900613,-1.011293200803439,6.833298012122082,65.36286195142137,52.03744666860292,-4.829349248273942,-5.431100752048863,-8.231080567774413,-10.80356114971515,8.193800431705107,1.7799987792968892,0.1441817257786795,5.162498092651347,0.5189022409640529,9.806093944338642,2.840700166807707,7.484296018494987,-8.699198337890621,96.62244866029916,30.225752969329065,2.3217979258436463,7,-4.715000152587876,-4.715000152587876,-8.889999389648423,-9.514999389648423,0.12000274658204546,1,-0.031222252171051235,-1.4042399500036524,111.91000366210938,1.0692338616203083,111.61000061035156,-1.059702852197589,109.29000091552734,-0.031222252171051235
5872,2016-07-06,113.27999877929688,113.33000183105469,111.87000274658205,112.04000091552734,1328500.0,0.004789790010284234,1.179096659587651,1.0081318463199131,66.12903452635518,54.70565414507667,-5.057826361928605,-5.892824984413096,-8.599884143583736,-11.109522683162226,8.054983006662761,1.459999084472642,0.6345433830137353,5.460998916625982,0.16919862023144105,10.752799213020523,2.8150987684287117,8.106899064823253,-8.520863484042977,99.25590710305585,29.926345510439788,2.645900148197267,7,-5.099998474121094,-5.099998474121094,-9.334999084472656,-9.944999694824219,-0.12999725341796875,2,-0.03045548186281155,-1.011293200803439,112.73999786376952,-1.4042399500036524,111.91000366210938,1.0692338616203083,111.61000061035156,-0.03045548186281155
5873,2016-07-07,114.25,114.26000213623048,112.87000274658205,113.19000244140624,1074400.0,0.0085628639755988,1.5740685796633918,0.8548382134880659,67.27516129240459,55.954154771771826,-5.369725217250675,-6.667539819366411,-9.434177885559421,-11.887764418996,8.509447181693027,1.3899993896484375,0.8393145979519261,6.090000152587891,0.07430512586422822,12.105695179311553,3.0821526392260523,9.097847665949729,-8.633778051166018,99.80616028814224,29.508707315750385,3.0078475133618343,7,-5.604999542236328,-5.604999542236328,-9.930000305175781,-10.310001373291016,-2.160003662109375,3,-0.03807438489383885,1.179096659587651,113.27999877929688,-1.011293200803439,112.73999786376952,-1.4042399500036524,111.91000366210938,-0.03807438489383885
5874,2016-07-08,115.4800033569336,116.02999877929688,113.9800033569336,115.0,1507500.0,0.010765893714954844,1.5949404373880334,0.4528343985719983,72.42907894358612,59.4590059490343,-6.231326927740213,-7.663536537682091,-10.498165603307797,-12.929682869085966,9.490295817754747,2.0499954223632812,1.0617400684923268,6.922003173828131,0.08709973951707184,13.75690660813919,3.5045514566726013,10.33945489098366,-8.82652778561203,88.51784306386236,12.392291986941586,3.4174517171555325,7,-5.950004577636719,-5.950004577636719,-11.160003662109375,-11.54000473022461,-2.160003662109375,4,-0.034551484042059544,1.5740685796633918,114.25,1.179096659587651,113.27999877929688,-1.011293200803439,112.73999786376952,-0.034551484042059544
5875,2016-07-11,115.62999725341795,116.4000015258789,115.3499984741211,116.0500030517578,1535900.0,0.0012988733297898403,-1.1428560307043774,-0.8750059604227927,69.9806908578355,63.14432258328438,-5.326785544952301,-7.4728762226422845,-10.407988904104158,-12.936711622580887,10.868055070767731,1.0500030517578125,1.5863028270033936,6.6124973297119,-0.8313977519764393,14.056392411400239,2.8905497888677303,10.33444487055607,-7.663808432979849,85.07744717091582,9.911265822162335,3.7219475408441673,7,-5.0649948120117045,-5.914997100830064,-11.09249877929686,-11.68999862670897,-3.1599960327148295,0,-0.03122027757589385,1.5949404373880334,115.4800033569336,1.5740685796633918,114.25,1.179096659587651,113.27999877929688,-0.03122027757589385
5876,2016-07-12,116.33999633789062,116.72000122070312,115.5,116.4499969482422,1199200.0,0.006140267243253561,2.753797037489143,0.26190259940785565,70.21071820454893,65.86110180067617,-4.615905193860584,-7.738488829735431,-10.849141033738448,-13.467987642316643,12.262494197003587,1.220001220703125,1.7872725550303699,6.788496780395505,-1.1566843059512024,14.733677866742212,2.8159062372221513,10.761087323568859,-7.024397484581996,92.16484531201084,18.136686585566167,3.972590543173355,7,-4.674995422363281,-6.464996337890625,-11.74749755859375,-12.39999771118164,-3.599998474121108,1,-0.03618703126176326,-1.1428560307043774,115.62999725341795,1.5949404373880334,115.4800033569336,1.5740685796633918,114.25,-0.03618703126176326
5877,2016-07-13,115.91999816894531,116.97000122070312,115.91000366210938,116.95999908447266,967100.0,-0.003610092678063115,-1.0000143952207867,9.454501317795977,73.85391835890682,68.02449590039511,-2.9493636098728757,-6.908746074872425,-10.202187329571643,-12.881390612216691,13.365573424362287,1.05999755859375,2.5704425309982923,5.88349876403808,-2.3831422926006383,14.150139820676799,1.750178235718721,10.01681929235744,-5.2716068895056765,74.3901599382204,-2.6701610830828457,4.133320528319356,7,-2.884998321533203,-5.9199981689453125,-11.327499389648438,-11.979999542236328,-3.3799972534179688,2,-0.026397494883790618,2.753797037489143,116.33999633789062,-1.1428560307043774,115.62999725341795,1.5949404373880334,115.4800033569336,-0.026397494883790618
5878,2016-07-14,116.38999938964844,116.87000274658205,115.63999938964844,116.5199966430664,881500.0,0.004054530953478297,1.963829728562038,0.12499724901881672,70.87543702064727,69.00370790099969,-2.5773525588577684,-6.938222613079532,-10.408979590931438,-13.19729373171603,14.706763998075692,1.230003356933608,3.63516972919885,5.8479999542236385,-2.6836438399486013,14.379643748395878,1.5821780571375257,10.113821851309751,-4.477286121956098,80.60193159056404,6.177158544071901,4.265821897086119,7,-2.2849998474121094,-6.3899993896484375,-11.650001525878906,-12.315002441406236,-3.589996337890639,3,-0.027837424871210104,-1.0000143952207867,115.91999816894531,2.753797037489143,116.33999633789062,-1.1428560307043774,115.62999725341795,-0.027837424871210104
5879,2016-07-15,114.9800033569336,116.58000183105469,114.45999908447266,116.58000183105469,2158400.0,-0.012114408798942322,1.6500059604701618,12.307940606843125,80.90969207241525,70.78073258090232,-0.7141504461892083,-5.1221812982605,-8.698052747676428,-11.625623468966026,15.44481950136542,2.1200027465820312,4.450793305295932,4.01350364685058,-4.514106558303311,12.541113852004472,-0.2503014557263583,8.277308749427519,-2.0558324986390915,20.717284059442356,-56.59284486832045,4.263805102576944,7,-0.8750038146972656,-4.980003356933594,-9.472505569458008,-10.905006408691392,-2.44000244140625,4,-0.02513486636516693,1.963829728562038,116.38999938964844,-1.0000143952207867,115.91999816894531,2.753797037489143,116.33999633789062,-0.02513486636516693
5880,2016-07-18,115.25,115.75,114.5500030517578,114.88999938964844,737400.0,0.0023482052111987173,-1.3077013366198271,-0.2250005960470162,87.57640407129269,73.2489039275547,-0.514667247001114,-4.86255997624977,-8.674218062833063,-11.754206244087442,15.977678944429098,1.1999969482422017,4.895719605141181,3.7890003204345675,-4.5137650183202,12.091765659189335,-0.3623823489428162,7.940382989811951,-1.5166630692237675,31.47411327361539,-50.96210329327931,4.151382669377381,7,-0.8299980163574219,-5.25,-9.555002212524414,-11.175003051757798,-1.410003662109375,0,-0.016746206552501364,1.6500059604701618,114.9800033569336,1.963829728562038,116.38999938964844,-1.0000143952207867,115.91999816894531,-0.016746206552501364
5881,2016-07-19,114.77999877929688,115.48999786376952,114.55999755859376,115.06999969482422,865600.0,-0.004078101698074876,-1.5479343248017103,-0.8055567329292587,82.8230258573388,75.10379185321955,0.30747380506986133,-4.013136867468816,-7.930421053831793,-11.163887758397834,17.272529657372914,0.9300003051757528,4.982654032084312,2.9474990844726534,-5.24493339499648,11.139931563941786,-1.1487171552619202,7.043715324207227,-0.3993289905352668,12.748980975163454,-70.74200184296421,4.096216239734568,7,0.14000320434570312,-4.779998779296875,-9.085000991821289,-10.705001831054673,-4.930000305175781,1,-0.02012543634048558,-1.3077013366198271,115.25,1.6500059604701618,114.9800033569336,1.963829728562038,116.38999938964844,-0.02012543634048558
5882,2016-07-20,114.79000091552734,115.29000091552734,112.72000122070312,112.77999877929688,1555100.0,8.7141804642199e-05,-1.4131483650508807,-6.931019967904028,77.22774745321516,76.20963475997628,0.5969684106028268,-3.6685813707395454,-7.68117590177647,-10.983314905462038,18.53498268537571,2.5699996948242188,5.0019864155528495,2.613001251220709,-5.461773364670876,10.687775867112293,-1.4243860567250834,6.650388559166501,2.1800003051757812,49.87949237888093,-30.374042398837695,4.037387307945795,7,0.05500030517578125,-4.790000915527344,-9.105003356933594,-10.715003967285142,-4.790000915527344,2,-0.017858724936036907,-1.5479343248017103,114.77999877929688,-1.3077013366198271,115.25,1.6500059604701618,114.9800033569336,-0.017858724936036907
5883,2016-07-21,113.19000244140624,114.48999786376952,112.70999908447266,114.4800033569336,961400.0,-0.013938482980747846,1.717576279971849,-0.6417908181662973,58.42219391697443,74.65331420146387,2.269450801236488,-1.6208503611066902,-5.871606152198183,-9.214321352934647,19.487613449641263,2.0800018310546875,4.917674958010565,0.676002502441392,-6.94205996745049,8.294064972333274,-3.133028732504556,4.48503373738734,3.6949987792968955,12.403178714989707,-62.90209524969883,3.8090312349459436,7,1.6499977111816548,-3.190002441406236,-7.337503433227525,-9.115005493164034,-2.870002746582017,3,-0.005742570119789292,-1.4131483650508807,114.79000091552734,-1.5479343248017103,114.77999877929688,-1.3077013366198271,115.25,-0.005742570119789292
5884,2016-07-22,114.05999755859376,114.33999633789062,112.98999786376952,113.58999633789062,717600.0,0.007686148055680908,1.6213593671298905,-0.3643417729754096,60.80400931171235,73.6336829185613,1.315146775046216,-2.2012473370311767,-6.502125358596032,-9.943993830792692,20.694798550214966,1.349998474121108,4.79058088647858,1.2904975891113395,-6.165309699413726,8.746304877636405,-2.4374060551512002,5.018401233373879,2.6580035766601497,44.40783116958128,-27.357878898556812,3.7279036442625344,7,0.7800025939941264,-4.059997558593764,-8.207498550415053,-9.985000610351562,-3.2999954223632812,4,-0.011046769540641876,1.717576279971849,113.19000244140624,-1.4131483650508807,114.79000091552734,-1.5479343248017103,114.77999877929688,-0.011046769540641876
5885,2016-07-25,113.9499969482422,114.04000091552734,113.45999908447266,113.97000122070312,566500.0,-0.0009644100710685111,6.249856952126645,-0.042562171287547204,56.554716385365204,72.11634938309643,1.2983091530695958,-1.4886716983238983,-6.145443388649426,-9.689213148338624,20.760311423743026,0.599998474121108,4.540683996038837,0.749497222900402,-5.842048731240794,7.341043177041598,-2.546275754170196,4.045270199971,2.607684104980464,44.604259289753195,-23.025113086487032,3.2957729770705964,7,0.8900032043456889,-3.9499969482422017,-8.09749794006349,-9.875,-2.7999954223632955,0,-0.012373813694398828,1.6213593671298905,114.05999755859376,1.717576279971849,113.19000244140624,-1.4131483650508807,114.79000091552734,-0.012373813694398828
5886,2016-07-26,113.62000274658205,114.62000274658205,113.1999969482422,114.12999725341795,782200.0,-0.0028959562132331307,-1.103702782738476,25.494279176218065,51.884726546541586,69.6753280706114,1.3431427969611605,-0.4376323883219726,-5.561713517956335,-9.200198191285253,20.715600899354904,1.4200057983398438,4.028648453425276,-0.052497100830066756,-5.094033238959611,4.989039037299477,-2.5732651698948388,2.4682709682347053,2.783771027890623,35.271434739152326,-27.185979012951854,2.5207680690647702,7,1.1699981689452983,-3.6200027465820455,-7.785003662109389,-9.545005798339844,-2.1700057983398438,1,0.0019362223727388272,6.249856952126645,113.9499969482422,1.6213593671298905,114.05999755859376,1.717576279971849,113.19000244140624,0.0019362223727388272
5887,2016-07-27,112.54000091552734,113.58999633789062,112.01000213623048,113.58999633789062,1731100.0,-0.009505384658927807,2.009525885558556,2.0588367291985707,40.63525489163821,66.31530783405485,2.1157666528937824,1.2208321650909113,-4.290098867110828,-7.989313080794631,21.063029580142373,1.6100006103515625,3.5660696086342654,-1.4599990844726562,-5.03911251793221,2.1191143489868978,-3.2495558012024333,0.32955763225712076,3.716021871345319,20.306461891036527,-35.88053292300645,1.7895567167297795,7,1.7550010681152344,-2.5400009155273438,-6.730001449584961,-8.465003967285142,-0.20000457763671875,2,-0.023902633903702952,-1.103702782738476,113.62000274658205,6.249856952126645,113.9499969482422,1.6213593671298905,114.05999755859376,-0.023902633903702952
5888,2016-07-28,112.04000091552734,113.0,111.41999816894531,112.6500015258789,2383700.0,-0.004442864723053441,1.4122210315426549,0.5809554950045414,29.523742917815014,60.60575792798816,2.1610903634442593,2.042119229592444,-3.5494094753797043,-7.363201905080146,21.779257081233787,1.5800018310546875,2.9942455731804785,-2.097499084472659,-5.075563861996599,0.8805656930512811,-3.586531473234629,-0.608466695710689,3.9612606323067894,19.375058114445437,-31.370577298880747,1.489032388761969,7,1.5449981689453125,-2.0400009155273438,-6.382501602172852,-7.965003967285142,0.029998779296875,3,-0.018207790957315395,2.009525885558556,112.54000091552734,-1.103702782738476,113.62000274658205,6.249856952126645,113.9499969482422,-0.018207790957315395
5889,2016-07-29,110.98999786376952,112.22000122070312,110.38999938964844,112.22000122070312,3062500.0,-0.009371680142607919,1.9756046123595854,2.0163969282337577,25.053733978250676,53.65879458431682,2.889446751160861,3.2077549048637337,-2.2836863742617908,-6.190156692461628,21.769855627222906,1.8300018310546875,2.3223761299209116,-3.1165019989013842,-6.2157863985983965,-0.017217599204371936,-4.66614419874989,-1.566859799052878,4.644762613753514,14.184349833614016,-30.887627539762953,1.549642199848506,7,1.9500007629394673,-0.989997863769517,-5.332498550415025,-6.915000915527315,0.3800048828125284,4,-0.006036563490772084,1.4122210315426549,112.04000091552734,2.009525885558556,112.54000091552734,-1.103702782738476,113.62000274658205,-0.006036563490772084
5890,2016-08-01,110.76000213623048,111.7699966430664,110.0,111.41999816894531,3405600.0,-0.0020722203078274992,1.6029496737856017,0.5365806759748983,18.367323989471302,46.49704993233154,2.6994311291400663,3.528063610933472,-1.794930988047426,-5.84040057251498,21.613559396621866,1.7699966430664062,1.6881300231442395,-3.28899765014647,-6.595602023915603,0.017606723622662912,-4.94229983703103,-1.6356954632619107,4.350282232505094,16.450252909324462,-21.728534152544512,1.653302186884565,8,1.884998321533189,-0.760002136230483,-4.925003051757827,-6.685005187988281,1.209999084472642,0,0.0,1.9756046123595854,110.98999786376952,1.4122210315426549,112.04000091552734,2.009525885558556,112.54000091552734,0.0
5891,2016-08-02,109.22000122070312,110.62000274658205,108.6999969482422,110.5199966430664,1816800.0,-0.013903944436848392,1.5599947103133145,1.9697018738368417,16.29775861301438,39.72705117230924,3.7635869600281637,5.049736629991614,-0.06063336805908648,-4.165226024879729,21.500691644612512,2.0600051879882812,0.936208986525287,-4.652998733520505,-8.571134074067828,-0.7348633929731818,-6.612066403794174,-2.6939310632468363,5.277049023784187,10.63403552895556,-22.015626656260636,1.9590676702736625,8,2.4399986267089986,0.779998779296875,-3.6650028228759766,-5.145004272460923,1.7399978637695312,1,0.017670758868385095,1.6029496737856017,110.76000213623048,1.9756046123595854,110.98999786376952,1.4122210315426549,112.04000091552734,0.017670758868385095
5892,2016-08-03,109.83000183105469,109.86000061035156,108.8499984741211,108.88999938964844,1279800.0,0.005585063207597996,1.0200042724609375,-0.7230813472384429,17.460286223777885,35.175728095287404,2.6552477701365547,4.393263492179699,-0.5165014588598069,-4.666109877425498,21.283857099748506,1.0100021362304688,0.03701349198900061,-3.8704982757568303,-8.182538605635031,0.4415420541213706,-6.026518440695938,-1.7144781108177227,3.8554609519583067,26.279164670605315,-0.2922645662825971,2.156020164939102,8,1.829998016357436,1.0200004577636719,-4.200004577636719,-5.755004882812486,-0.5800018310546875,2,0.014750023583532945,1.5599947103133145,109.22000122070312,1.6029496737856017,110.76000213623048,1.9756046123595854,110.98999786376952,0.014750023583532945
5893,2016-08-04,109.9000015258789,110.62000274658205,109.70999908447266,110.16999816894531,756400.0,0.0006373458404553833,-1.8000046950010413,-0.28722972534251023,20.938172155646996,30.74619063350236,2.3126868568830474,4.195783370365632,-0.5150971934095452,-4.617015425425123,20.597462073981827,0.9100036621093892,-0.7390388053561452,-3.582998657226568,-8.20595626773546,1.0399589532823228,-5.894477462481021,-1.2715198519721156,3.087496040266174,34.09099775886781,6.499022613432885,2.3114788052544464,8,1.7599983215332173,1.8899993896484375,-4.215003967285156,-5.8250045776367045,-0.3600006103515625,3,0.022201954305133942,1.0200042724609375,109.83000183105469,1.5599947103133145,109.22000122070312,1.6029496737856017,110.76000213623048,0.022201954305133942
5894,2016-08-05,111.48999786376952,111.91000366210938,110.0500030517578,110.0500030517578,900600.0,0.014467664384119283,-1.583343488235345,-5.333380428946848,31.312097911166774,27.941455247480313,0.35738070167175806,2.4153768319985005,-1.9399166108506307,-6.075866107544172,19.1130809275173,2.0100021362304688,-1.3207996440331158,-1.7935020446777514,-6.397934244714534,2.8109301553590313,-4.09571814469615,0.5087140553406471,0.897249615869157,86.91573458318824,57.34393513104613,2.302216100018395,8,0.17000198364260655,1.3450012207031392,-5.594997406005845,-7.2049980163573935,-4.790000915527315,4,0.005202276815570617,-1.8000046950010413,109.9000015258789,1.0200042724609375,109.83000183105469,1.5599947103133145,109.22000122070312,0.005202276815570617
5895,2016-08-08,112.0199966430664,112.44000244140624,111.48999786376952,111.81999969482422,1426200.0,0.0047537787196345604,-1.2093114032752414,0.13888726999146989,36.363608949321076,26.21688662556692,-0.5310218639405093,1.6875821481423685,-2.3535250517344366,-6.485634345579044,17.54677416497338,0.9500045776367188,-1.556858733495602,-1.083003234863284,-5.581952023047151,3.415945553320583,-3.3324776289552176,1.1664711592286494,-3.3199996948242045,88.76991493441616,54.71263338465785,2.249474394091936,8,-0.875,0.81500244140625,-4.914997100830078,-6.524997711181641,-3.9099960327148438,0,-0.0058024809494992,-1.583343488235345,111.48999786376952,-1.8000046950010413,109.9000015258789,1.0200042724609375,109.83000183105469,-0.0058024809494992
5896,2016-08-09,112.12999725341795,112.76000213623048,111.81999969482422,112.04000091552734,1081600.0,0.0009819729838240754,-2.5471871941038136,0.44998855573350643,36.98626557794608,25.811443368490018,-0.9773897633045436,1.3133430742784782,-2.377629507983883,-6.482166437212911,15.866484215722194,0.9400024414062642,-1.9134813205336343,-0.7625026702881001,-5.010720856645733,3.485715516069533,-2.8866117634669166,1.3616064228907163,-3.3552001953124773,83.88735824168896,49.690374979618596,2.124109093178817,8,-1.2799987792968608,0.7050018310547017,-4.37499618530272,-6.289997100830064,-2.3699951171874716,1,-0.00142687984155776,-1.2093114032752414,112.0199966430664,-1.583343488235345,111.48999786376952,-1.8000046950010413,109.9000015258789,-0.00142687984155776
5897,2016-08-10,112.86000061035156,113.0199966430664,112.08999633789062,112.12999725341795,1284000.0,0.006510330641351647,-1.296282342303309,8.111478467278483,48.2352825979461,27.89050333294903,-1.8519834379466147,0.36083852778398295,-2.971830510188198,-7.112145627073289,14.073333532975937,0.9300003051757812,-2.2129325359305483,0.12050056457519531,-3.8819218777460662,4.122923006896457,-1.8807106565854355,2.121711785735826,-3.9257953491210884,95.1662794342719,55.80782704808115,2.0012112211606294,8,-2.0000038146972656,-0.02500152587890625,-4.835002899169922,-6.750003814697266,-3.8600006103515625,2,-0.016835030264076067,-2.5471871941038136,112.12999725341795,-1.2093114032752414,112.0199966430664,-1.583343488235345,111.48999786376952,-0.016835030264076067
5898,2016-08-11,113.1500015258789,113.56999969482422,112.48999786376952,112.91000366210938,843000.0,0.002569563299300137,1.0000141285842716,0.328762685116472,44.81187924151429,30.085852806644986,-2.1992467105367837,-0.19430254707610572,-3.1372675455931187,-7.299420569251481,12.448388678846412,1.0800018310547017,-2.4497089196229496,0.5725013732910185,-3.0522546585712576,4.1972574051532945,-1.2398766426401124,2.3848793892221494,-3.9706487817382765,88.06822245775116,47.30994761932875,1.812378015931135,8,-2.015003204345703,-0.31500244140625,-4.970001220703125,-6.885002136230469,-4.1699981689453125,3,-0.03446753401047831,-1.296282342303309,112.86000061035156,-2.5471871941038136,112.12999725341795,-1.2093114032752414,112.0199966430664,-0.03446753401047831
5899,2016-08-12,112.08999633789062,112.91999816894531,111.8499984741211,112.56999969482422,854900.0,-0.009368141172723221,-1.2291681567842072,-2.0000317894268367,40.432096827365285,32.53749423307765,-1.0804147559690307,0.6725724534334319,-1.9921066673470023,-6.144045783075853,11.278292121346132,1.3000030517578125,-2.5194966486690333,-0.34300346374512003,-3.7905838104726968,3.1045768829824567,-2.0667936371089155,1.3807867096186754,-2.5593918376953013,28.84605509298365,-10.953743516450611,1.7237901733637913,8,-0.9549980163574219,0.7450027465820312,-3.444995880126953,-5.359996795654283,-3.1199951171875,4,-0.022749536137698034,1.0000141285842716,113.1500015258789,-1.296282342303309,112.86000061035156,-2.5471871941038136,112.12999725341795,-0.022749536137698034
5900,2016-08-15,113.31999969482422,114.05999755859376,111.88999938964844,112.52999877929688,1206000.0,0.01097335531375876,-1.0966168974528276,-1.6458237304299452,48.587557633481886,36.12524967979626,-2.1334488438696866,-0.7477740715533088,-3.0993062676251526,-7.263373631292353,10.257236615164551,2.1699981689453267,-2.41854093570997,0.9834999084472713,-2.2323369657855494,4.199336782680092,-0.624418528669139,2.5914183455636817,-3.4662435790585846,66.9643495764656,25.49326590290795,1.6079184371164106,8,-1.8650016784667969,-0.4850006103515625,-3.7900009155273438,-5.7050018310546875,-2.5400009155273438,0,-0.05841866188148581,-1.2291681567842072,112.08999633789062,1.0000141285842716,113.1500015258789,-1.296282342303309,112.86000061035156,-0.05841866188148581
5901,2016-08-16,112.47000122070312,113.02999877929688,112.41000366210938,113.02999877929688,1040300.0,-0.007500869011738187,1.2142779291553134,-0.7088568476150927,49.66313932851093,39.70334446921104,-0.8649108808156853,-0.08401563206776075,-2.155770942131028,-6.309552545730682,9.181002000673718,0.9099960327148438,-2.176545486970852,0.24900131225585653,-2.7563610243015404,3.2543636488132535,-1.253679856022842,1.751682480534555,-2.1956209606546793,28.054434544255503,-15.429011868413252,1.5026811682787016,8,-0.5850028991699219,0.36499786376953125,-2.3299999237060547,-4.670001983642578,-1.709999084472642,1,-0.038765898133101384,-1.0966168974528276,113.31999969482422,-1.2291681567842072,112.08999633789062,1.0000141285842716,113.1500015258789,-0.038765898133101384
5902,2016-08-17,112.73999786376952,113.0,112.01000213623048,112.79000091552734,1148400.0,0.002400610297287775,3.212745925589187,0.08929155313354037,53.44486562958996,43.31519929964915,-0.7584769098641431,-0.5433244716500241,-2.3374809469068083,-6.475657334660653,9.002743030007636,0.989997863769517,-1.8351386964604188,0.621498107910142,-2.145313861587127,3.388310077407411,-0.7619078768384924,2.0049040926587764,-2.0870558738665324,40.27148227804749,-6.002856467862678,1.383405984748636,8,-0.6849975585937358,0.09500122070313921,-1.9699974060058452,-4.779998779296861,-2.839996337890611,2,-0.026432462160767,1.2142779291553134,112.47000122070312,-1.0966168974528276,113.31999969482422,-1.2291681567842072,112.08999633789062,-0.026432462160767
5903,2016-08-18,112.54000091552734,113.16000366210938,111.98999786376952,112.5199966430664,934300.0,-0.001773966223450163,-1.1666737309088546,-0.40006103143107336,58.32440095715749,46.316566304759235,-0.16160898546812064,-0.41584122384327316,-2.0168184918568386,-6.180179637891882,8.852156316662077,1.170005798339858,-1.2830413502238116,0.4540012359619112,-2.2748254013123557,3.182827873236178,-0.9104120826752222,1.8184145545990447,-1.5463533687552768,31.221842862025078,-18.322180551438557,1.3644133186371328,8,0.23499679565429688,0.24499893188477984,-1.022500991821289,-4.4550018310546875,-3.55999755859375,3,-0.031455490374346695,3.212745925589187,112.73999786376952,1.2142779291553134,112.47000122070312,-1.0966168974528276,113.31999969482422,-0.031455490374346695
5904,2016-08-19,112.8000030517578,113.19000244140624,112.16000366210938,112.58999633789062,924500.0,0.002310308637953673,1.0807940691419986,10.498093058733081,60.920771140316155,49.045139881536464,-0.2416579009520632,-0.8169651759693295,-2.153547307224173,-6.351959756906652,8.699635481645796,1.0299987792968608,-0.7394992175410096,0.7770030975341626,-1.8146679447267076,3.368674139795033,-0.5188324235962654,2.0728386186645906,-1.4997205038035588,41.93568801726894,-11.307257208548677,1.295835521130432,8,0.13999557495118609,-0.1600036621093608,-0.7475032806396342,-4.690002441406236,-2.690002441406236,4,-0.03386524460528084,-1.1666737309088546,112.54000091552734,3.212745925589187,112.73999786376952,1.2142779291553134,112.47000122070312,-0.03386524460528084
5905,2016-08-22,112.54000091552734,113.4000015258789,112.31999969482422,112.73999786376952,785200.0,-0.0023049834148599624,-2.375008940705243,-0.9523359732616403,70.5955183488715,52.779501300528175,0.11159988220590833,-0.7041127869478032,-1.7359347009763155,-6.017604618531834,8.583681161609874,1.0800018310546875,-0.26174657536159884,0.587500762939456,-1.8559296296832173,3.030931155562129,-0.6342144333718807,1.8092159592507926,-0.9637468665091546,39.007207324200344,-18.814770147031425,1.2217151963113342,8,0.4149971008300781,-0.31500244140625,-0.4875011444091797,-4.430000305175781,-2.3600006103515625,0,-0.03172205141089224,1.0807940691419986,112.8000030517578,-1.1666737309088546,112.54000091552734,3.212745925589187,112.73999786376952,-0.03172205141089224
5906,2016-08-23,113.83999633789062,114.0,112.5,113.25,1546300.0,0.011551407604297514,2.296690029846742,-2.950026703288529,72.91425432477693,55.52160927017604,-1.0284789479446772,-2.0941499467673452,-2.834818467365608,-7.245790448429915,8.30844281266221,1.5,0.07650503173044854,1.8764965057373075,-0.6002938403019158,4.353286851776531,0.6381013327176959,3.114891678756919,-2.015367937914874,92.03962726082258,28.97902116262602,1.2383951730196099,8,-0.8849983215332031,-1.7449989318847656,-1.629995346069336,-5.7299957275390625,-4.529998779296861,1,-0.026879810760985223,-2.375008940705243,112.54000091552734,1.0807940691419986,112.8000030517578,-1.1666737309088546,112.54000091552734,-0.026879810760985223
5907,2016-08-24,109.8499984741211,110.33000183105469,108.0,108.37999725341795,4420600.0,-0.03504917421050102,-1.089691744500325,2.4915429576372246,49.802671432580105,56.07614173585002,2.7822298443809643,1.7749914334700208,1.2960202581726321,-3.2107666865132103,8.705552595704242,5.839996337890625,0.2308794038930273,-1.979001235961917,-4.611252956493246,0.653250484569412,-3.2951270962275885,-0.6628753756962453,4.2099990844726705,30.83330790201823,-34.409107285207924,1.3161258602656674,8,1.1800003051757812,1.7950019836425781,2.6100025177001953,-1.7399978637695312,0.1600036621093892,2,0.00828405712107294,2.296690029846742,113.83999633789062,-2.375008940705243,112.54000091552734,1.0807940691419986,112.8000030517578,0.00828405712107294
5908,2016-08-25,110.0,110.86000061035156,109.56999969482422,109.9499969482422,1553900.0,0.0013655123164544314,-2.1851970461909427,0.03401565322094124,43.36599546584474,56.402130473458854,2.3897147486084975,1.5434557751189004,1.2895722618088996,-3.297487812215323,9.345938222002648,1.2900009155273438,0.3777658263535386,-1.7269996643066463,-4.480148925756652,1.026149597143359,-3.103574295031649,-0.3504250335816437,4.0,33.33333333333333,-27.962671196467312,1.376574630724999,8,1.029998779296875,1.3100013732910156,2.4225006103515625,-1.8899993896484375,-0.839996337890625,3,-0.0009090770374644563,-1.089691744500325,109.8499984741211,2.296690029846742,113.83999633789062,-2.375008940705243,112.54000091552734,-0.0009090770374644563
5909,2016-08-26,110.31999969482422,111.04000091552734,109.66999816894531,109.77999877929688,1056500.0,0.002909088134765536,-2.6052602519700847,10.799359169975604,42.286768198037365,55.70204275840946,2.0028593030593242,1.2339532920350962,1.1130343497985677,-3.571343413836871,9.78350889642252,1.3700027465820312,0.3300675025511737,-1.373500061035159,-4.180192399675519,1.433192277605201,-2.776846230355332,0.029846108285013884,3.5600003051757767,38.66666158040364,-18.362842849589093,1.4033461693201765,8,0.6800003051757812,0.9900016784667969,2.1000003814697266,-1.4749984741210938,-0.9499969482421733,4,-0.012146449796931025,-2.1851970461909427,110.0,-1.089691744500325,109.8499984741211,2.296690029846742,113.83999633789062,-0.012146449796931025
5910,2016-08-29,110.76000213623048,111.13999938964844,110.41000366210938,110.41000366210938,1301900.0,0.003988419530669196,-3.1714223433242505,0.648144223569164,43.964782464904914,55.068891995786565,1.2980348905457646,0.8368569411536413,0.8609931915004694,-3.930879108483367,10.02132939602737,0.8199996948242188,0.29675065203622353,-0.9334976196288949,-3.740189958269255,1.8731947190114653,-2.336843788949068,0.4698485496912781,3.0023978637695166,46.00003560384138,-7.316855491994971,1.4033461693201765,8,0.23999786376951704,0.5499992370605327,1.6599979400634624,-1.915000915527358,-2.1500015258789205,0,-0.005868558264195856,-2.6052602519700847,110.31999969482422,-2.1851970461909427,110.0,-1.089691744500325,109.8499984741211,-0.005868558264195856
5911,2016-08-30,111.1500015258789,111.16000366210938,110.11000061035156,110.70999908447266,1503400.0,0.0035211211820738164,3.56516402958835,1.2571553133514477,42.234338089519554,53.823277824667635,0.7834954767700282,0.6312251982190134,0.6032088723051459,-4.240680096254508,9.696281728411126,1.0500030517578125,0.4068127151791572,-0.639998245239255,-3.211468404777932,1.931471914299422,-1.9257333250085935,0.6457368345300836,2.4971504741210993,99.6834770683844,49.5262204160919,1.2857350797693363,8,-0.15000152587890625,0.15999984741210938,1.269998550415039,-2.3050003051757812,-2.3100051879882812,1,-0.008726956431730493,-3.1714223433242505,110.76000213623048,-2.6052602519700847,110.31999969482422,-2.1851970461909427,110.0,-0.008726956431730493
5912,2016-08-31,111.4499969482422,111.55999755859376,110.63999938964844,111.11000061035156,1413600.0,0.0026990141092662068,2.2857220708445705,0.7727146622278032,42.2867282418533,52.04131418963383,0.31432452346879813,0.4836136838100771,0.4239095267655415,-4.445783522660079,9.259070550289508,0.9199981689453267,0.33001495246917045,-0.4210025787353402,-2.829407597880845,1.9874024404101647,-1.6252050883080926,0.7831999308374122,2.084212011757799,94.4723252042495,47.08184456662899,1.2042025095727518,8,-0.4499969482422017,-0.4199981689453267,0.9450035095214702,-2.6049957275390767,-4.0,2,-0.01920143067067348,3.56516402958835,111.1500015258789,-3.1714223433242505,110.76000213623048,-2.6052602519700847,110.31999969482422,-0.01920143067067348
5913,2016-09-01,112.33999633789062,112.3499984741211,110.8499984741211,111.27999877929688,1339900.0,0.007985638528655414,1.7777730682829653,3.117673458396782,51.152074704844146,50.95590347458138,-0.6783665580737761,-0.22579120843056444,-0.2858182905820712,-5.236189235944636,9.096714664442764,1.5,0.31572309544870336,0.34699707031249716,-1.8814985823571106,2.575492722982105,-0.7672507560223067,1.461244896647301,1.083528442909369,99.62678600404813,47.82963267281194,1.1142478263348052,9,-1.339996337890625,-1.30999755859375,-0.19249534606933594,-3.4949951171875,-4.189994812011719,3,-0.020740557927847014,2.2857220708445705,111.4499969482422,3.56516402958835,111.1500015258789,-3.1714223433242505,110.76000213623048,-0.020740557927847014
5914,2016-09-02,112.06999969482422,113.11000061035156,111.44000244140624,112.91000366210938,987600.0,-0.002403388391204131,1.6935500741406377,-0.7924583981113607,43.680475198642256,47.965343124555915,-0.5842508777623436,0.09474318343407617,0.08443454675963835,-4.876738104018926,9.668541408955079,1.6699981689453267,0.2205379881564653,0.048000335693359375,-2.1679948523456005,2.2639955237323193,-1.0599972583261206,1.1559979297128393,1.2450545903597714,65.33330281575522,14.816280179643798,1.1079975940194835,9,-1.0699996948242188,-1.0400009155273438,-0.2775001525878906,-3.2249984741210938,-5.080001831054702,4,-0.02596587883143575,1.7777730682829653,112.33999633789062,2.2857220708445705,111.4499969482422,3.56516402958835,111.1500015258789,-0.02596587883143575
5915,2016-09-06,111.37000274658205,112.05999755859376,110.4000015258789,111.88999938964844,2091000.0,-0.006246068976071384,2.860487398088993,0.6190406989945426,44.3531804997341,44.79189047732894,-0.0756242155417084,0.7837296548290311,0.995321846091187,-4.084381482724538,10.015771089480134,1.6699981689453125,0.059585982940532745,-0.6194969177245895,-2.854598972021762,1.615605136572583,-1.7370479448731828,0.49805410942400385,1.8387504528982674,42.000071207682765,-10.889117362164214,1.1175510271485873,9,-0.8150024414062642,-0.34000396728517046,0.09999656677244673,-2.5250015258789205,-3.8400039672851705,1,-0.017958157050161128,1.6935500741406377,112.06999969482422,1.7777730682829653,112.33999633789062,2.2857220708445705,111.4499969482422,-0.017958157050161128
5916,2016-09-07,111.97000122070312,111.97000122070312,110.91999816894531,111.44000244140624,1525900.0,0.005387433414061782,2.962284792998215,-1.019235001540616,46.17677342026971,44.38901292040556,-1.0826267659418676,0.1803781768289383,0.6546075183992031,-4.58599697778601,10.210369082654953,1.0500030517578125,-0.1512644736584292,-0.01149864196777628,-2.245628466568945,2.2226311826333927,-1.1285635542683536,1.105566270332801,1.1399993896484375,57.933587646570295,3.3058965526186412,1.1170649123005814,9,-0.6300010681152344,-0.94000244140625,-0.6475009918212891,-3.125,-5.169998168945327,2,-0.030008042991164108,2.860487398088993,111.37000274658205,1.6935500741406377,112.06999969482422,1.7777730682829653,112.33999633789062,-0.030008042991164108
5917,2016-09-08,110.95999908447266,111.9800033569336,110.83000183105469,111.44000244140624,1204200.0,-0.0090202922677447,-2.1081212046230142,-0.9056687971439576,42.73895524878998,44.31934178517726,0.11330224085428142,1.0969813826030475,1.8591528069292025,-3.4978146203664835,10.293927128173948,1.1500015258789062,-0.4649278684904061,-0.9265007019043026,-3.1649233765306093,1.3119219727220042,-2.045712039217463,0.1927106354088579,2.047801513671871,20.664123534297097,-35.398947270132595,1.1192113373131543,9,0.43000030517578125,0.06999969482421875,-0.12999916076660156,-2.1149978637695312,-3.970001220703139,3,-0.019106009048973527,2.962284792998215,111.97000122070312,2.860487398088993,111.37000274658205,1.6935500741406377,112.06999969482422,-0.019106009048973527
5918,2016-09-09,109.25,110.45999908447266,109.23999786376952,109.91999816894531,1705800.0,-0.015410950780297417,-2.5362229102166136,1.3958197568147914,35.60418930324309,43.576833019088994,1.9061810650008226,2.6349146860742394,3.6414505252968894,-1.7208608603923778,10.401549020723225,1.7200012207031392,-0.9929249830390177,-2.441499710083008,-4.886440360168123,0.0034409400021075953,-3.6639700351255584,-1.2190293850404572,3.6576445861816325,0.25845294914368644,-55.21258565778281,1.2224703250425548,9,1.9249992370605469,1.779998779296875,2.0050010681152344,0.029998779296875,-2.3700027465820455,4,-0.016476000473755636,-2.1081212046230142,110.95999908447266,2.962284792998215,111.97000122070312,2.860487398088993,111.37000274658205,-0.016476000473755636
5919,2016-09-12,109.54000091552734,109.91999816894531,108.33000183105469,108.91999816894531,1462100.0,0.002654470622675875,1.3043471049707263,-0.9253797626910201,37.86406328701369,42.89897533265665,1.6694636979354556,2.2599480416463678,3.3538167537411425,-1.938666930509413,11.087405828766055,1.589996337890625,-0.983844672547221,-2.023999023437497,-4.641320429780436,0.5933223829054413,-3.3326597266089664,-0.715338320266028,3.2694907789306598,32.43969089666953,-24.0764818572908,1.308660703171469,9,1.1800003051757812,1.4899978637695312,2.184999465942383,-0.15000152587890625,-2.3899993896484375,0,-0.012689422841253628,-2.5362229102166136,109.25,-2.1081212046230142,110.95999908447266,2.962284792998215,111.97000122070312,-0.012689422841253628
5920,2016-09-13,106.6999969482422,108.22000122070312,106.33999633789062,107.08000183105469,2110300.0,-0.025926638155455484,-2.4181717297822165,-0.6129083861440735,24.316537680443474,40.90810862053708,4.328141446866539,4.826000450909518,6.153564101438079,0.9807429453158392,11.49737423575513,3.2000045776367188,-0.964509052941736,-4.5330028533935405,-7.807241439608234,-1.2587642671788473,-6.170122146500887,-2.895883560286194,6.013304912326646,6.382981601548855,-43.75438359829024,1.6371192931073433,9,3.025001525878892,3.499999999999986,5.547502517700181,2.690002441406236,1.490005493164034,1,0.0027179093141678212,1.3043471049707263,109.54000091552734,-2.5362229102166136,109.25,-2.1081212046230142,110.95999908447266,0.0027179093141678212
5921,2016-09-14,108.11000061035156,108.19000244140624,106.72000122070312,106.97000122070312,1960700.0,0.013214655130621145,1.2615350305762216,-2.9999598458080143,42.31449686096233,40.911194022660304,2.7284950996803445,3.238656198308149,4.692100893610075,-0.3413285562479018,11.92949784488127,1.490005493164034,-0.9241838129256621,-2.9049991607666072,-6.405239849913102,0.5952415283798871,-4.655119505339854,-1.15487881619336,4.348369029310163,31.383015419744687,-20.32059073705475,1.7501203445732447,9,1.6149978637695312,2.089996337890625,3.8799972534179688,1.279998779296875,-0.20999908447265625,2,-0.005364923020813928,-2.4181717297822165,106.6999969482422,1.3043471049707263,109.54000091552734,-2.5362229102166136,109.25,-0.005364923020813928
5922,2016-09-15,109.76000213623048,109.97000122070312,107.63999938964844,108.13999938964844,1535100.0,0.015262246938891666,1.2843144954691141,1.421055801689188,49.063970867852625,40.679182485216806,0.9091659649209873,1.4271233015078337,2.991343492636787,-1.893389533511595,12.228115319794707,2.3300018310546875,-0.8986878809999865,-1.1059978485107251,-4.5503184248985065,2.338322727877056,-2.828158136704616,0.6161624396831655,2.4536325713604015,83.00979413611087,27.785235991694925,1.722160288193888,9,-0.03500366210938921,0.43999481201170454,2.082496643066392,0.23999786376951704,-1.3100051879882812,3,-0.02696792116311031,1.2615350305762216,108.11000061035156,-2.4181717297822165,106.6999969482422,1.3043471049707263,109.54000091552734,-0.02696792116311031
5923,2016-09-16,109.0,109.4800033569336,108.16000366210938,109.41999816894531,3314100.0,-0.006924217578705871,3.888810398417632,-0.2592576894276528,45.02262638699896,40.828310395034215,1.2801912902836108,2.0114473590886064,3.6594411635366555,-1.0637806252432256,12.451470429151634,1.599998474121108,-0.9039650338052923,-1.688999938964841,-5.134942835186365,1.7569429572566833,-3.41197138707561,0.03397150914592828,2.9786891728028735,73.27823923058816,15.299959674132978,1.7229714481107647,9,0.1999969482421875,1.1999969482421875,2.8474979400634766,1.0,0.6299972534179545,4,-0.01844038657092184,1.2843144954691141,109.76000213623048,1.2615350305762216,108.11000061035156,-2.4181717297822165,106.6999969482422,-0.01844038657092184
5924,2016-09-19,108.9800033569336,109.97000122070312,108.9499969482422,109.41999816894531,1245000.0,-0.00018345544097619904,-3.0799548346737184,1.0476112624886467,43.06853860213282,40.68557240641185,0.9116465614826552,1.824108616184617,3.545753356375343,-0.9670403603153659,12.555929949227252,1.0200042724609233,-0.9422859305591231,-1.5179965972900362,-4.894032793804726,1.8580395992246537,-3.206014695547381,0.17002150096730873,2.7731381024727852,72.72736826176144,12.687241761666002,1.6880180982573483,9,0.17999649047851562,1.2199935913085938,3.004995346069336,1.0199966430664062,-0.660003662109375,0,-0.019269646162862197,3.888810398417632,109.0,1.2843144954691141,109.76000213623048,1.2615350305762216,108.11000061035156,-0.019269646162862197
5925,2016-09-20,108.97000122070312,109.8499984741211,108.68000030517578,109.75,1087800.0,-9.177955516948e-05,1.3877617750097313,1.7727454006346344,41.252004553144594,40.138375865620176,0.6095023378900208,1.636864973879355,3.414363041513923,-0.845403959230822,12.58593839273786,1.1699981689453125,-1.1876225382586938,-1.3494987487792969,-4.647551259084352,1.9485537615257584,-2.9985250039318174,0.2995275063732237,2.5666144338426307,69.23076923076923,13.618455324246455,1.6490262551525274,9,0.18999862670898438,1.2299957275390625,3.0149974822998047,1.029998779296875,-1.1500015258789062,1,-0.016701841556724162,-3.0799548346737184,108.9800033569336,3.888810398417632,109.0,1.2843144954691141,109.76000213623048,-0.016701841556724162
5926,2016-09-21,110.77999877929688,111.0,108.9000015258789,109.5199966430664,1352900.0,0.016610053577294615,1.4705797875443738,-1.6153898822332642,47.60201105797897,40.67871539997451,-1.550053517576032,-0.4365144774648684,1.4582012610841986,-2.524444587373722,11.996189732296973,2.0999984741210938,-1.2986119830616332,0.6134986877441406,-2.2525071312678335,3.479504506756115,-0.8195042217618465,2.0465015972501277,0.5487521025826823,93.45234581132692,40.989373822529444,1.4330029095059855,9,-2.1100006103515625,-0.6100006103515625,1.364999771118164,-0.779998779296875,-3.470001220703111,2,-0.023379638620962595,1.3877617750097313,108.97000122070312,-3.0799548346737184,108.9800033569336,3.888810398417632,109.0,-0.023379638620962595
5927,2016-09-22,110.76000213623048,111.48999786376952,110.58999633789062,111.13999938964844,1255100.0,-0.0001805077025341939,-1.4999735093723445,-0.3015846104473975,43.96948707749315,41.608192930446734,-1.744905314648733,-0.36348305282392346,1.3423275977842053,-2.393354424178412,11.372212905419474,0.900001525878892,-1.3816490211081884,0.5480018615722742,-2.3257309210952997,3.421734644239848,-0.8888645297615199,1.9848682529060682,-4.420005798339858,78.07816820896863,30.276518771301596,1.4368663913337882,9,-1.8450050354004048,-0.5900039672851705,1.5999965667724467,-0.760002136230483,-2.5900039672851705,3,-0.02582160125668731,1.4705797875443738,110.77999877929688,1.3877617750097313,108.97000122070312,-3.0799548346737184,108.9800033569336,-0.02582160125668731
5928,2016-09-23,109.9000015258789,110.52999877929688,109.26000213623048,110.16999816894531,1263400.0,-0.007764541294372762,1.5656553201655063,0.7105226173028153,42.07451504032598,42.076020903036984,-0.8750237375193706,0.5150486133937875,2.03851140588462,-1.41319996045182,11.292874249609605,1.5,-1.5687930146229405,-0.3069988250732365,-3.1826320138323183,2.5686343636858453,-1.7448154194527774,1.1308177693063044,-3.4570051574707037,43.416451269576015,-2.078022175986476,1.4378165943795407,9,-0.9850044250488281,0.26999664306640625,2.5449981689453125,0.09999847412109375,-1.1600036621093892,4,-0.013193854026428364,-1.4999735093723445,110.76000213623048,1.4705797875443738,110.77999877929688,1.3877617750097313,108.97000122070312,-0.013193854026428364
5929,2016-09-26,108.9800033569336,109.48999786376952,108.58000183105469,109.19000244140624,1238400.0,-0.008371229810480663,1.2469317207795703,0.7777840571928604,41.409062687169616,43.97519034822878,-0.04784651170305665,1.4013587434436658,2.826080106737834,-0.35306742827162907,11.438700910969414,1.3199996948242188,-1.672617098439602,-1.1599971771240263,-4.086535922530217,1.7665415682821646,-2.6232665498271217,0.30327219557906915,-2.43606695861817,13.745775643059273,-30.86095090418017,1.4632693727030952,9,0.12499618530273438,1.1899948120117188,3.7999954223632812,1.0199966430664062,-1.5900039672851562,0,0.00596434094753584,1.5656553201655063,109.9000015258789,-1.4999735093723445,110.76000213623048,1.4705797875443738,110.77999877929688,0.00596434094753584
5930,2016-09-27,110.11000061035156,110.43000030517578,108.58000183105469,108.9000015258789,1024600.0,0.01036884950092154,1.0,-5.761925522252888,43.55955576219963,44.113530226144036,-0.7188623521811763,0.2320663476837126,1.5653495128091208,-1.3430800477769367,11.44950978731951,1.8499984741210938,-1.5036171729799293,0.0025001525878849407,-2.9094484008280403,2.9144487060038102,-1.4534741241200777,1.4584744292958476,-3.4671429827270543,52.57734931925284,9.257485931261222,1.455974276707966,9,-0.5450019836425781,0.05999755859375,2.6799983978271484,-0.1100006103515625,-3.910003662109361,1,-0.01625647902647509,1.2469317207795703,108.9800033569336,1.5656553201655063,109.9000015258789,-1.4999735093723445,110.76000213623048,-0.01625647902647509
5931,2016-09-28,110.18000030517578,110.30999755859376,109.38999938964844,110.02999877929688,1128900.0,0.0006357251333775071,3.487839371778169,0.12396829700435695,47.11111563223379,43.89654631107528,-0.5189239354435813,0.09030031797961158,1.3778863040357123,-1.2814858776633855,11.300608025476947,0.9199981689453267,-1.3824926441503465,0.12099990844725994,-2.7498614486962794,2.9918612655907992,-1.3144307701245168,1.5564305870190367,-3.440199872828373,54.982840393373436,8.43377592241822,1.4354306785717725,9,-0.3549995422363281,-0.01000213623046875,2.4099979400634766,-0.18000030517578125,-4.5800018310546875,2,-0.02141950085146893,1.0,110.11000061035156,1.2469317207795703,108.9800033569336,1.5656553201655063,109.9000015258789,-0.02141950085146893
5932,2016-09-29,109.30999755859376,110.44000244140624,108.93000030517578,109.77999877929688,892700.0,-0.007896194810058876,-1.4552965549752277,-3.133309597680593,50.23695711389615,44.47591639184163,0.3135007036510018,0.8345470592463897,2.117571737463308,-0.293671582605171,11.502342147229399,1.5100021362304545,-0.7903949941121198,-0.6420028686523267,-3.4534800006405817,2.1694742633359283,-2.047741434646454,0.7637356973418008,-2.4751931776179106,37.435736922415536,-14.350433780513718,1.4057385659941257,9,0.7250022888183452,0.41500091552732954,3.2150001525878764,0.6900024414062358,-4.029998779296889,3,-0.018296588095045307,3.487839371778169,110.18000030517578,1.0,110.11000061035156,1.2469317207795703,108.9800033569336,-0.018296588095045307
5933,2016-09-30,110.01000213623048,110.33000183105469,109.20999908447266,109.52999877929688,1681400.0,0.0064038477108325775,1.0,-1.0212810856438506,51.79801437384134,45.445858144253684,-0.25498259046686655,-0.05161106451699027,1.3442777248956759,-0.8886410292080598,12.230706416655066,1.1200027465820312,-0.5907306427910584,0.17450141906739702,-2.4037604794559826,2.7527633175907766,-1.1146295301942928,1.4636323683290868,-3.082093885598752,76.88171160898271,21.712761705557966,1.2891309492616891,9,0.024997711181626414,-0.2850036621093892,1.3274974822997905,-0.01000213623048296,-2.1100006103515767,4,-0.016725787942505566,-1.4552965549752277,109.30999755859376,3.487839371778169,110.18000030517578,1.0,110.11000061035156,-0.016725787942505566
5934,2016-10-03,109.16000366210938,110.12000274658205,108.9000015258789,109.83000183105469,818200.0,-0.0077265562913862995,-1.0504180130276692,-1.3958197568147088,61.101111495181975,47.651314471146726,0.69647595383924,0.5999600360933641,2.0815518042249153,0.07018049866907461,12.984445764529914,1.2200012207031392,-0.6199416370144917,-0.5299972534179744,-2.897106092987059,1.83711158615111,-1.7135516732025167,0.6535571663665678,-2.1408536192148944,31.18288391018671,-28.91140158753064,1.183554419784544,10,0.8749961853027344,0.5649948120117188,2.0099964141845703,0.839996337890625,-0.8100051879882812,0,-0.003847616198694226,1.0,110.01000213623048,-1.4552965549752277,109.30999755859376,3.487839371778169,110.18000030517578,-0.003847616198694226
5935,2016-10-04,109.37000274658205,109.91999816894531,108.87999725341795,109.4499969482422,519700.0,0.0019237731534225144,1.0392241927401684,0.1193946571317953,56.37653080214462,48.62626110938736,0.6137236768662717,0.24500499436631173,1.7624905908376576,-0.026913208375944464,13.697299251831788,1.040000915527358,-0.5178300295592351,-0.21999816894529545,-2.453485548430578,2.013489210539987,-1.3367418586879296,0.8967455207973387,-2.2614357472700704,31.41050407633464,-30.98064137717843,1.116743689742638,10,0.6649971008300639,0.3549957275390483,1.7849979400634624,0.6299972534179545,-0.01000213623048296,1,-0.018103714978607188,-1.0504180130276692,109.16000366210938,1.0,110.01000213623048,-1.4552965549752277,109.30999755859376,-0.018103714978607188
5936,2016-10-05,108.61000061035156,109.7699966430664,108.5199966430664,109.73999786376952,1025900.0,-0.006948908449709523,1.100849495111396,14.125989508821949,43.60399444301583,48.58565081666765,1.1550015561045655,0.7803886289206048,2.41298900912588,0.8455952592700839,14.523757978027984,1.25,-0.3962866151363187,-0.8120002746582031,-2.7815971793678926,1.1575966300514864,-1.7967987270130408,0.17279817769663453,-1.413804993750432,4.68769247275086,-52.81940123375252,0.984798452354843,10,0.9149971008300781,1.1149978637695312,2.5450000762939453,1.3899993896484375,0.6200027465820312,2,-0.02218951890770604,1.0392241927401684,109.37000274658205,-1.0504180130276692,109.16000366210938,1.0,110.01000213623048,-0.02218951890770604
5937,2016-10-06,108.83999633789062,108.9499969482422,107.9499969482422,108.38999938964844,1251300.0,0.0021176293734146423,1.9850827848503596,-0.39822835576021187,49.054350923644655,49.36118813703639,0.6973447249720834,0.40414486213771283,2.1087214184600924,0.7034412376594474,15.455253813767511,1.0,-0.23496498756743733,-0.4760044097900362,-2.3213571555580756,1.3693483359780032,-1.3986807826740488,0.4466719630939764,-1.5579246763461327,37.39485561881278,-17.36888750922484,0.9226763728840165,10,0.35500335693359375,0.8850021362304688,2.315004348754883,1.160003662109375,2.5400009155273295,3,-0.029768448849548435,1.100849495111396,108.61000061035156,1.0392241927401684,109.37000274658205,-1.0504180130276692,109.16000366210938,-0.029768448849548435
5938,2016-10-07,107.4499969482422,109.0,106.93000030517578,109.0,1524200.0,-0.012771034880718068,1.670962089367106,-3.444474585466721,42.21766372744659,49.45103269706717,1.9034291310488385,1.7416748447220272,3.4228846662558112,2.1993194651613948,15.723231318130148,2.0699996948242188,-0.33963684728379917,-1.7760036468505689,-3.801676536949955,0.24966924324881745,-2.788840091900255,-0.7631672018008828,4.040000915527315,16.300822730317027,-34.69564451521143,1.0128364450496918,10,1.235004425048814,2.275001525878892,3.565002441406236,2.5500030517577983,2.5600051879882812,4,-0.020195423272004298,1.9850827848503596,108.83999633789062,1.100849495111396,108.61000061035156,1.0392241927401684,109.37000274658205,-0.020195423272004298
5939,2016-10-10,108.1500015258789,108.83999633789062,108.12000274658205,108.4800033569336,860500.0,0.006514700767966453,-2.6922806056576944,0.2129039879505045,46.10266180377219,49.73360003501968,1.1994413850267875,0.9825726708665172,2.6874643996902137,1.6015572620162004,15.55437886203136,1.3899993896484233,-0.3850591821968692,-1.0064990997314425,-3.0815888760798487,1.0685906766169637,-2.0440439879056385,0.03104578844275352,3.2487963867187375,40.80274556333806,-7.561392806592899,1.0375448881742004,10,0.5349998474121094,1.5749969482421875,2.8649978637695312,1.8499984741210938,2.75,0,-0.0023116042207376175,1.670962089367106,107.4499969482422,1.9850827848503596,108.83999633789062,1.100849495111396,108.61000061035156,-0.0023116042207376175
5940,2016-10-11,106.98999786376952,108.22000122070312,106.54000091552734,108.08000183105469,1831600.0,-0.010725877445612597,1.4525502731540523,3.303023997780595,30.80040597334269,47.921298961809555,2.090129744732266,2.2824382364483,3.8052574183002577,2.8785338495646187,14.794211543607874,1.6800003051757812,-0.3690027679222112,-2.1810028076172046,-4.1867108400057305,-0.17529477522867865,-3.1838568238114675,-1.1781487914229416,4.319424096679683,13.931812491437148,-27.542206721158074,1.0028540161942625,10,1.5000038146972798,2.2099990844726705,4.0250015258789205,3.010002136230483,3.8700027465820455,1,0.012711474320088012,-2.6922806056576944,108.1500015258789,1.670962089367106,107.4499969482422,1.9850827848503596,108.83999633789062,0.012711474320088012
5941,2016-10-12,107.52999877929688,108.0199966430664,106.41000366210938,106.95999908447266,1628700.0,0.005047209330865998,1.0774164332721339,-0.5229335965114827,34.45620223829688,46.16788175340964,1.2680432244526543,1.7884519667006487,3.2780968530693144,2.4341263515099456,14.012792006498914,1.6099929809570312,-0.2611589818767186,-1.612001800537115,-3.6974881556397605,0.4734845545655304,-2.6547449780884307,-0.5692586229857994,3.5886463393554493,43.243115860915054,6.134927856385538,1.042743177551322,10,0.8400039672851562,1.6300010681152344,3.262500762939453,2.470001220703125,6.270004272460923,2,0.01701852368482526,1.4525502731540523,106.98999786376952,-2.6922806056576944,108.1500015258789,1.670962089367106,107.4499969482422,0.01701852368482526
5942,2016-10-13,106.8000030517578,107.3000030517578,106.51000213623048,106.8000030517578,1376100.0,-0.006788763469042558,-1.7241324879641793,0.0,34.892798105887934,44.289524390303704,1.793119238454338,2.4088235142108516,3.993049905432244,3.231053260417923,14.430446504072417,1.019996643066392,-0.29472455828435784,-2.193997573852556,-4.502968642079537,0.11497349437442494,-3.3484831079660466,-1.0395120397390656,4.036123579501947,15.057912783230076,-20.374410830065674,1.1544855341134919,10,1.4650001525879048,2.359996795654311,4.3849964141845845,3.1999969482422017,9.180000305175795,3,0.02275281119606487,1.0774164332721339,107.52999877929688,1.4525502731540523,106.98999786376952,-2.6922806056576944,108.1500015258789,0.02275281119606487
5943,2016-10-14,106.98999786376952,108.16999816894531,106.94000244140624,107.55999755859376,1100200.0,0.001778977589725672,-2.6716808818337,-100.0,39.55925630605962,41.89598492484566,1.2624458195868158,2.1718767037247915,3.787653382545315,3.0668223916849797,14.586258059000931,1.3699951171875142,-0.4124157065207328,-1.903502655029314,-4.380252892895513,0.5732475828368848,-3.1418777739624204,-0.6651275360962075,3.580561389341213,23.86814608293715,-13.716356888539508,1.2383751189331005,10,1.1750030517578267,1.924999237060561,4.220001220703139,3.010002136230483,8.680000305175795,4,0.04103186725209795,-1.7241324879641793,106.8000030517578,1.0774164332721339,107.52999877929688,1.4525502731540523,106.98999786376952,0.04103186725209795
5944,2016-10-17,106.87999725341795,107.5500030517578,106.62999725341795,106.9499969482422,740900.0,-0.0010281391956996622,-2.2280922487985433,0.12280654789794365,31.022311714927895,39.07884947071047,1.1342994138328493,2.2308608646635975,3.82939833891605,3.2387736429657394,15.131601979358814,0.9200057983398438,-0.536257594960972,-1.908502960205098,-4.542854858754737,0.7258489383445408,-3.2256789094799245,-0.5913270109302715,3.4409286642327004,25.96653178216074,-9.31989277393821,1.317175949274822,10,1.210002899169936,2.0349998474121236,4.222501754760756,3.970005035400405,9.550003051757827,0,0.029285226078282323,-2.6716808818337,106.98999786376952,-1.7241324879641793,106.8000030517578,1.0774164332721339,107.52999877929688,0.029285226078282323
5945,2016-10-18,107.1500015258789,108.8000030517578,107.08000183105469,107.97000122070312,897300.0,0.0025262376440817746,-2.5833392938034656,11.714332425063363,32.60622018538287,37.85687455319571,0.5769430026698927,1.9157365065293277,3.475782543155873,3.0040183862238905,15.194652473504638,1.9200057983398438,-0.750400400023878,-1.5474987030029297,-4.279384981568583,1.1843875755627238,-2.9134418422857493,-0.18155556372011006,2.936269056439272,30.962261621262897,-1.7569919008317356,1.365943139282825,10,0.5550003051757812,1.7649955749511719,3.7249984741210938,4.6399993896484375,8.669998168945312,1,0.034997666323824506,-2.2280922487985433,106.87999725341795,-2.6716808818337,106.98999786376952,-1.7241324879641793,106.8000030517578,0.034997666323824506
5946,2016-10-19,108.19000244140624,108.56999969482422,107.1500015258789,107.81999969482422,1234600.0,0.009706028004826006,1.513277204258968,-0.45122302961507027,43.693724654615316,37.26124941219244,-0.5910557698705077,0.7080529730547909,2.358984926349038,1.9887467573099542,16.00857378627038,1.4199981689453125,-1.019801526389756,-0.3779979705810632,-2.9341283632529667,2.1781324220908402,-1.6560631669170078,0.9000672257548814,1.6756921256994133,73.36242941147042,39.53620657531509,1.2780651963359515,10,-0.4850006103515483,0.7599983215332173,1.7724952697754048,3.464996337890639,7.879997253417983,2,0.024678788323268197,-2.5833392938034656,107.1500015258789,-2.2280922487985433,106.87999725341795,-2.6716808818337,106.98999786376952,0.024678788323268197
5947,2016-10-20,107.9000015258789,108.31999969482422,107.30999755859376,108.0,856400.0,-0.002680477946050419,1.729743383543104,-0.2702641400499104,37.54427210001979,36.74198367581169,-0.5011127756690996,0.8145671079779646,2.5437021323804743,2.321681199585754,17.16477388219733,1.0100021362304545,-1.256881091339011,-0.5249988555908232,-2.8766134433208066,1.8266157321391603,-1.7008061494558149,0.6508084382741686,1.7583515869269633,58.52538612719673,28.900117963917857,1.1758072938649884,10,-0.27500152587890625,1.0499992370605469,2.0624961853027344,3.7549972534179688,7.80999755859375,3,0.05468027286787236,1.513277204258968,108.19000244140624,-2.5833392938034656,107.1500015258789,-2.2280922487985433,106.87999725341795,0.05468027286787236
5948,2016-10-21,108.4499969482422,108.88999938964844,107.08000183105469,107.70999908447266,3144100.0,0.005097269829337225,1.2345610986309499,-7.400091554131523,45.65479269893872,36.6922204419413,-0.9994428757929938,0.1584973878069178,1.8832942467315092,1.809631217055312,17.488896190907482,1.80999755859375,-1.287631863768155,0.09749679565430824,-2.149737942155909,2.3447315334645253,-1.0261205732508074,1.221114164559424,1.0134551975218784,80.53088382738756,48.9916460876644,1.1236173689051094,10,-0.7999954223632955,0.5000038146972514,1.512500762939439,3.2050018310546733,7.710006713867173,4,0.06943297944291404,1.729743383543104,107.9000015258789,1.513277204258968,108.19000244140624,-2.5833392938034656,107.1500015258789,0.06943297944291404
5949,2016-10-24,109.62999725341795,109.98999786376952,108.8000030517578,109.22000122070312,974500.0,0.010880593253856041,1.1061906272998483,0.5540502922891044,51.422289519681854,38.983540835978985,-2.176288005814584,-1.0227469832340148,0.6384890827170437,0.6601333561138318,17.263188840399927,1.5400009155273153,-1.3750713831112051,1.2449974060058508,-1.0585430182926103,3.548537830304312,0.09322719385662026,2.3967676181550814,-3.2199935913085795,87.62882813913302,53.75697600786387,1.1517702121492306,10,-1.4299964904785014,-0.6799964904785014,0.06999969482423296,2.0250015258789205,4.050003051757827,0,0.05509441819619365,1.2345610986309499,108.4499969482422,1.729743383543104,107.9000015258789,1.513277204258968,108.19000244140624,0.05509441819619365
5950,2016-10-25,108.31999969482422,109.80999755859376,108.08999633789062,109.63999938964844,1202900.0,-0.01194926198498003,1.0722955799962128,-3.2195426040679207,48.50360644585764,40.54436352570796,-0.7350923032252439,0.15417708856510615,1.8274706094110371,2.004023536110992,17.724618747352476,1.7200012207031392,-1.3061345066576138,0.024499893188476562,-2.131193183007497,2.18019296938445,-1.0533466449095101,1.1023464312864633,-1.838396148681639,42.61166853250645,4.83967986415486,1.0778465380979882,10,-0.06999969482421875,0.6300010681152344,1.3599987030029297,3.3349990844726562,5.050003051757827,1,0.07487075916913133,1.1061906272998483,109.62999725341795,1.2345610986309499,108.4499969482422,1.729743383543104,107.9000015258789,0.07487075916913133
5951,2016-10-26,107.81999969482422,108.5199966430664,107.66999816894531,108.1999969482422,980800.0,-0.004615952745648744,-1.4999943901535977,0.28787677369015324,44.87953445369009,41.654000897685975,-0.2119147035193265,0.49361426130009534,2.2255516291453716,2.524495100488963,18.310029551074486,0.8499984741210938,-1.3453978360106902,-0.3575000762939453,-2.329386060710007,1.6143859081221166,-1.3434430685019834,0.6284429159140927,-1.268228262329103,25.42951452339828,-11.878353428099803,0.9859429922080328,10,0.48999786376951704,1.1300010681152344,1.8599987030029297,3.8349990844726562,5.440002441406264,2,0.07419773717903322,1.0722955799962128,108.31999969482422,1.1061906272998483,109.62999725341795,1.2345610986309499,108.4499969482422,0.07419773717903322
5952,2016-10-27,107.30999755859376,108.5,107.22000122070312,108.37000274658205,1244900.0,-0.004730125558096598,-1.0645177168381785,2.789507498945827,49.229078406297106,42.728425575490135,0.42246462305412535,0.8918231430963743,2.6169030366635155,3.047101512201678,18.779456552103785,1.279998779296875,-1.1225905483432825,-0.7675022125244055,-2.7000269829189847,1.1650225578701736,-1.733764597721688,0.19876017267287693,-0.689461597473155,7.9036440240265975,-30.73704745381263,0.9662623851972865,10,0.9999999999999716,1.640003204345689,2.1100006103515483,4.345001220703111,7.580001831054673,3,0.0816326748255427,-1.4999943901535977,107.81999969482422,1.0722955799962128,108.31999969482422,1.1061906272998483,109.62999725341795,0.0816326748255427
5953,2016-10-28,108.16999816894531,108.66000366210938,107.3499984741211,107.5,1157800.0,0.008014170440009183,-1.701038225578103,-0.6320706507265883,50.108206968016816,44.849080603611135,-0.28222987259513843,-0.11920560449812001,1.6522461446704142,2.221120438117481,19.227673709267833,1.3500061035156108,-0.9434134619097847,0.1844985961914034,-1.5227187011331864,1.8917158935159932,-0.6691100524708986,1.0381072448537054,-1.4820729697717212,34.29596027201459,-3.9030669359423698,0.8536086486622951,10,0.3650016784667969,0.3000030517578125,1.3724994659423828,3.4850006103515625,6.3600006103515625,4,0.06970510347750025,-1.0645177168381785,107.30999755859376,-1.4999943901535977,107.81999969482422,1.0722955799962128,108.31999969482422,0.06970510347750025
5954,2016-10-31,108.73999786376952,109.1500015258789,108.27999877929688,108.72000122070312,1348400.0,0.005269480488794498,1.0714253276536998,0.02984581748614336,60.11561407408198,47.905679924577704,-0.6265282090053432,-0.761317577092413,0.9736739002918284,1.6873631881188231,19.38160483971869,0.9800033569335938,-0.6897613397027271,0.7754985809326058,-0.8804504615106197,2.4314476233758313,-0.052475940289014034,1.6034731021542257,-1.9860312113040095,58.68721205622697,16.699003250759972,0.8279745212216147,10,-0.20499801635740766,-0.31499481201170454,0.8024997711181783,2.915000915527358,7.8700027465820455,0,0.06823621431035631,-1.701038225578103,108.16999816894531,-1.0645177168381785,107.30999755859376,-1.4999943901535977,107.81999969482422,0.06823621431035631
5955,2016-11-01,107.38999938964844,109.19000244140624,106.62999725341795,109.02999877929688,1048100.0,-0.012414920918173755,1.612241243742788,-82.01373521562486,49.26004484087939,48.52415994527371,0.8505371816037126,0.4561240331925944,2.205556122220088,3.083366300292141,19.903980435274043,2.5600051879882812,-0.5364353469827279,-0.4754997253417912,-2.0099383385469736,1.0589388878633912,-1.2427190319443895,0.2917195812608071,2.5999984741210795,29.687523283017736,-11.64037686341143,0.7672193066025934,11,0.9199981689452983,1.035003662109375,2.247499465942383,4.215000152587891,10.279998779296875,1,0.05857157045606298,1.0714253276536998,108.73999786376952,-1.701038225578103,108.16999816894531,-1.0645177168381785,107.30999755859376,0.05857157045606298
5956,2016-11-02,106.1999969482422,107.63999938964844,106.02999877929688,107.41000366210938,1204400.0,-0.011081129045252047,-1.0774160522144889,0.7378092464574388,46.97577512970753,49.572104726350126,1.9317117250363367,1.5350188231106614,3.2192699279910784,4.325374978291123,20.35641814392602,1.6100006103515625,-0.31511684257780814,-1.545001983642564,-3.2065227158780374,0.11651874859290956,-2.3757623497603078,-0.7142416175248201,3.722800903320291,5.379682656185588,-37.64894169154956,0.8307603661177368,11,1.8100013732910014,2.035003662109361,3.6675014495849467,5.2600021362304545,10.780006408691392,2,0.06751418083217309,1.612241243742788,107.38999938964844,1.0714253276536998,108.73999786376952,-1.701038225578103,108.16999816894531,0.06751418083217309
5957,2016-11-03,105.5999984741211,108.4000015258789,105.4800033569336,108.4000015258789,1110300.0,-0.005649703308499343,1.085710704573817,2.314039269095476,43.27202738014172,49.30735302426157,2.42629555816346,1.9814279730078255,3.7610022783258614,4.965477140431602,20.28309130820329,2.9199981689453125,-0.1309034785934955,-1.9830005645751925,-3.8177655011393057,-0.14823562801107926,-2.900383032857249,-1.0656180962931359,4.167087414550778,3.2343705336670374,-40.47394650092799,0.9173824682820596,11,2.1350021362304688,2.360004425048828,4.397500991821289,5.444999694824219,10.430000305175781,3,0.07253791451508951,-1.0774160522144889,106.1999969482422,1.612241243742788,107.38999938964844,1.0714253276536998,108.73999786376952,0.07253791451508951
5958,2016-11-04,105.27999877929688,106.3499984741211,104.55999755859376,104.61000061035156,1035000.0,-0.0030303001841675004,-3.649327229851709,-0.23928479953787718,42.40987507048503,48.30597364101748,2.5136834995358868,2.2456573549099517,4.01298036634347,5.323168891281156,19.839578936645136,1.7900009155273295,-0.1510861532084533,-2.194500350952154,-4.299176713380476,-0.08982398852383255,-3.246838532166322,-1.1421621697379862,4.229862157470706,15.550765904716496,-29.145901982421325,1.0523381812141634,11,1.9049987792968892,2.1650009155273438,4.600000381469727,5.634998321533203,12.510002136230469,4,0.09128040199257059,1.085710704573817,105.5999984741211,-1.0774160522144889,106.1999969482422,1.612241243742788,107.38999938964844,0.09128040199257059
5959,2016-11-07,107.9000015258789,107.98999786376952,106.37000274658205,106.5999984741211,1169800.0,0.02488604461398647,1.1891889105399396,1.940308365027671,52.90923210051626,48.79548760264622,-0.4218927388105129,-0.4153292232518311,1.3436820906848652,2.7531229594651165,18.950288539263866,2.709999084472642,-0.027279774643176324,0.43800239562987997,-1.6527049189493397,2.5287097102090996,-0.6073512616597299,1.4833560529194898,1.2138703406347702,72.13823855097696,24.64244414801528,1.0453536572896118,11,-1.0250015258789062,-0.5600013732910014,1.9799976348876953,2.914997100830078,9.769996643066406,0,0.06144575680870412,-3.649327229851709,105.27999877929688,1.085710704573817,105.5999984741211,-1.0774160522144889,106.1999969482422,0.06144575680870412
5960,2016-11-08,108.3499984741211,108.93000030517578,107.36000061035156,107.9499969482422,882400.0,0.004170499924731397,1.0128134276897194,0.3076927591347004,50.65039061894267,49.43669384322983,-0.9690978476118914,-0.7991890688637113,0.8344174862089346,2.374249541941765,17.096907505437496,1.5699996948242188,-0.019575830149662465,0.8199993133544865,-1.2944023645386835,2.9344009912476565,-0.2372015255920985,1.8772001523010715,-3.7900009155273295,86.72765522840153,40.7480273873136,1.057200838946584,11,-1.4749984741210938,-1.0750007629394531,1.5300006866455078,2.1300010681152344,9.430000305175781,1,0.07623444626262121,1.1891889105399396,107.9000015258789,-3.649327229851709,105.27999877929688,1.085710704573817,105.5999984741211,0.07623444626262121
5961,2016-11-09,109.36000061035156,109.56999969482422,103.22000122070312,104.2699966430664,2198500.0,0.00932166267147383,1.3048987340194709,12.724961376337975,55.6067567622998,50.145324771674574,-1.9418883191173393,-1.7550446064460488,-0.23691073342317281,1.4101915178633817,15.736222350123724,6.349998474121094,-0.14476111705505446,1.7385013580322237,-0.5287603167370207,4.005763032801468,0.6048705206476086,2.872132195416839,-0.43000030517578125,96.69292700890416,50.139783704254015,1.1336308373846204,11,-2.9650001525878906,-2.7550010681152344,0.5199985504150391,1.1199989318847656,7.949996948242202,2,0.07598754126019225,1.0128134276897194,108.3499984741211,1.1891889105399396,107.9000015258789,-3.649327229851709,105.27999877929688,0.07598754126019225
5962,2016-11-10,109.2300033569336,110.58000183105469,107.19000244140624,109.5999984741211,1515600.0,-0.0011887093333251553,1.9098684339779688,-0.07269053611069058,53.095263901394276,50.4772199864943,-1.6884558892548256,-1.511140538976747,-0.1806857825964414,1.5770614089222619,14.095548217141252,3.3899993896484517,-0.14897055492171773,1.487004089355466,-0.8541356693623499,3.8281438480732817,0.316434209996558,2.657573968714374,-6.010002136230469,81.65763094880221,37.774769017858844,1.1705698793589063,11,-2.3300018310546875,-2.3300018310546875,0.39499473571777344,1.2499961853027344,8.919998168945312,3,0.07095120170119507,1.3048987340194709,109.36000061035156,1.0128134276897194,108.3499984741211,1.1891889105399396,107.9000015258789,0.07095120170119507
5963,2016-11-11,111.37999725341795,111.5199966430664,108.6999969482422,109.0,2334500.0,0.019683180723329086,1.120303684773588,-6.432509897723485,56.44805093312557,50.06971297083247,-3.7271792323540325,-3.49455104036268,-2.409681619922125,-0.5000309632595332,13.000754775883285,2.8199996948242045,-0.01308538662951264,3.4174980163574133,0.5990780965929616,6.235917936121865,2.0082880564751804,4.826707976239646,-8.15999603271483,98.31325943540594,57.486918355859395,1.4092099598822263,11,-4.009998321533189,-4.009998321533189,-1.9199981689452983,-0.8999977111816264,7.010002136230483,4,0.04174898222792178,1.9098684339779688,109.2300033569336,1.3048987340194709,109.36000061035156,1.0128134276897194,108.3499984741211,0.04174898222792178
5964,2016-11-14,110.01000213623048,112.05999755859376,109.91999816894531,111.5,1822200.0,-0.012300189899182579,-1.5628646221178748,-0.6260502450705376,56.199573470061836,50.840771707408294,-2.411705413638856,-1.9795323168527545,-1.1275326249374444,0.8957214623253407,11.584083239159797,2.1399993896484517,0.08625800265190264,1.891002655029311,-1.020397534743438,4.80240284480206,0.43530256014292945,3.3467027499156927,-6.4580010986328205,76.80999692752766,34.713711175081414,1.4557000948863779,11,-2.3700027465820455,-2.3700027465820455,-0.8050022125244283,0.18999481201170454,7.680000305175753,0,0.07072083109009064,1.120303684773588,111.37999725341795,1.9098684339779688,109.2300033569336,1.3048987340194709,109.36000061035156,0.07072083109009064
5965,2016-11-15,110.9000015258789,111.81999969482422,110.2300033569336,110.45999908447266,1405600.0,0.008090167915334678,-2.5333491573700453,-0.2953040753314211,60.9843232689098,52.397277056208544,-3.074798771127533,-2.713298643747862,-2.0742810164768457,0.09471717779985056,11.16072974006525,1.8099975585937358,0.1426756014593309,2.5935020446777344,-0.5303984488475351,5.717402538203004,1.0315517979150997,4.155452291440369,-6.837520697021475,86.87786749703959,40.91055531737136,1.5619502467626358,11,-3.2600021362304688,-3.2600021362304688,-1.6950016021728516,-0.7000045776367188,6.010002136230469,1,0.061045956266164714,-1.5628646221178748,110.01000213623048,1.120303684773588,111.37999725341795,1.9098684339779688,109.2300033569336,0.061045956266164714
5966,2016-11-16,110.86000061035156,111.0199966430664,109.95999908447266,110.83000183105469,2330000.0,-0.00036069355254253477,5.057287352312857,0.06817866555694271,63.09965405872898,54.600346687162684,-2.5750557345459413,-2.5961162525339603,-2.1120066619273388,0.24274633635675968,10.760833020705443,1.05999755859375,0.05104347821124122,2.420001220703128,-0.9046890249100557,5.744691466316311,0.7576560978965432,4.0823463435097125,-6.3176687777099545,75.35938087479619,23.562008967568502,1.6623451228065913,11,-3.220001220703125,-3.220001220703125,-2.0150012969970703,-0.660003662109375,6.05999755859375,2,0.06242105476137949,-2.5333491573700453,110.9000015258789,-1.5628646221178748,110.01000213623048,1.120303684773588,111.37999725341795,0.06242105476137949
5967,2016-11-17,113.8000030517578,113.83999633789062,110.22000122070312,110.80999755859376,1912600.0,0.0265199569296386,1.3583091031089243,99.67090539165724,68.0102643003651,57.444834379371585,-4.726619128571571,-5.345509002281048,-5.0646147632097325,-2.5999356673943197,10.367839534669674,3.6199951171875,0.260732878272222,5.065003585815418,0.9816103759897175,9.14839679564112,3.023306980902575,7.106700190728262,-8.806611275559064,99.22192041085898,43.34312869988179,2.041696604912849,11,-5.270004272460923,-5.270004272460923,-5.035001754760728,-3.600006103515611,3.099998474121108,3,0.030843536139797623,5.057287352312857,110.86000061035156,-2.5333491573700453,110.9000015258789,-1.5628646221178748,110.01000213623048,0.030843536139797623
5968,2016-11-18,115.9800033569336,116.62000274658205,113.62999725341795,113.73999786376952,4870500.0,0.019156416930712128,-1.430892140504526,0.749164340428584,70.99770764001995,59.45466499487199,-5.843738922432323,-7.307093956917669,-7.177022020085531,-4.721642562697099,10.810860936365792,2.990005493164091,0.6796784890648553,6.868503570556641,1.66171082861338,12.075296312499901,4.265107199585017,9.471899941528264,-10.27888321579951,90.4477768301138,33.48154743081014,2.6033963709716286,11,-6.060001373291016,-6.060001373291016,-7.2675018310546875,-5.780006408691406,-0.5200042724609375,4,0.01871010610567958,1.3583091031089243,113.8000030517578,5.057287352312857,110.86000061035156,-2.5333491573700453,110.9000015258789,0.01871010610567958
5969,2016-11-21,115.66999816894531,115.9800033569336,114.69000244140624,115.25,1939800.0,-0.0026729192879416663,1.4807506088793958,0.18749872276074295,75.55555660211202,62.221905659668586,-4.822822760259825,-6.873809670965443,-6.810981475568823,-4.391598603833444,11.93111345117365,1.290000915527358,1.2424979775855718,6.256498336791992,0.279405900159702,12.233590773424282,3.267952118475847,9.245044555108137,-8.876989767266437,85.73567484592279,24.27297607367064,2.9885462183161424,11,-5.749996185302734,-5.749996185302734,-7.129999160766602,-5.470001220703125,-0.75,0,0.02351518339898595,-1.430892140504526,115.9800033569336,1.3583091031089243,113.8000030517578,5.057287352312857,110.86000061035156,0.02351518339898595
5970,2016-11-22,116.43000030517578,116.66000366210938,115.62000274658205,116.23999786376952,1382800.0,0.006570434410489323,2.1999577454869397,0.45238873751138714,82.43502071838243,65.2028238770111,-4.823373081632653,-7.373101059491148,-7.413405812564918,-5.131729349627278,12.887564199308171,1.0400009155273295,1.9310027821649385,6.6110004425048885,-0.10807988810762481,13.330080773117402,3.251460277198632,9.970540607811145,-8.654292469006592,96.56711642106485,26.85321696822116,3.359540165306257,11,-4.504997253417969,-6.489997863769531,-7.927501678466797,-6.230003356933594,-1.8199996948242188,1,0.010821971424270771,1.4807506088793958,115.66999816894531,-1.430892140504526,115.9800033569336,1.3583091031089243,113.8000030517578,0.010821971424270771
5971,2016-11-23,115.81999969482422,116.37999725341795,115.5500030517578,116.31999969482422,1497600.0,-0.005239204747510828,1.6774217365624382,-2.631545133311721,82.38276936406247,68.4569911506409,-3.5767931015888337,-6.464467074615328,-6.695122337310806,-4.518455375206102,13.597560716113936,0.879997253417983,2.326282473003076,5.60099983215332,-1.5552957346630336,12.757295398969674,2.0228520487451505,9.17914761556149,-6.9781763595422035,86.9564650801323,8.468455647873427,3.578147783408174,11,-3.1399993896484375,-5.879997253417969,-7.510000228881836,-5.620002746582031,-1.0699996948242188,2,0.009411189519575425,2.1999577454869397,116.43000030517578,1.4807506088793958,115.66999816894531,-1.430892140504526,115.9800033569336,0.009411189519575425
5972,2016-11-25,116.06999969482422,116.16999816894531,115.31999969482422,115.9000015258789,516800.0,0.0021585218499284853,3.5946469811943254,-0.339996337890625,84.34118887438999,71.55622869967027,-3.0782113455995415,-6.350113940737188,-6.884894511466214,-4.772317316422459,14.000591875118307,0.8499984741210938,2.781189772738742,5.412999725341791,-2.0589789796552225,12.884978430338805,1.6770103728432844,9.148989077840298,-6.289994720322923,80.52796305668663,-5.676586383779849,3.735989352498509,11,-2.779998779296875,-6.129997253417969,-7.742498397827148,-5.870002746582031,-1.089996337890625,4,0.007323153927422554,1.6774217365624382,115.81999969482422,2.1999577454869397,116.43000030517578,1.4807506088793958,115.66999816894531,0.007323153927422554
5973,2016-11-28,115.70999908447266,116.5,115.27999877929688,115.9000015258789,1166200.0,-0.00310158190142229,-1.3238050949675206,-1.1176734583969123,79.03345476080011,74.09332662086342,-2.279076802428108,-5.6878935797316785,-6.4431066576132,-4.433799394215953,14.603872909690638,1.220001220703125,3.1187615151109753,4.675999069213873,-3.0249886160061266,12.376986754433872,0.8255052266038803,8.526492911823865,-5.104394267458389,51.77644726039104,-34.7117057298546,3.850493842609998,11,-2.3999977111816406,-5.769996643066406,-7.42249870300293,-5.510002136230469,-0.01999664306642046,0,0.010284352699177823,3.5946469811943254,116.06999969482422,1.6774217365624382,115.81999969482422,2.1999577454869397,116.43000030517578,0.010284352699177823
5974,2016-11-29,116.16000366210938,116.62999725341795,115.33000183105469,115.54000091552734,1480100.0,0.003889072519205561,-1.4999889960752395,-3.263130420815933,79.03346665388496,76.09878699697178,-1.9723781553135495,-5.853626272952823,-6.803763973250639,-4.922527648354105,15.663147389479775,1.299995422363267,3.5661815765509175,4.755003356933599,-3.1916662138818737,12.701672927749073,0.78166857152587,8.728338142341329,-4.827870983683695,63.768244139761165,-21.752328902213307,3.9733347854077365,11,-2.8500022888183594,-6.220001220703125,-7.860002517700195,-5.9600067138671875,0.6999969482421875,1,-0.006026210016942812,-1.3238050949675206,115.70999908447266,3.5946469811943254,116.06999969482422,1.6774217365624382,115.81999969482422,-0.006026210016942812
5975,2016-11-30,113.68000030517578,116.25,113.66999816894531,116.16000366210938,1696100.0,-0.021349890485089174,-1.063995166030377,-3.9999876945794623,64.4772051472826,76.25184822903329,1.0543104378458423,-3.0337734794197786,-4.261066614930385,-2.4984571717223503,15.353425051316979,2.5800018310546875,3.7704312603239174,1.9604999542236357,-5.813106999594552,9.734106908041824,-1.9263035226854583,5.84730343113273,-1.7085231087080643,0.33791011230163087,-80.30900632948483,3.8868034769090962,11,-0.23999786376953125,-3.7399978637695312,-5.104999542236328,-3.4800033569335938,2.8300018310547017,2,0.010907792579528008,-1.4999889960752395,116.16000366210938,-1.3238050949675206,115.70999908447266,3.5946469811943254,116.06999969482422,0.010907792579528008
5976,2016-12-01,113.37000274658205,114.1999969482422,112.4000015258789,113.79000091552734,2088700.0,-0.002726931366656804,1.9032412876550067,0.1693538711433867,63.708601709388,75.77388571892472,1.9643689287416635,-2.2757543698427156,-3.949035197652009,-2.258099616733162,14.449758836621218,1.7999954223632955,4.10511783099976,1.2920021057129105,-6.059709120535288,8.64371333196111,-2.383853507411189,4.96785771883701,3.2900009155273295,22.931494100290077,-55.20869048486388,3.6758556131240963,12,1.1599998474120952,-3.4300003051757955,-4.770002365112319,-3.170005798339858,2.739997863769517,3,0.010937618715078479,-1.063995166030377,113.68000030517578,-1.4999889960752395,116.16000366210938,-1.3238050949675206,115.70999908447266,0.010937618715078479
5977,2016-12-02,113.26000213623048,113.83000183105469,112.2300033569336,113.25,840200.0,-0.0009702796832196103,1.7826023498503978,-0.023814713896492406,57.19756140020881,74.24053613672348,2.223544442599888,-1.6468988416022654,-3.837592361357153,-2.2123794840133115,14.092668013568566,1.5999984741210938,4.319410429038484,0.7990013122558679,-5.900962677272659,7.498965301784395,-2.5509806825083956,4.148983307020131,3.314801483154284,23.40909563806142,-50.0238563254576,3.349981994764267,12,1.1850013732910014,-3.319999694824233,-4.630002975463881,-3.0600051879882955,3.1199951171874716,4,0.013155552142559035,1.9032412876550067,113.37000274658205,-1.063995166030377,113.68000030517578,-1.4999889960752395,116.16000366210938,0.013155552142559035
5978,2016-12-05,114.88999938964844,115.58000183105469,111.4800033569336,113.91999816894531,1041800.0,0.014391640673442563,2.4893513408220245,96.97940503418715,68.31828744341682,73.43639511909069,0.47234187616511747,-2.656209759630073,-5.419452310939263,-3.9053360280477705,13.484288808978981,4.099998474121094,4.581415851806099,1.9484985351562472,-3.9084064499106717,7.805403520223166,-0.9799539573772194,4.876951027689714,1.5110122192382818,66.21359367129881,-6.511606667776192,2.928452492533462,12,-0.8199958801269531,-4.9499969482421875,-6.260000228881836,-4.720001220703125,2.1500015258789062,0,0.000783392529926985,1.7826023498503978,113.26000213623048,1.9032412876550067,113.37000274658205,-1.063995166030377,113.68000030517578,0.000783392529926985
5979,2016-12-06,114.52999877929688,114.88999938964844,113.6999969482422,114.79000091552734,852400.0,-0.0031334373075468935,4.1739339558488755,-0.26804310209218185,64.19074535928799,71.40925341252463,0.7304414474804446,-1.8699101495695771,-4.984846319988691,-3.5885136531004775,14.051594289254526,1.1900024414062358,4.507897210085233,1.256998062133789,-4.130113516579712,6.64410964084729,-1.4365577272229615,3.9505538514905396,1.5757523344726536,63.941248822401334,-6.704830353646813,2.6935557893567523,12,-0.47499847412109375,-4.589996337890625,-6.027498245239258,-4.3600006103515625,2.5699996948242188,1,0.01012838273354677,2.4893513408220245,114.88999938964844,1.7826023498503978,113.26000213623048,1.9032412876550067,113.37000274658205,0.01012838273354677
5980,2016-12-07,116.61000061035156,116.63999938964844,114.22000122070312,114.31999969482422,942500.0,0.01816119665785476,1.059574247043202,-8.807623463129787,69.38635662105159,69.9652075521901,-1.4766251054114434,-3.4776663371639103,-7.00096352840481,-5.704348040911128,15.363698835603538,2.4199981689453125,4.217814050410084,2.923999786376953,-2.1301876063705265,7.978187179124433,0.3969060900032133,5.451093482750693,-5.129997253417969,99.41862786120997,28.155556897616748,2.5270936963737385,12,-2.549999237060547,-6.6699981689453125,-8.129999160766602,-6.44000244140625,-0.5200042724609375,2,0.002143898453747184,4.1739339558488755,114.52999877929688,2.4893513408220245,114.88999938964844,1.7826023498503978,113.26000213623048,0.002143898453747184
5981,2016-12-08,117.66999816894531,117.73999786376952,116.12999725341795,116.43000030517578,999500.0,0.009090108507380013,1.3333388618911466,0.5414835668238077,64.94205200473206,67.80974790000587,-2.510621893732818,-4.093030727848131,-7.985698682229284,-6.786873521971344,15.027450629987568,1.6100006103515625,3.900959788893104,3.568497467041013,-1.3528417276789213,8.489836661760947,1.1078278696810457,6.02916706440098,-6.086794891357428,98.88179303116377,29.868334005743748,2.4606695973599697,12,-3.05999755859375,-7.189998626708984,-9.302497863769531,-7.5,-1.8799972534179688,3,-0.009858044112904252,1.059574247043202,116.61000061035156,4.1739339558488755,114.52999877929688,2.4893513408220245,114.88999938964844,-0.009858044112904252
5982,2016-12-09,116.9800033569336,117.63999938964844,116.66999816894531,117.58000183105469,1175000.0,-0.005863812549916525,1.6944718186731094,-0.48387057079044354,54.36299918912766,65.06858616982005,-1.8751614125987004,-2.943574220199068,-7.198860437800235,-6.123807332112179,15.264564596326307,1.0,3.3728445715044586,2.491002655029291,-2.018500028089562,7.000505338148145,0.2362513134698645,4.745753996588718,-5.1505282958984395,87.85950201703838,20.66682855937468,2.2547513415594267,12,-2.3700027465820312,-6.500003814697266,-8.857503890991211,-6.965003967285156,-1.030006408691392,4,-0.007437192012445526,1.3333388618911466,117.66999816894531,1.059574247043202,116.61000061035156,4.1739339558488755,114.52999877929688,-0.007437192012445526
5983,2016-12-12,116.02999877929688,116.95999908447266,115.52999877929688,116.62999725341795,973300.0,-0.008121085231447944,1.2698379059164038,0.9999999999999764,51.48760507751714,62.007934883556956,-0.9778194728887115,-1.7152849055007238,-6.183621554494806,-5.180981578000598,15.786127553601686,1.4500045776367188,2.844314629306325,1.3084980010986271,-3.001143956317108,5.618139958514362,-0.8463229776092334,3.4633189798064876,-3.96410280615234,57.6732995801946,-6.877466264782377,2.154820978707866,12,-1.4199981689453125,-5.549999237060547,-8.182497024536133,-6.289997100830078,1.0699996948242188,0,0.0030164481410261956,1.6944718186731094,116.9800033569336,1.3333388618911466,117.66999816894531,1.059574247043202,116.61000061035156,0.0030164481410261956
5984,2016-12-13,117.79000091552734,118.55999755859376,116.0500030517578,116.18000030517578,978600.0,0.015168509478123982,-1.6844931131274783,-2.6833411746754954,55.19083960574105,60.97611649005234,-2.774007692704288,-3.017239539077849,-7.829190832652898,-6.951892433452372,16.83635198282303,2.529998779296889,2.2816742595500727,2.679500198364252,-1.2249606821251717,6.583961078853676,0.7272697581195331,4.631730638608971,-5.497140866757803,82.25812689416553,20.858446003921593,1.9522304402447126,12,-2.770000457763672,-6.900001525878906,-10.47500228881836,-8.955001831054688,-0.69000244140625,1,-0.006367263725024164,1.2698379059164038,116.02999877929688,1.6944718186731094,116.9800033569336,1.3333388618911466,117.66999816894531,-0.006367263725024164
5985,2016-12-14,117.66999816894531,118.66000366210938,117.5500030517578,118.04000091552734,996100.0,-0.001018785513620002,-2.6393881405324398,-0.22981528342479127,57.335437213633206,60.26798710163515,-2.266891100586008,-2.4917960289117502,-7.600560246673439,-6.841850567575847,17.956071046714083,1.1100006103515767,1.9104391773856833,2.2209976196289034,-1.3016793284667756,5.743674567724582,0.4596591455810568,3.98233609367675,-5.001109869586315,68.37048087048086,9.782062708522375,1.76133847404784,12,-2.599994659423828,-6.7299957275390625,-10.562498092651367,-8.834999084472656,1.0800018310546875,2,-0.004844052891084805,-1.6844931131274783,117.79000091552734,1.2698379059164038,116.02999877929688,1.6944718186731094,116.9800033569336,-0.004844052891084805
5986,2016-12-15,117.77999877929688,118.19000244140624,117.13999938964844,117.70999908447266,853000.0,0.0009348229120700324,1.359538811024003,-0.18918696001814544,56.85644695616743,60.23008549674165,-1.883632053745842,-2.167937551143069,-7.573914241290609,-6.956004468782822,18.91328740830126,1.0500030517577983,1.4938451333712237,1.9849983215331974,-0.9502418195798157,4.920238462646211,0.5173782509766909,3.452618392089704,-4.631821250917852,71.88487188487188,15.407754961379638,1.4676200705565052,12,-2.7099952697753906,-6.839996337890625,-10.704999923706055,-8.944999694824219,2.230003356933608,3,-0.014348806749209353,-2.6393881405324398,117.66999816894531,-1.6844931131274783,117.79000091552734,1.2698379059164038,116.02999877929688,-0.014348806749209353
5987,2016-12-16,117.30999755859376,118.27999877929688,116.75,118.27999877929688,1496000.0,-0.003990501151081016,2.1546326883750195,-13.857220708446663,56.35928962991407,58.901307961908024,-0.87023836982803,-1.4983128455614008,-6.977325087015814,-6.475687188277064,19.754537094686896,1.529998779296875,1.4673742663808724,1.3394973754882926,-1.5120382496630072,4.191033000639592,-0.08627043708735016,2.7652651880639354,-3.7208739395163093,56.868881868882326,-0.19445911823532924,1.4257678125756468,12,-1.129997253417983,-4.384994506835952,-10.809997558593764,-9.14499664306642,1.150001525878892,4,-0.012957093808711573,1.359538811024003,117.77999877929688,-2.6393881405324398,117.66999816894531,-1.6844931131274783,117.79000091552734,-0.012957093808711573
5988,2016-12-19,118.1500015258789,118.61000061035156,117.0500030517578,117.16000366210938,651400.0,0.007160548842954251,-1.5785103123009523,-1.0206150700015881,57.67153626018751,58.176951395341305,-1.3401067626957968,-2.284540035159182,-7.633559541621196,-7.292402208630861,19.625471156925066,1.5599975585937642,1.5159446222972832,2.0710014343261776,-0.9425872444258232,5.084590113078178,0.5642070949501772,3.577795773702178,-4.155207503358895,80.45969283655572,23.242962668708614,1.506794339375998,12,-1.7099990844726562,-4.470001220703125,-11.25,-9.985000610351562,0.43999481201171875,0,-0.01862043630320931,2.1546326883750195,117.30999755859376,1.359538811024003,117.77999877929688,-2.6393881405324398,117.66999816894531,-0.01862043630320931
5989,2016-12-20,118.38999938964844,118.62999725341795,117.66999816894531,118.62999725341795,638400.0,0.002031298016673899,7.000063578854502,-0.24242260771725047,71.9477987461632,58.461556075909265,-1.0895613095125896,-2.435166255586836,-7.705776859651337,-7.490713560723975,19.49249345314945,0.959999084472642,1.748721962978152,2.174999237060547,-1.0019463100236692,5.351944784144763,0.5865264635184388,3.763472010602655,-4.021988595961275,85.8636777605573,20.565992812524755,1.588472773542109,12,-1.2949981689453125,-4.099998474121094,-11.020000457763672,-10.224998474121094,0.1399993896484375,1,-0.010896198345957009,-1.5785103123009523,118.1500015258789,2.1546326883750195,117.30999755859376,1.359538811024003,117.77999877929688,-0.010896198345957009
5990,2016-12-21,117.69000244140624,118.37000274658205,117.4000015258789,118.27999877929688,567000.0,-0.005912635795683685,1.5194697104808903,2.458339956130796,69.42445426172239,58.95960077113041,-0.24613945631371337,-1.724340978547005,-6.805278013437572,-6.749004963223584,19.04756364000614,0.9899978637695312,1.6812246371422361,1.412002182006816,-1.8321568026964883,4.65616116671012,-0.21007731034482902,3.034081674358461,-2.978632218245295,50.00020290972509,-19.803220707041348,1.6220794923516506,12,-0.5950012207031108,-3.38000106811522,-10.050003051757798,-9.525001525878892,0.8899993896484517,2,-0.005013203798503452,7.000063578854502,118.38999938964844,-1.5785103123009523,118.1500015258789,2.1546326883750195,117.30999755859376,-0.005013203798503452
5991,2016-12-22,116.91000366210938,117.4499969482422,116.26000213623048,117.27999877929688,696600.0,-0.0066275704232837684,2.3521384053297605,0.6271142605906848,65.47922494675925,60.194736966422795,0.46345409590735187,-0.9048889830404221,-5.847115582245692,-5.906817300966139,18.35413197852993,1.4300003051757528,1.7151395648928656,0.5775032043457031,-2.6708795207750455,3.825885929466452,-1.0466881582146783,2.2016945669060846,-1.8827427638325531,27.426281225856027,-46.25273222804961,1.624191362560377,12,0.18499755859375,-2.6000022888183594,-9.270004272460938,-8.745002746582031,0.7999954223632812,3,0.015738570526509843,1.5194697104808903,117.69000244140624,7.000063578854502,118.38999938964844,-1.5785103123009523,118.1500015258789,0.015738570526509843
5992,2016-12-23,116.91999816894531,117.4499969482422,116.5999984741211,116.98999786376952,417100.0,8.548889336124077e-05,-1.3943649864068055,0.18919086110190814,59.98033011203287,61.13837308136899,0.4962373940753366,-0.8937623362188276,-5.651623406925438,-5.863673423915529,17.763055918380545,0.849998474121108,1.4689721563822502,0.5449977874755803,-2.7111567446745397,3.8011523196257,-1.0830794785994868,2.1730750535506473,-1.6021178495618926,27.847991243883328,-44.843106244815104,1.6280772660750609,12,0.43500518798828125,-2.4799957275390625,-9.279998779296875,-9.279998779296875,0.910003662109375,4,0.026428361406747758,2.3521384053297605,116.91000366210938,1.5194697104808903,117.69000244140624,7.000063578854502,118.38999938964844,0.026428361406747758
5993,2016-12-27,116.9000015258789,117.94000244140624,116.62000274658205,117.36000061035156,819600.0,-0.00017102842438909693,-1.588243213930439,6.571444141690708,62.05495495705265,61.90105256484806,0.7293176651874518,-0.8221970649440777,-5.428260791954841,-5.791232900635862,17.103193261070487,1.3199996948241903,1.2504139153033265,0.46550102233887003,-2.782969720317354,3.713971764995094,-1.1587343489892419,2.089736393666982,-1.3147513390774037,27.004249291784426,-44.860647992115595,1.624235371328112,12,0.5600013732910156,-1.8299980163574219,-8.370002746582031,-8.370002746582031,1.4700012207031392,1,0.013344718034485226,-1.3943649864068055,116.91999816894531,2.3521384053297605,116.91000366210938,1.5194697104808903,117.69000244140624,0.013344718034485226
5994,2016-12-28,115.45999908447266,116.88999938964844,115.18000030517578,116.87999725341795,801500.0,-0.012318241425236187,1.374994701818336,3.08695868508779,43.74318729551507,60.39080257394605,2.0160622158914663,0.5930814905989337,-3.7938861760328706,-4.332015410329092,16.03250389579821,1.720001220703125,1.2188499540721551,-0.9395011901855526,-4.21539317694571,2.336390796574605,-2.5774471835656385,0.6984448031945334,3.2000045776367188,8.777384482923525,-57.14004780792803,1.6379459933800802,12,1.4449996948242188,-0.3899955749511719,-5.539997100830078,-5.539997100830078,2.4300003051757812,2,0.027108931909206158,-1.588243213930439,116.9000015258789,-1.3943649864068055,116.91999816894531,2.3521384053297605,116.91000366210938,0.027108931909206158
5995,2016-12-29,114.91999816894531,115.8499984741211,114.80999755859376,115.41000366210938,636700.0,-0.004676952362802855,-1.9295523414498634,0.34507473592590154,34.140711760181716,57.866831996614295,2.3746751985159733,1.2972539675913453,-3.070484787063805,-3.784207019241734,15.896212703886691,1.0400009155273295,1.2865316521301935,-1.5415019989013672,-4.64297333493235,1.5599693371296155,-3.0922376669168585,0.009233669114124154,3.670405426025397,3.514391014390592,-55.82771497108086,1.5507356680154931,12,1.7999992370605469,0.15000534057617188,-4.999996185302734,-4.999996185302734,2.5600051879882812,3,0.03141316279038264,1.374994701818336,115.45999908447266,-1.588243213930439,116.9000015258789,-1.3943649864068055,116.91999816894531,0.03141316279038264
5996,2016-12-30,114.61000061035156,115.76000213623048,113.54000091552734,115.33000183105469,1442800.0,-0.0026975075142101623,1.8101248708315705,1.469373773861053,35.70565449430184,55.57198364821295,2.4448191853287966,1.7970477760967896,-2.610435100733696,-3.469881738839348,16.693193628084845,2.220001220703139,1.148411997730733,-1.913499450683588,-4.796650347647926,0.96965144628075,-3.355074899165757,-0.47192400220141906,3.8291867431640725,24.31816644905568,-30.11889005536967,1.44157544848217,12,1.4749984741210938,0.4600028991699219,-3.6774978637695312,-4.6699981689453125,1.9400024414062358,4,0.03463922170457212,-1.9295523414498634,114.91999816894531,1.374994701818336,115.45999908447266,-1.588243213930439,116.9000015258789,0.03463922170457212
5997,2017-01-03,114.75,115.3000030517578,114.0999984741211,114.33999633789062,1433800.0,0.001221528565595209,-1.696641349632214,-0.5694485652524054,41.44385354002065,53.76890779041663,2.1271926176209206,1.8702894620211197,-2.586312781052527,-3.616351453339547,17.622773935805906,1.2000045776367045,0.9764884629964996,-1.8479999542236385,-4.438205586347138,0.7422056778998609,-3.143102770285381,-0.5528971381618959,3.395236167236334,27.499969655827815,-25.431890955613166,1.2951028160617482,1,1.3349990844726562,0.3200035095214844,-3.4399986267089844,-4.80999755859375,1.339996337890625,1,0.025795198993225688,1.8101248708315705,114.61000061035156,-1.9295523414498634,114.91999816894531,1.374994701818336,115.45999908447266,0.025795198993225688
5998,2017-01-04,114.9800033569336,115.62999725341795,114.3000030517578,114.70999908447266,871700.0,0.0020043865527981097,-1.440364532295482,0.6585411239300335,26.38656302652454,48.70654826601233,1.5647913617572442,1.7364008806804918,-2.6638686444703126,-3.8561838525885435,17.71129298281307,1.3299942016601562,0.7933332395968193,-1.6224967956542997,-4.20049180621649,0.955498214907891,-2.911494300935402,-0.33349929037319725,2.8889186952002035,42.985167083816336,-5.979469159827175,1.2889975052810971,1,0.9749984741210938,0.09000015258789062,-3.365001678466797,-5.040000915527344,2.5499954223632812,2,0.0247869054697607,-1.696641349632214,114.75,1.8101248708315705,114.61000061035156,-1.9295523414498634,114.91999816894531,0.0247869054697607
5999,2017-01-05,115.69000244140624,115.73999786376952,114.5,114.77999877929688,1051400.0,0.006174978811477105,1.455454669063811,3.370330601864881,34.86240244514158,44.86632028639224,0.482232641506414,1.1781674890357436,-3.248067603694821,-4.555057895232835,17.778726436331127,1.239997863769517,0.6542773188134134,-0.9704978942871207,-3.4000911680075205,1.459095379433279,-2.1852945311473206,0.24429874257307915,1.9191843425311674,93.07375749729111,44.64032629757382,1.2147966368602026,1,0.049999237060561086,-0.6199989318847514,-4.065000534057603,-5.749999999999986,2.7099990844726705,3,0.023165357840952305,-1.440364532295482,114.9800033569336,-1.696641349632214,114.75,1.8101248708315705,114.61000061035156,0.023165357840952305
6000,2017-01-06,116.86000061035156,117.02999877929688,115.1999969482422,115.5999984741211,997200.0,0.01011321760095818,1.2875044703526037,1.3846121600322159,43.947373176221134,42.473892311888,-0.9139995929397031,0.02936454175451786,-4.233844842447667,-5.726654242982022,17.08168525312565,1.8300018310546733,0.44083016845794987,0.18700027465820312,-2.2440710355145654,2.6180715848309717,-1.0285353804281812,1.4025359297445874,0.505035021481234,95.1289893122829,47.61052133077871,1.215535655086385,1,-1.1199989318847656,-1.7899971008300781,-5.23499870300293,-6.9199981689453125,1.9799957275390625,4,0.00881395493682402,1.455454669063811,115.69000244140624,-1.440364532295482,114.9800033569336,-1.696641349632214,114.75,0.00881395493682402
6001,2017-01-09,116.51000213623048,116.9800033569336,115.79000091552734,116.88999938964844,706400.0,-0.002995023723199264,3.2499693464666692,-0.3015846104473975,44.65242850746159,40.770792133602306,-0.7003585039188067,0.3035672336384181,-3.683775253924651,-5.366733344694225,15.939687305434646,1.19000244140625,0.007592335768308089,-0.10499839782713138,-2.4908468440953726,2.28085004844111,-1.2979226209612449,1.0879258253069821,0.6255314126239853,82.25267614655776,34.433279546044496,1.1929242231341193,1,-0.7700004577636861,-1.4399986267089986,-4.819999694824233,-6.569999694824233,2.4399948120117188,0,0.008325475949858108,1.2875044703526037,116.86000061035156,1.455454669063811,115.69000244140624,-1.440364532295482,114.9800033569336,0.008325475949858108
6002,2017-01-10,116.11000061035156,116.62999725341795,115.26000213623048,116.44000244140624,925500.0,-0.003433194734742351,2.859187620889823,0.8684321480916288,35.5113276148882,37.82150020669515,-0.4775585915214009,0.6693672412586693,-3.0677842247232974,-4.96334572615234,14.612241869029857,1.3699951171874716,-0.3878572500517663,-0.46149978637694744,-2.8510493349406687,1.9280497621867738,-1.6562745606588152,0.7332749879049203,0.9199981689453125,66.30038063192742,21.675776041027085,1.194774774281864,1,-0.8250007629394531,-1.0399971008300781,-3.874998092651367,-6.1699981689453125,3.1299972534179545,1,0.003789530954209752,3.2499693464666692,116.51000213623048,1.2875044703526037,116.86000061035156,1.455454669063811,115.69000244140624,0.003789530954209752
6003,2017-01-11,116.37999725341795,116.69000244140624,115.4800033569336,116.0999984741211,837900.0,0.0023253521802351074,1.6888595018904284,-0.848476441485174,35.78496067130175,36.93725280400478,-0.9265070790705039,0.4500081929398192,-3.141925376040149,-5.225158501949792,13.92939491325908,1.209999084472642,-0.6995987656547129,-0.2090030670166101,-2.5869532222893525,2.1689470882561324,-1.3979781446529813,0.9799720106197611,0.6000061035156392,74.30822768777914,33.45840184768254,1.1889750776363677,1,-1.0949974060058452,-1.3099937438964702,-4.187494277954087,-6.4399948120117045,3.480003356933608,2,-0.002491845010924476,2.859187620889823,116.11000061035156,3.2499693464666692,116.51000213623048,1.2875044703526037,116.86000061035156,-0.002491845010924476
6004,2017-01-12,117.04000091552734,117.1500015258789,115.37000274658205,116.23999786376952,708000.0,0.005671109105392258,2.4901790656274496,2.857166212534256,45.37693923065662,38.18572252294643,-1.4961545707145376,-0.2836051096279846,-3.612741735406587,-5.877208816233235,12.705101820732297,1.7799987792968608,-0.9118802948563598,0.48850059509277344,-1.832680913351325,2.809682103536872,-0.6720901591292829,1.6490913493148298,-3.5,94.35895630127817,52.40837111045892,1.1605907542220515,1,-1.6949996948242188,-0.9399986267089844,-5.034997940063477,-7.099998474121094,2.8300018310547017,3,0.004186584585924358,1.6888595018904284,116.37999725341795,2.859187620889823,116.11000061035156,3.2499693464666692,116.51000213623048,0.004186584585924358
6005,2017-01-13,117.0999984741211,117.2699966430664,116.51000213623048,117.02999877929688,616000.0,0.000512624385888838,2.7073261504679333,0.08749928474698962,51.505508044731776,39.94126180632754,-1.3571141630756642,-0.4094898885541767,-3.435433037740296,-5.924671907389467,11.406573345522148,0.7599945068359233,-1.1564054080750594,0.5769981384277401,-1.6999349272642803,2.8539312041197604,-0.5614683944182701,1.7154646712737502,-3.487797546386716,91.54235654042066,45.781853603032495,1.1384665328460084,1,-1.4150009155273438,-0.9999961853027344,-5.102497100830078,-7.159996032714844,2.3300018310546875,4,0.011101648750619919,2.4901790656274496,117.04000091552734,1.6888595018904284,116.37999725341795,2.859187620889823,116.11000061035156,0.011101648750619919
6006,2017-01-17,116.08999633789062,117.30999755859376,115.58999633789062,116.95999908447266,753700.0,-0.00862512510154878,1.1910847834854947,-12.42866485013624,44.32283099685221,40.26114819041993,-0.1286230008317375,0.4926691808213661,-2.1566050125674394,-4.928638384729808,10.225528071214269,1.7200012207031392,-1.1048005523070117,-0.34850387573241903,-2.553314732596448,1.8563069811316097,-1.4509093041644405,0.7539015526996025,-2.331483581542969,40.48761244077833,-7.227286722471895,1.102405428432017,1,-0.28499603271484375,0.010005950927734375,-4.089994430541992,-6.149993896484375,4.610000610351577,1,0.023688518276767656,2.7073261504679333,117.0999984741211,2.4901790656274496,117.04000091552734,1.6888595018904284,116.37999725341795,0.023688518276767656
6007,2017-01-18,115.79000091552734,116.86000061035156,115.62999725341795,116.5999984741211,843100.0,-0.0025841625620360853,-1.1769876849951093,0.9310287372953443,42.68773948670937,42.072390019329355,0.37371031128164134,0.7093187139269332,-1.5663843633311956,-4.580788957514358,9.227056444755966,1.230003356933608,-0.9119487502491239,-0.5724994659423857,-2.7555046891530566,1.6105057572682853,-1.6640020775477211,0.5190031456629498,-1.8183990710449223,21.649448047222986,-27.500252641436493,1.0915026116053343,1,0.11499786376953125,0.3100013732910156,-3.2450008392333984,-5.310001373291016,12.219993591308594,2,0.027290750563342403,1.1910847834854947,116.08999633789062,2.7073261504679333,117.0999984741211,2.4901790656274496,117.04000091552734,0.027290750563342403
6008,2017-01-19,115.9499969482422,116.4000015258789,115.06999969482422,116.06999969482422,961800.0,0.0013817776271680682,2.410233085869108,0.14815198553234626,53.88271510150991,44.18575809225918,0.40876352027299845,0.39637545666981566,-1.4179960609088766,-4.693909889615654,8.171870641035557,1.3300018310546875,-0.6999594501945126,-0.30250320434568323,-2.321840188071988,1.7168337793806216,-1.3121716962088357,0.7071652875174692,-1.7780913609130948,39.28562913614093,-14.352465677644126,1.0096684918631544,1,0.24000167846678266,0.15000534057615766,-3.4049968719482564,-5.469997406005874,9.900001525878892,3,0.028374307909606156,-1.1769876849951093,115.79000091552734,1.1910847834854947,116.08999633789062,2.7073261504679333,117.0999984741211,0.028374307909606156
6009,2017-01-20,117.0999984741211,117.20999908447266,115.77999877929688,116.4800033569336,1376800.0,0.009918081553656588,2.4047774750227067,-5.166507724585773,65.75146882583238,46.608435386660425,-0.5813295846367907,-0.9014423403504281,-2.3243553583220518,-5.794982709548606,6.834541055570398,1.4300003051757812,-0.5199523120902256,0.9119983673095646,-0.8906502164913377,2.714646951110467,0.01067407540911347,1.8133226592100158,-2.739807368516111,90.62503193108958,29.380645194093333,0.9013242919004499,1,-0.9099998474121094,-0.9999961853027344,-4.554998397827148,-6.619998931884766,8.340003967285142,4,0.023569617183559766,2.410233085869108,115.9499969482422,-1.1769876849951093,115.79000091552734,1.1910847834854947,116.08999633789062,0.023569617183559766
6010,2017-01-23,117.0999984741211,117.4499969482422,116.2300033569336,117.0500030517578,1053100.0,0.0,2.253349338270364,0.08063841307346258,68.83510217743843,49.29539912776895,-0.6076015313862797,-0.9991365637263385,-2.0901967210124894,-5.752582854136364,5.670136582151875,1.219993591308608,-0.24193323527704536,0.9414985656738253,-0.7749021284964357,2.6578992598440863,0.0832982185886948,1.7996989127589558,-2.5628189813367896,85.29416478870027,18.578338831453166,0.8582003470851322,1,-0.8400001525878906,-0.9999961853027344,-4.144998550415039,-6.209999084472656,7.430000305175781,0,0.023655032523959507,2.4047774750227067,117.0999984741211,2.410233085869108,115.9499969482422,-1.1769876849951093,115.79000091552734,0.023655032523959507
6011,2017-01-24,118.75,118.8499984741211,117.2699966430664,117.72000122070312,964400.0,0.014090534136458999,1.5691175923284,20.601861742707406,74.63055668305296,53.64198013534282,-2.1304879438363855,-2.639553570663807,-3.514598973019133,-7.356386572773687,5.530669517838875,1.75,-0.007340154605302018,2.499500274658203,0.4488015806013408,4.5501989687150655,1.4741509276297649,3.5248496216866414,-3.9797951107790652,97.35453686734537,24.617430163491818,1.0253493470284318,1,-1.7900009155273438,-2.5550003051757812,-5.744997024536133,-7.80999755859375,6.4199981689453125,1,0.005726318359374982,2.253349338270364,117.0999984741211,2.4047774750227067,117.0999984741211,2.410233085869108,115.9499969482422,0.005726318359374982
6012,2017-01-25,120.01000213623048,120.5500030517578,119.08000183105469,119.63999938964844,1442600.0,0.010610544305098779,1.027581489568829,0.3592263932920644,77.48635046209985,58.27546788987594,-3.105693792140613,-3.8537759691195106,-4.5255182909519505,-8.567185113069954,5.705916532140052,1.8000030517577983,0.12050064121882542,3.6050022125244254,0.9618896784811284,6.2481147465677225,2.283445945502777,4.926558479546074,-4.831817888519538,90.14597473112715,13.081768387680455,1.3215562670216474,1,-2.2000007629394673,-2.965000152587905,-7.004999160766616,-9.069999694824233,6.439994812011719,2,0.005749477541284076,1.5691175923284,118.75,2.253349338270364,117.0999984741211,2.4047774750227067,117.0999984741211,0.005749477541284076
6013,2017-01-26,118.45999908447266,120.11000061035156,118.37999725341795,120.0,1041600.0,-0.012915615566761907,-1.0352925864924005,-4.162133740231194,63.86385002699693,60.3295690894693,-1.374117342715607,-2.2987685244575573,-2.808619377245975,-6.990702885501719,5.436735566049747,1.730003356933608,0.24118367181881695,1.976999282836914,-0.8154726919227642,4.769471257596592,0.580763295457075,3.373235270216753,-2.6371965802760826,56.184442446906345,-18.075796652371835,1.3962359873798407,1,-0.6499977111816406,-1.4149971008300781,-3.9074974060058594,-7.519996643066406,7.6399993896484375,3,0.08061789208316017,1.027581489568829,120.01000213623048,1.5691175923284,118.75,2.253349338270364,117.0999984741211,0.08061789208316017
6014,2017-01-27,118.58999633789062,119.26000213623048,118.20999908447266,119.12000274658205,703000.0,0.001097393672316871,1.5925835224970948,0.3441598010413714,59.66478389626063,61.23615529519473,-1.40933214754142,-2.3001826834636745,-2.722603363647522,-7.088885137045423,6.033626659588351,1.0500030517578267,0.48701616476503773,1.9504966735839844,-0.9493430139192895,4.850336361087258,0.5005768298323545,3.4004165173356142,-2.1999297679867027,54.629471010948,-16.289130377074038,1.4499198437516356,1,-0.7799949645996094,-1.5449943542480469,-3.5299949645996094,-7.649993896484375,6.810005187988281,4,0.061219346997406277,-1.0352925864924005,118.45999908447266,1.027581489568829,120.01000213623048,1.5691175923284,118.75,0.061219346997406277
6015,2017-01-30,118.52999877929688,118.5500030517578,117.30999755859376,118.48999786376952,807800.0,-0.0005059242806855213,29.996471822266425,-0.07547251291945647,61.662803513046924,63.16281890810526,-1.2573845520867053,-2.0615634353710135,-2.4715277193890017,-6.985921511893224,6.549563034121139,1.2799987792968608,0.7283856991444679,1.7099990844726562,-1.1885951230221963,4.608593291967509,0.26070198072523,3.1592961882200825,-1.6407398315704853,38.414624218163205,-29.78681118744965,1.4492971037474283,1,-0.7199974060058594,-1.4849967956542969,-2.8374977111816406,-7.589996337890625,7.069999694824219,0,0.0582975089283162,1.5925835224970948,118.58999633789062,-1.0352925864924005,118.45999908447266,1.027581489568829,120.01000213623048,0.0582975089283162
6016,2017-01-31,118.58000183105469,118.58000183105469,117.62000274658205,118.41999816894531,1207200.0,0.0004218598858751754,10.999713904253113,3.999999999998579,64.86162422604309,65.62658387914233,-1.0248050739227637,-1.8961086482620004,-2.324642483093612,-7.00181179666167,6.39222938887096,0.959999084472642,0.8514746609194361,1.5615020751953068,-1.2420387643495303,4.365042914740144,0.15973165542288825,2.9632724949677254,-1.2700042724609233,39.19759627384761,-28.036257504597643,1.4017704197724197,1,-0.7700004577636719,-1.5349998474121094,-2.877500534057617,-7.6399993896484375,6.1800003051757955,1,0.05017706912097508,29.996471822266425,118.52999877929688,1.5925835224970948,118.58999633789062,-1.0352925864924005,118.45999908447266,0.05017706912097508
6017,2017-02-01,117.70999908447266,118.98999786376952,117.38999938964844,118.48999786376952,922600.0,-0.007336842074109229,-1.2535218834957516,-4.874880793438782,57.46353133787506,66.02445234984958,0.16337103786031548,-0.8358337168095034,-1.3585811131356422,-6.086282132752217,6.3153314719509135,1.5999984741210795,0.9045086053905891,0.5434993743896541,-2.061283527377782,3.14828227615709,-0.7588920764940639,1.8458908252733721,2.840003967285142,14.285753211153729,-49.90297420175904,1.3023914508837169,2,0.4550018310546875,-0.6649971008300781,-2.007497787475586,-6.769996643066406,7.2300033569335795,2,0.0633760865049291,10.999713904253113,118.58000183105469,29.996471822266425,118.52999877929688,1.5925835224970948,118.58999633789062,0.0633760865049291
6018,2017-02-02,117.83000183105469,118.19000244140624,116.43000030517578,117.20999908447266,743800.0,0.0010194779331864634,1.6268610828014944,-0.794876560115825,54.719239284897164,64.79864906752344,0.37782403608491677,-0.7708985276683507,-1.449428951050976,-6.132294143936178,6.205620621012083,1.7600021362304545,1.11115716633239,0.5210021972656307,-1.8843248089497848,2.926329203481046,-0.68166130584207,1.7236657003733313,2.656801147460925,49.46998657443078,-10.452042488566647,1.2026635031077069,2,0.5600013732910156,-0.7849998474121094,-1.9324989318847656,-6.8899993896484375,7.119995117187514,3,0.07315619946732177,-1.2535218834957516,117.70999908447266,10.999713904253113,118.58000183105469,29.996471822266425,118.52999877929688,0.07315619946732177
6019,2017-02-03,118.37000274658205,119.25,118.31999969482422,118.54000091552734,828100.0,0.00458288133018625,-5.8887821418479795,-0.274189380422053,57.175160432694184,63.50309998477409,0.04125702830924638,-1.1592619442841539,-1.943405066243841,-6.5990435642736,6.393116793225608,1.4199981689453125,1.3933598325979375,0.9270030975341967,-1.3957469126710293,3.249753107739423,-0.2343719075684163,2.08837810263681,1.9545281249999675,68.79442026064446,12.340414727067412,1.1613750051026126,2,0.11999893188475141,-1.3250007629394673,-2.1049995422363423,-7.4300003051757955,5.939994812011719,4,0.06530367110059276,1.6268610828014944,117.83000183105469,-1.2535218834957516,117.70999908447266,10.999713904253113,118.58000183105469,0.06530367110059276
6020,2017-02-06,117.88999938964844,118.16999816894531,117.27999877929688,118.08999633789062,757200.0,-0.004055109789608102,3.944432670707413,1.176465308320716,60.817316509555006,61.96829552105209,0.7209191379475186,-0.6304612519929975,-1.4465065471429455,-6.002489478889402,6.44992245886428,1.0900039672851705,1.5771409992384946,0.3954998016357365,-1.9184816003626395,2.7094812036341125,-0.7614908993634515,1.5524905026349245,2.2787502592773308,51.77302278267316,-6.42382822716236,1.1569907009991904,2,0.6000022888183594,-0.8449974060058594,-1.9024982452392578,-6.9499969482421875,6.779998779296875,0,0.06370347082120609,-5.8887821418479795,118.37000274658205,1.6268610828014944,117.83000183105469,-1.2535218834957516,117.70999908447266,0.06370347082120609
6021,2017-02-07,117.4800033569336,118.58999633789062,117.1999969482422,118.23999786376952,790900.0,-0.0034777846707737536,-1.106047995561128,3.800030518043722,60.023729838235205,60.02800434062269,1.0413278213474797,-0.15185481549310964,-1.0043660487906578,-5.499657316810186,6.600231220541492,1.3899993896484233,1.5742726706087637,-0.0629962921142635,-2.3302855129339832,2.2042929287054562,-1.1966409025241234,1.0706483182955964,2.539196318242176,37.23415480097289,-24.528778141490434,1.1336446104098565,2,0.7899971008300781,-0.4350013732910156,-1.5850028991699219,-6.540000915527344,6.8699951171875,1,0.06911810423189158,3.944432670707413,117.88999938964844,-5.8887821418479795,118.37000274658205,1.6268610828014944,117.83000183105469,0.06911810423189158
6022,2017-02-08,116.5500030517578,117.66000366210938,111.9000015258789,111.9000015258789,2963600.0,-0.007916243433788717,-1.4774194606922237,-6.118467283715236,53.26089840977075,58.84989860537533,1.5968375298144935,0.856724226496894,-0.060424693803824425,-4.507632117710173,7.707073943305836,5.760002136230469,1.5344570551356753,-1.0149967193603686,-3.2317144371355795,1.2017209984148423,-2.123355578247967,0.09336213952722971,3.325628648617979,63.265340016753335,-1.2854327687995735,1.1083588588876039,2,-0.9700012207031108,-0.3250007629394389,-0.972501754760728,-5.610000610351548,7.369995117187514,2,0.07044186074218084,-1.106047995561128,117.4800033569336,3.944432670707413,117.88999938964844,-5.8887821418479795,118.37000274658205,0.07044186074218084
6023,2017-02-09,116.08999633789062,117.2699966430664,115.8000030517578,116.63999938964844,1718300.0,-0.0039468614484968745,-1.601782458983148,-0.11828018737130565,44.065804513974534,57.11667867401022,1.8833605107695632,1.3638143004498176,0.42007085718802273,-3.975510670406919,8.833429429442297,1.469993591308608,1.2584805090545501,-1.460503387451169,-3.7133578096381257,0.7923510347357876,-2.5869305985446545,-0.3340761763576836,3.3070975520153354,57.00674397096055,-4.07042034483522,1.1264272110934788,2,-0.5149955749511719,0.13500595092773438,-0.5124950408935547,-5.149993896484375,7.310005187988281,3,0.07623401139368502,-1.4774194606922237,116.5500030517578,-1.106047995561128,117.4800033569336,3.944432670707413,117.88999938964844,0.07623401139368502
6024,2017-02-10,117.52999877929688,117.5500030517578,115.88999938964844,116.55999755859376,1428100.0,0.012404190600669773,2.2871041817742968,-1.7636287973366367,52.1608012458508,56.06090064432175,0.3097595109572069,-0.03962828685122588,-0.996794569543539,-5.333973422038838,9.646637670962688,1.6600036621093608,0.8337658294010453,-0.045000839233395595,-2.2851010876756135,2.1950994092088223,-1.1650509634545045,1.0750492849877133,1.4172695687674661,84.15548011052937,25.061720811176578,1.1200501242211087,2,-1.9549980163574219,-1.3049964904785156,-2.017496109008789,-6.589996337890625,3.5200042724609233,4,0.06313280222931783,-1.601782458983148,116.08999633789062,-1.4774194606922237,116.5500030517578,-1.106047995561128,117.4800033569336,0.06313280222931783
6025,2017-02-13,118.4000015258789,118.68000030517578,117.20999908447266,118.19000244140624,1357800.0,0.007402388799609971,2.818201634877384,0.216493629070334,48.09161575562034,54.19756636983033,-0.6488567930155824,-0.8508689158710183,-1.7531236058564588,-6.116389942685544,10.178795935409262,1.470001220703125,0.6656482124341778,0.7600017547607365,-1.4974413725893925,3.0174448821108655,-0.3687198089143351,1.888723318435808,-6.5,95.87022375060202,39.89707338668221,1.1287215636750672,2,-2.825000762939453,-2.174999237060547,-2.9949989318847656,-7.459999084472656,2.720001220703139,0,0.04991550638977915,2.2871041817742968,117.52999877929688,-1.601782458983148,116.08999633789062,-1.4774194606922237,116.5500030517578,0.04991550638977915
6026,2017-02-14,118.83999633789062,118.87000274658205,117.54000091552734,118.16000366210938,1475000.0,0.003716172350855418,2.5945728601768185,3.238074477747283,42.99398877795569,52.58983941872819,-1.171263843505841,-1.1323324517461515,-2.061994546948881,-6.4942512879355405,10.903261654101618,1.3300018310547017,0.5546485145056153,1.0624965667724666,-1.1315427801397675,3.2565359136847007,-0.03452310668365044,2.1595162402285837,-6.804394836425786,99.56949205973893,45.9394907595712,1.0970196734561153,2,-3.264995574951172,-2.6149940490722656,-3.4349937438964844,-7.899993896484375,1.150001525878892,1,0.04905757329778604,2.818201634877384,118.4000015258789,2.2871041817742968,117.52999877929688,-1.601782458983148,116.08999633789062,0.04905757329778604
6027,2017-02-15,118.9499969482422,118.95999908447266,117.93000030517578,118.54000091552734,1031100.0,0.0009256194357227798,3.7906885967246855,0.6029418364599437,53.54556485582021,52.459431148830745,-1.2146015157985204,-1.0471433218356623,-2.033343388512222,-6.540528702742378,11.647433302038747,1.029998779296875,0.4257487719665676,1.0144973754882898,-1.0267050718887702,3.05569982286535,-0.006103848200240236,2.03509859917682,-6.6410193969726805,99.6834763041819,44.4608253437467,1.020601223688532,2,-3.3749961853027486,-2.7249946594238423,-3.544994354248061,-8.009994506835952,0.7700042724609233,2,0.04539723971769871,2.5945728601768185,118.83999633789062,2.818201634877384,118.4000015258789,2.2871041817742968,117.52999877929688,0.04539723971769871
6028,2017-02-16,119.23999786376952,119.33000183105469,118.37000274658205,119.0,874800.0,0.0024380069186005215,3.5713611015239737,0.5853663075233452,54.59688932869014,52.172956581719184,-1.434403886778,-1.1362858599205907,-2.231011723007853,-6.750741393434865,11.9548646419074,0.959999084472642,0.26444397512292994,1.1399982452392408,-0.7523241995336036,3.032320690012085,0.19383702285281856,2.086159467625663,-6.531959020507813,97.38360745905815,40.34739714851722,0.946161222386422,2,-3.62499618530272,-3.0149955749511577,-4.06249618530272,-8.299995422363267,-0.7900009155273153,3,0.039248577566419085,3.7906885967246855,118.9499969482422,2.5945728601768185,118.83999633789062,2.818201634877384,118.4000015258789,0.039248577566419085
6029,2017-02-17,119.86000061035156,119.87000274658205,118.1999969482422,119.23999786376952,2113400.0,0.005199620577739372,4.21871088488062,2.5833677718792853,58.71558532200356,51.93943089421347,-2.034804999536604,-1.6220791421424678,-2.737968033398147,-7.271850856051884,12.781052015649536,1.6700057983398438,0.2522286416877364,1.6220008850097685,-0.3635214897929302,3.607523259812467,0.629239697608412,2.614762072411125,-6.622204728066421,99.62398035863788,38.57031129298354,0.992761187401351,2,-3.9749984741210938,-3.634998321533203,-4.682498931884766,-8.919998168945312,-1.8600006103515625,4,0.02953446435425433,3.5713611015239737,119.23999786376952,3.7906885967246855,118.9499969482422,2.5945728601768185,118.83999633789062,0.02953446435425433
6030,2017-02-21,119.87000274658205,120.54000091552734,118.80999755859376,119.41999816894531,1505700.0,8.344849140295985e-05,-1.0718531141070395,0.7258106195779304,58.49800822042565,51.769906270012406,-1.9382330319541126,-1.4903291686643456,-2.699531670030254,-7.199940396433448,13.349662022415664,1.7300033569335795,0.27037722549042087,1.4935028076172046,-0.543557073635057,3.530562688869466,0.4749728669910809,2.5120327482433282,-5.968986177867208,77.66672770182339,13.276348786749963,1.0185299406261283,2,-3.6500015258789205,-3.645000457763686,-4.147500991821303,-8.930000305175795,-1.990005493164091,1,0.009843999984469942,4.21871088488062,119.86000061035156,3.5713611015239737,119.23999786376952,3.7906885967246855,118.9499969482422,0.009843999984469942
6031,2017-02-22,119.43000030517578,120.16000366210938,119.11000061035156,119.7699966430664,1254800.0,-0.003670663479807157,-1.1428727131179448,-0.7555397317871012,62.01114996835292,52.7421564431882,-1.3326801602515417,-1.050637486633974,-2.249377016565674,-6.680870054596369,13.012492971452216,1.0500030517578125,0.21011948357647725,1.0195003509521428,-1.0659329507029298,3.1049336526072153,-0.023216299875386426,2.062217001779672,-4.73230561484344,57.47125092809663,-12.709392088906988,1.0427166508275358,2,-1.2599983215332031,-3.204998016357422,-3.5375003814697266,-8.489997863769531,-3.809997558593736,2,0.014150568844409683,-1.0718531141070395,119.87000274658205,4.21871088488062,119.86000061035156,3.5713611015239737,119.23999786376952,0.014150568844409683
6032,2017-02-23,120.6999969482422,120.9800033569336,119.05999755859376,119.48999786376952,1635100.0,0.010633815957642456,1.1694834891529544,-3.558859168835915,67.26829537003877,55.32021098275089,-2.181501124658965,-2.3887641859344484,-3.472010660694224,-7.849719652523049,11.813142280938543,1.9200057983398295,0.18625282707569113,2.254997253417983,0.03938343196128358,4.470611074874682,1.1471903426896404,3.3628041641463255,-5.301225510886454,89.92785024466195,16.419931245945023,1.1078069107283475,2,-2.264995574951186,-4.259994506835952,-4.747495651245131,-9.759994506835952,-4.709999084472685,3,-0.0058823455047570805,-1.1428727131179448,119.43000030517578,-1.0718531141070395,119.87000274658205,4.21871088488062,119.86000061035156,-0.0058823455047570805
6033,2017-02-24,128.00999450683594,128.44999694824222,123.87000274658205,126.5,3478500.0,0.0605633615859027,2.83263210986323,1.2479302887191772,81.96281734947499,58.631546105375804,-8.51865939073268,-9.430102337224994,-10.61809971499639,-15.026213099203787,12.08902702494901,7.750000000000014,0.3982081777918012,9.087495040893558,4.269846192589043,13.905143889198072,6.6786706167413,11.496319465045815,-11.829850600739292,95.7072932545729,20.710744590779456,2.408824424152259,2,-5.179996490478501,-7.834995269775376,-12.00749397277832,-17.069992065429688,-11.839996337890625,4,-0.06476051591182685,1.1694834891529544,120.6999969482422,-1.1428727131179448,119.43000030517578,-1.0718531141070395,119.87000274658205,-0.06476051591182685
6034,2017-02-27,125.8499984741211,127.58000183105469,125.37000274658205,126.9499969482422,2245800.0,-0.016873651475701745,-1.145640668575275,-0.7284784607766948,73.7470109483618,61.48214557123597,-5.648341991983898,-7.060303053779947,-8.37265389232067,-12.730345813970445,12.5098524878136,2.639991760253892,0.7376720059672124,6.5644989013671875,0.8430605535259019,12.285937249208473,3.7037797274465447,9.42521807528783,-7.706678081281154,73.02905976412164,-4.702483753966959,2.8607191739206446,2,-2.854999542236314,-5.674999237060533,-9.704998016357422,-14.909996032714844,-9.819999694824219,0,-0.05880017175686003,2.83263210986323,128.00999450683594,1.1694834891529544,120.6999969482422,-1.1428727131179448,119.43000030517578,-0.05880017175686003
6035,2017-02-28,125.44000244140624,125.86000061035156,124.38999938964844,125.72000122070312,1932300.0,-0.003257815158409949,4.250027247956403,0.2545446979102462,73.74701094836175,64.89914803461443,-4.620609662871601,-6.436064158266618,-7.876341830728407,-12.188836330488343,13.41963942409249,1.470001220703125,1.2547526676588205,5.809002685546858,-0.5223775785283635,12.14038294962208,2.643312553509247,8.974692817584469,-5.647613799701929,67.94467835478028,-14.29361589402815,3.1656901320376076,2,-2.250003814697237,-5.265003204345675,-9.295001983642564,-14.499999999999986,-8.889999389648438,1,-0.059311242798177566,-1.145640668575275,125.8499984741211,2.83263210986323,128.00999450683594,1.1694834891529544,120.6999969482422,-0.059311242798177566
6036,2017-03-01,124.52999877929688,125.88999938964844,124.18000030517578,125.88999938964844,2503400.0,-0.007254493338633594,1.5147034074207049,4.857166212533813,73.83510486540095,67.15354136901227,-3.149838141247585,-5.3307568787129895,-6.892363003267377,-11.139140626847677,14.317928472473126,1.7099990844726562,1.6048294198079986,4.601499176025385,-2.0718690706385985,11.274867422689368,1.2648150526933932,7.938183299357377,-3.3523928085464973,58.25347791537929,-25.294839916456397,3.336684123331989,3,-1.205001831054659,-4.354999542236314,-8.349998474121094,-13.589996337890625,-6.720001220703111,2,-0.053400799735529136,4.250027247956403,125.44000244140624,-1.145640668575275,125.8499984741211,2.83263210986323,128.00999450683594,-0.053400799735529136
6037,2017-03-02,125.16999816894531,125.41999816894531,123.86000061035156,123.94000244140624,1543100.0,0.005139319006841836,-1.2446017893407981,-0.9044082173030207,76.83215961488683,69.62412695636748,-3.1455300940992146,-5.6741317872933905,-7.43427330881137,-11.637980604527229,14.944023164176363,1.55999755859375,1.997332028958425,4.8684986114501925,-2.1097343300699265,11.846731552970311,1.3793821406901259,8.357615082210259,-2.8288096417962407,28.54027459193493,-55.954360442791014,3.489116470760063,3,-1.8450012207030966,-4.994998931884751,-8.592498779296875,-14.134998321533203,-6.709999084472656,3,-0.07629620166226558,1.5147034074207049,124.52999877929688,4.250027247956403,125.44000244140624,-1.145640668575275,125.8499984741211,-0.07629620166226558
6038,2017-03-03,126.4499969482422,126.66999816894531,124.70999908447266,125.37999725341795,1500600.0,0.010226082911411805,1.5960216047979223,0.8699214727884114,76.6109817795796,71.61250434054259,-3.6824889923936865,-6.614351823522924,-8.62636690354941,-12.745749436188476,16.450968974427692,1.9599990844726562,2.485484293103582,5.717497634887707,-1.6707611094096677,13.105756379185081,2.0233682627390124,9.411627007036401,-3.131399073718228,69.62353462349398,-14.29791922156548,3.6941293721486894,3,-2.8199996948242045,-6.274997711181641,-9.022495269775405,-14.564994812011733,-7.829994201660156,4,-0.08272043761894365,-1.2446017893407981,125.16999816894531,1.5147034074207049,124.52999877929688,4.250027247956403,125.44000244140624,-0.08272043761894365
6039,2017-03-06,126.0999984741211,126.5500030517578,125.43000030517578,125.73999786376952,1045500.0,-0.0027678804473547647,-1.2857298559750585,0.3364492645119012,73.70690141162667,73.30238136178714,-2.630932862987123,-5.96118145731856,-8.198454875434749,-12.234984803236927,17.38318030870095,1.120002746582017,2.903795241885433,4.980999374389654,-2.6902217602790586,12.652220509058367,1.1453888070552978,8.81660994172401,-2.2399978637695312,79.71529572753535,-2.5834030190007127,3.835610567334357,3,-2.3450012207030966,-5.924999237060533,-8.672496795654297,-12.229995727539077,-7.4199981689453125,0,-0.07874702954269797,1.5960216047979223,126.4499969482422,-1.2446017893407981,125.16999816894531,1.5147034074207049,124.52999877929688,-0.07874702954269797
6040,2017-03-07,125.4000015258789,126.48999786376952,125.29000091552734,126.44000244140624,1121900.0,-0.005551125747125574,1.1052730205259242,-2.8888865341413292,69.8788127916799,74.17656611993458,-1.1890540182319143,-4.922062886795885,-7.404505543807161,-11.358138063481334,19.049510866243207,1.1999969482421733,3.3219792773079746,3.9055023193359375,-3.8351191177234227,11.646123756395298,0.035191600806257384,7.775813037865618,-0.8056015014648352,54.8043506592237,-24.264190919604587,3.8703107185296792,3,-1.645004272460909,-5.225002288818345,-7.972499847412109,-10.775001525878906,-7.569999694824219,1,-0.0747209141353028,-1.2857298559750585,126.0999984741211,1.5960216047979223,126.4499969482422,-1.2446017893407981,125.16999816894531,-0.0747209141353028
6041,2017-03-08,125.5999984741211,125.6500015258789,124.8499984741211,125.0500030517578,1469700.0,0.0015948719761451624,1.4615420730776905,-0.5288412867256197,70.0422123327705,74.48477911579366,-0.4713653919586136,-4.724781196032126,-7.481143492928297,-11.386949108628784,20.445437666509942,0.8000030517578125,3.703159124301635,3.6994995117187557,-4.0062608404736295,11.40525986391114,-0.15338066437743691,7.552379687814948,2.849998474121122,61.921685961901865,-13.938605456065766,3.8528801760961935,3,0.5550003051757955,-5.424999237060533,-8.172496795654297,-10.364997863769531,-7.709999084472656,2,-0.07205410455660133,1.1052730205259242,125.4000015258789,-1.2857298559750585,126.0999984741211,1.5960216047979223,126.4499969482422,-0.07205410455660133
6042,2017-03-09,124.76000213623048,126.0,124.2699966430664,125.93000030517578,1294700.0,-0.006687869013499159,1.6412314215160975,-2.1272871034414984,66.10271115281418,72.72254509394249,1.123226770299695,-3.4131706656883978,-6.525327793542544,-10.36725754192291,20.083154262625264,1.7300033569335938,4.112197244693789,2.4490032196045064,-4.9241739865537255,9.822180425762738,-1.2375853834746096,6.135591822683622,3.6179948425293134,20.416882567798847,-50.54301002271397,3.686588603079117,3,0.959999084472642,-4.585002899169922,-7.332500457763686,-9.505001068115249,-6.1200027465820455,3,-0.05570699309581395,1.4615420730776905,125.5999984741211,1.1052730205259242,125.4000015258789,-1.2857298559750585,126.0999984741211,-0.05570699309581395
6043,2017-03-10,124.94000244140624,125.69000244140624,124.66000366210938,125.69000244140624,1282100.0,0.001442772540026116,1.7466634114582955,0.6410266442349153,65.20960299693904,71.77394421045105,0.5162398740052367,-3.0526674407743855,-6.584384523411089,-10.367725299255909,19.701292613424272,1.0299987792968608,4.583788347799782,2.186503219604475,-4.657971018567778,9.030977457776714,-1.2357338994816445,5.608740338690595,3.273674523925834,29.3861366260097,-36.380351314287566,3.422237119086122,3,0.3249969482422017,-4.765003204345675,-7.335000991821275,-9.685001373291001,-5.590003967285142,4,-0.05186492100456408,1.6412314215160975,124.76000213623048,1.4615420730776905,125.5999984741211,1.1052730205259242,125.4000015258789,-0.05186492100456408
6044,2017-03-13,124.9499969482422,125.08000183105469,124.4499969482422,124.7699966430664,2094600.0,7.999445046147358e-05,1.8635930157958884,-0.24000040690106061,65.20958710292248,70.8253415609578,0.4080670630170573,-2.6122011105100995,-6.424403038282335,-10.194550094689859,19.427730608721188,0.6300048828124858,4.94057369434428,1.8254978179931811,-4.619561617179571,8.270557253165933,-1.3970318995931876,5.04802753557955,3.1059328041992416,30.63062753453929,-32.24131636230517,3.222529717586374,3,0.3150024414062358,-4.774997711181641,-7.232494354248061,-9.564994812011733,-5.979995727539077,0,-0.050660218937678025,1.7466634114582955,124.94000244140624,1.6412314215160975,124.76000213623048,1.4615420730776905,125.5999984741211,-0.050660218937678025
6045,2017-03-14,124.30999755859376,125.02999877929688,123.8499984741211,124.87999725341795,2018500.0,-0.005122044059861386,1.712635815948015,-3.16665960242404,64.43788646448289,69.78120618307801,0.9732680366739856,-1.5881638338399426,-5.600951461844502,-9.377554182155066,19.69388918633216,1.1800003051757812,4.315959230473595,0.8899986267090014,-5.173652940985065,6.953650194403053,-2.1418271571380245,3.9218244105560274,3.5944948694726833,21.39529107006684,-40.41822614416767,3.031825783847029,3,0.9500007629394389,-4.134998321533203,-6.542495727539077,-8.294994354248061,-6.040000915527358,1,-0.04528997959930192,1.8635930157958884,124.9499969482422,1.7466634114582955,124.94000244140624,1.6412314215160975,124.76000213623048,-0.04528997959930192
6046,2017-03-15,124.66999816894531,125.36000061035156,124.18000030517578,124.93000030517578,1358300.0,0.002895990808638338,1.1071382347531693,0.45614434286787353,62.41403200056489,68.1791920037089,0.7098646172603935,-1.569468268786693,-5.7595405833419875,-9.57327382926475,20.14328152145768,1.1800003051757812,3.9330880660727274,0.9584991455078153,-4.726828458857426,6.643826749873057,-1.8841646566748125,3.801162947690443,2.991224621884413,38.13949362147584,-19.286706062750213,2.842663802182624,3,0.5900001525878906,-4.494998931884751,-6.902496337890625,-8.65499496459961,-6.30999755859375,2,-0.05486481461739878,1.712635815948015,124.30999755859376,1.8635930157958884,124.9499969482422,1.7466634114582955,124.94000244140624,-0.05486481461739878
6047,2017-03-16,124.3499984741211,124.94000244140624,123.9000015258789,124.63999938964844,1259900.0,-0.0025667738792342076,1.3370622776563799,1.1153789723876875,29.666636996723582,62.96315369450268,1.0072367858034994,-0.8687104661740079,-5.242208444764572,-9.08455565327992,20.60349523914855,1.0400009155273295,3.553632553923279,0.36849937438964275,-4.859195922674729,5.596194671454029,-2.2453482741425432,2.9823470229218287,3.08255085770611,27.173854453027708,-24.360381629114904,2.6138476485321913,3,0.8500022888183594,-4.174999237060533,-6.692497253417969,-8.33499526977539,-5.589996337890611,3,-0.051950134006773396,1.1071382347531693,124.66999816894531,1.712635815948015,124.30999755859376,1.8635930157958884,124.9499969482422,-0.051950134006773396
6048,2017-03-17,123.91999816894531,124.62999725341795,123.69000244140624,124.5,1668000.0,-0.003457984000420189,1.2380926430518469,2.0,36.72623626416872,58.85419090034068,1.1629079049157127,-0.07390853785921081,-4.623218599508988,-8.49540629310269,21.269635208340954,0.9399948120117188,3.215549238078111,-0.2955009460449247,-5.024774158618669,4.4337722665288055,-2.66013755233179,2.0691356602419404,3.297598111419518,13.77221435424259,-33.59547797422692,2.3646366062868673,3,1.170001983642564,-1.7949981689453125,-8.017496109008789,-7.904994964599609,-4.839996337890625,4,-0.042608125059027446,1.3370622776563799,124.3499984741211,1.1071382347531693,124.66999816894531,1.712635815948015,124.30999755859376,-0.042608125059027446
6049,2017-03-20,123.4000015258789,124.19000244140624,122.7699966430664,123.56999969482422,1380500.0,-0.0041962286212873234,1.0141873904292134,0.2930993659730078,36.17882186560868,55.10974746411055,1.4076638950700158,0.7640683157272434,-3.939267162338467,-7.8365098778725155,22.085952295436854,1.4200057983398295,2.7313479127478644,-0.9924976348876982,-5.279729795271436,3.2947345254960396,-3.136113715079574,1.1511184453041778,3.5353872473692434,24.324475590393458,-19.595995943141137,2.14361608019187,3,0.9849967956542969,-1.2300033569335795,-7.5,-7.384998321533203,-7.590003967285142,0,-0.03282012156951608,1.2380926430518469,123.91999816894531,1.3370622776563799,124.3499984741211,1.1071382347531693,124.66999816894531,-0.03282012156951608
6050,2017-03-21,121.0500030517578,123.8000030517578,120.9499969482422,123.52999877929688,1754200.0,-0.019043747528870836,-1.126863929582037,14.588367291984644,30.272081186659378,50.69084400343154,3.437180600921195,3.3803125136886933,-1.4869589976723177,-5.338949694307374,23.32209362577399,2.8500061035155966,2.069844393949353,-3.401496124267595,-7.452653060314972,0.6496608117797678,-5.427074592291277,-1.3759176562439137,5.468846508472183,2.267710214729445,-38.1939941565198,2.0255784680236832,3,2.4249954223632955,1.7799949645996378,-5.150001525878892,-5.034999847412095,4.559997558593764,1,-0.01718299693198122,1.0141873904292134,123.4000015258789,1.2380926430518469,123.91999816894531,1.3370622776563799,124.3499984741211,-0.01718299693198122
6051,2017-03-22,121.12000274658205,121.48999786376952,120.81999969482422,121.26000213623048,1571100.0,0.0005782709050765611,1.2333613082069748,0.05645146404641601,25.4545051006114,46.174376664297895,2.9780358258520465,3.629501731874413,-1.4404429719997296,-5.251498984897168,24.649896488962796,0.6699981689452983,1.4673898469916935,-3.4159965515136577,-7.077949053696486,0.24595595066917042,-5.246972802605072,-1.5850203004222436,4.730584500209403,7.281622615584695,-33.25513436818376,1.8309762510914105,3,2.134998321533189,1.8749961853027344,-5.220001220703139,-5.104999542236342,4.089996337890611,2,-0.02353043294986279,-1.126863929582037,121.0500030517578,1.0141873904292134,123.4000015258789,1.2380926430518469,123.91999816894531,-0.02353043294986279
6052,2017-03-23,119.98999786376952,122.06999969482422,119.9000015258789,121.3000030517578,1485300.0,-0.009329630591049631,-1.9127533961095708,9.357220708446867,10.123379809943003,40.053685199076114,3.7551540176383895,4.957775716537995,-0.19175560477327735,-3.9608728735582446,25.993918452773872,2.1699981689453125,0.9193417774855561,-4.510501480102548,-8.3390099621693,-0.6819929980357955,-6.424755721135924,-2.5962472390691715,5.1563071257465225,1.9026727099695426,-33.51085568700826,1.9142542410333727,3,2.6400032043457173,3.2000007629394815,-4.089996337890611,-3.974994659423814,5.529998779296889,3,-0.013584442723872492,1.2333613082069748,121.12000274658205,-1.126863929582037,121.0500030517578,1.0141873904292134,123.4000015258789,-0.013584442723872492
6053,2017-03-24,119.72000122070312,120.63999938964844,119.0999984741211,120.43000030517578,1890100.0,-0.002250159578908617,1.725671962244533,0.5419818875396756,10.2243637003602,33.94421593212474,3.583687582604938,4.822094164598866,0.18752898337933743,-3.543926118484393,24.696354015204193,1.5400009155273438,0.30092820287528355,-4.3659984588623075,-8.384990824316958,-0.3470060934076571,-6.37549464158964,-2.356502276134975,4.586895214630971,12.180791028198794,-16.900631654285895,2.009496182727328,3,2.509998321533203,3.604995727539091,-3.8199996948242188,-3.704998016357422,6.19000244140625,4,-0.008018702595090077,-1.9127533961095708,119.98999786376952,1.2333613082069748,121.12000274658205,-1.126863929582037,121.0500030517578,-0.008018702595090077
6054,2017-03-27,118.4499969482422,119.05999755859376,117.79000091552734,118.8499984741211,2110600.0,-0.010608121111857272,2.097553940769752,0.5633831572839121,9.545903880160765,27.845106756088956,4.285354439508822,5.807012132843013,1.533039775017599,-2.1419661502425953,23.535615300801425,1.9300003051757812,-0.26025158954699634,-5.266002655029283,-9.914449077350483,-0.6175562327080968,-7.590225866189883,-2.9417794438686826,4.919657854073549,10.981627256605526,-14.232744342811523,2.3242232111605947,3,3.1250038146972514,4.670001983642578,-2.5299949645996236,-2.4349937438964986,7.150001525878892,0,0.005318741232958946,1.725671962244533,119.72000122070312,-1.9127533961095708,119.98999786376952,1.2333613082069748,121.12000274658205,0.005318741232958946
6055,2017-03-28,118.0,118.9000015258789,117.63999938964844,118.75,2695300.0,-0.0037990456718950405,1.3999970935724355,1.8749928474699784,7.013528383714302,21.689495243105558,4.186393348367702,5.977514078352868,2.052936822880582,-1.5397349498238668,22.906288708667834,1.2600021362304688,-0.8650338413172989,-5.343999481201166,-10.566844864866454,-0.12115409753587869,-7.95542217303381,-2.7325767893685224,4.253724024958075,8.126424053085426,-11.930640639723183,2.6114226918326455,3,3.2900009155273438,5.044998168945327,-1.944997787475586,-1.9849967956542969,7.949996948242202,1,-0.01855934272378168,2.097553940769752,118.4499969482422,1.725671962244533,119.72000122070312,-1.9127533961095708,119.98999786376952,-0.01855934272378168
6056,2017-03-29,117.87999725341795,118.13999938964844,116.7699966430664,117.83000183105469,4294300.0,-0.001016972428661389,3.8070297546546024,-0.06666056315102271,7.635412438551512,19.24158140330866,3.622935563088177,5.874984561497612,2.275446784492914,-1.2476493030251135,22.492249232678276,1.3700027465820312,-1.5255288059979364,-5.131502151489272,-10.858789394492604,0.5957850915140597,-7.995145772990938,-2.267858529987606,3.450981844478193,20.94339568320442,0.8933519539685619,2.863643621501666,3,2.819999694824233,4.7299995422363565,-1.6574954986572124,-1.6549949645995952,8.260002136230483,2,0.06557519118630184,1.3999970935724355,118.0,2.097553940769752,118.4499969482422,1.725671962244533,119.72000122070312,0.06557519118630184
6057,2017-03-30,115.62000274658205,117.79000091552734,115.43000030517578,117.5500030517578,2093200.0,-0.019171993209139426,-1.0432859827529832,-38.60354036320283,4.313679144729406,15.640186167815404,5.04487352861895,7.781810902065246,4.623471878207724,1.1826136306821127,22.4229089255868,2.4499969482421733,-2.237511779282599,-6.91399688720702,-13.422673304286874,-0.4053204701271511,-10.168335095746954,-3.6596586786670855,4.798779860348148,3.646880514288916,-14.593396448971134,3.254338208539933,3,4.18999862670897,6.319995880126953,1.5774993896484233,0.6049995422363139,10.549995422363267,3,0.08294409366958866,3.8070297546546024,117.87999725341795,1.3999970935724355,118.0,2.097553940769752,118.4499969482422,0.08294409366958866
6058,2017-03-31,115.98999786376952,116.38999938964844,115.3000030517578,115.5,4699700.0,0.0032000960767872844,-1.4494526501675449,-0.2538848633627009,7.5757214516958555,12.46206389960287,3.8350044253247546,6.944023053267671,4.342463784011656,0.9918765253396344,21.966615735241255,1.0899963378906392,-2.97432004679861,-6.021001815795913,-12.876533143702247,0.8345295121104215,-9.44876747974908,-2.5932361518427456,3.431028282809791,18.35095266116091,1.6086564344164032,3.427765663953166,3,3.5600051879882812,5.885002136230483,1.4475040435791158,0.45000457763673296,10.740005493164077,4,0.08216224635584424,-1.0432859827529832,115.62000274658205,3.8070297546546024,117.87999725341795,1.3999970935724355,118.0,0.08216224635584424
6059,2017-04-03,116.16999816894531,116.5199966430664,114.8000030517578,116.0500030517578,4074500.0,0.001551860578419939,3.1951469137870423,0.2448890618918228,9.70293679078668,10.17660341117257,2.8179083276310877,6.305220306380107,4.218303182288935,0.952166814235369,21.549388736764463,1.719993591308608,-3.2682339559449076,-5.344501495361328,-12.388858904248735,1.699855913526065,-8.866680199805032,-1.8223227909176245,2.4268233586696937,33.41452748909112,16.547777815993104,3.522178704443697,4,2.265003204345703,5.0200042724609375,5.332500457763686,4.005001068115249,10.919998168945312,0,0.08384269300752889,-1.4494526501675449,115.98999786376952,-1.0432859827529832,115.62000274658205,3.8070297546546024,117.87999725341795,0.08384269300752889
6060,2017-04-04,116.02999877929688,116.77999877929688,115.69000244140624,115.69000244140624,1718300.0,-0.0012051251773701477,-5.41181222511399,2.8334181078329466,6.275260812824925,8.045576268085183,2.4260608234716585,6.01567691942779,4.413666763972458,1.2258817979564185,21.125398813177448,1.0899963378906392,-3.6921818856762485,-5.016000747680664,-12.21690553531218,2.184904039950851,-8.616453141496422,-1.4155483538649065,1.8074590531466868,36.826259765179124,21.714705749260176,3.6004523938157584,4,2.4050025939941406,4.7050018310546875,5.5550003051757955,4.145000457763686,10.84999847412108,1,0.08247866754723931,3.1951469137870423,116.16999816894531,-1.4494526501675449,115.98999786376952,-1.0432859827529832,115.62000274658205,0.08247866754723931
6061,2017-04-05,116.5500030517578,117.27999877929688,116.0500030517578,116.56999969482422,1881700.0,0.004481636455500038,-1.411764265892715,-0.05881428956112003,11.309524260050466,8.1773700958749,1.3294336501153623,5.041380565017974,3.903018049326306,0.8278475718460783,20.825063108367342,1.25,-4.111859614253433,-4.043496704101571,-11.17654578123691,3.0895523730337686,-7.610021242669234,-0.4769721655339083,-1.75,58.528469909799284,43.08617854607196,3.5665245385676676,4,1.1699981689453267,4.184997558593764,5.1324958801269815,3.624996185302763,9.959999084472685,2,0.08065202617206313,-5.41181222511399,116.02999877929688,3.1951469137870423,116.16999816894531,-1.4494526501675449,115.98999786376952,0.08065202617206313
6062,2017-04-06,117.80999755859376,117.86000061035156,115.55999755859376,116.04000091552734,3653600.0,0.010810763396346124,1.4598926990473318,-88.51468904991873,21.99813425790616,9.48556682449112,-0.3043159485578144,3.408782467016337,2.626593388442231,-0.29953613257050904,20.72478623001368,2.3000030517577983,-4.275729705965276,-2.4360019683837777,-9.389302776594988,4.517298839827433,-5.912652372489376,1.0406484357218204,-2.9603945922851835,98.36591203749923,79.29560459604131,3.476650404105603,4,-0.879997253417983,2.9250030517577983,3.9400005340576314,2.365001678466797,9.81999969482419,3,0.07070708771478995,-1.411764265892715,116.5500030517578,-5.41181222511399,116.02999877929688,3.1951469137870423,116.16999816894531,0.07070708771478995
6063,2017-04-07,118.45999908447266,118.95999908447266,117.80999755859376,117.98999786376952,2561800.0,0.005517371524904835,-1.7710819009100707,0.26553791643858055,27.626786931060423,11.494553830146636,-1.2872084788761384,2.3699316340385224,2.017344904937545,-0.8461301101065999,20.333693642912067,1.150001525878892,-4.420177460499829,-1.4620002746582088,-8.090669660220058,5.166669110903641,-4.7763349674391264,1.8523344181227088,-3.489980212402358,87.98075776832665,66.70099300093325,3.3143346927809234,4,-1.5799980163574219,2.2750015258789062,3.2899990081787394,1.7150001525879048,9.040000915527344,4,0.06508525362198192,1.4598926990473318,117.80999755859376,-1.411764265892715,116.5500030517578,-5.41181222511399,116.02999877929688,0.06508525362198192
6064,2017-04-10,118.62000274658205,119.3000030517578,118.04000091552734,118.5500030517578,2147200.0,0.0013506978165287453,-1.3119221104648053,0.14893513408225842,36.27118234945757,14.745404270784777,-1.5875037498523028,1.8038709732718843,1.8966029399883553,-0.8788710807440765,19.98233131330141,1.2600021362304545,-4.345545092204816,-0.9854969024658118,-7.1945305378101665,5.223536732878543,-4.090013720137989,2.1190199152063656,-3.4105850617676055,81.81820036311031,55.73210204661674,3.1045168176721782,4,-1.5699996948242472,2.055000305175753,3.2824954986572408,1.5549964904785156,6.729995727539048,0,0.0683695871064649,-1.7710819009100707,118.45999908447266,1.4598926990473318,117.80999755859376,-1.411764265892715,116.5500030517578,0.0683695871064649
6065,2017-04-11,118.68000030517578,118.75,117.37999725341795,118.36000061035156,1673300.0,0.0005057963008305855,4.956545535966094,4.571444141687517,36.19907549651489,17.919144610558483,-1.7219844809046947,1.3707404713646554,1.8793079431316784,-0.8241758216279607,20.144343159825382,1.3700027465820455,-4.264470507741805,-0.6439994812011776,-6.452557119972084,5.164558157569729,-3.548278300586631,2.260279338184276,-3.1433357910058675,83.42241080353344,52.68742800603334,2.9042788193854556,4,-1.629997253417983,1.9650001525878764,3.284997940063505,1.4949989318847798,6.470001220703125,1,0.07086279079111257,-1.3119221104648053,118.62000274658205,-1.7710819009100707,118.45999908447266,1.4598926990473318,117.80999755859376,0.07086279079111257
6066,2017-04-12,117.83000183105469,118.37999725341795,117.51000213623048,118.2300033569336,1668000.0,-0.007162103740608328,1.485738264177286,-1.2500059604701619,37.383185899864095,21.593534250017896,-0.9832197172388817,1.772928375365268,2.761400362337355,0.1373758552476545,20.157253434594537,1.1699981689452983,-4.078121260077069,-1.1519981384277287,-6.415075634039127,4.1110793571836695,-3.783536886233435,1.4795406093779775,-1.992270233877747,60.69521225597201,25.22616762978828,2.6315387478057,4,-0.7799987792968892,2.5699996948242188,4.134996414184599,2.3449974060058736,7.549995422363267,2,0.07680552729973811,4.956545535966094,118.68000030517578,-1.3119221104648053,118.62000274658205,-1.7710819009100707,118.45999908447266,0.07680552729973811
6067,2017-04-13,117.88999938964844,118.88999938964844,117.72000122070312,118.0500030517578,1115900.0,0.0005091874536315988,-3.67999267578125,0.400007629365392,39.04189318835942,25.08977555409162,-0.7681331727676195,1.2692231233816784,2.7629027132247472,0.14346943620540742,20.23411326599669,1.1699981689453125,-3.8130558640774126,-0.7690006256103459,-5.399912900287461,3.8619116490667693,-3.0844567629489035,1.5464555117282117,-1.7752860761050329,26.56253104399281,-11.362713883295225,2.3154561373385594,4,-0.8399963378906392,2.5100021362304688,5.274999618530288,2.2849998474121236,9.270004272460938,3,0.07311903292230348,1.485738264177286,117.83000183105469,4.956545535966094,118.68000030517578,-1.3119221104648053,118.62000274658205,0.07311903292230348
6068,2017-04-17,118.63999938964844,118.66999816894531,117.93000030517578,118.29000091552734,940200.0,0.006361862786351535,2.6097806062636075,-2.1874403967196296,51.21329991854161,29.70203812384217,-1.2322874682671028,0.10896366795273593,2.080517044064848,-0.5702156296166265,20.46607458581847,0.779998779296875,-3.558232990205056,0.24499931335449787,-3.669716390514097,4.159715017223093,-1.7123585385797924,2.202357165288788,-2.270462897047878,65.62491307682295,23.288025668098136,1.9573578519342965,4,-1.2099990844726562,1.6050033569335795,4.307500839233398,1.5349998474121236,10.509994506835938,0,0.07577543754230587,-3.67999267578125,117.88999938964844,1.485738264177286,117.83000183105469,4.956545535966094,118.68000030517578,0.07577543754230587
6069,2017-04-18,119.3499984741211,119.4800033569336,118.2699966430664,118.43000030517578,1719200.0,0.005984483210766056,1.0508450467458912,2.6285776566757493,58.34363633105775,35.48741318142359,-1.613436165538829,-0.9697269821874244,1.4303680959487224,-1.2344525945462834,21.136685323794957,1.2100067138671875,-2.9415828543762643,1.157498550415042,-2.0159306637943786,4.330927764624462,-0.42921605668966833,2.744213157519752,-2.7460246567879523,93.80930928748933,45.19751585357117,1.5867146071047122,4,-1.8299980163574219,0.7300033569335938,3.3700008392333984,0.8250007629394673,18.480003356933622,1,0.06828656581546655,2.6097806062636075,118.63999938964844,-3.67999267578125,117.88999938964844,1.485738264177286,117.83000183105469,0.06828656581546655
6070,2017-04-19,118.97000122070312,119.7300033569336,118.6999969482422,119.66000366210938,1434400.0,-0.0031838898892014855,1.481937678095379,-0.7500041464183238,56.52698298413186,40.511575261877084,-0.8633307749836661,-0.7942707370183655,1.882508174946679,-0.8225733681387055,21.86377007999613,1.030006408691392,-2.344863045144649,0.8815013885498075,-2.022523600567567,3.785526377667182,-0.5705111060088797,2.3335138831084947,-2.078424449409937,65.76568836346118,13.08999485414845,1.45201249455869,4,-1.3250007629394531,1.1100006103515625,3.749998092651367,1.204998016357436,19.389999389648438,2,0.053626941144451434,1.0508450467458912,119.3499984741211,2.6097806062636075,118.63999938964844,-3.67999267578125,117.88999938964844,0.053626941144451434
6071,2017-04-20,118.2699966430664,119.12999725341795,117.83999633789062,119.11000061035156,2790600.0,-0.005883874678105916,1.9318294131417355,1.2173927465723131,69.51396551375421,45.79111206808242,0.11880653286624465,-0.33595357904231093,2.6612263123486315,-0.08469366742929196,22.755621038294116,1.2900009155273295,-1.7932010165004328,0.3239971160888615,-2.2097859858074997,2.8577802179852227,-0.9428944348593262,1.5908886670370492,-1.0378086814963723,27.36292725512896,-30.212746511671433,1.2668915509481822,4,0.285003662109375,1.8100051879882812,4.447502136230469,1.9050025939941548,20.290000915527372,3,0.05817202230567453,1.481937678095379,118.97000122070312,1.0508450467458912,119.3499984741211,2.6097806062636075,118.63999938964844,0.05817202230567453
6072,2017-04-21,118.36000061035156,118.7300033569336,117.93000030517578,118.4800033569336,2409500.0,0.0007610042262602423,1.5806435734941242,0.14285973787704018,68.20278009888918,50.299555753396724,0.12854276925526165,-0.5842909877033549,2.6825859383400257,-0.13990641441333196,23.203411643763776,0.8000030517578125,-1.1608706280942158,0.49550094604492756,-1.8600476202725957,2.851049512362451,-0.6822733371138412,1.6732752292036963,-0.8280748013379053,27.51335139084557,-33.57718106872416,1.177774283158762,4,0.19499969482421875,1.5100021362304545,4.3574981689453125,1.8149986267089986,21.69000244140622,4,0.059310549230027876,1.9318294131417355,118.2699966430664,1.481937678095379,118.97000122070312,1.0508450467458912,119.3499984741211,0.059310549230027876
6073,2017-04-24,118.76000213623048,119.41999816894531,118.25,119.41999816894531,1748100.0,0.003379532982563438,2.5454703087611406,5.499841057918376,69.24221898505303,53.96300426846289,-0.25080262861891356,-1.117179195275881,2.4157217946125655,-0.4966893400062844,23.09033094850651,1.1699981689453125,-0.5715120686747355,0.9435024261474751,-1.2887422179934305,3.1757470702883808,-0.17261989592297766,2.059624748217928,-0.9643070214664391,48.67737469068849,-15.256595908434399,1.1161223220704548,4,-0.2050018310547017,0.9549980163573935,3.927497863769517,1.4149971008300781,21.879997253417955,0,0.07073089739627303,1.5806435734941242,118.36000061035156,1.9318294131417355,118.2699966430664,1.481937678095379,118.97000122070312,0.07073089739627303
6074,2017-04-25,119.08000183105469,119.37999725341795,118.61000061035156,118.91999816894531,2072300.0,0.002694507317852146,1.0263216013813703,-0.24243124833829,72.06947493010992,57.94860420552901,-0.5572949750648206,-1.4625459893339894,2.1889002256717305,-0.7783561781808288,22.37819653084897,0.769996643066392,-0.1434539490237512,1.232001876831049,-1.05499225567155,3.518996009333648,0.08850481057974946,2.3754989430823485,-1.1500015258789062,65.60851259652762,-1.6819286126187194,1.1434970662513002,4,-0.45999908447265625,0.41500091552732954,4.527498245239258,1.0949974060058736,22.25,1,0.08456493038786261,2.5454703087611406,118.76000213623048,1.5806435734941242,118.36000061035156,1.9318294131417355,118.2699966430664,0.08456493038786261
6075,2017-04-26,115.80999755859376,119.0199966430664,115.62000274658205,118.9000015258789,3963400.0,-0.027460566192300306,1.042041931958504,-19.312082777035958,46.16974527625363,58.9248885806834,2.528706925407306,1.7233325968584694,5.487958939879022,2.5509537807736393,22.1776013747008,3.459999084472642,0.09809666228221658,-1.928502273559559,-4.388055912396013,0.5310513652768947,-3.1582790929777786,-0.6987254541413392,3.9200057983398295,4.999869497041617,-60.77995890306589,1.229776819418225,4,1.8650054931640483,3.490005493164034,7.467500686645494,4.365001678466797,26.999999999999986,2,0.19013906171028094,1.0263216013813703,119.08000183105469,2.5454703087611406,118.76000213623048,1.5806435734941242,118.36000061035156,0.19013906171028094
6076,2017-04-27,125.61000061035156,125.73999786376952,123.1500015258789,123.33999633789062,4945700.0,0.08462139071196773,1.0474289229581677,-0.7346282711912985,71.42856544003972,62.523407719758985,-6.762829586308399,-7.871437797813627,-4.1826982568377105,-7.127205184665144,21.407786292757926,9.930000305175753,0.4248069846785114,7.4850006103515625,3.18842854043271,11.781572680270415,5.336714575392136,9.633286645310989,-9.989997863769517,98.71544154011328,35.52672507972899,2.148286034959424,4,-4.930000305175781,-5.340000152587905,-2.4575023651123047,-5.435001373291001,17.039993286132812,3,0.10150465677928877,1.042041931958504,115.80999755859376,1.0263216013813703,119.08000183105469,2.5454703087611406,118.76000213623048,0.10150465677928877
6077,2017-04-28,125.20999908447266,126.08000183105469,124.81999969482422,126.08000183105469,1943300.0,-0.0031844719682768696,1.8965474906386748,-0.38326040049204463,68.80221562566946,64.47773168721763,-5.828186705163645,-7.079088753800875,-3.658878288260695,-6.604692180492151,20.128232867652013,1.2600021362304688,0.7675631600800017,6.605499267578125,1.4345007043086184,11.776497830847632,4.019999985943372,9.190998549212878,-9.58999633789061,91.6825733964594,30.32328556774442,2.5854992816347533,4,-4.359996795654297,-4.769996643066406,-2.0849990844726562,-5.034999847412095,16.420005798339844,4,0.1066208655198102,1.0474289229581677,125.61000061035156,1.042041931958504,115.80999755859376,1.0263216013813703,119.08000183105469,0.1066208655198102
6078,2017-05-01,125.5199966430664,125.66999816894531,124.72000122070312,125.5500030517578,1381300.0,0.0024758211074229486,6.037101924326768,0.03449001604796977,69.06075019263162,65.6685221162814,-5.654227261099848,-6.997269195395887,-3.8482513640104514,-6.815158287949487,18.713334806482838,0.9499969482421875,1.2001472786764396,6.438996887207026,0.5727911516835036,12.305202622730548,3.5058940194452646,9.372099754968787,-9.481593933105458,94.64622144356034,34.392895472029515,2.933102867761763,5,-4.669994354248047,-5.079994201660156,-2.609996795654297,-5.344997406005845,16.45000457763672,0,0.1157584990223468,1.8965474906386748,125.20999908447266,1.0474289229581677,125.61000061035156,1.042041931958504,115.80999755859376,0.1157584990223468
6079,2017-05-02,125.91000366210938,126.19000244140624,125.0199966430664,125.75,1427900.0,0.0031071305726051435,2.250010596363417,-5.332316297993881,69.61475108862636,67.12271857233634,-5.605295958062683,-6.97792757732347,-4.1306025686680385,-7.09660733783079,17.108211706238123,1.1700057983398295,1.6612504587893966,6.342003631591794,-0.09598780063535628,12.779995063818944,3.123007915478226,9.560999347705362,-9.469936987304678,97.35100484975446,38.374879866651064,3.2189957161135747,5,-5.005001068115234,-5.415000915527358,-3.132505416870103,-5.735004425048814,16.800003051757812,1,0.11698828765876534,6.037101924326768,125.5199966430664,1.8965474906386748,125.20999908447266,1.0474289229581677,125.61000061035156,0.11698828765876534
6080,2017-05-03,125.5999984741211,126.0,125.08999633789062,126.0,936600.0,-0.0024621172184238205,3.5500009536706782,-2.4999523173755485,71.71600605745029,67.36738974385813,-4.756075353695408,-6.233812003186614,-3.714646672061235,-6.711956442361156,15.631605037978735,0.910003662109375,1.97502037182241,5.5534984588623075,-1.1924951693095807,12.299492087034196,2.1805016447763705,8.926495272948245,-8.57493565332031,80.59198060528222,20.931397143879863,3.3729968140859414,5,-4.694995880126953,-5.104995727539077,-3.2524986267089844,-5.424999237060533,14.610008239746122,2,0.12523888175185482,2.250010596363417,125.91000366210938,6.037101924326768,125.5199966430664,1.8965474906386748,125.20999908447266,0.12523888175185482
6081,2017-05-04,125.9499969482422,126.12000274658205,125.47000122070312,125.93000030517578,971300.0,0.0027866120889581403,2.6110369381395357,-0.04999141696392956,72.16718172707792,67.80787881365687,-4.360671170193868,-6.159267604454982,-3.938258186632183,-7.00144130564631,14.504197065677522,0.6500015258789205,2.206137253331363,5.433497238159191,-1.5908638814410807,12.457858357759463,1.9213166783590623,8.94567779795932,-8.375037750205095,83.67310926114483,19.00685957005892,3.5121805598001345,5,-5.044994354248061,-5.454994201660185,-3.7824974060058736,-5.774997711181641,13.79000854492186,3,0.13386265199577574,3.5500009536706782,125.5999984741211,2.250010596363417,125.91000366210938,6.037101924326768,125.5199966430664,0.13386265199577574
6082,2017-05-05,126.13999938964844,126.4800033569336,125.6999969482422,126.4800033569336,755300.0,0.001508554553473429,3.588219454728964,-17.003052270113823,71.28260240780227,68.03458808285123,-3.7224820472263787,-6.000877671395614,-4.038002049776338,-7.118193685378856,13.83196016901182,0.780006408691392,2.5219571903356126,5.2069995880126925,-2.1228525916257013,12.536851767651086,1.5420734981935027,8.871925677831882,-8.048137597009188,80.6816162159116,15.470043414573723,3.664926089819196,5,-5.089996337890625,-5.499996185302734,-4.485002517700195,-5.965000152587876,13.740005493164062,4,0.13088627387603124,2.6110369381395357,125.9499969482422,3.5500009536706782,125.5999984741211,2.250010596363417,125.91000366210938,0.13088627387603124
6083,2017-05-08,126.16999816894531,126.3499984741211,125.5500030517578,126.1500015258789,974700.0,0.00023782130523253286,3.210532656052437,-0.05881296981936497,70.12983912990808,67.81907299393993,-2.895307384709213,-5.716747197527184,-4.211191850543628,-7.058855448092288,13.905495863783306,0.7999954223632955,2.838277121816418,4.851498413085935,-2.737138475688141,12.44013530186001,1.0571799686988896,8.64581685747298,-7.407085051162511,78.76686558740842,16.463327014061612,3.794318444387039,5,-5.1199951171875,-5.529994964599609,-5.2949981689453125,-5.994998931884751,14.020004272460909,0,0.12253314526616532,3.588219454728964,126.13999938964844,2.6110369381395357,125.9499969482422,3.5500009536706782,125.5999984741211,0.12253314526616532
6084,2017-05-09,126.7300033569336,127.08000183105469,125.91000366210938,126.22000122070312,1097000.0,0.004438497234805494,-1.070798252661855,25.50438763830599,72.66351360565291,70.76282503053984,-2.5211694931669655,-5.942704460392193,-4.841199257786059,-7.553462465472293,14.331251390836542,1.1699981689453125,3.2299082146479066,5.0060035705566435,-2.837922357208498,12.849929498321785,1.0840406066740655,8.927966534439221,-7.349723020018729,82.41218552796032,19.697827361054493,3.9219629638825713,5,-1.6150016784667969,-5.790000915527344,-6.0175018310546875,-6.555004119873033,13.269996643066406,1,0.12025564160087843,3.210532656052437,126.16999816894531,3.588219454728964,126.13999938964844,2.6110369381395357,125.9499969482422,0.12025564160087843
6085,2017-05-10,127.08999633789062,127.45999908447266,126.4499969482422,126.4499969482422,1378300.0,0.0028406294596483583,-2.156259685764109,1.254895507651774,76.28125240123293,71.30201247067242,-1.2436044897529968,-5.945147509548349,-5.2552371824699975,-7.843383897352368,14.486552501663489,1.0100021362304545,3.642671446346867,4.9454967498779325,-3.1101735093677974,13.001167009123648,0.9176616202550747,8.97333187950079,-6.939743851561772,81.40687719728716,13.633354161702428,4.027835129622859,5,-0.9999961853027344,-5.579998016357422,-7.277494430541992,-6.914997100830064,12.400009155273438,2,0.12290511311722807,-1.070798252661855,126.7300033569336,3.210532656052437,126.16999816894531,3.588219454728964,126.13999938964844,0.12290511311722807
6086,2017-05-11,126.87999725341795,127.19000244140624,126.08000183105469,126.83999633789062,978600.0,-0.0016523651784075,2.3635806679074873,0.06250149011751965,75.20706562491674,72.01366247058878,-0.9325823029582523,-5.29379791174641,-5.073500912838014,-7.565579414133552,14.554401808854475,1.1100006103515483,4.055778747016063,4.282997894287092,-3.7689464565034285,12.334942245077627,0.2570257188918248,8.30897006968236,-5.852575175311841,69.63334891171003,-3.099270815302347,4.025972175395265,5,-0.7899971008300639,-5.369998931884751,-7.2949962615966655,-6.7049980163573935,13.870002746582045,3,0.1050599759536972,-2.156259685764109,127.08999633789062,-1.070798252661855,126.7300033569336,3.210532656052437,126.16999816894531,0.1050599759536972
6087,2017-05-12,126.51000213623048,126.87000274658205,126.13999938964844,126.87000274658205,793600.0,-0.0029161028152332458,3.055567329292666,-8.999809269505391,72.96975469273059,72.44799630393311,-0.40095362082459474,-4.474301982468418,-4.757282953923166,-7.1217374485657245,15.012590664059166,0.739997863769517,5.022358029860598,3.4820026397705277,-4.4306934452684885,11.39469872480953,-0.4743454027489804,7.438350682290036,-4.710670817360381,50.26183657084079,-24.45966896613863,3.956348042519502,5,-0.2700042724609517,-5.00000381469728,-7.282501220703139,-6.335002899169922,13.659996032714801,4,0.10457673807235457,2.3635806679074873,126.87999725341795,-2.156259685764109,127.08999633789062,-1.070798252661855,126.7300033569336,0.10457673807235457
6088,2017-05-15,127.62999725341795,127.63999938964844,126.01000213623048,126.33000183105469,1346000.0,0.008853016348710607,1.4696933791867541,-3.611092273131822,74.1935274949559,72.95674923796973,-1.330036989071175,-5.150315500956268,-5.960414056430096,-8.174035760887463,15.61823635447449,1.6299972534179545,4.805911950655442,4.152497863769511,-3.7319831247300357,12.036978852269058,0.21025736951973784,8.094738358019285,-5.151385802675549,99.42184040854765,22.57487538151095,3.9422404942497704,5,-1.2649993896484233,-5.99999618530272,-8.797496795654283,-7.4549980163573935,12.620002746582045,0,0.09598063067470997,3.055567329292666,126.51000213623048,2.3635806679074873,126.87999725341795,-2.156259685764109,127.08999633789062,0.09598063067470997
6089,2017-05-16,127.5,127.61000061035156,127.11000061035156,127.58000183105469,930700.0,-0.0010185478039291818,6.142888283378746,-0.061540086740653165,90.22712809192674,75.01354057513377,-1.0625149090850812,-4.615050385728679,-5.905494228502846,-7.980242440540891,16.867348146189105,0.519996643066392,4.682698689145781,3.6150005340576143,-4.213517686754784,11.443518754870013,-0.2992585763485778,7.5292596444638065,-4.298794237810753,91.41106591714363,5.249721630592816,3.914259110406198,5,-0.9449996948242188,-5.869998931884766,-8.692499160766602,-7.325000762939439,12.490005493164062,1,0.09952943091298994,1.4696933791867541,127.62999725341795,3.055567329292666,126.51000213623048,2.3635806679074873,126.87999725341795,0.09952943091298994
6090,2017-05-17,125.3499984741211,127.41999816894531,125.29000091552734,126.76000213623048,1471600.0,-0.016862757065716938,-1.78431235663708,17.62464238031679,48.11044883701588,72.34057025401579,1.1714893865639198,-2.068627909354234,-3.834534821177783,-5.767122376070972,17.885969112590946,2.2099990844726562,4.475120670210529,1.1459991455078153,-6.352223231620741,8.644221522636386,-2.60311204305647,4.8951103340721005,-1.5273616040875595,2.5530892574808695,-78.6320743946816,3.7491111885642847,5,1.1150016784667969,-3.7199974060058594,-6.4874954223632955,-5.174999237060533,15.049995422363281,2,0.11687276987804229,6.142888283378746,127.5,1.4696933791867541,127.62999725341795,3.055567329292666,126.51000213623048,0.11687276987804229
6091,2017-05-18,125.1500015258789,125.83000183105469,124.22000122070312,125.1999969482422,1697300.0,-0.0015955081825028694,1.4580064645758715,0.03545765426488429,49.55091598519804,69.92593842928197,1.3925104705682259,-1.3984707300002555,-3.723981136597075,-5.492074713352707,18.156405278699513,1.6100006103515625,4.205281937263095,0.6020019531249972,-6.362217401712911,7.566221307962891,-2.880107724293964,4.084111630543944,2.4899978637695312,27.193005938438336,-50.4887978246618,3.482109677418948,5,0.779998779296875,-3.520000457763672,-6.302499771118178,-4.975002288818345,13.249992370605469,3,0.11458253130200635,-1.78431235663708,125.3499984741211,6.142888283378746,127.5,1.4696933791867541,127.62999725341795,0.11458253130200635
6092,2017-05-19,125.37999725341795,126.66999816894531,124.6999969482422,125.27999877929688,2704500.0,0.0018377604852963803,-2.1269807630593087,-2.00015260186089,48.939397092040565,67.57144486951891,1.1659871788786518,-1.1337060270352737,-4.015511948023089,-5.64507996658088,18.600744133528778,1.9700012207031108,3.9213946793086336,0.48099784851072513,-5.848773738694845,6.810769435716281,-2.683887945092053,3.6458836421135032,2.1916021728515744,33.918030812062064,-39.89869617486887,3.1648857936027794,5,0.5500030517578267,-3.74999618530272,-6.654994964599595,-5.2049980163573935,9.90999603271483,4,0.12258735909457874,1.4580064645758715,125.1500015258789,-1.78431235663708,125.3499984741211,6.142888283378746,127.5,0.12258735909457874
6093,2017-05-22,127.16000366210938,127.27999877929688,125.16000366210938,125.5,1719800.0,0.014196893026673818,1.2315809762443983,16.600289921418398,57.82228740795068,65.92241973644089,-0.5127385625084173,-2.3738472367403745,-5.843441166379023,-7.33664433865583,19.713234868483532,2.1199951171875,3.62881645808946,1.8410041809082003,-3.856832733662344,7.538841095478759,-1.007914276377079,4.6899226381934795,0.3445638000488316,86.72575134921028,15.229719934386537,2.848918457285279,5,-1.2300033569335938,-5.530002593994141,-8.435001373291016,-6.985004425048814,8.209991455078125,0,0.1023120016684349,-2.1269807630593087,125.37999725341795,1.4580064645758715,125.1500015258789,-1.78431235663708,125.3499984741211,0.1023120016684349
6094,2017-05-23,129.14999389648438,130.10000610351562,127.38999938964844,127.8000030517578,2670800.0,0.015649498089531422,-1.497704148003347,0.8132457027300389,68.35576265342668,65.04180976446243,-2.372887611045911,-3.7637046233925133,-7.85954061667573,-9.20273022611525,21.31151147149211,2.94000244140625,3.4013432337305147,3.3274948120117216,-1.800171748098876,8.455161372122305,0.7636615319564157,5.891328092067013,-4.92999267578125,83.84334322904773,12.940304374205098,2.563833280055294,5,-1.989990234375,-6.289989471435547,-10.312492370605469,-8.974994659423814,3.95001220703125,1,0.08594662507233597,1.2315809762443983,127.16000366210938,-2.1269807630593087,125.37999725341795,1.4580064645758715,125.1500015258789,0.08594662507233597
6095,2017-05-24,137.83000183105472,140.25,136.41000366210938,139.71000671386722,5279500.0,0.06720873669980576,1.5945996102812041,-1.3926056537022449,83.00004153785,65.90769597701056,-10.470273758170123,-11.28819634499115,-16.44470138224898,-17.698479814746946,22.050325197937116,11.100006103515625,3.439082712541662,10.90650253295901,5.389495589526234,16.42350947639177,8.147999061242615,13.66500600467539,-13.49240051269534,84.90331657373069,14.970541176105755,2.7585034717163825,5,-5.595001220703153,-9.8950004577637,-19.030000686645536,-17.655002593994155,-5.0200042724609375,2,0.01567150572019127,-1.497704148003347,129.14999389648438,1.2315809762443983,127.16000366210938,-2.1269807630593087,125.37999725341795,0.01567150572019127
6096,2017-05-25,138.36000061035156,138.80999755859378,135.42999267578122,137.52999877929688,3528800.0,0.003845307786809027,2.9075297458919613,-0.44148918901370043,83.31519582271508,67.05718943589773,-10.281825889030046,-11.398424259777627,-16.883344488539734,-18.034317926817224,23.204005028804715,3.380004882812557,3.4210127192385187,10.799001312255854,3.3224746048872476,18.275528019624474,7.060737958571536,14.537264665940157,-13.385903344726557,87.84566547442067,18.47641714864004,3.7382633536843093,5,-6.125,-10.424999237060547,-19.497499465942383,-18.185001373291,-6.680007934570341,3,0.014744097117185051,1.5945996102812041,137.83000183105472,-1.497704148003347,129.14999389648438,1.2315809762443983,127.16000366210938,0.014744097117185051
6097,2017-05-26,138.55999755859378,139.86000061035156,136.83000183105472,138.02999877929688,2318100.0,0.0014454824180396564,-1.068263722528924,0.6385513374391371,83.46843133537237,68.08773430705511,-9.602591223014002,-11.116964635163214,-16.97746210077395,-18.0392554689694,24.357901288571053,3.0299987792968466,3.3449804683849464,10.33149833679201,1.481196136830988,19.181800536753045,5.906347236811484,14.75664943677252,-12.97486418359378,88.80051125550862,19.768207450348015,4.425151099980515,5,-6.324996948242216,-10.624996185302763,-19.242496490478544,-18.384998321533217,-6.580001831054716,4,-0.0011547608612055837,2.9075297458919613,138.36000061035156,1.5945996102812041,137.83000183105472,-1.497704148003347,129.14999389648438,-0.0011547608612055837
6098,2017-05-30,140.05000305175778,140.19999694824222,138.0,138.47999572753906,2606300.0,0.010753504037367856,1.3529440564005073,2.9622847929980027,84.25929450788988,67.42464168660656,-10.220320347444215,-12.082058473981604,-18.328228945462826,-19.327229462979915,25.647958155390114,2.199996948242216,3.3743863256433855,11.095003509521462,0.8978605126729633,21.29214650636996,5.996432011097227,16.19357500794571,-13.878275011757779,98.44481385108776,29.820060662920838,5.098571498424246,5,-7.815002441406222,-12.115001678466768,-20.837501525878878,-19.875003814697223,-8.949996948242159,1,-0.03398793046699089,-1.068263722528924,138.55999755859378,2.9075297458919613,138.36000061035156,1.5945996102812041,137.83000183105472,-0.03398793046699089
6099,2017-05-31,140.63999938964844,141.0800018310547,139.52000427246094,140.19999694824222,2388000.0,0.004212754909206362,1.3636195496370278,0.28025502468606556,84.44335237516029,71.46163096862261,-9.778730936244557,-12.134058308230351,-18.752496415830606,-19.72104909908731,26.860257086730964,1.55999755859375,3.5415811838052775,10.948500061035162,-0.3868826245272601,22.283882746597584,5.280808718253951,16.616191403816373,-13.90514047124843,92.21235878891326,24.16328814861825,5.667691342781208,5,-7.989997863769531,-12.289997100830078,-21.5049991607666,-20.465000152587876,-8.740005493164062,2,-0.03747158913062987,1.3529440564005073,140.05000305175778,-1.068263722528924,138.55999755859378,2.9075297458919613,138.36000061035156,-0.03747158913062987
6100,2017-06-01,141.3300018310547,141.67999267578125,140.27000427246094,140.55000305175778,1903100.0,0.004906160725261177,-1.1044660547951446,1.77271466222795,85.85611520052842,75.49554199254821,-8.899463137466341,-12.211263236577821,-19.1895760654335,-20.22755241832047,28.17156803695578,1.4099884033203125,3.644719485703419,10.852002334594715,-1.431272464135077,23.135277133324507,4.710364935229819,16.99363973395961,-13.734434337895394,94.40014648437503,25.454662289233596,6.1416373993648925,6,-8.140007019042969,-12.680004119873047,-22.272499084472656,-19.705001831054688,-9.460006713867188,3,-0.05823247449877744,1.3636195496370278,140.63999938964844,1.3529440564005073,140.05000305175778,-1.068263722528924,138.55999755859378,-0.05823247449877744
6101,2017-06-02,142.80999755859375,142.88999938964844,141.1300048828125,141.22000122070312,1521900.0,0.010471914726982279,1.0114222935267858,2.0384600336475645,88.33491411901795,79.87282166221237,-8.505378277950513,-13.031519236771544,-20.396493246080027,-21.507991523711667,29.570897205324933,1.7599945068359375,3.652111674320224,11.488998031616205,-1.7619155580120776,24.739911621244488,4.863541236802064,18.114454826430347,-14.087676050824712,98.67983723951775,26.240329611250175,6.625456794814139,6,-8.784996032714844,-9.789997100830078,-24.322494506835938,-21.18499755859375,-10.449996948242188,4,-0.07002310882259521,-1.1044660547951446,141.3300018310547,1.3636195496370278,140.63999938964844,1.3529440564005073,140.05000305175778,-0.07002310882259521
6102,2017-06-05,142.64999389648438,143.4600067138672,142.19000244140625,142.6199951171875,1472500.0,-0.001120395384389905,-1.8539930734149437,0.018867200245676667,86.99507396568131,83.1142423908491,-6.300574560893523,-12.196531640664801,-19.92321099728254,-21.14094883084927,30.927213821932163,1.2700042724609375,4.641576404885711,10.503494644165045,-3.428001154390472,24.43499044272056,3.5377467448873006,17.469242543442803,-12.510904600527397,85.1646186565016,15.471542483530982,6.965747899277755,6,-7.2249908447265625,-8.809989929199219,-22.17499351501465,-21.024993896484375,-9.169998168945312,0,-0.07690151903310749,1.0114222935267858,142.80999755859375,-1.1044660547951446,141.3300018310547,1.3636195496370278,140.63999938964844,-0.07690151903310749
6103,2017-06-06,141.6300048828125,142.94000244140625,141.60000610351562,142.17999267578125,1987100.0,-0.007150291323615776,-3.393536121673004,-18.333672431332655,83.34123036752894,84.77929435908268,-3.366147153774392,-10.497124949489944,-18.586632502089316,-19.922061148202204,32.33731548068938,1.339996337890625,5.729655767030721,8.710505294799816,-5.536776666435287,22.957787256034933,1.5868643141822645,15.834146275417368,-9.892405496706289,53.55328179945161,-12.8393796331967,7.123640980617556,6,-2.1850051879882812,-7.790000915527344,-20.985002517700195,-20.0050048828125,-9.230010986328125,1,-0.06813534436617474,-1.8539930734149437,142.64999389648438,1.0114222935267858,142.80999755859375,-1.1044660547951446,141.3300018310547,-0.06813534436617474
6104,2017-06-07,141.97000122070312,142.80999755859375,141.42999267578125,142.1199951171875,1447000.0,0.002400595397648475,-1.2438903361865774,0.27272222838752636,92.8793038899319,85.87699017598067,-1.8957415198338765,-10.157624886093913,-18.55861888448544,-20.069700873058252,33.47534801552898,1.3800048828125,6.945308389327266,8.288501739501953,-6.193194839343988,22.770198318347894,1.0476534500789967,15.529350028924924,-8.825712955265601,53.29139959820147,-20.30175741201797,7.240848289422968,6,-2.5250015258789062,-8.129997253417969,-21.32499885559082,-20.345001220703125,-9.089996337890625,2,-0.07656543652689884,-3.393536121673004,141.6300048828125,-1.8539930734149437,142.64999389648438,1.0114222935267858,142.80999755859375,-0.07656543652689884
6105,2017-06-08,142.7100067138672,142.99000549316406,141.61000061035156,142.22999572753906,1416800.0,0.005212407457922508,1.6538337392529123,-3.200203458799593,94.07633917577222,87.0726727707648,-2.09056666734449,-10.18985723877202,-18.8999209594852,-20.61205180495932,34.52783549963606,1.3800048828125,8.094445074263916,8.247506713867182,-6.4210029726623645,22.916016400396728,0.9132518706024086,15.581761557131955,-8.327832234618114,67.8111840941984,-11.169977610131,7.334254843264772,6,-2.56500244140625,-8.870002746582031,-22.0100040435791,-21.085006713867188,-9.639999389648409,3,-0.07574810671165355,-1.2438903361865774,141.97000122070312,-3.393536121673004,141.6300048828125,-1.8539930734149437,142.64999389648438,-0.07574810671165355
6106,2017-06-09,140.21000671386722,143.80999755859375,139.10000610351562,143.0,1890700.0,-0.017518042760746644,1.1360561635635766,-5.812352978574548,83.41598226156773,87.0668450958976,0.7816531967148705,-6.998836399554506,-16.01817871988456,-17.91080113927289,35.402887427986066,4.709991455078125,9.01352250501236,5.081006240844744,-9.346231273672146,19.508243755361633,-2.132612516413701,12.294624998103188,-4.738492366463959,23.566934694856663,-58.58983676349545,7.213618757258443,6,0.6949920654296591,-6.195007324218778,-19.51000404357913,-18.585006713867216,-6.560012817382841,4,-0.05948228512462417,1.6538337392529123,142.7100067138672,-1.2438903361865774,141.97000122070312,-3.393536121673004,141.6300048828125,-0.05948228512462417
6107,2017-06-12,139.74000549316406,140.13999938964844,138.00999450683594,138.96000671386722,1776500.0,-0.0033521232308497684,1.6962316265234776,-0.2795701277037855,80.12454042740708,86.60742797584398,1.6054739520081398,-5.7833732681044125,-15.09116849220949,-17.235449079021777,36.129303572408475,2.2000122070312784,8.815254951546507,3.949504852294922,-10.019726008129965,17.918735712719794,-3.0351105779175214,10.934120282507365,-3.1011034961941277,29.8277599320195,-49.61328313190482,6.984615430212439,6,1.1699905395507812,-5.725006103515625,-19.040002822875977,-18.115005493164062,-4.550003051757841,0,-0.05281239868831633,1.1360561635635766,140.21000671386722,1.6538337392529123,142.7100067138672,-1.2438903361865774,141.97000122070312,-0.05281239868831633
6108,2017-06-13,139.8800048828125,140.71000671386722,139.41000366210938,139.80000305175778,1492500.0,0.001001856191105377,-2.023260765422965,0.10256661058730884,78.19235857755683,85.91287310944358,1.6079136905774192,-5.226545111849475,-14.775037407422758,-17.169753457669344,36.59738807057274,1.300003051757841,8.566343798656192,3.477003860473644,-10.052996306901264,17.007004027848552,-3.28799622321381,10.242003944161098,-2.2371495072152356,32.24154124211739,-44.71588109370509,6.765000083687454,6,1.0299911499023438,-5.8650054931640625,-19.035001754760742,-18.2550048828125,-4.529998779296875,1,-0.0457535668563579,1.6962316265234776,139.74000549316406,1.1360561635635766,140.21000671386722,1.6538337392529123,142.7100067138672,-0.0457535668563579
6109,2017-06-14,140.19000244140622,141.02999877929688,138.86000061035156,140.5,906900.0,0.002216167770750621,2.1678918292791587,-3.8748807934378497,61.06943329139288,83.15879734176185,1.3716108012900747,-4.782284197073238,-14.621700706221276,-17.28852737359881,36.99065757533443,2.1699981689453125,8.304236232041376,3.1525012969970305,-9.797324476751868,16.10232707074593,-3.3224115898774187,9.62741418387148,-2.180007934570284,37.586323922874264,-36.78113650220747,6.474912886874447,6,0.7199935913086222,-6.175003051757784,-19.344999313354464,-18.56500244140622,-5.350006103515597,2,-0.05556750416762246,-2.023260765422965,139.8800048828125,1.6962316265234776,139.74000549316406,1.1360561635635766,140.21000671386722,-0.05556750416762246
6110,2017-06-15,140.0,140.47999572753906,138.1300048828125,138.96000671386722,1347000.0,-0.0013553209080343631,1.3500087738706503,-3.3548434731242316,57.94573958609028,79.7822223936588,1.512128786099936,-3.624284992124757,-13.956505611982095,-16.906464804267785,38.64791441849138,2.3499908447265625,7.864814889604958,2.2299987792968636,-9.539837730998329,13.999835289592056,-3.6549194758507326,8.11491703444446,3.80999755859375,34.310421484363694,-36.767849444406615,5.8849182551475945,6,0.9099960327148438,-5.9850006103515625,-16.972497940063477,-18.375,-3.75,3,-0.05085710797991072,2.1678918292791587,140.19000244140622,-2.023260765422965,139.8800048828125,1.6962316265234776,139.74000549316406,-0.05085710797991072
6111,2017-06-16,139.49000549316406,140.46000671386722,138.64999389648438,138.64999389648438,1920800.0,-0.0036428179059709853,-3.3094948320648805,0.8077086726235237,54.374453632901506,76.15770902334994,1.6781300075853665,-2.0921556736867615,-12.984211046641377,-16.23177175008871,41.08138426596615,1.810012817382841,7.338395581575327,1.0030040740966797,-9.168423722343732,11.174431870537092,-4.082709824123526,6.088717972316886,4.20639221191405,49.00691697108413,-19.010469021589635,5.085713898220211,6,1.4199905395507812,-5.475006103515625,-15.690006256103516,-18.300003051757812,-2.6500091552734375,4,-0.04602478970624102,1.3500087738706503,140.0,2.1678918292791587,140.19000244140622,-2.023260765422965,139.8800048828125,-0.04602478970624102
6112,2017-06-19,140.75,141.27999877929688,139.75,140.19999694824222,1690200.0,0.009032865848569216,-1.1103475854230902,0.6547564985195208,53.3653768561843,72.82705863320052,0.13441336492752498,-2.257364288954477,-13.79835222647553,-17.338187492310055,43.28319976586806,1.7899932861328125,6.711467582793347,1.4944984436035043,-6.622293590509116,9.611290477716125,-2.563897573452806,5.5528944606598145,2.8350698486327985,83.17460932580242,18.220966417257245,4.058396017056314,6,0.15999603271484375,-6.7350006103515625,-16.950000762939453,-19.619998931884766,-3.6100006103515625,0,-0.050444093097801956,-3.3094948320648805,139.49000549316406,1.3500087738706503,140.0,2.1678918292791587,140.19000244140622,-0.050444093097801956
6113,2017-06-20,140.16999816894528,140.89999389648438,140.02999877929688,140.55999755859378,1042200.0,-0.004120794536800809,-1.5970074472203877,-0.7090858648912484,47.73820048816437,67.81138047744858,0.5425931832268986,-0.6879849600835826,-12.790998908511625,-16.581671287794705,45.2889436501061,0.8699951171875,5.8070695433486605,0.2639968872070142,-5.52188835706005,6.049882131474078,-2.6289457349265035,3.156939509340532,3.3059703803711216,64.76181710731461,3.1217074073059905,2.8929426221335284,6,0.7399978637695597,-6.154998779296847,-16.295000076293917,-19.03999710083005,-3.300003051757784,1,-0.03552825706351748,-1.1103475854230902,140.75,-3.3094948320648805,139.49000549316406,1.3500087738706503,140.0,-0.03552825706351748
6114,2017-06-21,140.25,141.52000427246094,139.97999572753906,140.77999877929688,1265100.0,0.0005707486059769451,-1.878500941189892,1.3589733557648944,44.478508942320744,62.30051045150953,0.2156266476629014,0.11197687567207026,-12.439066747923917,-16.484977215340706,46.25573199995834,1.540008544921875,4.946814693366292,-0.21100158691405113,-3.012480773486999,2.5904775996588967,-1.6117411802005108,1.1897380063724086,3.1190492759863275,62.53674037998442,4.832334880870796,1.4007395932864672,6,0.6599960327148438,-6.2350006103515625,-16.252500534057617,-19.029998779296875,-4.6100006103515625,2,-0.034937567889371635,-1.5970074472203877,140.16999816894528,-1.1103475854230902,140.75,-3.3094948320648805,139.49000549316406,-0.034937567889371635
6115,2017-06-22,139.99000549316406,140.63999938964844,139.60000610351562,139.89999389648438,1112900.0,-0.0018537932751225839,-2.014529290784847,-0.1698335924454425,33.52804966960019,56.7574068301798,0.05499712140573365,0.5713858084108381,-11.743188061668604,-16.04704681871766,44.858453416226126,1.0399932861328125,4.168127459822358,-0.5789962768554631,-3.1065602619807464,1.9485677082698203,-1.8427782694180905,0.6847857157071644,3.274262894958781,46.69013073598137,-5.590279092866382,1.2637819925626388,6,-0.225006103515625,-5.975006103515625,-15.897504806518555,-18.770004272460938,-2.7799987792968466,3,-0.036788405980346384,-1.878500941189892,140.25,-1.5970074472203877,140.16999816894528,-1.1103475854230902,140.75,-0.036788405980346384
6116,2017-06-23,140.39999389648438,140.77999877929688,139.55999755859378,140.24000549316406,1543600.0,0.0029286976729230307,1.652181845321949,1.7774199016782506,37.23037220499853,51.991388138801064,-0.36342556228572676,0.33946949433632767,-11.676139013222837,-16.275707235553824,43.89930554714956,1.2200012207030966,3.1751169519943687,-0.2710075378417969,-2.5782753445921287,2.036260268908535,-1.4246414412169486,0.8826263655333548,2.7615892215322617,42.85680921129375,-5.046520215937392,1.1536339033751644,6,-0.5749893188476562,-6.3849945068359375,-16.352493286132812,-19.17999267578125,-2.9700012207031534,4,-0.029558362371042035,-2.014529290784847,139.99000549316406,-1.878500941189892,140.25,-1.5970074472203877,140.16999816894528,-0.029558362371042035
6117,2017-06-26,138.39999389648438,139.85000610351562,137.67999267578122,138.41000366210938,1363800.0,-0.014245014864278316,-1.993096771477802,-0.06256556986170721,33.50348194190737,47.02595740150668,1.5941457343145373,2.452614634274596,-9.214440453891655,-14.090276810725612,42.331232809270055,2.7200012207031534,1.9601491657636814,-2.2630073547363168,-4.6019864524264165,0.07597174295378295,-3.432496903581381,-1.0935178058912527,4.660957656828174,18.749975164806944,-27.263901027203662,1.1694895488450545,6,1.2000045776367188,-4.144996643066406,-14.619993209838867,-17.17999267578125,-1.8699951171875,0,-0.011271659157445768,1.652181845321949,140.39999389648438,-2.014529290784847,139.99000549316406,-1.878500941189892,140.25,-0.011271659157445768
6118,2017-06-27,135.28999328613278,138.41000366210938,135.25999450683594,137.77999877929688,1540500.0,-0.02247110366693872,-1.4705924591753083,248.75762195122235,23.407574250028205,42.8413063969106,4.452846453907881,5.468073836504374,-5.693538979713907,-10.812963852781508,40.229326819428486,3.1500091552734375,0.9649028654162635,-5.135007476806663,-8.48626720677808,-1.783747746835246,-6.810637341792386,-3.4593776118209405,7.5557199120785015,0.47921297921252515,-42.77114277059514,1.6756298649857113,6,3.1000061035156534,-0.8049926757812216,-11.509992599487276,-14.069992065429659,1.8500061035156534,1,0.013674375011631268,-1.993096771477802,138.39999389648438,1.652181845321949,140.39999389648438,-2.014529290784847,139.99000549316406,0.013674375011631268
6119,2017-06-28,135.3699951171875,137.6199951171875,134.49000549316406,135.44999694824222,1533100.0,0.000591335908233237,-2.402197619936145,0.03212917853970526,19.15955977673417,38.53173086253771,4.04231737764141,5.241760887242748,-5.376127327451741,-10.732111816429338,37.98692803675897,3.1299896240234375,0.09679363402156582,-4.791505432128901,-8.829878837395114,-0.7531320268626871,-6.810692134762007,-2.772318729495794,7.020574959541278,13.99031102248551,-25.072900718568196,2.019186702633112,6,2.635009765625,0.23000335693359375,-11.589994430541992,-14.149993896484375,1.529998779296875,2,0.011080742070659566,-1.4705924591753083,135.28999328613278,-1.993096771477802,138.39999389648438,1.652181845321949,140.39999389648438,0.011080742070659566
6120,2017-06-29,133.10000610351562,135.1300048828125,132.35000610351562,134.97999572753906,1784900.0,-0.016768775175819317,1.5504483127900384,23.49933244324933,19.53718800789234,34.660923570870025,5.845308835460173,7.234481385569296,-2.7146581745342075,-8.305171505506621,35.817852530828546,3.019989013671875,-0.7713138768446868,-6.6499946594238395,-11.729941839849658,-1.5700474789980206,-9.189968249636735,-4.110021069210944,8.65851880652798,8.896804882816742,-30.799465735730617,2.539973590212903,6,3.8349990844726562,4.9799957275390625,-8.090002059936523,-10.650001525878906,3.54998779296875,3,0.019083344625524523,-2.402197619936145,135.3699951171875,-1.4705924591753083,135.28999328613278,-1.993096771477802,138.39999389648438,0.019083344625524523
6121,2017-06-30,132.80999755859378,134.77999877929688,132.77999877929688,133.75,2294800.0,-0.0021788770219611786,-3.0,0.5000040582109632,19.84324182909343,30.936241901193263,5.686059708786587,7.1009730579932295,-2.00590125023416,-7.851758180676285,33.34321261413925,2.0,-1.1984835696277116,-6.440003204345686,-12.177743728418022,-0.7022626802733498,-9.30887346638184,-3.571132942309532,8.00767547079704,6.133219401042045,-33.37333042993787,2.8688702620361646,6,4.125007629394503,5.270004272460909,-2.7249965667724894,-5.284996032714872,3.369995117187443,4,0.03313010493304325,1.5504483127900384,133.10000610351562,-2.402197619936145,135.3699951171875,-1.4705924591753083,135.28999328613278,0.03313010493304325
6122,2017-07-03,131.67999267578122,133.83000183105472,131.63999938964844,133.82000732421878,759200.0,-0.008508432373956043,1.0277766004040476,2.2766054152329063,17.147335576509363,27.537256911009372,6.028102321864594,7.765115940078317,-0.4645465998445104,-6.548411070438732,30.793012997976945,2.1900024414062784,-1.6362412811175489,-7.021508026123087,-13.446884325894217,-0.5961317263519561,-10.234196176008652,-3.8088198762375214,8.290913661022074,0.5907424061085013,-38.18924839103548,3.2126881498855706,7,4.900009155273466,6.045005798339872,-1.5949916839599325,-4.154991149902315,5.140014648437557,0,0.04366646658431628,-3.0,132.80999755859378,1.5504483127900384,133.10000610351562,-2.402197619936145,135.3699951171875,0.04366646658431628
6123,2017-07-05,131.97999572753906,132.88999938964844,131.25999450683594,131.91000366210938,1275600.0,0.0022782736060480424,-1.3795511499693713,-0.032706348753635546,17.08093040785235,24.49308151829066,4.9664488937506235,7.06744168469487,-0.35412789887084273,-6.664222591518325,28.500066990337757,1.6300048828125,-2.026880010231764,-6.239004516601568,-13.168002262427109,0.6899932292239725,-9.703503389514339,-2.774505643688798,6.991201775605646,11.32077282400332,-26.469659559642054,3.46449887291277,7,4.040000915527344,5.555000305175781,-1.8949947357177734,-4.454994201660156,3.1800079345703125,2,0.034474944681396114,1.0277766004040476,131.67999267578122,-3.0,132.80999755859378,1.5504483127900384,133.10000610351562,0.034474944681396114
6124,2017-07-06,131.10000610351562,131.80999755859378,130.25999450683594,130.88999938964844,1411600.0,-0.006667598518794504,-1.1088240484124159,3.000436014824504,16.18536451883743,22.56611650153924,4.930513800922853,7.474548098925425,0.9242038041124943,-5.626281317894865,26.305652631558115,1.720001220703125,-2.569133057927047,-6.575494384765619,-13.956187918339424,0.8051991488081853,-10.265841151552536,-2.885147617978703,6.79162298014586,17.248661333934912,-20.115225526973056,3.6903467667869068,7,4.419990539550781,5.934989929199219,-1.015005111694336,-3.5750045776367188,5.5,3,0.04607164763488791,-1.3795511499693713,131.97999572753906,1.0277766004040476,131.67999267578122,-3.0,132.80999755859378,0.04607164763488791
6125,2017-07-07,131.89999389648438,133.0,131.71000671386722,132.0,1226200.0,0.006102118655410882,-4.375190742625136,-0.4762043159194943,21.784273084223415,20.84988326589756,3.1986477635471147,6.13786899408359,0.645485108632954,-6.275953478174557,23.735260428251294,1.899993896484375,-3.0335531957434796,-5.235005950927729,-12.646546461643084,2.176534559787626,-8.94077620628542,-1.529235695570037,4.770573654885027,36.28313804127296,0.3758224010269231,3.7057702553576823,7,3.1550064086914062,5.135002136230469,-1.3999919891357422,-3.959991455078125,6.9900054931640625,4,0.03790750744025062,-1.1088240484124159,131.10000610351562,-1.3795511499693713,131.97999572753906,1.0277766004040476,131.67999267578122,0.03790750744025062
6126,2017-07-10,131.8699951171875,132.42999267578122,131.0,131.53999328613278,1182600.0,-0.0002274357898789381,-1.0283750879281022,-3.299816905706723,13.666014025133876,18.64572016403384,2.113698654384166,5.808841234349785,0.8912201114102345,-6.101312936235843,22.57354205977442,1.4299926757812216,-3.5239686483709534,-4.848004150390636,-12.466661974350586,2.7706536735693135,-8.657333062370611,-1.0386752384106614,3.7748807470565566,45.09796378930056,14.543000608067267,3.8093289119799683,7,2.4650039672851562,5.165000915527344,-0.9499988555908203,-3.6299972534179688,5.600006103515625,0,0.03624781190784976,-4.375190742625136,131.89999389648438,-1.1088240484124159,131.10000610351562,-1.3795511499693713,131.97999572753906,0.03624781190784976
6127,2017-07-11,132.36000061035156,132.97999572753906,131.69000244140622,132.17999267578122,990200.0,0.003715822486598297,-1.2241485905209804,0.5454755629537544,17.807031888798534,18.023437679452766,0.7563581495879532,4.9936213806747105,0.6399879795845038,-6.444115273082858,21.80732933747809,1.289993286132841,-3.9337718433575333,-3.9889984130859375,-11.70562646723215,3.7276296410602754,-7.847312440159044,-0.13068438601283106,2.423294236707193,76.64240486943737,48.33181267634715,3.858314027073107,7,1.5799942016601562,4.674995422363281,1.1625003814697266,-3.5149993896484375,5.559997558593722,1,0.028860622905821476,-1.0283750879281022,131.8699951171875,-4.375190742625136,131.89999389648438,-1.1088240484124159,131.10000610351562,0.028860622905821476
6128,2017-07-12,133.47999572753906,133.78999328613278,133.02999877929688,133.49000549316406,1328400.0,0.008461733998359477,1.4918451070643777,-0.05560735780282245,24.297566813848334,18.594327350243226,-0.7234657653432066,3.551665298822428,-0.23329002252154396,-7.413530569216164,20.696835855366817,1.4299926757812216,-4.4436912399747825,-2.5490028381347543,-10.17941742537053,5.081411749101022,-6.364210131752628,1.2662044554831198,0.5795710650840533,91.21819643644548,64.45949144250403,3.8152072936178874,7,-0.7849960327148438,3.5550003051757812,1.1525077819824219,-4.3499908447265625,0.9800109863281534,2,0.025022562957653927,-1.2241485905209804,132.36000061035156,-1.0283750879281022,131.8699951171875,-4.375190742625136,131.89999389648438,0.025022562957653927
6129,2017-07-13,132.39999389648438,134.0,131.78999328613278,133.44999694824222,1596900.0,-0.008091113767033642,1.0558114447527995,104.89786585366137,22.87339108924411,18.965016581504536,-0.1218803808217217,4.2352808837443945,1.0733929649279617,-6.19760003504706,19.981721579955874,2.210006713867216,-4.827946600073204,-3.239504241943365,-10.770238981394215,4.291230497507485,-7.00487161166879,0.5258631277820598,-2.1399993896484375,46.66646321614583,21.502432762545958,3.7653673697254204,7,0.12000274658203125,4.635002136230469,4.2425079345703125,-3.269989013671875,1.7100067138671875,3,0.02084599616962879,1.4918451070643777,133.47999572753906,-1.2241485905209804,132.36000061035156,-1.0283750879281022,131.8699951171875,0.02084599616962879
6130,2017-07-14,132.8800048828125,133.38999938964844,132.67999267578122,132.88999938964844,1572000.0,0.0036254607889438795,-2.463287559078219,0.00951855027393054,23.25750242013575,19.344378869398124,-0.7111672212969893,3.3671431976403596,0.8403085017768603,-6.537670808348082,19.604387264670436,0.9900054931640625,-4.788001979949286,-2.4034934997558537,-9.736877111280336,4.9298901117686285,-6.070185305518095,1.2631983060063874,-2.545210266113287,62.666829427083336,38.099164359398856,3.6666918057622424,7,-0.7500076293945312,4.154991149902344,3.7624969482421875,-3.75,3.029998779296875,4,0.02799519178211818,1.0558114447527995,132.39999389648438,1.4918451070643777,133.47999572753906,-1.2241485905209804,132.36000061035156,0.02799519178211818
6131,2017-07-17,133.07000732421878,133.75999450683594,132.6199951171875,132.96000671386722,1011300.0,0.0014298798496721332,-1.8859874456782086,-11.006106870229008,28.244952766263125,20.577447446037432,-0.9615230209040533,2.8158814620234125,0.893248295321996,-6.5781818966977,19.13401263648373,1.1399993896484375,-4.724232335525073,-1.8924911499023267,-9.009438587494287,5.22445628768962,-5.450964868698293,1.6659825688936394,-2.6619085998535468,59.740534256349655,33.014414811615715,3.5584737187959763,7,-0.9400100708008097,3.9649887084960653,3.9224967956542685,-3.9400024414062784,5.079986572265597,0,0.04373631731491168,-2.463287559078219,132.8800048828125,1.0558114447527995,132.39999389648438,1.4918451070643777,133.47999572753906,0.04373631731491168
6132,2017-07-18,133.64999389648438,133.82000732421878,132.64999389648438,132.69000244140622,808800.0,0.004358507104102571,-1.250007335896061,8.727146622277967,41.56377696390497,23.29776373004328,-1.3775407108862225,1.7673186638918992,0.5618271115419589,-7.024065081818065,18.359011452033585,1.1700134277344034,-4.4951680108353855,-0.9575042724609375,-7.547751595679301,5.632743050757426,-4.252627934070119,2.3376193891482444,-3.170057146606439,84.16266786343101,51.88099483963793,3.2951236616091855,7,-1.5199966430664062,2.2400054931640625,3.8100051879882812,-4.344993591308594,1.8700103759765625,1,0.028582173577781367,-1.8859874456782086,133.07000732421878,-2.463287559078219,132.8800048828125,1.0558114447527995,132.39999389648438,0.028582173577781367
6133,2017-07-19,135.19000244140622,135.25999450683594,133.28999328613278,133.42999267578122,1082700.0,0.011522698206141602,1.0736921569571949,1.8333598245223095,49.19502328399915,26.965503592839028,-2.698053993143475,-0.17381993485807357,-0.7075632294823606,-8.536373539139817,17.26329614769645,1.9700012207031534,-4.2075615411803255,0.8315040588378508,-5.2288389237395165,6.891847041415218,-2.198667432450833,3.8616755501265345,-4.639664426525854,97.98293830526282,60.76905748480907,3.030171491288691,7,-2.060005187988253,0.6999969482422159,2.272495269775419,-5.88500213623044,0.13999938964849434,2,0.02019376934860473,-1.250007335896061,133.64999389648438,-1.8859874456782086,133.07000732421878,-2.463287559078219,132.8800048828125,0.02019376934860473
6134,2017-07-20,135.35000610351562,135.91000366210938,134.19999694824222,135.16999816894528,1172300.0,0.001183546558324533,1.6307733840393004,0.10227666805383775,62.403518098557825,31.478753038876185,-2.4493739693274676,-0.7586366647944089,-0.6075632730942857,-8.63297650550517,15.784616889298997,1.710006713867159,-3.7297310983000784,1.2365074157714844,-4.183332265465424,6.656347097008393,-1.4734124248469698,3.9464272563899385,-4.611281828957033,82.97884181917686,40.44050341138458,2.709919840618453,7,-1.8950042724609375,0.5399932861328125,2.1124916076660156,-6.045005798339844,2.0,3,-0.006575540077683795,1.0736921569571949,135.19000244140622,-1.250007335896061,133.64999389648438,-1.8859874456782086,133.07000732421878,-0.006575540077683795
6135,2017-07-21,134.83999633789062,135.78999328613278,134.19000244140622,134.69000244140622,849500.0,-0.003768080846889288,-1.7826075418622407,0.8332626939052564,60.92570996829961,36.7298303658946,-1.6522157494332532,-0.6895908397457333,0.15027903905155426,-8.055341602027653,14.459143932696328,1.5999908447265625,-3.255858253711949,0.9839981079101676,-3.6996348094223492,5.6676310252426845,-1.3578183507560766,3.325814566576412,-3.7909953000789756,67.47706549667461,19.493759194319182,2.341816458666253,7,-1.0399932861328125,1.0500030517578125,2.6225013732910156,-5.534996032714844,3.05999755859375,4,-0.005413792252780825,1.6307733840393004,135.35000610351562,1.0736921569571949,135.19000244140622,-1.250007335896061,133.64999389648438,-0.005413792252780825
6136,2017-07-24,136.25,136.25999450683594,134.72000122070312,134.97999572753906,910600.0,0.010456865176531993,1.3875989165020524,8.467039674464317,73.8767180075896,42.95979549020472,-2.6547529944198516,-2.557570799148806,-0.9836280066393783,-9.374304316208438,13.038177831294648,1.5399932861328125,-2.6013928765120795,2.60150146484375,-1.1329533300039145,6.3359562596914145,0.734274067419932,4.468728862267568,-4.909338804730481,99.72314390176892,43.85531836134302,1.8672273974238272,7,-2.225006103515625,-0.3600006103515625,1.2124977111816406,-6.944999694824219,1.7599945068359375,0,-0.0024953859661697164,-1.7826075418622407,134.83999633789062,1.6307733840393004,135.35000610351562,1.0736921569571949,135.19000244140622,-0.0024953859661697164
6137,2017-07-25,136.83999633789062,137.66000366210938,135.94000244140622,136.83000183105472,941100.0,0.004330248351490873,1.0848383964489179,0.007869663947304938,74.64503199548116,48.553958288163926,-2.841216207529584,-3.447168720273851,-1.2730515315921025,-9.879123606000306,12.89003772385047,1.7200012207031534,-2.029532281290244,3.269497680664074,-0.0938182068776996,6.632813568205847,1.5878397368931871,4.951155624434961,-5.105788477695796,81.23557489184454,18.917703233932187,1.6816579437708916,7,-2.1149978637695312,-0.9499969482421875,0.6225013732910156,-7.154998779296875,3.1300048828125,1,0.009573206618327168,1.3875989165020524,136.25,-1.7826075418622407,134.83999633789062,1.6307733840393004,135.35000610351562,0.009573206618327168
6138,2017-07-26,137.13999938964844,137.39999389648438,136.3699951171875,137.0,980700.0,0.0021923637809593277,2.12126326497584,14.007633587826094,82.54301804579273,55.18391683889155,-2.8691742613077906,-3.7960953973449705,-1.2989048626779436,-10.11177830320699,13.862977093792406,1.029998779296875,-1.3230370794038038,3.4770004272460824,-0.17482083222600409,7.128821686718169,1.651089797510025,5.30291105698214,-4.813211949262154,85.01429136801384,16.2934024725689,1.8259106297360466,7,-2.0,-1.25,0.3224983215332031,-7.4550018310546875,4.30999755859375,2,-0.0118127105468675,1.0848383964489179,136.83999633789062,1.3875989165020524,136.25,-1.7826075418622407,134.83999633789062,-0.0118127105468675
6139,2017-07-27,136.8699951171875,137.71000671386722,135.13999938964844,136.89999389648438,1257800.0,-0.0019688221792519833,2.1151143005103954,-0.21427792915531335,78.39990792442828,61.310850783812924,-2.121519924260724,-3.592123022032979,-0.7480451282243621,-9.769723526381298,14.311978774087056,2.5700073242187784,-0.6789037687635471,3.1319961547851562,-0.7233768940563721,6.987369203626685,1.2043096303643779,5.059682679205935,-4.0098860546289075,76.13606315050221,3.1752009259405014,1.9276865244207653,7,-1.7049942016601562,-0.9799957275390625,0.5925025939941406,-7.18499755859375,5.029998779296875,3,-0.011251503916649197,2.12126326497584,137.13999938964844,1.0848383964489179,136.83999633789062,1.3875989165020524,136.25,-0.011251503916649197
6140,2017-07-28,135.63999938964844,137.00999450683594,135.39999389648438,136.47999572753906,979600.0,-0.008986598753700115,-1.4393813288944375,28.001017293997965,68.94469279311747,65.83304412013007,-0.512770254891052,-2.278922132814216,0.8236156142612572,-8.462921233300293,13.952959267490709,1.6100006103515625,-0.1754665427806401,1.7750007629394418,-2.1584328204196197,5.708434346298503,-0.19171602874007476,3.7417175546189583,-2.1979026089328215,30.769113001586824,-43.82772865750362,1.9667167916795243,7,-0.45999908447265625,-0.12000274658203125,1.8224983215332031,-5.924999237060547,5.899993896484375,4,0.01260695017370872,2.1151143005103954,136.8699951171875,2.12126326497584,137.13999938964844,1.0848383964489179,136.83999633789062,0.01260695017370872
6141,2017-07-31,137.21000671386722,137.41000366210938,135.50999450683594,135.55999755859378,1130200.0,0.011574810758504084,-1.1714201013174055,-1.9643051771117166,71.98546337900359,69.21323149958548,-1.60225477121989,-3.6916637779015957,-0.37299119442633355,-9.949406101571654,13.65109920541836,1.9000091552734375,0.5376515161596274,3.1250076293945597,-1.0450503446039932,7.2950656033931125,1.0399786423952833,5.210036616393836,-3.255760741173418,80.54480252689598,5.950318033549138,2.0850289869992724,7,-1.710006713867216,-1.6900100708008097,-0.3200073242187784,-7.495006561279325,3.9299926757812216,0,0.005028694328803818,-1.4393813288944375,135.63999938964844,2.1151143005103954,136.8699951171875,2.12126326497584,137.13999938964844,0.005028694328803818
6142,2017-08-01,137.42999267578122,138.71000671386722,135.71000671386722,137.63999938964844,1010000.0,0.0016032792883158287,1.5531682801877171,-0.12727609007261168,69.49649108801117,71.46895014447571,-1.3741685930346819,-3.6457040988676965,-0.2167362590854225,-10.070330116979164,13.152079491257243,3.0,1.2663608267033055,3.057493591308571,-1.206217985684276,7.321205168301418,0.9256378028121617,5.18934937980498,-3.025055414146607,64.1453385990994,-8.001578689466854,2.1318557884964204,8,-0.9799880981445028,-2.3749923706054403,-0.5099906921386435,-7.714992523193331,3.5700073242187784,1,0.004220343898460488,-1.1714201013174055,137.21000671386722,-1.4393813288944375,135.63999938964844,2.1151143005103954,136.8699951171875,0.004220343898460488
6143,2017-08-02,136.52999877929688,137.58999633789062,135.83000183105472,137.49000549316406,1238200.0,-0.0065487444113278,2.034503623998583,4.571314393663553,70.75376791947062,72.39675568013269,-0.29514453125932505,-2.5163734456894815,0.9994140930478466,-9.078376089787469,12.491954086108553,1.759994506835909,1.8709030250900867,1.9299995422363168,-2.2814379967481955,6.141437081220829,-0.17571922725593936,4.035718311728573,-1.522351794349703,38.935477252910395,-34.92947259279884,2.1057187694922614,8,-0.07999420166015625,-2.0449981689453125,0.39749908447265625,-6.814998626708984,5.029998779296875,2,0.025195945742056747,1.5531682801877171,137.42999267578122,-1.1714201013174055,137.21000671386722,-1.4393813288944375,135.63999938964844,0.025195945742056747
6144,2017-08-03,137.13999938964844,137.64999389648438,136.25,136.94999694824222,879600.0,0.004467887027067574,1.3140558399959645,-0.19791782563773563,71.13092129463547,73.53066804972556,-0.697926995849258,-2.793917358628164,0.6550235118042735,-9.59209543200825,11.462035399972685,1.399993896484375,2.2575943993900864,2.2380004882812443,-1.7784014648449329,6.2544024414074215,0.22979951171816992,4.246201464844319,-1.614022042652465,52.567938227497535,-21.775227344129064,2.0082009765630837,8,-0.42499542236328125,-2.654998779296875,-0.7024993896484375,-7.424999237060547,5.5,3,0.031427720415456495,2.034503623998583,136.52999877929688,1.5531682801877171,137.42999267578122,-1.1714201013174055,137.21000671386722,0.031427720415456495
6145,2017-08-04,136.89999389648438,137.78999328613278,136.69000244140622,137.55000305175778,675700.0,-0.0017500765220375136,-1.0560729004747706,-3.4210568583363723,68.90416942820994,72.9781626520167,-0.15084384658158,-2.276853607038163,0.8835010417600415,-9.246007859060668,11.04382395825953,1.0999908447265625,2.4584586404092192,1.7479949951171818,-2.1005728050496373,5.596562795284001,-0.17628890496621352,3.672278895200577,-1.069992065429659,43.437315226305664,-31.399992973297707,1.9242839000834067,8,0.0250091552734375,-2.4149932861328125,-0.09749221801757812,-7.184993743896484,5.480010986328125,4,0.03652301112431533,1.3140558399959645,137.13999938964844,2.034503623998583,136.52999877929688,1.5531682801877171,137.42999267578122,0.03652301112431533
6146,2017-08-07,136.64999389648438,137.05000305175778,135.94000244140622,136.27000427246094,866300.0,-0.001826150556215822,-1.1346303387765313,-0.5845911875865887,65.30609385071958,71.94050285815432,0.18088405447738864,-1.7395758592258517,1.101744316251228,-8.896050734140871,10.16342647001432,1.1100006103515625,2.5043866459797073,1.2589950561523438,-2.3153145285251924,4.83330464082988,-0.5281597361864101,3.0461498484910976,2.060012817382841,31.332906087238637,-40.57641272039349,1.787154792338762,8,0.2750091552734375,-2.1649932861328125,0.8575096130371094,-6.934993743896484,5.410003662109375,0,0.035784848943006375,-1.0560729004747706,136.89999389648438,1.3140558399959645,137.13999938964844,2.034503623998583,136.52999877929688,0.035784848943006375
6147,2017-08-08,136.17999267578122,137.21000671386722,135.80999755859378,136.02999877929688,746700.0,-0.0034394529213018776,-3.7458232038487993,0.39473155844669866,55.670040025868246,68.95461641149603,0.611750282989874,-1.0210675188029086,1.5274251154735907,-8.322701155494968,9.563814986448445,1.4000091552734375,2.603377557160684,0.5979942321777116,-2.6912375391776777,3.887226003533101,-1.046621653499983,2.2426101178554063,2.474613952636787,18.686662402414417,-47.862188516976374,1.6446158856777005,8,0.7450103759765909,-1.694992065429659,1.3275108337402628,-6.464992523193331,5.900009155273466,1,0.03642243340162343,-1.1346303387765313,136.64999389648438,-1.0560729004747706,136.89999389648438,1.3140558399959645,137.13999938964844,0.03642243340162343
6148,2017-08-09,136.82000732421878,136.97000122070312,135.25999450683594,136.0,761700.0,0.00469977003127986,2.0535967302452316,5.466937945067349,57.98044361385594,66.68578704365467,-0.08764556251384192,-1.4735781630647296,0.8015786010808768,-8.847730700266425,9.22216988774441,1.7100067138671875,2.4616476466588324,1.0710083007812727,-2.1061116632871233,4.248128264849669,-0.5175516812529395,2.659568282815485,1.7208149414062746,61.660615418020456,-2.693875925984628,1.588559982034199,8,0.16499328613278408,-2.335006713867216,0.3324928283691122,-7.105007171630888,5.309997558593722,2,0.030551033854836707,-3.7458232038487993,136.17999267578122,-1.1346303387765313,136.64999389648438,-1.0560729004747706,136.89999389648438,0.030551033854836707
6149,2017-08-10,135.16000366210938,136.47999572753906,134.80000305175778,135.99000549316406,928300.0,-0.012132755249572025,-1.167728216890911,-1.0121883141049146,51.544434527228645,64.75242501411147,1.4575657663978632,0.425622281023152,2.3356710871177313,-7.072924559586568,8.26990195582758,2.0200042724609943,2.2095875584587077,-0.7269958496093807,-3.506512316982082,2.052520617763321,-2.1167540832957457,0.6627623840769843,3.1839689379883396,12.04019351678057,-49.77457992516822,1.3897582336863534,8,1.595001220703125,-0.6750030517578125,1.61749267578125,-5.445003509521484,8.639999389648438,3,0.047351240922454574,2.0535967302452316,136.82000732421878,-3.7458232038487993,136.17999267578122,-1.1346303387765313,136.64999389648438,0.047351240922454574
6150,2017-08-11,136.60000610351562,137.03999328613278,135.08999633789062,136.72999572753906,747200.0,0.010654057431118025,4.20009765823718,0.15661365934368968,51.684338835692884,62.49674450929916,0.18781148246131352,-0.7603827505194545,0.7616501638626119,-8.35106270590444,7.394431735336844,1.949996948242159,1.881273693465431,0.5270065307617244,-1.877882010761283,2.931895072284732,-0.6754377399997793,1.7294508015232282,1.4604489327148826,74.68880981626108,16.93929426385302,1.202444270761506,8,0.154998779296875,-1.7450027465820312,-0.322509765625,-6.885005950927734,8.739990234375,4,0.044216639943307934,-1.167728216890911,135.16000366210938,2.0535967302452316,136.82000732421878,-3.7458232038487993,136.17999267578122,0.044216639943307934
6151,2017-08-14,138.88999938964844,139.58000183105472,137.39999389648438,137.39999389648438,1148900.0,0.016764225357336127,-1.926174359184464,-11.462495598074891,58.478085547580456,61.27247722702908,-2.054909362283098,-2.7320757056544096,-1.686226838326263,-10.465349914950167,7.16268277058725,2.979995727539091,1.6842683372421732,2.5260002136230355,0.2458579095229254,4.806142517723146,1.3859290615729947,3.6660713656730763,-4.089996337890653,85.56479879461878,29.51436927376666,1.1400711520500488,8,-1.6999969482421875,-3.5999984741210938,-2.845001220703125,-9.174999237060547,6.0800018310546875,0,0.025127838638497213,4.20009765823718,136.60000610351562,-1.167728216890911,135.16000366210938,2.0535967302452316,136.82000732421878,0.025127838638497213
6152,2017-08-15,137.47000122070312,139.08999633789062,135.80999755859378,138.39999389648438,1548000.0,-0.010223905070094963,1.8398287843157732,-0.6241538571823572,51.24906004290016,59.1052874629657,-0.7025162453700489,-1.065866059713187,-0.4387099229958551,-8.858076130178205,6.589873552759015,3.2799987792968466,1.6210426879446231,0.9150016784668082,-1.022075635459089,2.8520789923927055,-0.053536978496140364,1.8835403354297569,-2.5743981933594,55.857716543979095,3.327636466351663,0.9685386569629539,8,-0.279998779296875,-1.8349990844726562,-1.785003662109375,-7.755001068115234,7.0200042724609375,1,0.03338907614121256,-1.926174359184464,138.88999938964844,4.20009765823718,136.60000610351562,-1.167728216890911,135.16000366210938,0.03338907614121256
6153,2017-08-16,137.91999816894528,138.21000671386722,137.07000732421878,137.33999633789062,1075500.0,0.0032734192496275405,-1.035749805855769,-0.6236627945133251,53.920848019491025,57.19305709906076,-1.044440673207447,-1.3711516264907573,-1.0266329854624132,-9.111968416697977,6.785013471259332,1.1399993896484375,1.383173081102882,1.2284988403320085,-0.6882218132089974,3.1452194938730145,0.27013851356150553,2.1868591671025115,-2.9307071655273376,65.27188104525847,15.078099910787877,0.9583603267705026,8,-0.7299957275390341,-2.235000610351534,-2.432502746582003,-4.439998626708956,8.400009155273466,2,0.030162439945899733,1.8398287843157732,137.47000122070312,-1.926174359184464,138.88999938964844,4.20009765823718,136.60000610351562,0.030162439945899733
6154,2017-08-17,134.46000671386722,137.8800048828125,134.42999267578122,137.69999694824222,1272800.0,-0.025086945337975952,-1.0909048874092022,-5.586172423772339,46.22281355746771,54.672906446756066,2.2299145921535626,2.1278400595869584,2.2414224395817826,-5.453722741061881,7.3182078026732444,3.4900054931640625,1.0857136273791639,-2.1869926452636435,-4.269045583244235,-0.10493970728305158,-3.2280191142539536,-1.1459661762733333,5.1199951171875,0.5827958199891866,-49.91719671767234,1.0410264689902984,8,2.544990539550753,1.224990844726534,0.40499114990231533,-0.4450073242187784,10.279998779296847,3,0.057042970295748674,-1.035749805855769,137.91999816894528,1.8398287843157732,137.47000122070312,-1.926174359184464,138.88999938964844,0.057042970295748674
6155,2017-08-18,134.11000061035156,135.08999633789062,133.77000427246094,133.94999694824222,1305900.0,-0.0026030498738592867,-4.076999823933329,-0.04938399517744583,39.23608535600665,51.77623883623241,2.394330034553036,2.5511514783368057,2.3676118677055342,-4.898299801204587,7.981957240029272,1.3199920654296875,0.8174559638830488,-2.5004989624023324,-4.735881615059583,-0.26511630974508194,-3.6181902887309434,-1.3828076360737214,5.367001037597674,5.851918773833632,-39.16023483854923,1.1176913263286234,8,2.56500244140625,1.9899978637695312,0.6674957275390625,-0.095001220703125,10.660003662109375,4,0.07225413762810984,-1.0909048874092022,134.46000671386722,-1.035749805855769,137.91999816894528,1.8398287843157732,137.47000122070312,0.07225413762810984
6156,2017-08-21,135.91000366210938,136.08000183105472,133.97999572753906,134.47999572753906,1778900.0,0.013421840605217783,1.372882524849308,8.93734503147212,45.244092713790096,50.61780024600151,0.5345324188608345,0.7635166365528789,0.4406885210303244,-6.478417552690871,8.410627274861035,2.1000061035156534,0.5223013240109253,-0.6834960937499943,-2.9355313753956125,1.5685391878956239,-1.8095137345728176,0.442521547072829,3.338718090820322,40.22561243191616,-2.268571638798015,1.126017640822814,8,0.7649993896484375,0.18999481201171875,-1.3275070190429688,-1.8950042724609375,8.449996948242188,0,0.06938409551680591,-4.076999823933329,134.11000061035156,-1.0909048874092022,134.46000671386722,-1.035749805855769,137.91999816894528,0.06938409551680591
6157,2017-08-22,138.14999389648438,138.35000610351562,135.58000183105472,136.13999938964844,2260900.0,0.01648142280934617,1.298740684930616,1.405582765133327,54.676658291368724,50.25071298794737,-1.5607559756425644,-1.4475146631500024,-1.8876580853007,-8.447179065457874,8.232301417282855,2.770004272460909,0.31347517480386955,1.4909942626953239,-0.8650285942267146,3.8470171196173624,0.3129828342343046,2.669005691156343,0.8795791572265728,95.63292298978861,50.51207528390389,1.1780114284610235,8,-1.4749908447265625,-2.0349960327148438,-3.5674972534179688,-4.1349945068359375,4.160003662109375,1,0.0493666856715822,1.372882524849308,135.91000366210938,-4.076999823933329,134.11000061035156,-1.0909048874092022,134.46000671386722,0.0493666856715822
6158,2017-08-23,135.52000427246094,139.39999389648438,133.60000610351562,138.25,2557000.0,-0.01903720405513798,1.3061657237331068,-1.3582105414987056,45.811800868820164,49.61375369256865,0.9671407039019755,1.1118935378090384,0.6170794512922839,-5.564408180699843,7.917440463370562,5.79998779296875,0.10193854773996236,-1.0579956054687614,-3.4554169414315083,1.3394257304939856,-2.256706273450135,0.14071506251261212,-1.75,33.10348637755585,-10.6178429936475,1.198710667981372,8,1.0699996948242188,0.9149932861328125,-1.5100059509277344,-1.5050048828125,6.6199951171875,2,0.06618949924668738,1.298740684930616,138.14999389648438,1.372882524849308,135.91000366210938,-4.076999823933329,134.11000061035156,0.06618949924668738
6159,2017-08-24,135.33000183105472,135.80000305175778,133.71000671386722,135.27000427246094,1944200.0,-0.0014020250547234214,3.179992675781374,-0.02197716208437544,45.930553105587926,48.97444416700144,1.3229116077615686,1.244409565644247,0.6670458567507751,-5.123037139844598,8.289001596807157,2.089996337890568,0.03791687460611115,-1.1709983825683423,-3.6271355716178277,1.285138806481143,-2.3990669770930992,0.057070211956414596,4.069992065429659,29.82757532069882,-13.35425922059163,1.2280685945247438,8,1.2600021362304403,1.2600021362304403,-0.8200035095215128,-1.3150024414062784,6.410003662109347,3,0.08120893626295733,1.3061657237331068,135.52000427246094,1.298740684930616,138.14999389648438,1.372882524849308,135.91000366210938,0.08120893626295733
6160,2017-08-25,137.35000610351562,137.78999328613278,135.66000366210938,135.66000366210938,1530000.0,0.014926507390302657,-1.5206941384665054,28.16785350965095,51.66194750280396,48.2170954953596,-0.6476214113672825,-0.6755526596150787,-1.4662837815165517,-6.875139251812186,8.793784029569244,2.459991455078068,-0.058840672338533295,0.7635055541992131,-1.6854761640887546,3.2124872724871807,-0.46098530494478496,1.987996413343211,2.04998779296875,64.6553084912709,19.149531415959586,1.2244908591439854,8,-0.850006103515625,-0.7600021362304688,-2.6775054931640625,-3.3350067138671875,4.5,4,0.053804143147098804,3.179992675781374,135.33000183105472,1.3061657237331068,135.52000427246094,1.298740684930616,138.14999389648438,0.053804143147098804
6161,2017-08-28,137.89999389648438,138.17999267578122,136.47999572753906,137.28999328613278,1471300.0,0.004004279348588158,1.905982237176821,0.36094658528659274,54.068123254152205,48.53032474105428,-1.5117907581278018,-1.2344909191060083,-2.1091013949626927,-7.159609922011043,9.162724302289764,1.699996948242159,0.05991713696934653,1.278993988037115,-1.225775363194515,3.783763339268745,0.026609312421300046,2.53137866365293,1.3862002563476494,74.13787660349163,24.197037493854396,1.2523846756158208,8,-1.399993896484375,-1.3099899291992188,-3.05499267578125,-3.8849945068359375,4.7700042724609375,0,0.049818786657333636,-1.5206941384665054,137.35000610351562,3.179992675781374,135.33000183105472,1.3061657237331068,135.52000427246094,0.049818786657333636
6162,2017-08-29,138.00999450683594,138.60000610351562,136.75,136.75999450683594,1019100.0,0.0007976839392329627,-1.9134206415955786,2.0491782775094727,52.8869211776159,48.41544398084593,-1.7177810434405387,-1.3690006901824177,-2.3531871623890765,-7.020876698818199,8.94394347090566,1.850006103515625,0.08288751179645715,1.3599945068359318,-1.1970966336752156,3.917085647347079,0.08144893658035812,2.6385400770915055,1.1646758972167959,76.03444284256054,26.43693733606692,1.278545570255573,8,-1.5099945068359375,-1.4199905395507812,-3.0524978637695312,-3.9949951171875,4.850006103515625,1,0.046011204668232164,1.905982237176821,137.89999389648438,-1.5206941384665054,137.35000610351562,3.179992675781374,135.33000183105472,0.046011204668232164
6163,2017-08-30,139.97000122070312,140.13999938964844,137.75999450683594,137.78999328613278,1859200.0,0.014201918642711808,-1.1249991485071626,1.7440063476562728,61.50168277440321,50.11309611606099,-3.750856728358343,-3.2233394156638724,-4.408570076279204,-8.728605711745814,8.924327198870602,2.3800048828125,-0.12923495958017384,3.148001098632818,0.19306860490428335,6.102933592361353,1.6705348517685366,4.6254673454971,-6.259994506835909,97.3561685445519,41.23130302700707,1.47746624686427,8,-3.0999984741210938,-3.0999984741210938,-4.662502288818359,-5.9550018310546875,4.209991455078125,2,0.016717841805266254,-1.9134206415955786,138.00999450683594,1.905982237176821,137.89999389648438,-1.5206941384665054,137.35000610351562,0.016717841805266254
6164,2017-08-31,141.4499969482422,141.69000244140625,139.75999450683594,140.07000732421878,2337200.0,0.010573663746743955,1.0752766680065957,0.6330204593018567,61.57517569485875,52.595217264822324,-4.620996930140365,-4.599714918651529,-5.971289867532505,-9.947711264612622,9.061220981907825,1.9300079345703125,-0.09737779357959653,4.412496948242193,0.803629190446685,8.021364706037701,2.608063069344439,6.216930827139947,-7.611390380859348,96.01980859452101,40.498135932394355,1.8044338788977514,8,-3.80499267578125,-3.80499267578125,-5.93499755859375,-7.43499755859375,2.510009765625,3,0.004878066145584503,-1.1249991485071626,139.97000122070312,-1.9134206415955786,138.00999450683594,1.905982237176821,137.89999389648438,0.004878066145584503
6165,2017-09-01,141.89999389648438,142.25999450683594,141.05999755859375,141.8300018310547,1074900.0,0.0031813146550072613,2.0379927761574566,0.05071926934176732,57.87545582809207,53.99870205530033,-4.3021989237709874,-4.907529741805632,-6.492105784228016,-10.132510709241473,9.195257784374466,1.1999969482421875,-0.12798137622732497,4.612493896484381,0.4012660518362736,8.823721741132488,2.5068799741603414,6.71810781880842,-7.74733149414061,93.77161442246263,40.313144977504734,2.1056139223240486,9,-3.9699935913085938,-3.9699935913085938,-6.372493743896484,-7.8849945068359375,2.279998779296875,4,-0.001127472940111729,1.0752766680065957,141.4499969482422,-1.1249991485071626,139.97000122070312,-1.9134206415955786,138.00999450683594,-0.001127472940111729
6166,2017-09-05,141.5399932861328,142.4499969482422,140.85000610351562,141.07000732421875,1370200.0,-0.002537002296238211,-2.516508207991683,6.714846304774363,61.27423340318861,54.73176595661364,-3.4191606470298836,-4.387340124243309,-6.221784688389278,-9.493141591778453,9.819430220541422,1.5999908447265625,0.25347920283851977,4.007993316650385,-0.5968158450130261,8.612802478313796,1.7055887358186794,6.3103978974820905,-6.900890957519522,84.03501492417449,29.60441174603627,2.302404580831712,9,-3.5149917602539062,-3.5149917602539062,-6.189994812011719,-7.524993896484375,2.1200103759765625,1,0.002190284245358942,2.0379927761574566,141.89999389648438,1.0752766680065957,141.4499969482422,-1.1249991485071626,139.97000122070312,0.002190284245358942
6167,2017-09-06,141.13999938964844,142.49000549316406,140.74000549316406,142.14999389648438,1185600.0,-0.0028260132503734603,1.0709842267305905,-2.148988669199052,58.94446299991704,56.190950637846626,-2.850155622426257,-3.791072584726521,-5.8534914255631065,-8.814226918857003,10.359628608541579,1.75,0.8202715318162177,3.359999084472662,-1.4671156249792148,8.187113793924539,0.9464417297467094,5.7735564391986145,-5.876025491464844,71.45871103856302,17.639394026026935,2.4135573547259384,9,-3.0399932861328125,-3.0949935913085938,-5.630001068115234,-7.125,4.720001220703125,2,0.010840291808936309,-2.516508207991683,141.5399932861328,2.0379927761574566,141.89999389648438,1.0752766680065957,141.4499969482422,0.010840291808936309
6168,2017-09-07,141.0,141.75999450683594,140.07000732421878,140.99000549316406,1525700.0,-0.0009919185932680818,1.209157366683584,-0.009895605142693116,72.27521575940132,59.11813537715922,-2.068607645964903,-3.501379778221235,-5.647213118811578,-8.405264545123345,11.173219200808695,1.689987182617159,1.1979596831056654,3.011000061035162,-1.999580692345063,8.021580814415387,0.5057096843450495,5.516290437725274,-5.013422942318357,45.42126384743508,-14.507022995068091,2.5052903766901182,9,-1.9249954223632812,-2.9549942016601562,-5.24749755859375,-6.9850006103515625,4.649993896484375,3,0.013191493690436706,1.0709842267305905,141.13999938964844,-2.516508207991683,141.5399932861328,2.0379927761574566,141.89999389648438,0.013191493690436706
6169,2017-09-08,141.55999755859375,141.6999969482422,140.94000244140625,141.1699981689453,953200.0,0.003971613890735748,1.2686465189368923,39.02137404580153,75.0168318424643,61.713122526010366,-1.8460798827400993,-3.7495639401586516,-6.135637104769614,-8.701648856785766,12.343702917159973,0.7599945068359375,1.2521428414324305,3.250997924804693,-1.8160042103806688,8.318000059990055,0.7174968572120122,5.784498992397374,-4.923077657363876,61.56989098154396,-4.983940102059066,2.5335010675926752,9,-2.0749969482421875,-3.5149917602539062,-6.092494964599609,-7.305000305175781,3.1800079345703125,4,0.018508018948665494,1.209157366683584,141.0,1.0709842267305905,141.13999938964844,-2.516508207991683,141.5399932861328,0.018508018948665494
6170,2017-09-11,142.63999938964844,143.0800018310547,141.8699951171875,142.42999267578125,1096400.0,0.007629286872569141,1.2201721845033946,0.5384795962283344,73.74739270096268,63.899708020100434,-2.3431951261156314,-4.5891516704604385,-7.056860228814401,-9.503013556540907,13.398344291791236,1.5200042724609375,1.762611723633654,4.029000091552746,-1.321194190886871,9.379194373992362,1.3539029503329232,6.704097232772568,-5.417770929225156,85.3819520133019,14.857581101207955,2.675097141219813,9,-2.7249984741210938,-4.299995422363281,-7.039997100830078,-8.154998779296875,2.8600006103515625,0,0.009254117567772058,1.2686465189368923,141.55999755859375,1.209157366683584,141.0,1.0709842267305905,141.13999938964844,0.009254117567772058
6171,2017-09-12,142.3800048828125,143.0,140.52999877929688,142.92999267578125,1787900.0,-0.0018227321084439696,6.159398496240602,-2.6189057618251836,67.35037214507282,65.50675812759563,-1.5431606982490678,-4.273387509391426,-6.628485228283239,-8.951887917391957,12.843810167076578,2.470001220703125,2.334393531077552,3.5945053100585938,-2.015360148759896,9.204370768877084,0.7895725806493488,6.399438039467839,-4.45484361791344,76.74424499272523,9.007800585837003,2.804932729409239,9,-1.9600067138671875,-4.040000915527344,-6.6750030517578125,-6.780006408691406,3.3899993896484375,1,0.012642138862477559,1.2201721845033946,142.63999938964844,1.2686465189368923,141.55999755859375,1.209157366683584,141.0,0.012642138862477559
6172,2017-09-13,142.05999755859375,142.25999450683594,140.75,141.6999969482422,1231600.0,-0.0022475580365525216,2.9736984761178147,-0.6545610919986683,83.0971667734888,67.90625634971627,-0.6573748406181039,-3.785987373708167,-6.103915274159419,-8.34109177381498,13.299916328084244,1.6300048828125,2.6552391446141996,3.0449981689453125,-2.711896142539757,8.801892480430382,0.16655101320279186,5.923445324687833,-3.5162554257560146,66.11275302514885,-5.756486808449623,2.878447155742531,9,-0.6399993896484375,-3.7199935913085938,-6.3549957275390625,-5.025001525878906,4.55999755859375,2,0.011262889842410972,6.159398496240602,142.3800048828125,1.2201721845033946,142.63999938964844,1.2686465189368923,141.55999755859375,0.011262889842410972
6173,2017-09-14,142.0800018310547,142.08999633789062,140.58000183105472,141.33999633789062,1264800.0,0.00014081566102164267,2.97369847611774,2.055567329292587,84.7580120498967,70.4821270558316,-0.3873318473970926,-3.666329602196356,-5.9245783017428835,-8.073625641375259,13.744391288882685,1.509994506835909,2.907631160151311,2.8570022583007812,-3.0323929087268766,8.74639742532844,-0.08769532521304768,5.80169984181461,-2.9919085344309053,60.78436065750342,-15.725281474518248,2.9446975835138347,9,-0.5049972534179688,-3.7399978637695312,-6.375,-5.045005798339844,5.8899993896484375,3,0.026604720795201153,2.9736984761178147,142.05999755859375,6.159398496240602,142.3800048828125,1.2201721845033946,142.63999938964844,0.026604720795201153
6174,2017-09-15,142.1300048828125,142.35000610351562,141.11000061035156,141.85000610351562,1423500.0,0.0003519358890300417,2.4444538634340693,0.3783739200362909,80.8785840456739,73.03803019111847,-0.36959910557294506,-3.2804432526153278,-5.742180048083412,-7.838058549316372,14.27395911391402,1.2400054931640625,3.220952534417137,2.5235054016113168,-3.050433366621064,8.097444169843698,-0.2634639825048737,5.310474785727507,-2.5628825620570126,62.745262301261995,-14.63333844970628,2.7869693841161864,9,-0.5550003051757812,-3.7900009155273438,-6.3950042724609375,-5.095008850097656,5.19000244140625,4,0.02476598109297279,2.97369847611774,142.0800018310547,2.9736984761178147,142.05999755859375,6.159398496240602,142.3800048828125,0.02476598109297279
6175,2017-09-18,143.8000030517578,144.05999755859375,141.61000061035156,142.07000732421875,1408400.0,0.01174979322854619,1.177789834186701,6.17858310626703,83.29576043358381,75.48486652782904,-1.9464251431540447,-4.413554205879791,-7.181369718858207,-9.157663807518759,14.7777927825686,2.4499969482421875,3.2308551994546235,3.709003448486328,-1.5276273205909092,8.945634217563565,1.0906880639477095,6.327318833024947,-3.8113351897664245,92.63471397325172,14.232902890167608,2.6183153845386196,9,-1.7350006103515625,-4.970001220703125,-8.180000305175781,-6.765007019042969,4.8199920654296875,0,0.006536873584543024,2.4444538634340693,142.1300048828125,2.97369847611774,142.0800018310547,2.9736984761178147,142.05999755859375,0.006536873584543024
6176,2017-09-19,145.33999633789062,146.0399932861328,143.58999633789062,144.3000030517578,1740600.0,0.01070927158171564,1.008204769021994,0.6011536731435829,85.61713612064683,78.44849687457679,-3.230414342189249,-5.492454076636903,-8.466933780768983,-10.491230045249608,16.110294311376926,2.4499969482421875,3.1776715756713543,4.7774971008300895,-0.5710085472746584,10.126002748934837,2.1032442767777297,7.451749924882449,-4.781342318374897,87.17952300838948,8.12802776425356,2.674252824052374,9,-2.2849960327148438,-5.519996643066406,-9.534992218017578,-8.305000305175781,4.1200103759765625,1,0.001100892157293032,1.177789834186701,143.8000030517578,2.4444538634340693,142.1300048828125,2.97369847611774,142.0800018310547,0.001100892157293032
6177,2017-09-20,144.97000122070312,145.91000366210938,144.0,145.3300018310547,1249700.0,-0.0025457212502422166,1.513155649249611,-0.3461566676937072,78.73569266278707,79.16632764161966,-2.5255927908744695,-4.83312033182375,-7.857359793933028,-9.908476811197716,17.327837629731626,1.910003662109375,3.2049625753272153,4.066501617431641,-1.4995836911129174,9.632586925976199,1.2834589631593758,6.8495442717039055,-3.534332918528662,80.4030450554179,3.5154892170692023,2.783042654272277,9,-1.6850051879882812,-5.150001525878906,-8.729999542236328,-7.935005187988281,6.3600006103515625,2,0.005518404118241671,1.008204769021994,145.33999633789062,1.177789834186701,143.8000030517578,2.4444538634340693,142.1300048828125,0.005518404118241671
6178,2017-09-21,144.49000549316406,145.89999389648438,144.05999755859375,145.82000732421875,1162900.0,-0.0033110003690233203,1.4698352227923028,3.694443267070741,69.74036216921046,78.58005323348033,-1.674577642810334,-3.8437285223051276,-7.1745295059558885,-9.221303933231866,18.974764676886725,1.839996337890625,3.191753092804589,3.138005828857416,-2.033152207402594,8.309163865117426,0.5524268107274111,5.723584846987421,-2.317645193556274,68.56003862676884,-5.6633866523622345,2.5855790181300025,9,-1.2050094604492188,-4.670005798339844,-8.077503204345703,-7.455009460449219,8.970001220703125,3,0.014741432230924945,1.513155649249611,144.97000122070312,1.008204769021994,145.33999633789062,1.177789834186701,143.8000030517578,0.014741432230924945
6179,2017-09-22,146.32000732421875,146.72000122070312,144.07000732421875,144.07000732421875,1311000.0,0.012665248539569518,-1.3555501302083333,-1.6917269942521482,74.33931698332623,78.6458225981874,-3.0825255239409444,-5.068010861397283,-8.741432972351788,-10.837611239213118,20.809565817773155,2.649993896484375,3.3222096464128867,4.418507385253918,-0.3805449222698769,9.217559692777712,2.0189812314920346,6.818033539015801,-3.5288257467669553,92.17233172782625,19.578024811649982,2.399526153761892,9,-2.69500732421875,-6.160003662109375,-9.88250732421875,-9.285011291503906,5.1299896240234375,4,0.011276611631301225,1.4698352227923028,144.49000549316406,1.513155649249611,144.97000122070312,1.008204769021994,145.33999633789062,0.011276611631301225
6180,2017-09-25,144.74000549316406,145.99000549316406,143.75999450683594,145.52999877929688,1324800.0,-0.010798262383582946,1.6081897436355037,-0.3511081271701389,65.53405825012592,78.44400994319328,-1.3111975932381768,-3.063024825763989,-6.926742573925395,-9.04598314868764,22.33856574011355,2.5600128173828125,3.2390296185911893,2.469005584716797,-1.9797009709439806,6.917712140377574,0.24465230688642237,4.693358862547171,-1.24163637992703,36.741449241449246,-32.984421695630104,2.2243532778303856,9,-1.0900039672851562,-4.5800018310546875,-8.395008087158203,-7.705009460449219,6.279998779296875,0,0.017825077609082474,-1.3555501302083333,146.32000732421875,1.4698352227923028,144.49000549316406,1.513155649249611,144.97000122070312,0.017825077609082474
6181,2017-09-26,144.77000427246094,145.61000061035156,144.10000610351562,145.22999572753906,1166300.0,0.0002072597634266149,1.4753983540535809,0.5822726131381222,68.27798368706705,76.79743404470199,-1.0801071447855009,-2.6898607674916946,-6.722990711268437,-8.867621233180728,23.78905470145248,1.5099945068359375,3.0699458924910346,2.155503845214838,-1.9171696518163515,6.228177342246028,0.1191670966992433,4.191840593730433,-1.010009765625,34.12187414620567,-33.92309441191372,2.0363367485156,9,-1.1200027465820312,-4.6100006103515625,-8.382503509521484,-7.735008239746094,6.589996337890625,1,0.026593843552568996,1.6081897436355037,144.74000549316406,-1.3555501302083333,146.32000732421875,1.4698352227923028,144.49000549316406,0.026593843552568996
6182,2017-09-27,144.36000061035156,145.67999267578125,143.67999267578125,144.1999969482422,1567300.0,-0.0028321036817664513,-2.3332994252581254,-0.34784050952033435,66.4705961550832,74.76549894527827,-0.34591455399771576,-1.8759178766416937,-6.097878815065769,-8.252559505874359,25.027915490611242,2.0,2.8588087403604163,1.4279998779296932,-2.0848591153344387,4.940858871193825,-0.32842961870238696,3.1844293745617733,2.3600006103515625,22.368619183857852,-46.533037194531,1.7564294966320704,9,-0.44499969482421875,-4.1999969482421875,-7.972499847412109,-7.325004577636719,7.7899932861328125,2,0.035328387932619165,1.4753983540535809,144.77000427246094,1.6081897436355037,144.74000549316406,-1.3555501302083333,146.32000732421875,0.035328387932619165
6183,2017-09-28,142.30999755859375,144.02000427246094,141.60000610351562,143.4600067138672,1935400.0,-0.014200630667016045,1.1321529640310015,-7.187392714094984,53.207869304387316,71.69097508513532,1.9446444757040808,0.37774767030774115,-3.9018003519416595,-6.007816261650248,25.223586949895548,2.7599945068359375,2.7734414744589344,-0.7390029907226676,-3.98198779695511,2.503981815509775,-2.360495393838903,0.8824894123935678,4.349203491210943,13.867033831628639,-53.65030734959007,1.6214924031162241,9,1.850006103515625,-2.149993896484375,-5.914997100830078,-5.275001525878906,11.330001831054688,3,0.06338278706488709,-2.3332994252581254,144.36000061035156,1.4753983540535809,144.77000427246094,1.6081897436355037,144.74000549316406,0.06338278706488709
6184,2017-09-29,142.13999938964844,142.9199981689453,140.3699951171875,142.17999267578125,2566400.0,-0.001194562376935715,2.3552577423078853,0.03477649369087266,47.680890275422584,67.73376728978408,2.3649044224080455,0.6346272341206145,-3.589848592096871,-5.6510310765233385,24.63715545813835,2.5500030517578125,2.5662225907178424,-0.9435012817382926,-4.129033711084617,2.2420311476080315,-2.5362674964114547,0.6492649329348694,4.316833862304691,31.49467979680326,-32.36819734772015,1.592766214673165,9,1.404998779296875,-1.9249954223632812,-5.627498626708984,-6.25,10.539993286132812,4,0.07963984362478582,1.1321529640310015,142.30999755859375,-2.3332994252581254,144.36000061035156,1.4753983540535809,144.77000427246094,0.07963984362478582
6185,2017-10-02,141.74000549316406,143.2899932861328,141.17999267578125,142.25999450683594,1583900.0,-0.002814083989038707,-1.5731484927428359,13.001907668828691,47.06959937288043,63.45070765114336,2.7289344298385743,1.0772519102812055,-3.0331806386187736,-5.070427871638174,23.897581893707077,2.1100006103515625,2.3341628828436285,-1.335495758056652,-4.534317622453784,1.8633261063404802,-2.934906690255218,0.2639151741419141,4.3516174707031325,25.80058391475764,-34.927881855703916,1.5994109321985623,10,1.80499267578125,-0.5500030517578125,-5.150001525878906,-5.850006103515625,10.769989013671875,0,0.06850565174802692,2.3552577423078853,142.13999938964844,1.1321529640310015,142.30999755859375,-2.3332994252581254,144.36000061035156,0.06850565174802692
6186,2017-10-03,141.85000610351562,142.3000030517578,141.30999755859375,141.77000427246094,1244900.0,0.0007760731345312077,1.0204281821720513,-0.1538529256411761,49.019646953226285,60.1489247945255,2.3152950738164293,1.0452584655155306,-3.0274542824252535,-4.993992857422256,23.23992339824525,0.9900054931640625,2.224255912262379,-1.2409957885742244,-4.411366496420044,1.929374919271595,-2.8261811424971484,0.3441895653486995,3.89831918955079,27.872159450108626,-30.846104624240667,1.585185353922915,10,1.6949920654296875,-0.25000762939453125,-5.305004119873047,-5.9600067138671875,11.110000610351562,1,0.06464573686555553,-1.5731484927428359,141.74000549316406,2.3552577423078853,142.13999938964844,1.1321529640310015,142.30999755859375,0.06464573686555553
6187,2017-10-04,142.6699981689453,142.88999938964844,140.21000671386722,141.75,1612200.0,0.005780698132866524,2.941163930931529,11.49971390425329,52.56297741801204,58.24032648883677,1.2680907594960331,0.364452872630352,-3.7388252179028996,-5.614980586081003,22.429033544889325,2.6799926757812216,1.935578496163231,-0.4975036621093807,-3.540951432637513,2.5459441084187517,-2.019227547373447,1.0242202231546855,2.755627313568368,64.56674623135676,5.857438726074321,1.5217238852640622,10,0.7950057983398438,-0.93499755859375,-6.124996185302734,-6.779998779296875,9.740005493164062,2,0.060909809721283015,1.0204281821720513,141.85000610351562,-1.5731484927428359,141.74000549316406,2.3552577423078853,142.13999938964844,0.060909809721283015
6188,2017-10-05,142.86000061035156,143.1300048828125,142.02000427246094,142.99000549316406,1068900.0,0.0013317617147596827,4.414588760699665,-0.1413099364768713,53.13303461852303,55.88407289274753,0.9192227543552463,0.3382858363937089,-3.8254306267027687,-5.620736633061597,21.985478336430337,1.1100006103515625,1.4254281685529122,-0.4005012512207031,-3.274000521824547,2.472998019383141,-1.8372508865226393,1.036248384081233,2.148375370670408,86.03913797374275,26.690295399785754,1.4367496353019236,10,0.2400054931640625,-0.6200027465820312,-6.314998626708984,-6.970001220703125,10.44000244140625,3,0.06502865215205422,2.941163930931529,142.6699981689453,1.0204281821720513,141.85000610351562,-1.5731484927428359,141.74000549316406,0.06502865215205422
6189,2017-10-06,144.17999267578125,144.24000549316406,142.0399932861328,142.35000610351562,992700.0,0.009239759623338895,1.2564086512879902,-14.076291079812206,51.68137410455672,54.34488576546207,-0.8227777522334065,-0.8172600484083716,-5.015851037140749,-6.744860423334956,21.72955057895306,2.20001220703125,1.0928638323087796,0.7884910583496207,-1.996100777129385,3.5730828938286265,-0.6038048593898679,2.1807869760891094,0.4445137638683434,98.51084775283026,41.58077312597963,1.3922959177394982,10,-1.2349929809570312,-0.9399948120117188,-7.309989929199219,-8.289993286132812,10.710006713867188,4,0.06561247880723631,4.414588760699665,142.86000061035156,2.941163930931529,142.6699981689453,1.0204281821720513,141.85000610351562,0.06561247880723631
6190,2017-10-09,143.9600067138672,144.33999633789062,143.41000366210938,144.33999633789062,786900.0,-0.0015257731522344553,3.8948319479580773,-0.20764612690736262,43.0862002272008,51.545798714365816,-0.8102797577861338,-0.5199711573927175,-4.626525684277112,-6.2939675063694835,20.93847718994595,0.92999267578125,0.8959764940958053,0.5025047302246151,-2.2696345541943117,3.274644014643542,-0.8835649119848483,1.8885743724340784,-3.7499999999999716,90.79925959588117,36.138373010279516,1.3860696422094623,10,-1.0150070190429688,-0.56500244140625,-6.31500244140625,-7.985008239746094,11.25,0,0.060572280878298246,1.2564086512879902,144.17999267578125,4.414588760699665,142.86000061035156,2.941163930931529,142.6699981689453,0.060572280878298246
6191,2017-10-10,144.17999267578125,144.72000122070312,143.4600067138672,143.9499969482422,778200.0,0.001528104693349297,-1.0826765199187864,-0.6052684415532266,45.98162728029108,49.269246617166694,-1.254706060768342,-0.6305193963870295,-4.721738359980748,-6.2762297115655485,20.98577126472098,1.2599945068359375,0.45808152025242066,0.632491302490223,-2.1090636540311323,3.3740462590115783,-0.7382861757704688,2.003268780750915,-3.8873861694335687,88.02640348888738,35.10892106442495,1.3707774782606843,10,-1.7149887084960938,-0.7849884033203125,-6.249992370605469,-7.9199981689453125,9.680007934570312,1,0.057775019102590974,3.8948319479580773,143.9600067138672,1.2564086512879902,144.17999267578125,4.414588760699665,142.86000061035156,0.057775019102590974
6192,2017-10-11,143.66000366210938,144.67999267578125,143.17999267578125,144.1699981689453,1217000.0,-0.00360652684205065,-1.0407934481362688,-2.217408611424401,45.79530855532383,48.445628756159635,-0.9436931807941846,0.016320870055722025,-4.087537713082384,-5.522799609379888,20.969391233100175,1.5,0.17364711882251527,0.032501983642589494,-2.6181612975169344,2.6831652648021134,-1.2928296569371582,1.3578336242223372,-3.1903013671874874,60.740786789264575,9.397072734919277,1.3253316405797562,10,-1.1949996948242188,-0.2649993896484375,-5.635002136230469,-7.3050079345703125,11.989990234375,2,0.0647362022461837,-1.0826765199187864,144.17999267578125,3.8948319479580773,143.9600067138672,1.2564086512879902,144.17999267578125,0.0647362022461837
6193,2017-10-12,145.86000061035156,145.92999267578125,143.4600067138672,143.64999389648438,1094500.0,0.015313914048175947,1.1021239018498918,-4.333393172366335,47.75386128433805,48.45373664603914,-2.8912065759666064,-1.9878881774024535,-6.11639014265927,-7.5026142811968555,21.287892906938065,2.4699859619140625,-0.10491713435149563,2.043498992919922,-0.6806020701047828,4.7676000559446265,0.6814484614075695,3.405549524432274,-5.220286358398425,98.20071783003512,49.87259278142449,1.362050531512357,10,-2.7900009155273438,-2.464996337890625,-7.787494659423828,-9.485000610351562,10.69000244140625,3,0.044906095052442696,-1.0407934481362688,143.66000366210938,-1.0826765199187864,144.17999267578125,3.8948319479580773,143.9600067138672,0.044906095052442696
6194,2017-10-13,145.64999389648438,146.99000549316406,145.25,146.80999755859375,1029700.0,-0.0014397827573592314,1.289451493735946,-0.5248869403113888,55.12961443383032,49.34929387503357,-2.381374003699591,-1.5817486193449781,-5.753815728807297,-7.103185605771273,21.68016788715115,1.7400054931640625,-0.3555599888209713,1.6574928283691293,-1.062660337833762,4.3776459945720205,0.29741624526769783,3.0175694114705607,-4.692862939101559,64.82921027021182,14.414349782390744,1.3600765831014452,10,-2.04998779296875,-2.04998779296875,-7.089988708496094,-9.274993896484375,12.1300048828125,4,0.052523237046686155,1.1021239018498918,145.86000061035156,-1.0407934481362688,143.66000366210938,-1.0826765199187864,144.17999267578125,0.052523237046686155
6195,2017-10-16,144.74000549316406,146.0,144.63999938964844,146.0,743100.0,-0.006247775087220742,1.1587405389040266,1.0861987319460156,49.84615914312364,49.44112856279994,-1.118729729438627,-0.6300287022772295,-4.690950876630836,-6.145738707501948,21.22161356950574,1.3600006103515625,-0.31386217012843076,0.7005043029785156,-2.038065630237355,3.4390742361943865,-0.6687806636294056,2.069789269586437,-3.300244572918757,40.945080558926364,-11.05441043309331,1.3692849666079316,10,-1.1399993896484375,-1.1399993896484375,-5.975002288818359,-8.365005493164062,7.04998779296875,0,0.07012569788083733,1.289451493735946,145.64999389648438,1.1021239018498918,145.86000061035156,-1.0407934481362688,143.66000366210938,0.07012569788083733
6196,2017-10-17,145.5,145.63999938964844,144.52999877929688,144.77999877929688,1143900.0,0.005250756376901089,1.220001220703125,-0.5714320314865274,55.64360055536334,49.783420022505645,-1.4600656155329546,-1.4518590920238523,-5.278026270562691,-6.8618361497249225,20.013392668820096,1.1100006103515625,-0.14805963490664453,1.452498626708973,-1.3029504879483227,4.207947741366269,0.07477406938033937,2.8302231840376066,-3.6162195139211804,60.89237583752849,4.932253334260366,1.377724557328646,10,-0.9949951171875,-1.899993896484375,-6.37249755859375,-8.830001831054688,6.1300048828125,1,0.0667354413324206,1.1587405389040266,144.74000549316406,1.289451493735946,145.64999389648438,1.1021239018498918,145.86000061035156,0.0667354413324206
6197,2017-10-18,145.77000427246094,146.4600067138672,145.13999938964844,145.61000061035156,888100.0,0.0018556994670855254,-1.4,0.22222693171703473,70.79348194881294,51.745691948093416,-1.3902942264715534,-1.7485027742764032,-5.3532568770954185,-7.089121025247209,18.88124146815322,1.32000732421875,0.08692239005512192,1.6825027465820312,-1.1514412853466354,4.516446778510698,0.26553073061768373,3.0994747625463788,-3.477725785815295,65.43904695213148,3.9828165314653603,1.4169720159643355,10,-1.2550048828125,-2.1699981689453125,-6.390003204345703,-9.100006103515625,8.139999389648438,2,0.05549836112215156,1.220001220703125,145.5,1.1587405389040266,144.74000549316406,1.289451493735946,145.64999389648438,0.05549836112215156
6198,2017-10-19,146.6199951171875,146.64999389648438,145.3800048828125,145.39999389648438,873600.0,0.005831040816448363,-1.015888778550149,7.62483311081442,74.88907614030745,54.32432550762127,-1.8448456724722746,-2.5620984272030682,-6.015214018694564,-7.91480726129052,17.7198995337199,1.269989013671875,0.337217857478862,2.4259941101074105,-0.6235289153374595,5.4755171355522805,0.9012325973849897,3.9507556228298313,-3.9518984700203816,84.95896885602814,18.898488194683793,1.5247615127224292,10,-1.5349960327148438,-3.019989013671875,-6.739994049072266,-9.949996948242188,8.150009155273438,3,0.06158777165474305,-1.4,145.77000427246094,1.220001220703125,145.5,1.1587405389040266,144.74000549316406,0.06158777165474305
6199,2017-10-20,147.97000122070312,148.4199981689453,146.4600067138672,146.4600067138672,1175300.0,0.00920751704047329,-1.5960246162552167,1.2376991770267904,81.30671283694153,58.5710491309258,-2.906333990755968,-3.9865453337860686,-7.104107315501153,-9.241832350574953,16.484180244443962,1.959991455078125,0.5393258997288797,3.693500518798828,0.3288168626664856,7.058184174931171,2.011158690732657,5.375842346864999,-4.956151865856242,88.43195324298351,16.56509425934999,1.6823418280661646,10,-2.1700057983398438,-3.654998779296875,-8.012496948242188,-11.300003051757812,7.8199920654296875,4,0.05798473852992192,-1.015888778550149,146.6199951171875,-1.4,145.77000427246094,1.220001220703125,145.5,0.05798473852992192
6200,2017-10-23,147.32000732421875,148.88999938964844,146.9600067138672,148.52999877929688,810300.0,-0.004392741036170489,1.0,-0.8013217595165675,76.07263174431392,61.91449407137277,-1.9328626291552098,-3.302684059121532,-6.241592702829308,-8.583421186463397,15.47764517680233,1.92999267578125,0.7311313333668181,2.914506530761713,-0.7125985030199331,6.541611564543359,1.1009540138709042,4.728059047652522,-3.7655430879620155,63.991012714489194,-12.885650994969431,1.813552516890818,10,-1.2850112915039062,-2.7700042724609375,-7.3625030517578125,-10.650009155273438,6.899993896484375,0,0.07100183909207924,-1.5960246162552167,147.97000122070312,-1.015888778550149,146.6199951171875,-1.4,145.77000427246094,0.07100183909207924
6201,2017-10-24,148.6199951171875,148.6199951171875,145.8300018310547,147.08999633789062,1144700.0,0.008824244694122019,2.6470529570160566,-1.2644707306615552,77.11958827415933,65.39496959568783,-2.8349253954453957,-4.531799099832938,-7.383396713962668,-9.890978204334374,14.11713031158872,2.7899932861328125,0.9018399873881151,4.021994781494129,-0.06594537777095866,8.109934940759217,1.9780247018615853,6.065964861126673,-4.425266662523768,92.79988606770834,13.772651790105954,2.04397007963254,10,-2.4449920654296875,-4.0699920654296875,-8.172492980957031,-11.459999084472656,8.600006103515625,1,0.02132955371479972,1.0,147.32000732421875,-1.5960246162552167,147.97000122070312,-1.015888778550149,146.6199951171875,0.02132955371479972
6202,2017-10-25,149.4600067138672,149.74000549316406,147.97000122070312,148.35000610351562,1460600.0,0.005652076599903966,1.1197679199597972,0.7254911738306572,78.39949889957506,68.80004044182527,-3.09070627333449,-5.2387331891492295,-8.006424324818568,-10.731196441457996,13.176485704253027,1.7700042724609375,1.2463375063864817,4.607006072998047,-0.019244405613989102,9.233256551610083,2.2938808336920147,6.920131312304079,-4.7018457470052795,93.57801054816142,14.800018024648523,2.31312523930602,10,-2.3250045776367188,-4.4850006103515625,-8.022506713867188,-10.940010070800781,6.9799957275390625,2,0.014518921928724726,2.6470529570160566,148.6199951171875,1.0,147.32000732421875,-1.5960246162552167,147.97000122070312,0.014518921928724726
6203,2017-10-26,151.3300018310547,151.9499969482422,149.42999267578125,150.0500030517578,1124800.0,0.012511675586683868,1.0000121102028459,1.1531514193415355,79.37570291723976,71.49405027331522,-4.585385718246243,-6.74409747087401,-9.647739175911113,-12.574240050287159,13.905266373109173,2.5200042724609375,1.6201785400249094,6.0260009765625,0.7329653343938105,11.31903661873119,3.3794831554781695,8.67251879764683,-5.874382630510468,89.86935274758153,13.026150828845743,2.646517821084342,10,-3.0900039672851562,-5.25,-9.777503967285156,-12.810005187988281,3.209991455078125,3,0.017048845568210735,1.1197679199597972,149.4600067138672,2.6470529570160566,148.6199951171875,1.0,147.32000732421875,0.017048845568210735
6204,2017-10-27,153.4600067138672,153.86000061035156,150.82000732421875,151.39999389648438,1173100.0,0.014075231989955528,1.1258689771811794,1.6093865484109386,83.73590074820319,75.25957711832406,-6.136336384670955,-8.41393985065173,-11.408055126557883,-14.670062705314422,15.58600490559595,3.0399932861328125,2.135637969047224,7.590005493164057,1.3800055272917575,13.800005459036356,4.485005510227893,10.69500547610022,-6.965287073691286,95.0187552018607,19.1171626799686,3.1049999829361563,10,-4.265007019042969,-6.4250030517578125,-11.907508850097656,-14.595008850097656,1.0099945068359375,4,0.008536410147800266,1.0000121102028459,151.3300018310547,1.1197679199597972,149.4600067138672,2.6470529570160566,148.6199951171875,0.008536410147800266
6205,2017-10-30,151.4499969482422,153.25999450683594,150.38999938964844,153.22000122070312,953900.0,-0.013097938731181924,2.1027127786804796,-0.859220028887819,72.90489445269722,77.17749866247226,-3.4357213937544486,-5.943931815525957,-9.032807263772014,-12.649027573671788,17.06462919023294,3.07000732421875,2.459785443280964,5.094496154785162,-1.2722722379772335,11.461264547547557,1.9111119584039784,8.277880351166345,-3.629526733434659,69.98749653209286,-4.199439597756125,3.183384196381193,10,-1.9499969482421875,-4.4149932861328125,-9.5574951171875,-12.194999694824219,4.7400054931640625,0,0.028656298615666653,1.1258689771811794,153.4600067138672,1.0000121102028459,151.3300018310547,1.1197679199597972,149.4600067138672,0.028656298615666653
6206,2017-10-31,151.02000427246094,151.99000549316406,150.50999450683594,151.77999877929688,858900.0,-0.0028391725615432017,1.508476329639352,0.4293743911585445,73.32068535048353,77.45829904043566,-2.3919064142235698,-5.0506721778573365,-8.293070981292118,-12.170480114806338,18.623160168538128,1.480010986328125,2.7370975906372905,4.206003570556646,-2.1151960304060538,10.527203171519346,1.0454037700752963,7.366603371037996,-2.112418586455476,51.78273969124913,-23.10928940083341,3.1605998004813554,10,-1.4000015258789062,-3.9850006103515625,-9.115001678466797,-11.765007019042969,4.5399932861328125,1,0.021189225650324772,2.1027127786804796,151.4499969482422,1.1258689771811794,153.4600067138672,1.0000121102028459,151.3300018310547,0.021189225650324772
6207,2017-11-01,151.36000061035156,152.22000122070312,150.5500030517578,151.85000610351562,892400.0,0.002251333123241217,1.7154536093984543,0.644748730098179,69.75577138096595,76.88793184495329,-2.0736387254041233,-4.960586685080727,-8.38519931158919,-12.45194709035593,20.81676747276812,1.6699981689453125,3.1899676917443003,4.111499786376953,-2.2049946099610906,10.427994182714997,0.9532525882079312,7.269746984545975,-1.560980237963804,43.56669249978473,-27.20472193260283,3.158247198169027,11,-1.5149993896484375,-4.3249969482421875,-9.454998016357422,-11.69000244140625,3.8699951171875,2,0.03871564869662669,1.508476329639352,151.02000427246094,2.1027127786804796,151.4499969482422,1.1258689771811794,153.4600067138672,0.03871564869662669
6208,2017-11-02,152.14999389648438,152.32000732421875,150.60000610351562,151.33999633789062,925500.0,0.005219300230888013,1.9912429678378092,-1.6530377105844984,72.4138402769739,75.89983489384576,-2.2313596917380494,-5.29013998335472,-8.828248899764446,-13.180458431157149,23.119968077897447,1.720001220703125,3.5802695475831,4.436993408203136,-1.887004051468523,10.760990867874796,1.2749946783673067,7.598992138038966,-1.6399993896484375,50.72028494789147,-19.943437032295293,3.161998729835832,11,-2.30499267578125,-5.114990234375,-10.112491607666016,-12.479995727539062,3.529998779296875,3,0.028195916641577945,1.7154536093984543,151.36000061035156,1.508476329639352,151.02000427246094,2.1027127786804796,151.4499969482422,0.028195916641577945
6209,2017-11-03,153.63999938964844,154.0399932861328,151.0399932861328,151.88999938964844,962400.0,0.009793003962772273,1.3529524402211637,2.1605003390852233,79.50928985856264,76.28168579542896,-3.1653662947592807,-6.361230829003773,-9.940718189767125,-14.604643270004999,25.11762131537598,3.0,3.889550286570426,5.453998565673828,-1.1655747836638284,12.073571915011485,2.144211891005,8.763785240342656,0.220001220703125,89.04124478482981,14.014447040285575,3.3097866746688296,11,-3.7050018310546875,-6.5149993896484375,-11.479995727539062,-13.955001831054688,2.2100067138671875,4,0.005857809815540849,1.9912429678378092,152.14999389648438,1.7154536093984543,151.36000061035156,1.508476329639352,151.02000427246094,0.005857809815540849
6210,2017-11-06,152.67999267578125,154.19000244140625,152.0399932861328,153.86000061035156,671100.0,-0.0062484165430937155,1.3369517443837229,-0.6742902483258929,73.49474230819162,75.87892513254364,-1.5255124488772083,-4.969223641246458,-8.671667394320139,-13.58069627250751,27.18465205740922,2.1500091552734375,4.091678943522709,4.057992553710932,-2.5382439744145415,10.654229081836405,0.7598742896481951,7.3561108177736685,-1.6399993896484375,58.96721440625608,-17.110231138588382,3.298118264062733,11,-1.5999908447265625,-5.479988098144531,-10.799991607666016,-12.674995422363281,3.8000030517578125,0,0.011723923439811657,1.3529524402211637,153.63999938964844,1.9912429678378092,152.14999389648438,1.7154536093984543,151.36000061035156,0.011723923439811657
6211,2017-11-07,152.50999450683594,153.3300018310547,151.5800018310547,153.25,662900.0,-0.0011134279348985476,2.8888493294678126,0.6271190824098379,72.20024204994591,75.1901188159182,-0.8333218110971927,-4.367066763007671,-8.20595918095674,-13.338954058464822,29.02623914373883,1.75,4.110954420310293,3.471494293212885,-2.9944443368857208,9.93743292331149,0.2385249781635821,6.704463608262188,-1.470001220703125,53.8459281243843,-22.603253347227877,3.232969315049302,11,-0.6999969482421875,-5.309989929199219,-10.142494201660156,-12.349990844726562,3.6800079345703125,1,0.02412961817007586,1.3369517443837229,152.67999267578125,1.3529524402211637,153.63999938964844,1.9912429678378092,152.14999389648438,0.02412961817007586
6212,2017-11-08,152.9600067138672,153.19000244140625,151.6699981689453,152.61000061035156,734300.0,0.002950706335584252,2.7531082812146788,-0.4729777099614409,71.44792143073208,74.30925420630624,-0.8209832109566833,-4.3053604677647,-8.352481452876276,-13.733995581332522,31.157108651918954,1.5200042724609375,4.266820498723035,3.4565063476562443,-2.7115814134717198,9.624594108784208,0.37246246709224806,6.540550228220241,-1.8570132446289165,65.73824562000051,-9.236513516714595,3.0840438805639856,11,-0.6700057983398438,-5.760002136230469,-10.387508392333984,-12.800003051757812,6.6899871826171875,2,0.01699784734966836,2.8888493294678126,152.50999450683594,1.3369517443837229,152.67999267578125,1.3529524402211637,153.63999938964844,0.01699784734966836
6213,2017-11-09,152.41000366210938,152.58999633789062,150.5800018310547,152.00999450683594,954700.0,-0.0035957310905894158,4.289497460196358,1.142863370825704,65.87982457863728,72.32524574302113,-0.1136193492472728,-3.414553317674347,-7.562308786295887,-13.12240103758731,32.426122914373465,2.3800048828125,4.3129234509248136,2.5790031433105582,-3.468923868690922,8.626930155312039,-0.4449603626901819,5.602966649311298,1.779998779296875,50.6925629266437,-21.64719714924479,3.0239635060007455,11,-0.12000274658203125,-4.305000305175781,-9.810001373291016,-12.25,8.720001220703125,3,0.018502670413167666,2.7531082812146788,152.9600067138672,2.8888493294678126,152.50999450683594,1.3369517443837229,152.67999267578125,0.018502670413167666
6214,2017-11-10,153.3000030517578,153.4499969482422,151.55999755859375,151.66000366210938,712000.0,0.005839507698074398,-1.0543342151309842,4.099904634751097,71.02668353501309,72.11655564105624,-1.1495942126407215,-3.902110835872122,-8.244556898761516,-13.946285744358534,33.372505531559504,1.8899993896484375,4.299667587896323,3.0865020751953125,-2.813895424722375,8.986899575113,0.1363033252364687,6.036700825154156,0.8177993774414176,75.34628146332184,1.8698894631258156,2.9501987499588496,11,-0.9500045776367188,-5.185005187988281,-10.630001068115234,-13.139999389648438,6.5800018310546875,4,0.01552504616206618,4.289497460196358,152.41000366210938,2.7531082812146788,152.9600067138672,2.8888493294678126,152.50999450683594,0.01552504616206618
6215,2017-11-13,154.88999938964844,155.3699951171875,153.00999450683594,153.00999450683594,1091400.0,0.010371795865873557,-1.510632426465814,1.1463448673694396,71.60576657142647,71.92600911004989,-2.4588886619146706,-4.946306073479008,-9.618549647928546,-15.456099067957382,35.016267756779136,2.3600006103515625,4.164515895179022,4.168998718261719,-1.4902581869623646,9.828255623485802,1.339370265649677,6.99862717087376,-4.30999755859375,89.97919832312363,18.16441327515136,2.8296284526120368,11,-1.9300003051757812,-5.6150054931640625,-11.797500610351562,-14.729995727539062,4.4600067138671875,0,0.006197990300536693,-1.0543342151309842,153.3000030517578,4.289497460196358,152.41000366210938,2.7531082812146788,152.9600067138672,0.006197990300536693
6216,2017-11-14,155.2100067138672,155.77999877929688,153.52000427246094,154.0500030517578,946500.0,0.002066029604750108,-1.0360299676953741,0.6170216219725991,70.55036265474178,72.0142970293583,-2.371420301590774,-4.74483564211269,-9.702775673007977,-15.699794862917884,36.86803472805237,2.2599945068359375,3.7269353849069375,4.003505706787109,-1.4314157255882662,9.438427139162485,1.2860449905994074,6.720966422974811,-4.534205017089846,89.03860769336859,19.151506430161646,2.717460716187694,11,-2.0300064086914062,-5.730010986328125,-12.04000473022461,-15.050003051757812,3.4099884033203125,1,0.008182391332622885,-1.510632426465814,154.88999938964844,-1.0543342151309842,153.3000030517578,4.289497460196358,152.41000366210938,0.008182391332622885
6217,2017-11-15,153.86000061035156,156.4600067138672,153.36000061035156,155.22000122070312,1659000.0,-0.008697932124984598,-1.6271231371027706,-1.1724106179790061,59.39121313317595,70.5673384578252,-0.703473396384851,-2.906699575767277,-8.114919187927569,-14.248618422615152,38.48198739069161,3.100006103515625,3.53809257636982,2.2489997863769418,-2.6611491769144777,7.159148749668361,-0.20607469526876798,4.7040742680226515,-2.9800310302734374,55.782245842761945,-11.098991360774825,2.4550744816457044,11,-0.339996337890625,-4.040000915527344,-10.929996490478516,-13.699996948242188,4.6399993896484375,2,0.015143648913374053,-1.0360299676953741,155.2100067138672,-1.510632426465814,154.88999938964844,-1.0543342151309842,153.3000030517578,0.015143648913374053
6218,2017-11-16,155.64999389648438,156.0399932861328,153.58999633789062,154.08999633789062,1143700.0,0.011633909261874686,1.0940177628232717,-1.1470565135926578,58.33961851923731,68.21515275345571,-2.173329539119038,-4.200882940201126,-9.636844965223446,-15.876347704812218,40.09149683010408,2.4499969482421875,3.428182264210534,3.5874931335449105,-1.042994090450577,8.217980357540398,1.2722495215471668,5.902736745542654,-4.435222088378907,83.46915706247061,19.314869629952753,2.315243611997738,11,-2.1299896240234375,-5.6899871826171875,-12.719989776611328,-15.489990234375,3.279998779296875,3,0.02569868395022379,-1.6271231371027706,153.86000061035156,-1.0360299676953741,155.2100067138672,-1.510632426465814,154.88999938964844,0.02569868395022379
6219,2017-11-17,156.5500030517578,156.7100067138672,155.27000427246094,155.99000549316406,1247700.0,0.005782262708419861,2.272714662227771,0.35897335576509254,71.21463318032254,67.96180729480359,-2.924709369755078,-4.664282083890555,-10.27085461242666,-16.608489411736514,41.076487765635115,1.44000244140625,3.4479205512672877,4.058502197265625,-0.5653492252457113,8.682353619776961,1.7465764860099569,6.370427908521293,-5.020517149306642,95.67559096682668,30.92657241408702,2.311925711255662,11,-2.904998779296875,-5.930000305175781,-13.317501068115234,-16.389999389648438,2.17999267578125,4,0.02925583993467229,1.0940177628232717,155.64999389648438,-1.6271231371027706,153.86000061035156,-1.0360299676953741,155.2100067138672,0.02925583993467229
6220,2017-11-20,157.77999877929688,158.89999389648438,156.52999877929688,157.22000122070312,1871100.0,0.007856887279219071,-1.4432908604687746,1.0,76.36498673487483,68.42455670424015,-3.7494891499692358,-5.344476075408068,-11.24989085426455,-17.62551585010499,42.11964826288327,2.3699951171875,3.396191585882349,4.76549835205077,0.23935666303600556,9.291640041065534,2.5024275075433877,7.028569196558152,-5.8360712119324205,79.78345713900113,12.84098714776303,2.2630708445073884,11,-3.0400009155273438,-6.06500244140625,-14.17999267578125,-17.48499298095703,0.8000030517578125,0,0.01330971048144769,2.272714662227771,156.5500030517578,1.0940177628232717,155.64999389648438,-1.6271231371027706,153.86000061035156,0.01330971048144769
6221,2017-11-21,151.7899932861328,156.38999938964844,151.17999267578125,152.5,2533400.0,-0.037964289133649354,-4.3989484919160375,-1.267874659400545,51.1640279829353,66.17079076559605,2.377682306742571,0.9435719192690897,-5.064974339224818,-11.45057994164182,42.88898115416193,6.600006103515625,2.9382959701979416,-1.3830070495605469,-5.461025136221309,2.6950110371002154,-3.422016092890914,0.65600199376982,7.1100006103515625,7.9015610608414475,-59.436722919073475,2.0390090433303794,11,2.9500045776367188,-0.0749969482421875,-8.189987182617188,-11.494987487792969,5.9900054931640625,1,0.04980573919080267,-1.4432908604687746,157.77999877929688,2.272714662227771,156.5500030517578,1.0940177628232717,155.64999389648438,0.04980573919080267
6222,2017-11-22,151.6300048828125,152.3800048828125,150.72000122070312,151.94000244140625,1821500.0,-0.0010540115317003718,1.789916397394471,0.43661215103909223,48.54263388198747,64.24443624374608,2.6028916180699753,1.3433404175240184,-4.69759897934307,-11.08667104166085,43.154977057103366,1.660003662109375,2.63953211617752,-1.6514953613281307,-5.417064261552696,2.1140735388964345,-3.534279811440399,0.23128908878413768,7.269989013671875,11.124749106483312,-55.90664270656557,1.882784450112278,11,3.17999267578125,0.38999176025390625,-7.5774993896484375,-11.334999084472656,7.089996337890625,2,0.046098991026065184,-4.3989484919160375,151.7899932861328,-1.4432908604687746,157.77999877929688,2.272714662227771,156.5500030517578,0.046098991026065184
6223,2017-11-24,153.91000366210938,153.97999572753906,151.02000427246094,151.10000610351562,1055000.0,0.015036593720741287,1.0067863239021362,-9.064579641661744,50.72464836433002,61.98865455811463,0.6236247727178181,-0.7730977797036189,-6.740086043430608,-13.152211194810093,42.84858612473676,2.959991455078125,2.431988934375852,0.49950332641600426,-3.1598471607841816,4.15885381361619,-1.3301719171840887,2.329178570016097,4.662790527343759,38.99761977600525,-24.20663568781511,1.8296752436000874,11,0.899993896484375,-1.7700042724609375,-9.852500915527344,-13.614997863769531,5.25,4,0.029822599107770742,1.789916397394471,151.6300048828125,-4.3989484919160375,151.7899932861328,-1.4432908604687746,157.77999877929688,0.029822599107770742
6224,2017-11-27,154.77000427246094,155.1199951171875,153.35000610351562,153.80999755859375,1609600.0,0.005587684945025373,1.132531781705871,0.34163969677881795,55.63953052702484,60.21462833095889,-0.006624141225728408,-1.6126036537760342,-7.349296673727281,-13.776524165888588,42.10391642886698,1.769989013671875,2.2380573804852304,1.294004058837885,-2.41562817818334,5.00363629585911,-0.5608120596727417,3.1488201773485116,3.4886781982421837,49.51108408383761,-13.641337954063609,1.854816118510616,11,0.0399932861328125,-2.4050064086914062,-10.427501678466797,-14.474998474121094,7.239990234375,0,0.02687851837231303,1.0067863239021362,153.91000366210938,1.789916397394471,151.6300048828125,-4.3989484919160375,151.7899932861328,0.02687851837231303
6225,2017-11-28,155.7899932861328,155.88999938964844,154.3300018310547,154.9199981689453,1359000.0,0.006590353334075427,1.9158633278192916,0.9062385758563141,58.46232701986005,58.87151326041647,-0.989589325160523,-2.414576598781082,-8.155309868985881,-14.5652751305349,41.70293707035171,1.55999755859375,2.2370610371905855,2.0969932556152457,-1.621371131100915,5.815357642331406,0.23781106225717963,3.956175448973312,2.16714193457031,89.41787835484905,24.051877804646637,1.8591821933580766,11,-0.9799957275390625,-3.4249954223632812,-10.732494354248047,-14.779991149902344,8.32000732421875,1,0.018871574350776577,1.132531781705871,154.77000427246094,1.0067863239021362,153.91000366210938,1.789916397394471,151.6300048828125,0.018871574350776577
6226,2017-11-29,154.22000122070312,155.9600067138672,153.17999267578125,155.8699951171875,2266600.0,-0.010077618159634594,2.038238335056532,-1.8965553528834012,53.0731596211947,58.16950731464078,0.4751714944192713,-0.6245792937215242,-6.434819894317229,-12.770347874034144,41.07303177980051,2.7800140380859375,2.0453222453986086,0.36700134277344887,-3.136243319936483,3.8702460054833807,-1.3846209885815313,2.118623674128429,3.4476486400000113,66.79382310888765,1.4139820847932185,1.7516223313549686,11,0.589996337890625,-1.8550033569335938,-8.927501678466797,-12.974998474121094,9.990005493164062,2,0.028271304473094894,1.9158633278192916,155.7899932861328,1.132531781705871,154.77000427246094,1.0067863239021362,153.91000366210938,0.028271304473094894
6227,2017-11-30,157.22000122070312,157.8000030517578,153.91000366210938,154.75999450683594,3417500.0,0.0194527297124496,1.149164773373911,-1.4909186749773429,60.479305874139826,58.4072503540744,-2.2329035485293787,-3.333988312246646,-9.234430908706543,-15.533508233413727,40.53467942921706,3.8899993896484375,1.7865735091812383,3.0740013122558594,-0.5300930664008092,6.678095690912528,1.271954122927525,4.876048501584194,-6.5,91.44539918169666,23.207720468333832,1.8020471893283305,11,-2.410003662109375,-3.785003662109375,-11.857498168945312,-15.974998474121094,7.6300048828125,3,0.003561872244280284,2.038238335056532,154.22000122070312,1.9158633278192916,155.7899932861328,1.132531781705871,154.77000427246094,0.003561872244280284
6228,2017-12-01,156.44000244140625,158.0,152.5800018310547,156.13999938964844,1645600.0,-0.004961193062210434,2.169591269469467,0.1219521272306614,56.87390978734549,56.81383664374362,-1.4852467304263541,-2.335875388147855,-8.243501146583355,-14.536684154141994,39.70854920357801,5.4199981689453125,1.5097480828067376,2.0795021057128906,-1.5350388882058041,5.694043099631585,0.27223160875354324,3.886772602672238,-5.578401184082026,71.21774749792374,3.719011027219466,1.8072704969593416,12,-1.6300048828125,-2.2750091552734375,-10.384998321533203,-14.769996643066406,7.0699920654296875,4,0.014574269647885219,1.149164773373911,157.22000122070312,2.038238335056532,154.22000122070312,1.9158633278192916,155.7899932861328,0.014574269647885219
6229,2017-12-04,154.5399932861328,156.8800048828125,154.2100067138672,156.6999969482422,1691400.0,-0.012145289731666176,1.1190297422980042,-7.199938965464625,49.24404709331527,53.800398905792555,0.11137014449224125,-0.3847080231468567,-6.209285795578268,-12.41145235631464,38.33278390218264,2.6699981689453125,1.4855071473829469,0.13449325561524006,-3.464655854053376,3.733642365283856,-1.6650812992190538,1.934067810449534,-3.3928560791015627,36.16221618501992,-27.315881030526157,1.7995745548343016,12,-0.17999267578125,0.10500335693359375,-7.379993438720703,-11.764991760253906,8.460006713867188,0,0.02989524121062015,2.169591269469467,156.44000244140625,1.149164773373911,157.22000122070312,2.038238335056532,154.22000122070312,0.02989524121062015
6230,2017-12-05,154.47000122070312,156.32000732421875,154.19000244140625,154.6999969482422,961200.0,-0.0004529058397206853,-4.392463253046955,0.10647932296302576,48.38426597493425,53.4915364604591,-0.37720466024299526,-0.18312610095949822,-5.952197832937372,-12.122022550833947,36.838142404175386,2.1300048828125,1.3435323824186582,-0.02499923706054119,-3.5313087749163117,3.4813103007952293,-1.7781540059884264,1.728155531867344,-3.048749501953125,34.87084922791065,-24.325840917950124,1.7531547689278795,12,-0.1100006103515625,0.17499542236328125,-6.354999542236328,-10.739997863769531,10.039993286132812,1,0.04881202321841016,1.1190297422980042,154.5399932861328,2.169591269469467,156.44000244140625,1.149164773373911,157.22000122070312,0.04881202321841016
6231,2017-12-06,156.19000244140625,156.25,153.55999755859375,154.4600067138672,946600.0,0.01113485600511921,1.9081251391855891,-7.5218602799708085,55.00645564880746,54.209738878994656,-1.5728274123130745,-1.7004789540258685,-7.4622261781494785,-13.613390330258653,35.52932981735457,2.69000244140625,0.9780222680444979,1.5110015869140625,-1.942544002671326,4.964547176499451,-0.2157712078786176,3.2377743817067426,-4.505600791406238,66.6051998141918,6.68840905380106,1.7267727947926927,12,-1.6800003051757812,-1.4850082397460938,-7.9225006103515625,-12.459999084472656,6.0999908447265625,2,0.0507074591532608,-4.392463253046955,154.47000122070312,1.1190297422980042,154.5399932861328,2.169591269469467,156.44000244140625,0.0507074591532608
6232,2017-12-07,155.55999755859375,155.99000549316406,154.2899932861328,155.7100067138672,1606900.0,-0.0040335800817267176,3.788721497496293,-0.08671070852112862,49.79648033126294,54.10660909754276,-0.3651244635312594,-0.9124856690738739,-6.612022280083153,-12.765355053830888,34.14978737202216,1.9000091552734375,0.3684893366573476,0.7509971618652287,-2.6249661121115366,4.126960435841994,-0.936984475123154,2.4389787988536114,-3.6229719745937246,54.9814895623654,-1.8752813955547936,1.6879816369883884,12,-0.26999664306640625,-0.8349990844726562,-7.232494354248047,-11.829994201660156,8.729995727539062,3,0.055605613853364266,1.9081251391855891,156.19000244140625,-4.392463253046955,154.47000122070312,1.1190297422980042,154.5399932861328,0.055605613853364266
6233,2017-12-08,155.22999572753906,156.38999938964844,154.14999389648438,156.0500030517578,1637900.0,-0.0021213797649385358,1.9866739908854167,5.466381853321127,46.935913020563255,53.139540485713695,0.19199996244230988,-0.3798604434878712,-5.995028220564109,-12.241617831561825,33.64663327090667,2.2400054931640625,0.5838847282324764,0.27999572753907387,-2.9042018365110494,3.464193291589197,-1.3121030544859877,1.8720945095641355,-3.0504511668990517,50.30103869840978,-1.5774423032296596,1.5920987820250605,12,0.06000518798828125,-0.48999786376953125,-6.7899932861328125,-11.499992370605469,9.169998168945312,4,0.0619726253994215,3.788721497496293,155.55999755859375,1.9081251391855891,156.19000244140625,-4.392463253046955,154.47000122070312,0.0619726253994215
6234,2017-12-11,155.67999267578125,155.8300018310547,153.94000244140625,155.08999633789062,1378800.0,0.002898904597227636,3.2471197366616376,-0.7195013025679197,44.94217677574703,51.63730156970113,-0.1288951562129057,-0.6771291590602573,-6.141406390881826,-12.495850640601702,32.75872216779669,1.8899993896484375,0.914683129728445,0.6109931945800895,-2.490380828579106,3.712367217739285,-0.9396938169995224,2.1616802061597014,-3.2676298975668487,74.91143977095656,25.465470752211637,1.5506870115795992,12,-0.38999176025390625,-0.9399948120117188,-7.239990234375,-11.949989318847656,12.060012817382812,0,0.05029549203128125,1.9866739908854167,155.22999572753906,3.788721497496293,155.55999755859375,1.9081251391855891,156.19000244140625,0.05029549203128125
6235,2017-12-12,155.85000610351562,156.41000366210938,154.52999877929688,155.3300018310547,1021100.0,0.0010920698595384692,1.2926897347388793,0.8813686442869705,63.587738623051415,52.80558812546298,-0.3235223621578882,-0.813228300297709,-5.9866705366520705,-12.458980471361997,31.2915434284881,1.8800048828125,1.0574144041796103,0.7330062866211051,-2.386366916833367,3.8523794900755775,-0.826680315106131,2.2926928883483413,-3.2141378364298134,80.35100493634154,24.590374832102576,1.5596866017272377,12,-0.5600051879882812,-1.1100082397460938,-7.32000732421875,-12.030006408691406,12.819992065429688,1,0.04587740530298956,3.2471197366616376,155.67999267578125,1.9866739908854167,155.22999572753906,3.788721497496293,155.55999755859375,0.04587740530298956
6236,2017-12-13,156.47999572753906,157.75999450683594,156.00999450683594,156.35000610351562,1426000.0,0.004042281676941428,-3.3209192803993597,0.24997799231198098,65.73651685448887,53.389722678835106,-0.6696380810508629,-1.4157831197190376,-6.281440908536439,-12.89883655451581,29.80855538238498,1.9099884033203125,1.0503610934931658,1.2994964599609489,-1.8789933363962916,4.477986256318189,-0.2897484382176856,2.8887413581395833,-3.629562191136671,66.49210895277355,4.8752699427258435,1.5892448981786271,12,-1.1899948120117188,-1.7399978637695312,-7.339992523193359,-12.529991149902344,11.980010986328125,2,0.05131645576779409,1.2926897347388793,155.85000610351562,3.2471197366616376,155.67999267578125,1.9866739908854167,155.22999572753906,0.05131645576779409
6237,2017-12-14,156.19000244140625,157.47999572753906,155.61000061035156,156.8300018310547,1044400.0,-0.0018532291286468272,-1.077768829737634,-4.923465195445475,58.4947901743279,53.56982049961093,-0.604706379997566,-0.9932038927223061,-5.67912146228943,-12.427886310338408,27.96668850763549,1.8699951171875,0.8866748789434382,0.8930030822753849,-2.2523266923837184,4.038332856934488,-0.6796618050541667,2.4656679696049366,-3.1335862464599415,58.90064590348596,-5.346976723291043,1.57266488732955,12,-0.5300064086914062,-1.4500045776367188,-6.685001373291016,-11.264999389648438,11.360000610351562,3,0.039054937892167185,-3.3209192803993597,156.47999572753906,1.2926897347388793,155.85000610351562,3.2471197366616376,155.67999267578125,0.039054937892167185
6238,2017-12-15,159.64999389648438,159.77000427246094,156.0399932861328,156.99000549316406,2382900.0,0.022152451507746918,1.572413248796401,-4.1562358438833655,65.23095386637584,55.34614347439544,-3.980017078351267,-4.361791694615135,-8.786267149124797,-15.689754208419743,26.30531017901161,3.730010986328125,1.0591820686967708,4.152994537353521,0.4533166450363808,7.852672429670662,2.303155591194951,6.002833483512092,-6.395834349335928,97.94150363148596,30.51495145328242,1.849838946158571,12,-2.9849929809570312,-4.4749908447265625,-9.904991149902344,-14.314994812011719,8.170013427734375,4,0.029063573861812797,-1.077768829737634,156.19000244140625,-3.3209192803993597,156.47999572753906,1.2926897347388793,155.85000610351562,0.029063573861812797
6239,2017-12-18,161.1300048828125,161.44000244140625,159.8000030517578,160.0,1382700.0,0.009270347904227094,-1.1437917622419467,0.42481571776853577,66.20149569503894,57.32583566551818,-4.947177532097811,-5.777292261331866,-9.931513394916493,-16.956712858211233,24.534122928011158,1.790008544921875,0.8337183137678039,5.404005432128912,0.9415470107440456,9.866463853513778,3.1727762214364645,7.635234642821359,-7.4848946521453,95.51378590009142,29.593822506436595,2.2312292106924376,12,-3.6300048828125,-5.0500030517578125,-10.932502746582031,-15.660003662109375,9.30999755859375,0,0.02029410360938111,1.572413248796401,159.64999389648438,-1.077768829737634,156.19000244140625,-3.3209192803993597,156.47999572753906,0.02029410360938111
6240,2017-12-19,159.8800048828125,161.3000030517578,158.6999969482422,160.86000061035156,1740200.0,-0.007757710929811701,1.795704570251934,-0.8672491087825429,67.51238359982702,58.71538321563146,-3.183884719664775,-4.597620825803006,-8.347279749749418,-15.479126736585101,21.894187907700175,2.600006103515625,0.7386701564630016,4.049005126953119,-0.7061724086947834,8.804182662601022,1.6714163591291538,6.426593894777085,-5.61130327528619,73.2419027677812,7.1254488032203795,2.377588767823957,12,-2.19000244140625,-3.8000030517578125,-9.647506713867188,-13.905006408691406,9.330001831054688,1,0.04916187371968572,-1.1437917622419467,161.1300048828125,1.572413248796401,159.64999389648438,-1.077768829737634,156.19000244140625,0.04916187371968572
6241,2017-12-20,159.35000610351562,160.4600067138672,158.11000061035156,160.3000030517578,1393800.0,-0.003314978503317856,2.700784563443909,0.9693888672635267,57.779417468802535,59.602376230913634,-2.4121652739915476,-3.659847190650879,-7.489406673766496,-14.747381793892771,22.398784525425246,2.350006103515625,1.0058284485949116,3.141005706787098,-1.4610904134675025,7.7431018270416985,0.8399576466597978,5.442053766914398,-4.507600429278909,64.15101747039193,1.1873433757192657,2.301048060127305,12,-1.660003662109375,-3.2700042724609375,-8.23250961303711,-11.785011291503906,9.149993896484375,2,0.05848755386539062,1.795704570251934,159.8800048828125,-1.1437917622419467,161.1300048828125,1.572413248796401,159.64999389648438,0.05848755386539062
6242,2017-12-21,158.6199951171875,159.85000610351562,158.02000427246094,159.38999938964844,1511900.0,-0.004581179531639945,1.1656599582870608,0.8105334168553944,57.991166915759045,60.83073777482428,-1.3437567495546148,-2.507894392998196,-6.416480759665433,-13.82133400411547,23.135493599807866,1.8300018310546875,1.316481575633759,2.06149520874024,-2.118767154647344,6.241757572127824,-0.028635972953566124,4.151626390434046,-3.249781701577234,47.777730682829656,-13.55767304556015,2.090131181693797,12,-0.92999267578125,-2.5399932861328125,-7.289997100830078,-10.694992065429688,9.279998779296875,3,0.062035127345767105,2.700784563443909,159.35000610351562,1.795704570251934,159.8800048828125,-1.1437917622419467,161.1300048828125,0.062035127345767105
6243,2017-12-22,158.5,158.67999267578125,157.6699981689453,158.24000549316406,679100.0,-0.0007564942685747145,2.258152642071325,-0.33765333016269344,66.69479978951621,63.2476958874653,-0.7947030185314361,-2.135905930750539,-6.018818233521756,-13.489639308489814,23.29079854373389,1.0099945068359375,1.326880248867127,1.7120002746582088,-2.358582399180193,5.782582948496611,-0.3232910622609779,3.7472916115773955,-2.644203462326061,22.015938738257425,-40.74791974938077,2.035291336919196,12,-0.5149993896484375,-2.4199981689453125,-6.829998016357422,-10.234992980957031,7.149993896484375,4,0.057097811052099656,1.1656599582870608,158.6199951171875,2.700784563443909,159.35000610351562,1.795704570251934,159.8800048828125,0.057097811052099656
6244,2017-12-26,158.92999267578125,159.22000122070312,157.41000366210938,157.41000366210938,618100.0,0.0027128875443611644,-1.3815929487822998,5.846235107694113,68.24873571829932,63.765584453603964,-0.7992514106383055,-2.3592216604754412,-6.153651867544227,-13.713022773933915,23.166271620296953,1.80999755859375,1.562320786965273,1.9339935302734261,-2.1275425719971963,5.995529632544049,-0.0967745208618851,3.9647615814087374,-2.627459665808715,39.07427383450683,-26.093520899156296,2.030768051135313,12,-0.40499114990234375,-2.8499908447265625,-7.1899871826171875,-10.664985656738281,4.4900054931640625,1,0.05593667059793561,2.258152642071325,158.5,1.1656599582870608,158.6199951171875,2.700784563443909,159.35000610351562,0.05593667059793561
6245,2017-12-27,158.72999572753906,159.42999267578125,158.4499969482422,158.97000122070312,547900.0,-0.0012583965107844097,-1.4499799729157528,-0.1578994920392716,61.86913089050033,63.33587490204968,-0.16513123953058084,-2.0318476965299226,-5.625398185161259,-13.301649846938403,22.830649113142226,0.9799957275390625,1.9235533826406197,1.5869964599609432,-2.5034666966382417,5.677459616560128,-0.45823511833864927,3.6322280382605356,-2.0164651630518335,43.27838507141607,-20.810869535319995,2.045231578299596,12,-0.20499420166015625,-2.649993896484375,-6.597492218017578,-10.339988708496094,-1.0800018310546875,2,0.0737731180561958,-1.3815929487822998,158.92999267578125,2.258152642071325,158.5,1.1656599582870608,158.6199951171875,0.0737731180561958
6246,2017-12-28,158.5800018310547,159.49000549316406,158.0500030517578,159.49000549316406,636300.0,-0.0009449625182491594,2.1648277943593013,3.791595142729989,64.77499227354775,64.03367513529633,0.35098501529435566,-1.6216062161277023,-5.166623196899877,-12.935014461026356,22.979317716013153,1.44000244140625,2.3297409239849003,1.2190025329589957,-2.675583465926479,5.113588531844471,-0.7282904664837417,3.1662955324017332,-1.4883535164139232,47.95069665057408,-16.576370933364252,1.9472929994427337,12,0.15999603271484375,-2.5,-5.352504730224609,-9.025001525878906,2.2899932861328125,3,0.06703244267923081,-1.4499799729157528,158.72999572753906,-1.3815929487822998,158.92999267578125,2.258152642071325,158.5,0.06703244267923081
6247,2017-12-29,157.77999877929688,159.4199981689453,157.74000549316406,158.42999267578125,690200.0,-0.0050447915406768296,-3.6028428093645486,0.7142761326670914,61.92706318630733,63.66657617084428,1.5648034915805056,-0.8195154421032385,-4.069473137944925,-11.913317931979947,22.50372239819507,1.67999267578125,2.348412080155441,0.39099960327149574,-3.5073684961160723,4.289367702659064,-1.558184446422274,2.3401836529652655,-0.34048213451487186,17.78821112863588,-46.533284121596495,1.9491840496937771,12,1.6450042724609375,-1.6999969482421875,-4.552501678466797,-8.224998474121094,3.5099945068359375,4,0.06794271329472057,2.1648277943593013,158.5800018310547,-1.4499799729157528,158.72999572753906,-1.3815929487822998,158.92999267578125,0.06794271329472057
6248,2018-01-02,158.72000122070312,158.85000610351562,157.00999450683594,158.22000122070312,1436100.0,0.005957678087709528,3.8420735624799227,-0.7692379923940091,63.59575374099895,63.37704928706206,0.5353011325719876,-1.665330395561341,-4.722681071857153,-12.634129360866837,22.488511158862536,1.8400115966796875,2.309166516039113,1.2170021057128793,-2.6978307575870417,5.1318349690128,-0.7404143259370812,3.1744185373628397,2.720001220703125,68.95157817018396,5.723040022831704,1.9574164316499563,1,0.43499755859375,-2.4899978637695312,-5.305004119873047,-9.165000915527344,-5.970001220703125,1,0.05783765502254701,-3.6028428093645486,157.77999877929688,2.1648277943593013,158.5800018310547,-1.4499799729157528,158.72999572753906,0.05783765502254701
6249,2018-01-03,159.16000366210938,159.3300018310547,157.74000549316406,158.22999572753906,1410900.0,0.0027721927798778356,1.5039228172195456,1.860015869140625,64.45416092517718,63.03724676765652,-0.23862754952548926,-1.8355776360917275,-4.908384447735784,-12.823651401218683,22.55002138031602,1.589996337890625,2.481793087885393,1.4260040283203068,-2.2929980558442935,5.145006112484907,-0.43349701376197913,3.2855050704025928,2.1913986206054688,86.69353350150742,24.57208735377216,1.8595010420822955,1,-0.4250030517578125,-2.1500015258789062,-5.685005187988281,-9.605003356933594,-2.100006103515625,2,0.04077651473389632,3.8420735624799227,158.72000122070312,-3.6028428093645486,157.77999877929688,2.1648277943593013,158.5800018310547,0.04077651473389632
6250,2018-01-04,162.00999450683594,163.82000732421875,159.4600067138672,159.4600067138672,1695000.0,0.01790645123869794,-2.419624691830824,2.7418989647081986,70.22679477963469,64.4202886910823,-3.0784358365321225,-4.312850138830925,-7.444761536517319,-15.427039093802591,23.189146262726883,4.660003662109375,2.315142002594257,3.8989952087402457,0.046859506901711256,7.75113091057878,1.9729273578209927,5.825063059659499,-5.0,73.42130087093688,11.363090777401041,1.9260678509192652,1,-1.5949935913085938,-3.8099899291992188,-8.422496795654297,-12.454994201660156,-2.6299896240234375,3,0.008703189370516728,1.5039228172195456,159.16000366210938,3.8420735624799227,158.72000122070312,-3.6028428093645486,157.77999877929688,0.008703189370516728
6251,2018-01-05,164.11000061035156,164.5500030517578,162.5,162.8000030517578,1071900.0,0.012962200942652435,-1.1465959384536726,0.5137269920294885,75.58139649501182,66.37475864433262,-4.9531014215475295,-6.101936584947225,-9.242194497313307,-17.30229171159732,24.259527773207147,2.540008544921875,2.0524050388756336,5.603001403808605,1.0228042296620572,10.183198577955153,3.312902816735317,7.893099990881893,-6.963805847167976,94.16443046735554,30.397034135568724,2.290098587073279,1,-3.3300018310546875,-5.5449981689453125,-10.522502899169922,-14.555000305175781,-4.75,4,-0.03936388209031372,-2.419624691830824,162.00999450683594,1.5039228172195456,159.16000366210938,3.8420735624799227,158.72000122070312,-0.03936388209031372
6252,2018-01-08,164.2100067138672,164.52999877929688,163.33999633789062,164.02999877929688,1185800.0,0.0006093845782930707,1.9024730642550103,0.1374108931649816,68.81191796015848,66.6099939966262,-4.667626648433128,-5.819023163453153,-9.059307203277314,-17.15200773505245,25.387754030561055,1.19000244140625,1.86011909144446,5.2705070495605355,0.24960710447720658,10.291406994643864,2.760057077018871,7.7809570221022,-6.76765961914063,95.49076985967596,34.55713823805367,2.5104499725416636,1,-3.4300079345703125,-5.6450042724609375,-10.622509002685547,-14.655006408691406,-0.3100128173828125,0,-0.020339878570857062,-1.1465959384536726,164.11000061035156,-2.419624691830824,162.00999450683594,1.5039228172195456,159.16000366210938,-0.020339878570857062
6253,2018-01-09,164.85000610351562,165.1300048828125,162.77000427246094,164.13999938964844,1098300.0,0.0038974445130108837,2.716523891338564,3.944307874883445,66.48936889749825,66.41450879431497,-4.81891206252709,-6.009471325239133,-9.463428452559697,-17.542639653281867,26.480072270554444,2.3600006103515625,1.9502498442454055,5.429505920410151,0.07293083321908966,10.786081007601211,2.75121837681462,8.107793464005681,-7.1233527705078075,96.21111228115818,38.01366936221984,2.67828754359553,1,-3.7800064086914062,-5.995002746582031,-10.727508544921875,-15.295005798339844,4.459991455078125,1,-0.021595466700482513,1.9024730642550103,164.2100067138672,-1.1465959384536726,164.11000061035156,-2.419624691830824,162.00999450683594,-0.021595466700482513
6254,2018-01-10,163.50999450683594,164.5800018310547,162.5500030517578,164.3800048828125,1095400.0,-0.008128671805072596,2.1968377167161273,-1.2253551395843632,65.96300048983755,66.86938319424134,-3.085364437064243,-4.271795800138875,-7.966913400417155,-15.903274861283535,27.697987348370162,2.3000030517578125,2.079852092950631,3.6979942321777344,-1.6520353818114017,9.04802384616687,1.0229794251831663,6.373009039172302,-5.339140080839826,71.4283792039054,14.508791029153357,2.675014806994563,1,-2.4399948120117188,-4.1649932861328125,-9.022499084472656,-13.954994201660156,8.180007934570312,2,-0.06580634131442098,2.716523891338564,164.85000610351562,1.9024730642550103,164.2100067138672,-1.1465959384536726,164.11000061035156,-0.06580634131442098
6255,2018-01-11,163.0,164.27999877929688,162.25,163.52000427246094,813700.0,-0.003119041795421329,-1.0098955303928752,0.5976989318975042,66.07925961975387,67.01430178826422,-2.1299604860419663,-3.3715372106386496,-7.23831632039014,-15.088265060034928,28.668200500930276,2.029998779296875,2.1174677219253226,2.830500030517584,-2.3579122392638965,8.018912300299064,0.23629389562685787,5.42470616540831,-4.411596546594893,26.041622515152802,-28.725488013740467,2.594206134890734,1,-1.9300003051757812,-3.654998779296875,-8.497501373291016,-13.444999694824219,10.57000732421875,3,-0.036441732769363466,2.1968377167161273,163.50999450683594,2.716523891338564,164.85000610351562,1.9024730642550103,164.2100067138672,-0.036441732769363466
6256,2018-01-12,164.50999450683594,164.94000244140625,162.92999267578125,163.0800018310547,651800.0,0.009263769980588643,-1.323695955123569,-2.7499633205199685,74.27866623225835,68.38670212670323,-3.0288402646399106,-4.478725683031229,-8.49379280447664,-16.31010806898152,29.243939006965302,2.010009765625,2.149584176720964,3.9389945983886605,-1.289905078427637,9.167894275204958,1.3245447599805118,6.553444436796809,-5.529094967666396,78.47189844445386,21.877979687904627,2.614449838408149,1,-3.4399948120117188,-5.1649932861328125,-10.007495880126953,-14.954994201660156,8.810012817382812,4,-0.031183452649196197,-1.0098955303928752,163.0,2.1968377167161273,163.50999450683594,2.716523891338564,164.85000610351562,-0.031183452649196197
6257,2018-01-16,162.2899932861328,166.49000549316406,161.8300018310547,165.0,1385000.0,-0.013494628258654995,-1.5675024695769142,-1.8951192965982329,63.31691645837287,68.35572020641143,-0.113784507018579,-1.8743982074607288,-6.050783334008855,-13.847705435477167,30.25780479197597,4.660003662109375,2.2854124351963208,1.4139938354492188,-3.4368968305607552,6.264884501459193,-1.0114514975557825,3.83943916845422,-2.94014742634468,9.871053510501051,-48.985993249509264,2.4254453330049914,1,-0.17498779296875,-2.0749893188476562,-7.6824951171875,-12.734992980957031,9.810012817382812,1,-0.01805405630041157,-1.323695955123569,164.50999450683594,-1.0098955303928752,163.0,2.1968377167161273,163.50999450683594,-0.01805405630041157
6258,2018-01-17,164.2899932861328,164.67999267578125,162.92999267578125,163.8800048828125,903200.0,0.012323618724130458,1.9412081500762948,-0.15128685889314933,66.96202397174613,68.63437165603023,-1.3863843598438166,-3.698586110145669,-7.825404703718988,-15.54921977776047,30.524137871632185,2.3899993896484375,2.4805702969651406,3.1819938659668026,-1.8619957992273726,8.225983531160978,0.6599990333697292,5.703988698563876,-4.368934655674593,52.78947471823653,-8.21594357179545,2.5219948325970845,1,-1.3149871826171875,-4.074989318847656,-9.282493591308594,-14.734992980957031,7.4900054931640625,2,-0.00237384749885039,-1.5675024695769142,162.2899932861328,-1.323695955123569,164.50999450683594,-1.0098955303928752,163.0,-0.00237384749885039
6259,2018-01-18,164.39999389648438,164.9600067138672,163.61000061035156,163.88999938964844,980800.0,0.0006695514933765523,-1.5233946066197968,1.2439242249432432,68.04581714131419,68.39204080732794,-0.7542418162053082,-3.742949453186128,-7.752136327477899,-15.354030999622864,30.341665300791494,1.350006103515625,2.8090953770312694,3.128495025634777,-2.126092999911748,8.383083051181302,0.5012010128615145,5.7557890384080395,-3.953419517009678,55.15000098232471,-7.763257354151548,2.6272940127732674,1,-0.239990234375,-4.184989929199219,-9.384994506835938,-14.844993591308594,8.270004272460938,3,0.02986620343307922,1.9412081500762948,164.2899932861328,-1.5675024695769142,162.2899932861328,-1.323695955123569,164.50999450683594,0.02986620343307922
6260,2018-01-19,167.74000549316406,167.82000732421875,164.6199951171875,164.94000244140625,1555400.0,0.02031637299684297,1.1621655059359648,5.49026119737905,74.23278261824335,68.24219482102035,-3.571562319825631,-6.813235384207587,-10.835340480807986,-18.398586569007705,31.058450157004792,3.420013427734375,3.1689890854092653,6.075506591796881,0.1289526195859878,12.022060564007774,3.1022296056914342,9.048783577902327,-6.809956624594207,98.66441139084117,32.45983034944027,2.9732769861054456,1,-2.9150009155273438,-6.56500244140625,-12.725006103515625,-18.18500518798828,2.6100006103515625,4,0.02354832967024767,-1.5233946066197968,164.39999389648438,1.9412081500762948,164.2899932861328,-1.5675024695769142,162.2899932861328,0.02354832967024767
6261,2018-01-22,168.6699981689453,168.8000030517578,167.13999938964844,167.75,1042600.0,0.005544250896183156,1.8135466101146989,0.32857041650999175,78.61269405228397,69.33116994236762,-4.23170493487703,-7.387982903257608,-11.486943916369341,-19.03349756439556,32.22471261550823,1.660003662109375,3.558299918524085,6.539499664306646,-0.06742135053568177,13.146420679148974,3.2360391568854823,9.84296017172781,-7.0509534548105535,98.1347939735456,24.739853979873047,3.3034605074211574,1,-3.3549957275390625,-6.464996337890625,-13.654998779296875,-19.11499786376953,-1.80999755859375,0,0.02905086386712008,1.1621655059359648,167.74000549316406,-1.5233946066197968,164.39999389648438,1.9412081500762948,164.2899932861328,0.02905086386712008
6262,2018-01-23,168.4600067138672,169.7899932861328,167.75,169.0,1058800.0,-0.0012449840360334585,-1.0816186717113918,-0.5869503922511734,76.61203242867352,70.45591033472041,-3.7497815427101955,-6.749030798974644,-11.009771015082947,-18.528406187596204,33.57464266116883,2.0399932861328125,3.6355490593815887,5.837507629394537,-1.1246747853067518,12.799690044095826,2.3564164220439068,9.318598836745167,-5.979246999217651,80.6124423624874,6.38051733195843,3.4810912073506386,1,-2.6500091552734375,-5.760009765625,-13.44500732421875,-18.905006408691406,-4.1200103759765625,1,0.02884958100830648,1.8135466101146989,168.6699981689453,1.1621655059359648,167.74000549316406,-1.5233946066197968,164.39999389648438,0.02884958100830648
6263,2018-01-24,167.5500030517578,169.5800018310547,166.88999938964844,168.63999938964844,860600.0,-0.005401897339675665,-1.2323637791087867,2.0185368334793297,72.34948716010182,71.16551996474979,-2.700491904390333,-5.403289724846019,-9.81992057120479,-17.356894036674703,34.98257523960921,2.69000244140625,3.4009690260495518,4.47500381469726,-2.5352457156356536,11.485253345030173,0.969879049530789,7.980128579863731,-4.045950637100617,63.754160370556924,-8.533745073781965,3.5051247651664594,1,-1.7400054931640625,-4.635009765625,-12.350006103515625,-17.99500274658203,1.2899932861328125,2,0.027156090533476673,-1.0816186717113918,168.4600067138672,1.8135466101146989,168.6699981689453,1.1621655059359648,167.74000549316406,0.027156090533476673
6264,2018-01-25,167.82000732421875,168.77999877929688,166.27999877929688,168.02999877929688,740000.0,0.0016114847361567985,1.923991219459961,0.1926533583447658,67.94319476658978,71.37262386995377,-2.564512481060973,-5.241881592320738,-9.82986248434625,-17.384796184713224,36.11143464988932,2.5,3.3795347455376827,4.3005073547363395,-2.730469175477168,11.331483884949847,0.7850190896295999,7.815995619843079,-3.4359231875549767,61.89580929163186,-9.825364820090115,3.5154882651067525,1,-2.010009765625,-4.420013427734375,-11.900005340576172,-17.830001831054688,2.3599853515625,3,0.023596658814509786,-1.2323637791087867,167.5500030517578,-1.0816186717113918,168.4600067138672,1.8135466101146989,168.6699981689453,0.023596658814509786
6265,2018-01-26,170.44000244140625,170.58999633789062,168.19000244140625,168.5399932861328,751700.0,0.015611935423920142,1.1818156597007885,-9.048030809475367,68.94075190826102,70.77952227839852,-4.490367768954059,-7.314636488876886,-12.205246924050641,-19.752181333299347,37.373375893146005,2.769989013671875,3.4393155879518247,6.335002136230457,-0.9618939280068162,13.631898200467731,2.6865541041118206,9.983450168349094,-5.2990910238168,96.51986121928769,26.495927014987416,3.6484480321186417,1,-4.230003356933594,-6.640007019042969,-13.650001525878906,-18.709999084472656,-0.9799957275390625,4,0.013083757894838621,1.923991219459961,167.82000732421875,-1.2323637791087867,167.5500030517578,-1.0816186717113918,168.4600067138672,0.013083757894838621
6266,2018-01-29,169.2100067138672,170.42999267578125,168.27000427246094,169.9600067138672,939800.0,-0.007216590647268428,1.556241761019918,-0.39473494004930976,64.01345579141301,70.8569155376252,-2.8201300684672788,-5.5310128167802475,-10.750206205438559,-18.26841527273126,38.96538835060347,2.1699981689453125,3.598697922661927,4.573506164550793,-2.575993927235544,11.72300625633713,0.9987561186576102,8.148256210443975,-3.197241709029555,67.9816611201586,1.1304025192587943,3.574750045893174,1,-2.45001220703125,-5.410011291503906,-12.325004577636719,-17.470008850097656,1.4499969482421875,0,0.006737186598994471,1.1818156597007885,170.44000244140625,1.923991219459961,167.82000732421875,-1.2323637791087867,167.5500030517578,0.006737186598994471
6267,2018-01-30,168.5,170.0,167.3300018310547,169.7100067138672,1189200.0,-0.004196009016581459,1.9832493670562361,1.61334228515625,60.18981895633653,70.1044483136908,-1.270168415490076,-4.191618728318133,-9.775243510090093,-17.29980379166372,40.611801703294404,2.6699981689453125,3.8103996729081473,3.3274993896484375,-3.2414388422076,9.896437621504475,0.04303027372043289,6.611968505576442,-1.7548779818738751,51.50817814911846,-11.148863831189473,3.2844691159280157,1,-1.4000015258789062,-4.700004577636719,-11.614997863769531,-16.19000244140625,2.970001220703125,1,-0.00973293406319542,1.556241761019918,169.2100067138672,1.1818156597007885,170.44000244140625,1.923991219459961,167.82000732421875,-0.00973293406319542
6268,2018-01-31,167.89999389648438,168.97999572753906,166.97000122070312,168.60000610351562,1314500.0,-0.0035608670831788203,1.7534332476327836,0.5785192751484887,62.78392503730272,69.5197936354673,-0.11648106631872679,-3.0236310557370984,-8.969496392392301,-16.43982112942058,42.731741520008306,2.0099945068359375,3.7817396370775214,2.26849365234375,-3.6530614078594112,8.190048712546911,-0.6922838777578306,5.229271182445331,2.69000244140625,37.586914961410464,-22.97082369118919,2.9607775301015873,1,-0.2949981689453125,-4.099998474121094,-11.014991760253906,-15.589996337890625,9.270004272460938,2,-0.021203083311537196,1.9832493670562361,168.5,1.556241761019918,169.2100067138672,1.1818156597007885,170.44000244140625,-0.021203083311537196
6269,2018-02-01,165.64999389648438,168.4499969482422,164.9199981689453,167.55999755859375,1499900.0,-0.01340083431680883,-1.0949578005578295,2.7285290783852125,57.0068571742116,67.60580191946377,2.6032363154346,-0.2766727218107121,-6.564673064905037,-13.949230441859783,44.28532281883915,3.529998779296875,4.0227601163863085,-0.3060058593750057,-5.385830626641933,4.773818907891922,-2.8459182430084695,2.233906524258458,4.867602539062489,12.874708347125452,-49.89899277364434,2.5399123836334687,2,2.1050033569335938,-1.8499984741210938,-8.61749267578125,-13.339996337890625,11.680007934570312,3,0.019257486018379844,1.7534332476327836,167.89999389648438,1.9832493670562361,168.5,1.556241761019918,169.2100067138672,0.019257486018379844
6270,2018-02-02,163.4199981689453,166.41000366210938,163.41000366210938,164.49000549316406,1412900.0,-0.01346209362937012,-4.504605649970602,0.5602121846389826,47.22364730829742,64.11813005902081,4.64440438804445,2.1759344139587142,-4.242227138658393,-11.506413368805624,44.016112137022745,3.0,3.988095279102396,-2.60650177001952,-7.491126078609227,2.2781225385701873,-5.0488139243143735,-0.16418961572466628,6.8736943359375005,0.1423721150627524,-58.1404049207961,2.4423121542948536,2,3.5800018310546875,0.37999725341796875,-6.117496490478516,-10.969993591308594,14.259994506835938,4,0.041365772748616525,-1.0949578005578295,165.64999389648438,1.7534332476327836,167.89999389648438,1.9832493670562361,168.5,0.041365772748616525
6271,2018-02-05,157.64999389648438,163.99000549316406,157.63999938964844,162.66000366210938,1678300.0,-0.035307822403080946,-1.5248539342203455,4.682220067309338,39.99137661482762,60.04916830192683,9.70769934070347,7.839069850036168,1.7481908260405135,-5.550828068898397,43.46539490349235,6.350006103515625,3.78773570847747,-8.05350570678712,-14.17059452225078,-1.9364168913234607,-11.11205011451895,-4.994961299055291,12.23067727783203,0.08086170179932718,-61.66844558291623,3.058544407731823,2,6.465003967285156,6.150001525878906,-0.3474922180175781,-4.6649932861328125,19.639999389648438,0,0.07491286568103184,-4.504605649970602,163.4199981689453,-1.0949578005578295,165.64999389648438,1.7534332476327836,167.89999389648438,0.07491286568103184
6272,2018-02-06,160.8699951171875,160.91000366210938,152.61000061035156,155.2100067138672,2205500.0,0.020425000604931354,1.891984358427017,-1.129736002144145,42.99180966043579,56.787204135297266,5.920427836474943,4.591417889138512,-1.2042778605299702,-8.559530452359638,43.3459703606315,8.300003051757812,3.1726795086447055,-4.66650390625,-11.127946546538823,1.7949387340388228,-7.897225226394426,-1.4357825861055744,8.031422314355467,50.45813665615236,-11.911284705103384,3.2307213201444176,2,0.7300033569335938,0.7300033569335938,-3.4599952697753906,-7.8849945068359375,17.05999755859375,1,0.060856647243572315,-1.5248539342203455,157.64999389648438,-4.504605649970602,163.4199981689453,-1.0949578005578295,165.64999389648438,0.060856647243572315
6273,2018-02-07,161.2899932861328,165.30999755859375,159.13999938964844,159.75,1673500.0,0.0026107924516274306,-3.471022064474041,0.27208417692683046,43.70700168890234,54.094293793332,5.050140305484575,4.101314082886603,-1.4198495593714426,-8.763961778864797,42.51106170003673,6.1699981689453125,2.3402873760211946,-4.068505096435558,-10.800072499822761,2.6630623069516446,-7.43428879812916,-0.7027213947419568,5.982282463291028,54.79794622816904,-8.134189744295348,3.3657837016935965,2,0.31000518798828125,0.31000518798828125,-3.5374908447265625,-8.30499267578125,17.300003051757812,2,0.06311617805396463,1.891984358427017,160.8699951171875,-1.5248539342203455,157.64999389648438,-4.504605649970602,163.4199981689453,0.06311617805396463
6274,2018-02-08,152.75,161.27999877929688,152.66000366210938,161.27999877929688,1615100.0,-0.052948066474171385,1.021101137343432,-5.538984394352242,24.941472241594013,49.20548494148012,12.547110129443382,12.431218751005758,7.201824927897405,-0.056671223638176116,42.25937758322356,8.629989624023438,1.3154854553822304,-12.070498657226551,-20.836580292837255,-3.3044170216158477,-16.453539475031903,-7.687457839421199,13.056048235516613,1.0144881064399816,-55.02671327338753,4.38304081780535,2,8.769996643066406,8.849998474121094,4.942501068115234,0.5400009155273438,22.990005493164062,3,0.15986905511584482,-3.471022064474041,161.2899932861328,1.891984358427017,160.8699951171875,-1.5248539342203455,157.64999389648438,0.15986905511584482
6275,2018-02-09,157.05999755859375,158.3800048828125,150.42999267578125,152.72000122070312,2175700.0,0.028216023296849357,1.2779368750573843,-0.5087921405597633,32.56232659682182,45.710915030969986,6.861079569275034,8.066992977362105,2.992392882710618,-4.19927576180595,42.339832636523326,7.95001220703125,0.4677629022462497,-7.4635009765625,-16.8685037873976,1.9415018342726,-12.166002381980064,-2.7609995711449358,8.25,44.55646980647596,-5.905704723067515,4.7025014054175545,2,3.154998779296875,3.4499969482421875,0.8125038146972656,-3.649993896484375,21.089996337890625,4,0.12905898756874024,1.021101137343432,152.75,-3.471022064474041,161.2899932861328,1.891984358427017,160.8699951171875,0.12905898756874024
6276,2018-02-12,159.3800048828125,160.77999877929688,157.5,159.2100067138672,1484900.0,0.01477147179601368,1.2087638267374294,0.03917011806234311,37.17514197351265,43.153728699545105,3.35261111580931,5.6316939856954775,0.8525964830690782,-6.361289231014496,41.962723640117005,3.720001220703125,-0.2504834819160635,-4.8869941711425895,-14.569277229518264,4.7952888872330846,-9.728135700330427,-0.04585264195475247,4.1443920898437625,60.1479117615692,12.941891129962023,4.841141529187834,2,0.32498931884765625,1.1299896240234375,-0.07250213623046875,-4.555000305175781,17.279998779296875,0,0.11481984710958071,1.2779368750573843,157.05999755859375,1.021101137343432,152.75,-3.471022064474041,161.2899932861328,0.11481984710958071
6277,2018-02-13,159.36000061035156,160.1999969482422,155.02000427246094,156.92999267578125,1264500.0,-0.00012551306216634917,1.5206773267793565,14.294318283816533,38.1338740599775,40.41483414650897,2.167720224445276,5.713889812945013,0.9595810242956304,-6.175895675528267,41.257428142312314,5.17999267578125,-1.2780798322171165,-4.7604988098144645,-14.655071632405878,5.134074012776949,-9.707785221110186,0.18678760148125662,2.593067846679702,60.01347449075859,14.285150430172514,4.9472864112957105,2,0.07999420166015625,1.149993896484375,0.3125,-4.1699981689453125,15.470001220703125,1,0.11251250380967037,1.2087638267374294,159.3800048828125,1.2779368750573843,157.05999755859375,1.021101137343432,152.75,0.11251250380967037
6278,2018-02-14,163.89999389648438,164.05999755859375,158.1300048828125,158.85000610351562,1235400.0,0.028488913583989417,1.2085653883748948,2.078177491161862,44.94583090365243,39.07472011644685,-3.351822697975024,1.2049595677934235,-3.413737990607899,-10.514756611322127,40.149644160641,5.92999267578125,-2.108327377814561,-0.20100555419921307,-10.095709117872588,9.693698009474161,-5.1483573360359,4.746346227637474,-13.470001220703125,98.8260924079995,52.86495238859877,4.9473517818366854,2,-5.4799957275390625,-3.3899993896484375,-4.2274932861328125,-8.709991455078125,5.970001220703125,2,0.08560097194486715,1.5206773267793565,159.36000061035156,1.2087638267374294,159.3800048828125,1.2779368750573843,157.05999755859375,0.08560097194486715
6279,2018-02-15,169.30999755859375,169.32000732421875,163.3800048828125,164.72999572753906,1237600.0,0.033007955238401054,1.5825977636026498,0.9069332479241954,48.64084113096348,39.23218609674307,-9.150309874354349,-4.024686116134546,-8.529513858620447,-15.719346991772909,38.48745570036001,5.94000244140625,-2.735436152573584,4.963497924804699,-5.202372325287371,15.129368174896769,-0.11943720024132176,10.04643304985072,-18.607404785156263,99.94701028129786,57.88692302883477,5.0829351250460295,2,-9.43499755859375,-8.800003051757812,-9.347496032714844,-12.759994506835938,5.220001220703125,3,0.05481069584260845,1.2085653883748948,163.89999389648438,1.5206773267793565,159.36000061035156,1.2087638267374294,159.3800048828125,0.05481069584260845
6280,2018-02-16,171.69000244140625,173.0,168.80999755859375,169.02000427246094,1700500.0,0.01405708414819884,-1.7119655123032784,0.5829687994536157,52.902615602605856,40.666768206496215,-11.436519774400523,-6.4228995972948155,-10.579312344238588,-17.85278546021567,36.20440940252805,4.19000244140625,-3.3547017927408262,7.146002960205067,-3.4421670809445857,17.73417300135472,1.8519179396302263,12.440087980779907,-20.24271308593751,92.7141386547312,51.70504137746003,5.2940850205748315,2,-9.975006103515625,-9.975006103515625,-11.482501983642578,-14.410003662109375,1.55999755859375,4,0.023589044173611518,1.5825977636026498,169.30999755859375,1.2085653883748948,163.89999389648438,1.5206773267793565,159.36000061035156,0.023589044173611518
6281,2018-02-20,173.57000732421875,174.5500030517578,170.5500030517578,171.0,1819800.0,0.010949996249514315,-1.3054746932852557,0.962550219738143,55.775809560363456,42.0872126398215,-12.092433866593723,-8.344829662785173,-12.155906131913412,-19.473267596012704,33.68768758544151,4.0,-3.681768495139977,8.7810073852539,-2.41827676312181,19.98029153362961,3.181365311066031,14.38064945944177,-20.829555330078136,94.98210041580789,53.01663625541033,5.599642074187861,2,-11.080009460449219,-11.080009460449219,-13.362506866455078,-15.810005187988281,-2.6400146484375,1,0.02638696997754031,-1.7119655123032784,171.69000244140625,1.5825977636026498,169.30999755859375,1.2085653883748948,163.89999389648438,0.02638696997754031
6282,2018-02-21,173.32000732421875,176.25999450683594,173.2100067138672,174.5,1460400.0,-0.0014403410119872007,-3.3571444141689373,-0.4591398104828176,56.22417588887511,43.478009773151804,-11.053020821377885,-8.128831531772107,-11.578834331402533,-18.956017271166445,30.94243589503266,3.04998779296875,-3.614671844600764,8.288007354736322,-3.4448493601794326,20.020864069652077,2.421578997278459,14.154435712194186,-18.83479124546875,83.78384520021176,39.559929091874295,5.866428357457876,2,-9.975013732910156,-9.975013732910156,-13.112506866455078,-15.560005187988281,0.029998779296875,2,0.019270691188252087,-1.3054746932852557,173.57000732421875,-1.7119655123032784,171.69000244140625,1.5825977636026498,169.30999755859375,0.019270691188252087
6283,2018-02-22,172.10000610351562,177.50999450683594,171.5800018310547,173.88999938964844,2068800.0,-0.007039009745833602,-3.190804833204829,1.5169528784979052,57.586462862032725,47.105230953200554,-9.094774504547047,-6.904473738107384,-10.028555745970834,-17.440414091508444,28.564123513062146,5.92999267578125,-2.8738790034523163,6.840505981445318,-5.268350251997305,18.94936221488794,0.7860778647240068,12.89493409816663,-15.437312181957026,61.712722038221514,12.964706676309262,6.054428116721315,2,-8.130012512207031,-8.130012512207031,-10.935001373291016,-13.600006103515625,-2.220001220703125,3,0.015862845036141326,-3.3571444141689373,173.32000732421875,-1.3054746932852557,173.57000732421875,-1.7119655123032784,171.69000244140625,0.015862845036141326
6284,2018-02-23,171.77999877929688,172.3000030517578,164.85000610351562,167.89999389648438,3189900.0,-0.0018594265710035751,2.0284457787233516,-2.16760862337928,60.29556183696181,50.18670153543833,-6.472093146714769,-6.611560605403952,-9.389686932411195,-16.820950239797128,26.376195595651602,7.4499969482421875,-2.3873695752074298,6.322499084472668,-6.088383454067042,18.733381623012377,0.11705781520279857,12.527940353742537,-12.615628787504988,54.73932878140499,-0.15048914304507122,6.205441269269858,2,-5.5149993896484375,-7.810005187988281,-10.184993743896484,-13.259994506835938,-1.30999755859375,4,-0.011118894374678279,-3.190804833204829,172.10000610351562,-3.3571444141689373,173.32000732421875,-1.3054746932852557,173.57000732421875,-0.011118894374678279
6285,2018-02-26,172.6699981689453,172.86000061035156,169.92999267578125,171.75,2290700.0,0.005181042007061043,3.5076939328849606,0.2371126317445336,71.02463233896367,53.94775602048844,-5.492553752933617,-7.721830599459082,-9.94938960835151,-17.39689089507513,23.59979621097051,2.9300079345703125,-1.8726144642547524,7.100998687744152,-5.536361814088281,19.738359189576585,0.7823184368279499,13.419678938660354,-11.304153235348139,61.76934619765333,-0.05122868759377042,6.318680250916214,2,-6.404998779296875,-8.700004577636719,-10.482494354248047,-14.134994506835938,0.3800048828125,0,0.010771996467688005,2.0284457787233516,171.77999877929688,-3.190804833204829,172.10000610351562,-3.3571444141689373,173.32000732421875,0.010771996467688005
6286,2018-02-27,170.35000610351562,173.16000366210938,170.25999450683594,172.36000061035156,1740400.0,-0.013435988243653885,-1.6483887824420833,-2.1847809861841343,63.61287908135272,56.77875657841902,-1.6235573190439538,-5.599123590320829,-7.339558892777461,-14.774898745761675,20.65238142708385,2.9000091552734375,0.0792890106812365,4.724006652832031,-7.992537009300804,17.440550314964867,-1.6342651782343864,11.082278483898449,-7.046863221129797,43.44395764657671,-18.9953979309237,6.358271831066421,2,-2.5300064086914062,-6.380012512207031,-7.350002288818359,-11.150001525878906,1.4799957275390625,1,0.017023738142528444,3.5076939328849606,172.6699981689453,2.0284457787233516,171.77999877929688,-3.190804833204829,172.10000610351562,0.017023738142528444
6287,2018-02-28,166.86000061035156,172.11000061035156,166.8000030517578,171.3800048828125,1672300.0,-0.020487263681360335,-1.2887923521886828,2.248764490195632,57.350231157074056,58.15702327324365,3.399720766541094,-2.359241953178298,-3.584944292443595,-11.013214351161025,18.43773289582911,5.30999755859375,1.5675338782002086,1.3160011291503793,-11.34353401390419,13.975536272204948,-5.0137664423769195,7.645768700677678,-1.8520355330317102,15.876748404514968,-45.565812084733274,6.329767571527285,2,3.5849990844726562,-2.8900070190429688,-3.0999984741210938,-7.1699981689453125,0.8199920654296875,2,0.024391657979996317,-1.6483887824420833,170.35000610351562,3.5076939328849606,172.6699981689453,2.0284457787233516,171.77999877929688,0.024391657979996317
6288,2018-03-01,164.33999633789062,168.13999938964844,163.24000549316406,167.39999389648438,1794300.0,-0.015102506671719418,1.1585835568372018,0.6769899703939262,68.1832240593613,60.32839915417674,6.692489895185247,-0.1260829608713152,-0.9357008475865882,-8.236460538545458,16.555230758755553,4.899993896484375,2.7788355063837287,-1.026003265380865,-13.646107756023468,11.594101225261738,-7.336055510702181,5.284048979940451,13.169998168945312,11.088619433117424,-55.60186123465699,6.310052245321308,3,6.035003662109375,-0.37000274658203125,-0.08499908447265625,-4.154998779296875,5.0500030517578125,3,0.05482542269929236,-1.2887923521886828,166.86000061035156,-1.6483887824420833,170.35000610351562,3.5076939328849606,172.6699981689453,0.05482542269929236
6289,2018-03-02,168.83999633789062,169.2100067138672,162.58999633789062,162.83999633789062,1896100.0,0.027382256908097924,-1.03692626953125,-1.9607858781290515,68.37178487696363,62.047195740216495,2.367809479992701,-4.611264288766961,-5.299219127664514,-12.472013655499211,15.803463861673816,6.6200103759765625,4.156657102449998,3.3144966125488224,-9.400994331134712,16.029987556232356,-3.0432488592929303,9.672242084390575,8.384598388671861,59.12957113737809,-9.932722675711759,6.3577454718417625,3,1.2099990844726562,-4.870002746582031,-4.477500915527344,-8.654998779296875,2.470001220703125,4,0.00615972854465463,1.1585835568372018,164.33999633789062,-1.2887923521886828,166.86000061035156,-1.6483887824420833,170.35000610351562,0.00615972854465463
6290,2018-03-05,170.17999267578125,171.41000366210938,167.0,167.58999633789062,1301800.0,0.007936486418827826,-1.339531306917068,0.4316660563151042,67.37448818279117,63.33593780937513,0.8840613005401394,-5.711693432973874,-6.444051512330077,-13.53357383145186,15.67874441394896,4.410003662109375,5.064381987633368,4.316493225097645,-8.522131998441438,17.155118448636728,-2.1028193866719107,10.7358058368672,6.459218115234364,71.80691654299886,1.5502161995411399,6.419312611769543,3,-0.12999725341796875,-6.209999084472656,-5.5749969482421875,-9.9949951171875,1.410003662109375,0,0.0017041283194458856,-1.03692626953125,168.83999633789062,1.1585835568372018,164.33999633789062,-1.2887923521886828,166.86000061035156,0.0017041283194458856
6291,2018-03-06,169.4600067138672,171.08999633789062,168.7899932861328,170.89999389648438,1262600.0,-0.004230732124226533,1.5274869000209599,-0.5559803933120456,65.89050738116342,64.4099746418516,1.072520017081274,-4.281057735068657,-5.516157980205776,-12.54002420050628,15.731118070429925,2.3000030517578125,5.428326797460699,3.006006622314459,-9.318067247984516,15.330080492613433,-3.1560303128350427,9.16804355746396,6.617235499023423,72.1639421512639,0.586280432119608,6.1620369351494935,3,0.5899887084960938,-5.490013122558594,-4.455009460449219,-8.805007934570312,4.1699981689453125,1,0.02118491794912014,-1.339531306917068,170.17999267578125,-1.03692626953125,168.83999633789062,1.1585835568372018,164.33999633789062,0.02118491794912014
6292,2018-03-07,170.66000366210938,171.16000366210938,168.25999450683594,168.5800018310547,1352300.0,0.007081298835709182,-1.1323467538805896,-1.4444585730785942,61.88468562819635,64.88755494920312,-0.608465482622961,-4.964540464365427,-6.466482648563954,-13.448399541689781,14.499324452576085,2.9000091552734375,5.427607388100341,3.716503143310547,-8.450409934282561,15.883416220903655,-2.366953395486007,9.799959682107101,4.877748715781223,91.4966057007619,22.40047477084022,6.083456538796559,3,-2.785003662109375,-6.690010070800781,-5.380008697509766,-10.0050048828125,1.3300018310546875,2,0.006855725675840141,1.5274869000209599,169.4600067138672,-1.339531306917068,170.17999267578125,-1.03692626953125,168.83999633789062,0.006855725675840141
6293,2018-03-08,171.47000122070312,171.6199951171875,169.82000732421875,171.0399932861328,817700.0,0.004746264744007966,3.931502267929182,0.20673440193669076,54.530209718774834,64.24696026940458,-1.6955304169439955,-5.241508222366434,-7.0083795902002635,-13.994232475246008,14.703751941206434,1.79998779296875,5.127125381602156,4.017500305175787,-8.004460846914498,16.03946145726607,-1.9934802708693553,10.02848088122093,3.549840915587481,98.33893779888136,31.77604012886283,6.010980576045138,3,-3.595001220703125,-7.500007629394531,-6.0200042724609375,-10.81500244140625,3.8300018310546875,3,-0.022103041452969152,-1.1323467538805896,170.66000366210938,1.5274869000209599,169.4600067138672,-1.339531306917068,170.17999267578125,-0.022103041452969152
6294,2018-03-09,177.1699981689453,177.25999450683594,172.02000427246094,172.3800048828125,1761600.0,0.033241948490486006,1.1086539376690523,11.139313722011284,60.088361685141834,63.031819085646596,-7.320365741090569,-9.505572392506167,-12.382375874954278,-19.390884534385464,13.428335112445264,5.7899932861328125,4.940001795634885,8.496497344970692,-2.115861551461961,19.108856241403345,3.190317896754351,13.802676793187032,-14.580001831054688,99.12284224099083,34.386234699481946,5.306179448216333,3,-7.245002746582031,-13.200004577636719,-11.46750259399414,-16.514999389648438,3.8300018310546875,4,-0.04391261985496009,3.931502267929182,171.47000122070312,-1.1323467538805896,170.66000366210938,1.5274869000209599,169.4600067138672,-0.04391261985496009
6295,2018-03-12,177.3300018310547,178.61000061035156,176.5399932861328,177.42999267578125,1990600.0,0.0009031081095163263,-1.46428279488833,-0.02087494465097462,57.389930033858455,62.34038030259167,-7.543066710444975,-8.505202083100244,-12.201350703729247,-19.229003356504336,11.79464276673371,2.07000732421875,4.777635817167635,7.64300079345702,-2.138541053867783,17.424542640781823,2.7522298697946326,12.533771717119407,-14.44660552978516,87.63286932882008,25.618250290066676,4.890770923662396,3,-6.730003356933594,-12.810005187988281,-11.552505493164062,-16.675003051757812,3.8600006103515625,0,-0.03394803028421722,1.1086539376690523,177.1699981689453,3.931502267929182,171.47000122070312,-1.1323467538805896,170.66000366210938,-0.03394803028421722
6296,2018-03-13,177.67999267578125,179.1699981689453,176.57000732421875,177.6699981689453,1679200.0,0.0019736696617191907,-1.3529582346564664,-0.09995421944147719,58.53560904965264,62.47208895732262,-7.536497738249523,-7.814565695876524,-12.194379023744318,-19.26394128840124,10.824473382516201,2.5999908447265625,4.527720381897041,7.077992248535168,-2.045516220876465,16.2015007179468,2.5162380138293656,11.63974648324097,-14.167532202148436,86.34275900072448,25.963079414642415,4.561754234705814,3,-6.799995422363281,-12.879997253417969,-12.27999496459961,-17.024993896484375,1.730010986328125,1,-0.03427508210788399,-1.46428279488833,177.3300018310547,1.1086539376690523,177.1699981689453,3.931502267929182,171.47000122070312,-0.03427508210788399
6297,2018-03-14,177.2899932861328,178.99000549316406,176.25999450683594,178.8000030517578,1021600.0,-0.0021949538818367698,1.8888781243944972,-151.08396946564886,60.50180530606221,61.61859798473383,-6.159111725344559,-6.337341365968996,-11.418798707122164,-18.562269532326127,9.348340873211255,2.730010986328125,3.774594609559472,5.791493225097668,-2.1245782220023557,13.707564672197691,1.833457501547656,9.74952894864768,-12.838080550781257,79.8929762174812,18.868877825243885,3.9580357235500125,3,-6.409996032714844,-12.489997863769531,-13.332496643066406,-16.634994506835938,0.8400115966796875,2,-0.020644077736600486,-1.3529582346564664,177.67999267578125,-1.46428279488833,177.3300018310547,1.1086539376690523,177.1699981689453,-0.020644077736600486
6298,2018-03-15,177.92999267578125,178.4199981689453,176.72000122070312,177.27000427246094,1230900.0,0.0036099013699861793,1.0731677816131524,-0.4370755860953921,62.285261076200165,60.94231756242678,-5.217296996914541,-6.189705050903768,-11.688134202070131,-18.897282761128054,8.836432239453424,1.6999969482421875,3.544689607261887,5.729992675781261,-1.829451010552333,13.289436362114856,1.95027083261445,9.509714518948073,-12.594994814414065,82.65725102543419,19.977368173511998,3.7797218431667985,3,-4.844993591308594,-13.129997253417969,-16.329994201660156,-17.274993896484375,2.3700103759765625,3,-0.03338384436085973,1.8888781243944972,177.2899932861328,-1.3529582346564664,177.67999267578125,-1.46428279488833,177.3300018310547,-0.03338384436085973
6299,2018-03-16,178.58999633789062,179.3000030517578,177.50999450683594,178.16000366210938,1654800.0,0.0037093446258495977,-1.0693608989398296,0.651515501814903,61.93549339779769,60.33798480853862,-4.859887415701877,-6.449496701772915,-11.976347146700249,-19.26692184178279,9.544887582399623,1.790008544921875,3.870717395073399,5.925996398925776,-2.016078992600569,13.86807179045212,1.9549587031626174,9.897034094688934,-12.424898458068753,76.64458163931135,13.277412555600236,3.9710376957631714,3,-4.80999755859375,-13.724998474121094,-16.98999786376953,-17.93499755859375,-0.019989013671875,4,-0.018422046887263344,1.0731677816131524,177.92999267578125,1.8888781243944972,177.2899932861328,-1.3529582346564664,177.67999267578125,-0.018422046887263344
6300,2018-03-19,175.74000549316406,177.57000732421875,173.47999572753906,177.33999633789062,1292900.0,-0.015958289395641256,2.970860338505981,-3.72097232079489,60.63956868119456,59.75454717520875,-1.2720358805446779,-3.4578167613605046,-8.871894987901328,-16.12981258553569,9.468316630642661,5.1100006103515625,4.011104522626795,2.8735054016113395,-5.169885871261755,10.916896674484434,-1.148190234825222,6.895201038047901,-8.524115199587328,38.831734046457974,-25.937948889849146,4.021695636436548,3,-1.9600067138671875,-10.875007629394531,-14.180007934570312,-14.935005187988281,0.6299896240234375,0,0.029930547071938873,-1.0693608989398296,178.58999633789062,1.0731677816131524,177.92999267578125,1.8888781243944972,177.2899932861328,0.029930547071938873
6301,2018-03-20,178.14999389648438,178.99000549316406,175.24000549316406,176.13999938964844,1451000.0,0.013713373893197378,1.0325105756546982,-1.2562537551141078,73.2783806146944,61.02051328481964,-2.5923284643362194,-5.804701218308935,-11.061871191352509,-18.256510827945476,9.162220124451212,3.75,3.9163920254739537,5.054494476318354,-3.3269166667787715,13.435905619415479,0.8637889047697911,9.245200047866916,-9.967374582253143,80.24041738765665,8.902507553889237,4.1907055715485635,3,-3.5899887084960938,-10.989990234375,-17.787498474121094,-17.639999389648438,7.029998779296875,1,0.017064320230559815,2.970860338505981,175.74000549316406,-1.0693608989398296,178.58999633789062,1.0731677816131524,177.92999267578125,0.017064320230559815
6302,2018-03-21,176.66000366210938,178.8800048828125,175.80999755859375,177.60000610351562,1256500.0,-0.00836368389235409,-1.3257502196328663,-0.4676641842598708,76.52893854543018,63.46481648778135,-0.18074051927007417,-4.270613645097569,-9.367870387730136,-16.502431225612384,8.54479943998282,3.07000732421875,3.7813895009320504,3.3975044250488224,-5.1344881043202975,11.929496954417942,-0.8684918396357375,7.663500689733382,-7.587993648876022,54.639242829426884,-23.315171310135405,4.2659962646845635,3,-1.0,-9.5,-16.552509307861328,-16.150009155273438,9.92999267578125,2,0.015566624832974663,1.0325105756546982,178.14999389648438,2.970860338505981,175.74000549316406,-1.0693608989398296,178.58999633789062,0.015566624832974663
6303,2018-03-22,174.8300018310547,177.08999633789062,174.0,174.77999877929688,1531700.0,-0.01035889161734005,-2.8385033123880468,-0.053194597753392636,64.5742637335058,63.96325004871068,2.4317214170176555,-2.3458750071445422,-7.371548762421639,-14.4461588006956,8.250001836623488,3.089996337890625,3.7333759121694357,1.4310028076171761,-7.11002866884084,9.972034284075193,-2.8395129306118463,5.7015185458461985,-4.939752374739385,23.195951968958102,-54.77929703990199,4.270515738229009,3,1.55999755859375,-6.114997863769531,-14.85500717163086,-14.32000732421875,9.959991455078125,3,0.01887549629466201,-1.3257502196328663,176.66000366210938,1.0325105756546982,178.14999389648438,2.970860338505981,175.74000549316406,0.01887549629466201
6304,2018-03-23,169.8699951171875,176.6699981689453,169.83999633789062,174.8000030517578,1751500.0,-0.028370455081618284,-1.7374726702851464,-98.59414098260604,49.35871293091802,63.07089259282841,6.981505377200591,2.596843743724321,-2.256229623677825,-9.320436651022305,8.595871252735762,6.8300018310546875,3.712164086417488,-3.4335037231445256,-12.09265270064509,5.2256452543560385,-7.763078211894793,0.8960707656057423,9.430007934570312,0.32785518339712,-75.18788122499136,4.329574488750279,3,4.700004577636719,1.0750045776367188,-10.404998779296875,-9.360000610351562,17.37001037597659,4,0.0613999425111833,-2.8385033123880468,174.8300018310547,-1.3257502196328663,176.66000366210938,1.0325105756546982,178.14999389648438,0.0613999425111833
6305,2018-03-26,174.52999877929688,174.66000366210938,171.63999938964844,173.00999450683594,2560700.0,0.02743276503242731,2.3932364665037933,-0.30831680042588355,59.01813849089275,63.12450697518842,2.1037882793986284,-2.0202477569445705,-6.687127842791739,-13.753850682669224,9.069092844155083,4.790008544921875,4.059818199146292,1.133499908447277,-7.536947038148355,9.80394685504291,-3.201723564850539,5.468723381745093,4.580804138183595,51.25680599678149,-23.663284298312924,4.335223473297822,3,0.04000091552734375,-3.5849990844726562,-14.337501525878906,-14.020004272460938,11.399993896484375,0,0.023147932006982286,-1.7374726702851464,169.8699951171875,-2.8385033123880468,174.8300018310547,-1.3257502196328663,176.66000366210938,0.023147932006982286
6306,2018-03-27,173.25,177.08999633789062,172.16000366210938,176.1199951171875,1746500.0,-0.0073339757534491845,1.049894044945246,-1.8881493750941123,54.59382567831042,62.468064794327105,3.0053535816195733,-0.5395100580289522,-5.2368527439882655,-12.245539263682758,9.412283301307948,4.92999267578125,3.7541019535431133,-0.2914985656738338,-8.843616606966634,8.260619475618967,-4.56755758632022,3.984560454972552,5.675386785888662,37.72124379268321,-33.65200018658305,4.276059020646396,3,1.3199996948242188,-2.3050003051757812,-11.535003662109375,-11.535003662109375,13.1300048828125,1,0.01800862982503615,2.3932364665037933,174.52999877929688,-1.7374726702851464,169.8699951171875,-2.8385033123880468,174.8300018310547,0.01800862982503615
6307,2018-03-28,170.92999267578125,174.05999755859375,170.3800048828125,173.44000244140625,1592700.0,-0.01339109566648633,-1.0387853785547627,0.8745693505167794,49.09089414503976,61.00202402419817,4.836980171989239,2.2145878030898416,-2.6984488350308595,-9.71382092626601,9.285917587889003,3.67999267578125,3.4591603362318324,-2.815005493164051,-10.877370831454414,5.2473598451263115,-6.846188162309232,1.2161771759811302,7.813686301147442,15.03443224676724,-50.7414386418198,4.031182669145184,3,3.6400070190429688,0.01500701904296875,-8.439994812011719,-8.439994812011719,18.520004272460938,2,0.08336746393612327,1.049894044945246,173.25,2.3932364665037933,174.52999877929688,-1.7374726702851464,169.8699951171875,0.08336746393612327
6308,2018-03-29,173.35000610351562,175.14999389648438,169.8800048828125,172.30999755859375,1244000.0,0.014157921555198572,1.2715547575356971,-0.4143444217488571,42.77064282706916,58.87259618300612,1.898635926640651,0.5314385720808161,-4.931917888288609,-11.918515689047467,8.484741999433087,5.269989013671875,3.127671175273747,-0.8454925537109261,-7.595169910820118,5.904184803398266,-4.220331232265522,2.52934612484367,5.215599220632299,48.413927801724135,-12.600819675409618,3.3748386785545925,3,1.0649948120117188,-2.4050064086914062,-10.005012512207031,-10.005012512207031,16.209991455078097,3,0.07637721239230166,-1.0387853785547627,170.92999267578125,1.049894044945246,173.25,2.3932364665037933,174.52999877929688,0.07637721239230166
6309,2018-04-02,169.8800048828125,173.8699951171875,167.7100067138672,173.00999450683594,1797200.0,-0.02001731236531379,1.5402061985408166,-3.0095806801842775,37.470571781244466,56.29826319412277,4.473645940787804,4.304018845152598,-1.315394060565552,-8.274978872901869,8.035643691013478,6.1599884033203125,2.652432950626576,-4.367494201660151,-10.957585432639746,2.222597029319445,-7.662539817149963,-1.0724485861703386,8.511088261610269,23.13433442812826,-33.087686713959826,3.2950456154898027,4,3.470001220703125,1.0649948120117188,-5.910011291503906,-5.910011291503906,20.289993286132812,0,0.0877677653329807,1.2715547575356971,173.35000610351562,-1.0387853785547627,170.92999267578125,1.049894044945246,173.25,0.0877677653329807
6310,2018-04-03,170.47000122070312,170.77000427246094,167.6699981689453,170.77000427246094,1400100.0,0.0034730181359343693,19.666497126290626,0.09584793810663637,37.971319383701754,52.37525639067914,3.4167973886776792,3.9388079480128795,-1.856666034016996,-8.67091847781353,8.036623610220433,3.100006103515625,2.0337476208588328,-3.7919982910156307,-10.345580887512313,2.761584305481051,-7.068789589263957,-0.515206992767304,7.493848466497411,29.724029681752135,-21.75070609438601,3.276791298248336,4,2.8050003051757812,0.47499847412109375,-5.352504730224609,-6.500007629394531,22.199996948242188,1,0.09837510501774016,1.5402061985408166,169.8800048828125,1.2715547575356971,173.35000610351562,-1.0387853785547627,170.92999267578125,0.09837510501774016
6311,2018-04-04,173.0500030517578,173.7899932861328,167.42999267578125,168.38999938964844,2024000.0,0.015134638426584024,1.0716667909242277,-15.533187528609938,43.4079761325237,48.69514945591175,0.04166464422226568,1.73026111124787,-4.386940093602988,-11.037176502778038,7.763893844061723,6.3600006103515625,1.384622917485956,-1.391496276855463,-7.577648212918717,4.794655659207791,-4.48457224488709,1.701579691176164,4.296215544347405,72.79805035399595,23.88869271790979,3.0930759680316324,4,-0.790008544921875,-2.1050033569335938,-7.932506561279297,-9.080009460449219,21.25,2,0.07442929440556645,19.666497126290626,170.47000122070312,1.5402061985408166,169.8800048828125,1.2715547575356971,173.35000610351562,0.07442929440556645
6312,2018-04-05,171.8300018310547,174.61000061035156,171.05999755859375,174.19000244140625,2026800.0,-0.00704999248302951,1.2187540233173593,-0.5064375012279059,40.68419391988159,46.040697254397955,0.5637648459548643,3.2068255323471817,-3.1235926553219997,-9.615541166067715,7.308997768585236,3.5500030517578125,0.9044904561298779,-2.669997406005848,-8.726347268222781,3.3863524562110854,-5.698172337114329,0.3581775251026329,4.72291869142461,56.99492823231304,11.84410246779646,3.0281749311084725,4,0.42999267578125,-0.8850021362304688,-5.935005187988281,-7.860008239746094,22.3699951171875,3,0.08467673221620253,1.0716667909242277,173.0500030517578,19.666497126290626,170.47000122070312,1.5402061985408166,169.8800048828125,0.08467673221620253
6313,2018-04-06,167.67999267578125,171.22999572753906,166.52000427246094,169.9199981689453,1995800.0,-0.02415183094366591,-1.0657937445414483,0.9491546245110399,34.94341656944789,44.43899765867904,4.015118089637809,7.439779745863689,1.0517695799280204,-5.277200985675449,7.283317297478252,5.30999755859375,-0.28740249012642494,-6.630506134033197,-13.29289733006729,0.031885062000895914,-9.961701732050244,-3.2993105360161508,8.143093618962212,14.338552885213868,-25.720265893490048,3.3311955980170445,4,4.125007629394531,3.2650070190429688,-0.47249603271484375,-3.7099990844726562,24.910003662109375,4,0.12983066092181006,1.2187540233173593,171.8300018310547,1.0716667909242277,173.0500030517578,19.666497126290626,170.47000122070312,0.12983066092181006
6314,2018-04-09,169.38999938964844,172.16000366210938,168.0,168.77000427246094,1684200.0,0.010198036668415122,-2.8518487121886436,-0.27678285570261785,40.95183635841819,42.43163075507076,2.4919151886592488,5.393560753662911,-0.621195277390143,-6.801231847657675,7.5502823765358995,4.480010986328125,-1.4800938333388558,-4.531499481201166,-11.396338606719155,2.3333396443168226,-7.963919043960175,-1.0990799184421576,5.502778702866777,35.47585187085287,-4.542455344245134,3.4324195627589997,4,2.4150009155273438,1.5550003051757812,-2.2175025939941406,-5.420005798339844,20.38000488281247,0,0.11907431514034172,-1.0657937445414483,167.67999267578125,1.2187540233173593,171.8300018310547,1.0716667909242277,173.0500030517578,0.11907431514034172
6315,2018-04-10,171.30999755859375,172.13999938964844,169.82000732421875,172.13999938964844,1663100.0,0.011334778770077936,4.590329993565585,-1.3387231738531207,40.11562269023632,40.822941534173644,0.07501429761504141,3.161527774094793,-2.5655405163430487,-8.547589113446406,7.578757060930255,2.75,-2.1651056387363212,-2.3105010986328125,-9.073225575203907,4.452223377938282,-5.691863336918374,1.0708611396527488,2.74550315191604,59.20884368881865,23.275448772988952,3.381362238285549,4,-0.47499847412109375,1.600006103515625,-4.3000030517578125,-7.340003967285156,19.100006103515625,1,0.11009281932831039,-2.8518487121886436,169.38999938964844,-1.0657937445414483,167.67999267578125,1.2187540233173593,171.8300018310547,0.11009281932831039
6316,2018-04-11,171.58999633789062,172.88999938964844,169.11000061035156,169.6999969482422,812300.0,0.001634456735084111,-1.4625462859414995,-2.2771026748782055,42.40790586084771,40.08038728037453,-0.5198910694824406,2.5316895644003807,-2.8274822339935213,-8.655665578138581,7.433159111136622,3.779998779296875,-2.099468141331357,-1.7260025024414176,-8.263789772666968,4.8117847677841326,-4.9948961375541785,1.5428911326713433,1.711954728814277,62.66989320728952,27.900461290765264,3.2688936351127693,4,-0.7549972534179688,1.32000732421875,-4.5800018310546875,-7.620002746582031,18.19000244140625,2,0.12285099528497279,4.590329993565585,171.30999755859375,-2.8518487121886436,169.38999938964844,-1.0657937445414483,167.67999267578125,0.12285099528497279
6317,2018-04-12,173.6300048828125,174.1699981689453,171.05999755859375,172.17999267578125,708200.0,0.011888854761117562,1.4584996924116136,0.7672024737007823,48.21429301280238,40.685237301011554,-2.387719931793214,0.21441826052262059,-4.802467201827085,-10.488588120762472,7.233422933375771,3.1100006103515625,-2.6786588586202527,0.4970054626464844,-5.771778328400956,6.765789253693924,-2.6373864328772356,3.6313973581702044,-7.1100006103515625,92.94125860177522,54.36531613551745,3.1343918955237164,4,-3.06500244140625,-0.720001220703125,-6.6200103759765625,-9.660011291503906,16.909988403320312,3,0.11904623387470403,-1.4625462859414995,171.58999633789062,4.590329993565585,171.30999755859375,-2.8518487121886436,169.38999938964844,0.11904623387470403
6318,2018-04-13,171.99000549316406,174.66000366210938,171.11000061035156,174.66000366210938,678300.0,-0.009445368562624346,1.6591801395580092,-1.841362545775982,53.5006724842814,42.466359601349,-1.0738512580586814,1.4615248513276242,-3.095817576558403,-8.677517956276517,6.977616717114405,3.5500030517578125,-3.081318778719748,-0.8459945678710881,-6.707464779992392,5.015475644250216,-3.7767296739317544,2.0847405381895783,-5.3170013427734375,59.9099594473847,15.814462925018923,2.930735106060654,4,-1.4000015258789062,0.9199981689453125,-6.067508697509766,-8.020011901855469,19.699996948242188,4,0.12913536104259782,1.4584996924116136,173.6300048828125,-1.4625462859414995,171.58999633789062,4.590329993565585,171.30999755859375,0.12913536104259782
6319,2018-04-16,175.3000030517578,175.74000549316406,172.74000549316406,173.35000610351562,852300.0,0.01924529014987053,1.1201399709921442,-0.7303364365273944,51.330804094392334,43.95074679142573,-3.949502030674381,-2.2214851494638594,-6.226792932760418,-11.8098311014449,6.5257167267937515,3.75,-3.0438741066667205,2.6285026550293082,-2.7147979564912816,7.971803266549898,-0.0431476507309867,5.300152960789603,-8.307518920898445,93.36346730985215,48.10119918273638,2.671650305760302,4,-4.1699981689453125,-2.3899993896484375,-9.377506256103516,-11.330009460449219,15.239990234375,0,0.09863087840921425,1.6591801395580092,171.99000549316406,1.4584996924116136,173.6300048828125,-1.4625462859414995,171.58999633789062,0.09863087840921425
6320,2018-04-17,181.0,181.5,175.57000732421875,176.61000061035156,1909100.0,0.03251566941821005,1.2003685889723388,2.251285261551704,61.6191776459672,45.97421362625278,-8.938742531634688,-7.912910569230519,-11.605951739750026,-17.316834069527772,7.297462794801341,6.1999969482421875,-2.831715996144851,8.065499877929682,1.6717299369989291,14.459269818860434,4.86861490746432,11.262384848395044,-13.482664587402354,95.96448729111529,47.6932780937877,3.1968849704653715,4,-6.989997863769531,-6.989997863769531,-14.052505493164062,-17.030006408691406,15.229995727539034,1,0.04845306227878954,1.1201399709921442,175.3000030517578,1.6591801395580092,171.99000549316406,1.4584996924116136,173.6300048828125,0.04845306227878954
6321,2018-04-18,181.19000244140625,181.97000122070312,177.64999389648438,181.1300048828125,1775000.0,0.0010497372453384113,4.333358450757291,0.013666871739258889,66.43177343898152,48.835055795041654,-8.775495376394815,-8.288438292892266,-11.280280265006866,-17.215135054285497,8.003588533568154,4.32000732421875,-2.088332949587823,8.103501892089838,1.0746701794888338,15.132333604690842,4.589086035789336,11.61791774839034,-12.554053861816413,92.8506093723339,38.70731473781805,3.514415856300496,4,-6.944999694824219,-6.944999694824219,-13.6300048828125,-16.670005798339844,16.599990844726562,2,0.05088581652668567,1.2003685889723388,181.0,1.1201399709921442,175.3000030517578,1.6591801395580092,171.99000549316406,0.05088581652668567
6322,2018-04-19,179.41000366210938,181.97000122070312,178.94000244140625,180.75999450683597,1150500.0,-0.009823934849123361,-1.6462949019503321,-22.500762970498947,59.90842735762629,51.608945882617036,-6.489655934343233,-6.631872516235603,-9.098465377122835,-15.148269454975548,8.747874184683981,3.029998779296875,-1.3842590189751718,6.186003112792974,-1.233883388391348,13.605889613977297,2.476059862200799,9.89594636338515,-9.440649818408218,76.42727979081691,20.6686680426972,3.7099432505921657,4,-4.4250030517578125,-5.165000915527344,-11.57000732421875,-14.610008239746094,17.67999267578125,3,0.057800540134416156,4.333358450757291,181.19000244140625,1.2003685889723388,181.0,1.1201399709921442,175.3000030517578,0.057800540134416156
6323,2018-04-20,178.1300048828125,179.9499969482422,177.07000732421875,178.3300018310547,1264700.0,-0.007134489455267845,-1.4827581670974659,0.14814689227221553,64.5297565044653,54.22871478773338,-3.991147525155043,-5.36714600332607,-7.436779477001949,-13.622339737104596,9.363447526608338,2.8799896240234375,-1.0456402716130242,4.741004180908192,-2.970300397449222,12.452308759265605,0.8853518917294707,8.596656470086913,-6.960586301411155,58.39655346282095,-1.4273087514618652,3.855652289178708,4,-2.5900039672851562,-3.8850021362304688,-10.290008544921875,-13.330009460449219,18.569992065429688,4,0.06966815282739458,-1.6462949019503321,179.41000366210938,4.333358450757291,181.19000244140625,1.2003685889723388,181.0,0.06966815282739458
6324,2018-04-23,180.3000030517578,181.8500061035156,178.64999389648438,179.10000610351562,943700.0,0.012182103573021852,-2.0475996715760445,-6.0000762951094835,66.39972710355553,57.14917083365774,-4.973867941970212,-7.078614056732135,-8.91669376547054,-15.545023552170392,9.275516494597897,3.7200012207030966,-0.40898285856528105,6.389501953125006,-1.7201977210415293,14.49920162729154,2.3346521160417524,10.444351790208259,-8.050526206426298,73.90625372529385,9.850516918425683,4.05484983708326,4,-4.760002136230469,-6.055000305175781,-11.357505798339844,-15.500007629394531,20.800003051757784,0,0.06317248583949708,-1.4827581670974659,178.1300048828125,-1.6462949019503321,179.41000366210938,4.333358450757291,181.19000244140625,0.06317248583949708
6325,2018-04-24,178.57000732421875,182.92999267578125,176.77000427246094,181.19000244140625,1220300.0,-0.009595095386894958,1.019676412319145,-2.183334816830487,59.478025936788185,59.04585084209557,-2.353203743116296,-5.302283138578218,-6.641434185480648,-13.591548843620842,8.99330247013108,6.1599884033203125,0.8747167667821714,4.457505798339838,-3.9141943278354177,12.829205924515094,0.2716557352522102,8.643355861427466,-5.348478041350063,29.22088377289132,-32.33569858937635,4.185850063087634,4,-1.57501220703125,-3.8450088500976562,-9.247509002685547,-13.705009460449219,23.029998779296847,1,0.06703245489697984,-2.0475996715760445,180.3000030517578,-1.4827581670974659,178.1300048828125,-1.6462949019503321,179.41000366210938,0.06703245489697984
6326,2018-04-25,176.3699951171875,179.77999877929688,174.36000061035156,178.1699981689453,1505000.0,-0.012320166415387024,1.1593599824919223,0.687025345944183,57.54151173430462,60.082208477818035,0.6662162901548072,-3.0109152195288402,-3.9852725136760796,-11.153513519681809,9.089363891310995,5.4199981689453125,1.7889762906872875,2.1014938354492188,-6.318671486323922,10.52165915722236,-2.1085888254373515,6.311576496335789,6.55999755859375,23.453866602094212,-37.081914402521264,4.210082660886574,4,0.6500015258789062,-1.6449966430664062,-7.047496795654297,-11.504997253417969,27.710006713867188,2,0.11260419096318364,1.019676412319145,178.57000732421875,-2.0475996715760445,180.3000030517578,-1.4827581670974659,178.1300048828125,0.11260419096318364
6327,2018-04-26,185.17999267578125,186.38999938964844,180.75,180.77999877929688,2036400.0,0.049951793403067324,-1.5291525539703719,-2.4444369092527443,75.17260512582791,62.49020099354543,-7.07738181233924,-11.276766330270704,-12.226697956165765,-19.719743243825917,9.287281693019544,10.020004272460938,2.8916387697452706,10.198991394042963,0.6344405728987681,19.763542215187158,5.416715983470851,14.981266804615075,-10.819992065429688,89.94175530633005,22.588999859237944,4.782275410572098,4,-5.614990234375,-8.724990844726562,-14.319988250732422,-20.31499481201172,21.82000732421875,3,0.06809591267469983,1.1593599824919223,176.3699951171875,1.019676412319145,178.57000732421875,-2.0475996715760445,180.3000030517578,0.06809591267469983
6328,2018-04-27,186.58999633789062,186.83999633789062,184.17999267578125,185.4499969482422,1110300.0,0.007614233275071269,2.243908112282399,0.259091129776181,74.95646198078173,65.11527409203315,-6.927034264617419,-12.273261470466082,-13.18638235642186,-20.862850833262883,9.800140855009564,2.660003662109375,4.000646790116207,10.946995544433605,0.1096647619677924,21.784326326899418,5.528330153200699,16.36566093566651,-12.229995727539062,97.99679418600813,25.512517788743295,5.418665391232905,4,-5.989997863769531,-9.909996032714844,-15.17999267578125,-21.724998474121094,21.63999938964841,4,0.05627311327551476,-1.5291525539703719,185.17999267578125,1.1593599824919223,176.3699951171875,1.019676412319145,178.57000732421875,0.05627311327551476
6329,2018-04-30,184.7899932861328,188.55999755859372,184.72000122070312,187.1999969482422,1444300.0,-0.009646835774079987,-2.0117762512266704,-2.114039431944426,69.62724399435328,66.00505924185381,-4.066998264257251,-9.801494139945419,-11.12209889907524,-18.773371328367404,9.986565008814022,3.8399963378905966,4.766797658974866,8.401493072509766,-2.811438558859521,19.614424703879052,2.795027256825108,14.007958888194423,-9.93079284667968,73.45066843181537,-0.6834133711789576,5.606465815684645,4,-3.3299942016601562,-7.249992370605469,-12.237491607666016,-19.92499542236328,24.710006713867188,0,0.06445156174483802,2.243908112282399,186.58999633789062,-1.5291525539703719,185.17999267578125,1.1593599824919223,176.3699951171875,0.06445156174483802
6330,2018-05-01,187.2400054931641,187.50999450683597,184.3699951171875,184.82000732421875,1001200.0,0.013258359738330672,1.1216382710003134,-1.004147091970482,71.43248209883227,66.5606935373928,-6.189693298673376,-11.521431642090334,-13.350638864783548,-20.91560398495497,10.139856763336688,3.139999389648466,5.601377122461116,10.013005065918009,-1.8269949718146563,21.853005103650673,4.09300504705169,15.933005084784327,-11.558757226562534,90.70427923160199,14.495460810644403,5.9200000188663315,5,-5.780006408691435,-9.700004577636747,-14.482505798339872,-22.37500762939456,19.019989013671875,1,0.07402264582211582,-2.0117762512266704,184.7899932861328,2.243908112282399,186.58999633789062,-1.5291525539703719,185.17999267578125,0.07402264582211582
6331,2018-05-02,185.92999267578125,188.0500030517578,185.25,187.17999267578125,1190400.0,-0.006996436546412466,-1.1456082503157008,-0.5165293164435585,67.18834226058473,67.36957297105484,-4.622734354452518,-9.694024688205332,-11.890417440700901,-19.32976815426275,11.120698517399338,2.8000030517578125,6.332044474103299,8.05899276733399,-4.217485937568625,20.335471472236605,1.9207534148826824,14.197232119785298,-9.476019451660164,66.32515102493791,-7.446274272255451,6.138239352451303,5,-4.469993591308594,-8.389991760253906,-13.172492980957031,-21.06499481201172,20.330001831054716,2,0.08427910528162719,1.1216382710003134,187.2400054931641,-2.0117762512266704,184.7899932861328,2.243908112282399,186.58999633789062,0.08427910528162719
6332,2018-05-03,186.3800048828125,187.6100006103516,183.0200042724609,184.8999938964844,1245200.0,0.0024203314406405774,1.3299459358976298,-1.1840087890624773,70.80078327472886,68.06635372330635,-4.447812465127782,-9.484365247913388,-12.17383540351699,-19.488480957586575,12.128425931601607,4.589996337890682,6.260596502626441,7.781504821777332,-4.710227543473934,20.2732371870286,1.5356386391516992,14.027371004402966,-9.199670198623068,60.649904012736386,-14.260436571141668,6.2458661826256305,5,-4.920005798339844,-8.840003967285156,-13.622505187988281,-21.51500701904297,19.97999572753909,3,0.094967252304619,-1.1456082503157008,185.92999267578125,1.1216382710003134,187.2400054931641,-2.0117762512266704,184.7899932861328,0.094967252304619
6333,2018-05-04,189.4499969482422,190.4900054931641,185.33999633789062,185.97999572753903,1191100.0,0.016471681430419327,-1.1684249074835646,2.344578015135021,70.59676682818308,68.53269147048718,-6.418133955801409,-11.425574221893669,-14.998794533187322,-22.24109524782014,12.392159280302394,5.150009155273466,6.1078713861725475,9.762996673583984,-2.514930203746843,22.040923550914812,3.624033234918585,15.901960112249384,-11.586882491588511,86.0775317942451,12.94365924024865,6.138963438665411,5,-7.024993896484375,-10.944992065429688,-16.69249725341797,-24.584999084472656,18.040008544921903,4,0.0926365971731975,1.3299459358976298,186.3800048828125,-1.1456082503157008,185.92999267578125,1.1216382710003134,187.2400054931641,0.0926365971731975
6334,2018-05-07,189.55999755859372,191.3000030517578,188.6999969482422,190.52999877929688,1103000.0,0.0005806313651279815,1.0717099503939305,-0.2795391583483635,64.88175516150625,69.13310582878918,-5.673051063474219,-10.484559921583411,-14.847115571879414,-22.03704152113187,12.957665513447736,2.600006103515625,6.383691871696698,8.864497375488241,-3.163163522888283,20.892158273864766,2.850666926299965,14.878327824676518,-10.6867318190192,78.98543780568234,8.378465382386324,6.013830449188264,5,-6.729995727539034,-10.649993896484347,-16.87999725341794,-24.69499969482419,18.22999572753909,0,0.09849123448724639,-1.1684249074835646,189.4499969482422,1.3299459358976298,186.3800048828125,-1.1456082503157008,185.92999267578125,0.09849123448724639
6335,2018-05-08,190.1699981689453,190.3999938964844,188.1499938964844,188.27999877929688,1108700.0,0.0032179817377504527,-1.093014343200697,-1.9484505269780772,65.38722394465843,70.00485162993961,-4.989220945006593,-10.128462063036125,-15.211644814386716,-22.328966958680894,13.49572467132987,2.25,6.691469108497955,8.531497955322266,-3.3543666982810976,20.41736260892563,2.58856562852057,14.474430282123961,-10.05405869815246,86.3525960216572,17.792628781126595,5.942932326801684,5,-4.144996643066406,-11.259994506835938,-18.02249526977539,-25.30500030517578,18.910003662109375,1,0.10164590638467641,1.0717099503939305,189.55999755859372,-1.1684249074835646,189.4499969482422,1.3299459358976298,186.3800048828125,0.10164590638467641
6336,2018-05-09,192.6699981689453,193.67999267578125,189.8500061035156,190.6499938964844,932800.0,0.013146132534423316,-1.1160264543350622,1.0687856744951933,72.17387443615273,69.67165933108681,-5.513740246674786,-11.56096421343193,-17.35727041911622,-24.503184383882797,14.470698551732195,3.8299865722656534,6.858607777533308,9.977497863769543,-1.89510342363306,21.850099151172145,4.0411972200682555,15.91379850747083,-11.435652340055952,90.5253695536728,22.012087207229897,5.936300643701297,5,-4.319999694824219,-12.569999694824219,-20.55999755859375,-27.80500030517578,16.290008544921875,2,0.07053509351245268,-1.093014343200697,190.1699981689453,1.0717099503939305,189.55999755859372,-1.1684249074835646,189.4499969482422,0.07053509351245268
6337,2018-05-10,194.3000030517578,194.7400054931641,192.75,194.5399932861328,924400.0,0.008460086667895217,5.218624833110351,-0.11880679543446078,76.72722925526624,69.86841125047398,-6.3855315078300805,-12.187906265677952,-18.49414315342412,-25.789990518050274,15.90013045688108,2.0700073242187784,7.536374758153187,10.57400283813476,-1.5724412751123111,22.72044695138183,4.500780781511224,16.647224894758295,-11.57217960124143,95.31912752277019,24.471688209316156,6.073222056623531,5,-5.4199981689453125,-13.669998168945312,-22.697505950927734,-29.43500518798828,14.860000610351562,3,0.0615542525333479,-1.1160264543350622,192.6699981689453,-1.093014343200697,190.1699981689453,1.0717099503939305,189.55999755859372,0.0615542525333479
6338,2018-05-11,194.1999969482422,196.27999877929688,193.4600067138672,194.19000244140625,1208100.0,-0.0005146994438748331,-2.836760538526215,-0.041645473041709055,74.66282363949036,70.42792009993366,-5.690994084641375,-10.897383625720579,-17.81075996551462,-25.399129173164056,17.624312459263766,2.8199920654296875,8.55101127236199,9.36349716186524,-2.317376510655208,21.04437083438569,3.5230603256050017,15.203933998125478,-9.790468011755138,74.41573700094585,3.791831198724779,5.840436836260225,5,-4.549995422363281,-12.799995422363281,-22.59749984741211,-29.334999084472656,16.410003662109403,4,0.06261587977959793,5.218624833110351,194.3000030517578,-1.1160264543350622,192.6699981689453,-1.093014343200697,190.1699981689453,0.06261587977959793
6339,2018-05-14,192.58999633789062,195.9900054931641,191.9600067138672,194.6300048828125,1090000.0,-0.008290425518290068,-1.4424325374073081,-204.11297709923664,74.98210929750982,70.82232312200894,-3.194100977501563,-8.353956532249867,-15.769133291743628,-23.52831413212192,19.261132160613187,4.029998779296903,8.138366847151048,6.888996887207043,-4.371816318370094,18.14981009278418,1.2585902844184886,12.519403489995597,-6.281192226553998,54.61254335520472,-20.370809927089354,5.6304066027885655,5,-2.9399948120117188,-10.449996948242188,-21.214996337890625,-27.724998474121094,20.930007934570284,0,0.07736647509526962,-2.836760538526215,194.1999969482422,5.218624833110351,194.3000030517578,-1.1160264543350622,192.6699981689453,0.07736647509526962
6340,2018-05-15,189.7700042724609,190.8800048828125,188.6100006103516,190.47000122070312,2066200.0,-0.014642463882091561,1.9868393314259527,0.34313432165992386,73.3612119761115,71.50819753484525,0.025158107530160123,-5.104985178136587,-12.584583218879999,-20.44129897677533,19.3363299061845,3.979995727539034,7.575738652464736,3.6305046081542685,-7.54220507024138,14.803214286549917,-1.95585023104357,9.216859447352107,-1.8658090142506296,15.123910548062522,-63.63558703816443,5.5863548391978295,5,-0.12000274658200283,-7.07500457763669,-18.39500427246091,-24.905006408691378,20.029998779296903,1,0.09495699324430551,-1.4424325374073081,192.58999633789062,-2.836760538526215,194.1999969482422,5.218624833110351,194.3000030517578,0.09495699324430551
6341,2018-05-16,190.41000366210938,191.42999267578125,188.8000030517578,190.3800048828125,1572700.0,0.003372500264739342,1.5410812484335608,-0.04285558583106093,62.749879849361534,70.61365270980444,0.09775886079393104,-5.2900525862915515,-12.821860505255785,-20.79938027079851,19.360712230686495,2.6299896240234375,7.404502181361494,3.809503936767584,-7.2637365237624465,14.882744397297614,-1.7271162934974313,9.346124167032599,5.8699951171875,23.46810275712629,-51.65131467264199,5.536620230265019,5,0.399993896484375,-7.715003967285156,-18.53750228881836,-25.545005798339844,15.569992065429659,2,0.09805156141940952,1.9868393314259527,189.7700042724609,-1.4424325374073081,192.58999633789062,-2.836760538526215,194.1999969482422,0.09805156141940952
6342,2018-05-17,189.77999877929688,191.1999969482422,188.47000122070312,189.80999755859372,991100.0,-0.003308675335832012,-1.060378879484079,-0.9999999999990525,58.084125015080836,69.2233591750153,1.4089367597258047,-4.051017681693651,-11.826836380523787,-19.87660245784494,19.35268713559718,2.7299957275390625,6.912721331049937,2.660999298095703,-7.956347467027456,13.278346063218862,-2.6476740844658764,7.969672680657283,6.350400085449223,16.773341460936706,-53.16156676551958,5.308673382561577,5,2.43499755859375,-6.1100006103515625,-17.90749740600586,-24.915000915527344,11.960006713867216,3,0.10106443280609123,1.5410812484335608,190.41000366210938,1.9868393314259527,189.7700042724609,-1.4424325374073081,192.58999633789062,0.10106443280609123
6343,2018-05-18,190.5399932861328,191.0399932861328,188.25,189.27999877929688,1305400.0,0.004004608028898682,1.4690266084220618,-42.00152594103674,65.38253039098018,69.27900086717906,0.9161624314625101,-4.040790502179902,-12.231567174216991,-20.334516435064756,19.876343332227133,2.7899932861328125,6.755858477405354,2.8004943847656136,-7.025990050426941,12.626978819958168,-2.1127478328306495,7.713736602361877,5.283989672851561,29.586455567186814,-38.25535060445685,4.913242217596271,5,1.6750030517578125,-6.844993591308594,-18.802490234375,-25.67499542236328,11.570007324218778,4,0.09772232094085886,-1.060378879484079,189.77999877929688,1.5410812484335608,190.41000366210938,1.9868393314259527,189.7700042724609,0.09772232094085886
6344,2018-05-21,191.69000244140625,192.75,190.88999938964844,192.2100067138672,1297200.0,0.006035526376588329,1.3250140667766577,-0.4127036027853467,62.79467882453987,68.990940298277,0.11182861528595822,-4.525776510952994,-13.189380693202452,-21.179556789390574,20.141602934505386,2.2100067138671875,6.487130534813019,3.3810035705566293,-5.937148585376633,12.699155726489892,-1.278072507410002,8.04007964852326,3.679541540039054,76.44449869791666,11.019809821178598,4.659076077966632,5,0.5749969482421875,-7.180000305175781,-19.939998626708984,-26.82500457763672,6.529998779296875,0,0.09870101689173172,1.4690266084220618,190.5399932861328,-1.060378879484079,189.77999877929688,1.5410812484335608,190.41000366210938,0.09870101689173172
6345,2018-05-22,190.5399932861328,192.66000366210938,189.72999572753903,192.5800018310547,1934100.0,-0.005999317338550081,1.6636287973366883,3.923061122685525,63.37781076119362,68.01359988994821,1.4749474289991724,-2.5645100427737475,-11.861734636262696,-19.724976595788064,20.83633898808637,2.930007934570341,5.982181427917908,1.6324951171874886,-6.516100624212243,9.78109085858722,-2.441802753512377,5.706792987887354,4.402378056425761,50.88873969184028,-13.826286903323442,4.074297870699866,5,1.725006103515625,-5.219993591308594,-18.519989013671875,-25.67499542236328,13.480010986328097,1,0.12060465936838338,1.3250140667766577,191.69000244140625,1.4690266084220618,190.5399932861328,-1.060378879484079,189.77999877929688,0.12060465936838338
6346,2018-05-23,196.22999572753903,196.97000122070312,187.2100067138672,187.25999450683597,2200300.0,0.0298625099291443,-1.1521542369744788,-4.397041004083925,71.91807659268153,67.47924959410547,-4.086726319276153,-7.0519193239388756,-17.31560233963765,-25.071833872061774,22.515777018987155,9.759994506835938,5.959538953943422,6.329497528076132,-0.03003185132104136,12.689026907473306,3.149732838377531,9.509262217774733,-7.979995727539034,92.41797223711768,26.06559637880379,3.179764689698592,5,-4.139991760253878,-10.56499481201169,-22.219993591308565,-30.26499938964841,8.080001831054688,2,0.06915358314057363,1.6636287973366883,190.5399932861328,1.3250140667766577,191.69000244140625,1.4690266084220618,190.5399932861328,0.06915358314057363
6347,2018-05-24,197.7899932861328,198.1999969482422,194.66000366210938,195.5,2051000.0,0.007949842493804038,1.2765225668123856,0.255294645985937,69.89500857577985,66.94949236480431,-5.698908200206404,-8.030496802289406,-18.603896495954928,-26.263357510627372,23.001399615943946,3.5399932861328125,5.927930566485259,7.258995056152344,0.39003327588679326,14.127956836417894,3.8245141660195543,10.693475946285133,-10.579986572265625,96.26929912251472,31.073115601098337,3.434480890132782,5,-5.084991455078125,-11.509994506835938,-23.54499053955078,-31.589996337890625,7.6500091552734375,3,0.041407567214778895,-1.1521542369744788,196.22999572753903,1.6636287973366883,190.5399932861328,1.3250140667766577,191.69000244140625,0.041407567214778895
6348,2018-05-25,197.08999633789062,199.47999572753903,196.52999877929688,197.17999267578125,1399600.0,-0.0035390918246785974,-3.8760624479809866,-0.039299826089274174,67.47098000286057,66.11492244317661,-5.080077981158809,-6.854992033857229,-17.65536048538786,-25.21022542923143,23.511261363554492,2.949996948242159,5.435325446159823,6.033998107910151,-1.1638667944528152,13.231863010273116,2.4350656567286535,9.632930559091648,-9.879989624023438,80.52158492574566,16.36451972679886,3.598932451181484,5,-3.7449951171875,-10.169998168945312,-22.474994659423828,-30.889999389648438,7.669998168945341,4,0.0235933291474697,1.2765225668123856,197.7899932861328,-1.1521542369744788,196.22999572753903,1.6636287973366883,190.5399932861328,0.0235933291474697
6349,2018-05-29,196.6999969482422,198.3500061035156,194.82000732421875,195.6699981689453,1850500.0,-0.001978788355040728,-1.5860981935252878,-11.444896575110207,65.30706410546222,65.22001712421557,-4.52121887403635,-5.825660333109283,-17.037506669317935,-24.472799220656213,23.549574985657635,3.5299987792968466,4.608607818153359,5.048498535156256,-1.9340884562407155,12.031085526553227,1.557205039457756,8.539792030854755,-8.75379089355468,77.34310294655333,15.332943049415391,3.491293495698492,5,-3.3549957275390625,-9.779998779296875,-21.8074951171875,-30.5,8.360000610351534,1,0.027503831957521374,-3.8760624479809866,197.08999633789062,1.2765225668123856,197.7899932861328,-1.1521542369744788,196.22999572753903,0.027503831957521374
6350,2018-05-30,201.1000061035156,201.58999633789062,197.8300018310547,198.0500030517578,1532200.0,0.022369136876149387,-1.1547212542792311,2.9611715208437994,68.14463712959045,65.81943459979658,-7.984732860543829,-9.627689896918952,-21.061957262696694,-28.541774800405932,23.889337616632467,4.8899993896484375,4.010829600159241,8.75550765991207,0.9176572277339972,16.593358092090142,4.836582443823033,12.674432876001106,-12.461772668457002,96.59255502134408,36.61181358358991,3.9189252160890407,5,-6.70000457763669,-13.125007629394503,-26.20750427246091,-34.90000915527341,7.049987792968807,2,-0.014321257063164894,-1.5860981935252878,196.6999969482422,-3.8760624479809866,197.08999633789062,1.2765225668123856,197.7899932861328,-0.014321257063164894
6351,2018-05-31,201.6000061035156,203.44000244140625,200.16000366210938,200.8999938964844,2822900.0,0.0024863251358759886,-2.009183302069043,0.2295119693823784,66.51582804397003,66.75629049189537,-7.521467760140922,-9.374157214413032,-21.250538469128315,-28.738004140807107,24.250695478991375,3.279998779296875,3.5329020939618374,8.47200698852535,0.21249771429543785,16.731516262755264,4.342252351410394,12.601761625640307,-11.925631636230435,79.04331897825155,22.560536395391125,4.12975463711496,5,-6.275001525878878,-12.70000457763669,-25.7400093078613,-34.92001342773435,6.1299896240234375,3,0.012003958807931259,-1.1547212542792311,201.1000061035156,-1.5860981935252878,196.6999969482422,-3.8760624479809866,197.08999633789062,0.012003958807931259
6352,2018-06-01,204.0800018310547,204.25,201.0,202.27999877929688,1296400.0,0.012301565736390296,2.037384043865466,2.5713880896331323,70.17973947873303,67.2893137238679,-8.671600351055247,-11.025401455116253,-23.335842667549684,-30.898321027171193,25.32501598430887,3.25,3.3893736939846235,10.067002868652338,1.0899674110970068,19.04403832620767,5.578485139874687,14.55552059742999,-13.02906456635742,98.19726085915302,42.16598914892271,4.488517728777664,6,-8.349998474121094,-11.580001831054688,-28.207504272460938,-37.40000915527344,4.3800048828125,4,0.0011269880707343027,-2.009183302069043,201.6000061035156,-1.1547212542792311,201.1000061035156,-1.5860981935252878,196.6999969482422,0.0011269880707343027
6353,2018-06-04,207.0,207.13999938964844,203.9499969482422,204.22999572753903,1548300.0,0.014308105364300161,1.0918027866022963,1.5388886534141641,77.93718279893069,68.9718141654669,-10.070194279731396,-13.2421134446829,-25.76008553457376,-33.48863423074121,26.05254008711246,3.19000244140625,3.835174225134409,12.109500885009766,1.694631809419775,22.524369960599756,6.90206634721477,17.31693542280476,-14.365175207066414,98.86364058592797,40.89096159532289,5.2074345377949935,6,-9.824996948242188,-11.919998168945312,-28.98999786376953,-36.29499816894531,2.19000244140625,0,-0.007536220089824908,2.037384043865466,204.0800018310547,-2.009183302069043,201.6000061035156,-1.1547212542792311,201.1000061035156,-0.007536220089824908
6354,2018-06-05,208.22999572753903,208.5,206.22000122070312,207.25,1344700.0,0.0059420083455992145,1.9999899613512022,0.35378852562865276,88.14045897405504,71.72321952245149,-9.730526816068902,-13.704310674937716,-26.309911596895773,-34.35704943641619,26.73686509240017,2.279998779296875,4.573536136025268,12.40599670410154,0.7320978262852975,24.079895581917782,6.569047265193404,18.242946143009675,-13.564446491065382,97.46950029244799,32.66906527934627,5.836949438908121,6,-10.37499237060544,-12.469993591308565,-29.589996337890597,-37.29999542236325,5.490005493164091,1,-0.01666427167987572,1.0918027866022963,207.0,2.037384043865466,204.0800018310547,-2.009183302069043,201.6000061035156,-0.01666427167987572
6355,2018-06-06,209.5,209.5399932861328,206.91000366210938,208.2899932861328,1722200.0,0.006099045759587529,3.0775245147324966,1.2347061113274005,88.44136769784792,73.55914075635886,-8.971688707102828,-14.178866092789917,-27.021193848849293,-35.246274179114124,27.67298262060879,2.6299896240234375,5.229766124230451,12.70950088500976,-0.13542377153885354,25.554425541558373,6.287038556735467,19.131963213284052,-12.62093864136213,99.5736318723596,28.32446402476988,6.4224623282743005,6,-7.400001525878906,-13.220001220703125,-30.0,-36.154998779296875,4.2100067138671875,2,-0.02119332907592497,1.9999899613512022,208.22999572753903,1.0918027866022963,207.0,2.037384043865466,204.0800018310547,-0.02119332907592497
6356,2018-06-07,206.25999450683597,209.3699951171875,203.3500061035156,209.3699951171875,1231000.0,-0.01546542001510276,2.8713748117183733,-2.5702341769757266,80.02912736353994,74.68515395499888,-4.648103995864034,-10.401837137469073,-23.207331344711008,-31.66457418793695,27.649928528969614,6.149993896484403,5.901175750640391,8.789995574951206,-4.564844586149405,22.144835736051817,2.1125754944009145,15.467415655501497,-7.101965401249004,61.592489954027386,-15.863943256800582,6.6774200805503,6,-4.079994201660185,-9.979995727539091,-26.759994506835966,-30.68499755859378,8.200012207031222,3,0.009163189372555669,3.0775245147324966,209.5,1.9999899613512022,208.22999572753903,1.0918027866022963,207.0,0.009163189372555669
6357,2018-06-08,206.25999450683597,207.19000244140625,204.5,206.1000061035156,1108100.0,0.0,1.6633631206423785,-0.05144320640576508,79.46024654246901,76.01729468162202,-3.7104804324196152,-9.971107059751233,-22.54685043223236,-31.283963650238235,27.44817806691894,2.69000244140625,6.75473213360209,8.1919960021973,-5.628156470554103,22.012148474948702,1.2819197658215842,15.102072238573015,-5.233211848750756,47.01121856103722,-34.99264915008565,6.910076236375705,6,-4.079994201660185,-9.979995727539091,-26.759994506835966,-30.68499755859378,10.220001220703068,4,0.007126933287367798,2.8713748117183733,206.25999450683597,3.0775245147324966,209.5,1.9999899613512022,208.22999572753903,0.007126933287367798
6358,2018-06-11,206.3600006103516,206.97999572753903,205.8300018310547,206.72999572753903,766000.0,0.00048485458246383395,1.6436789673075298,-2.312637100618756,78.61878002415932,77.49637422814392,-2.634273950943509,-9.60590634449781,-22.049612059915688,-31.030847949534945,26.98402562279041,1.1499938964843466,6.947187490100163,7.68400192260745,-6.485175126523586,21.853178971738487,0.5994133980419463,14.768590447172954,-3.8008400392178032,48.626829394553376,-32.672440675917336,7.0845885245655165,6,-2.675003051757841,-8.920005798339872,-26.86000061035159,-30.785003662109403,11.94999694824213,0,0.010176420320335389,1.6633631206423785,206.25999450683597,2.8713748117183733,206.25999450683597,3.0775245147324966,209.5,0.010176420320335389
6359,2018-06-12,207.4900054931641,207.7400054931641,205.97999572753903,206.7899932861328,1093300.0,0.0054758910615928524,1.9333197701032059,-1.8919498515345146,83.0925453026673,79.15725291404135,-2.3163455343355395,-10.079169459630009,-22.44506219856467,-31.799331538665996,27.02717953194399,1.7600097656250568,7.199764076600047,8.069006347656284,-6.318000029868159,22.456012725180727,0.8755031588940483,15.26250953641852,-3.6742950333304805,66.88219648135107,-17.509342372656832,7.193503188762229,6,-2.640007019042997,-9.115005493164091,-27.025001525878935,-30.950004577636747,8.5,1,0.00819315101082374,1.6436789673075298,206.3600006103516,1.6633631206423785,206.25999450683597,2.8713748117183733,206.25999450683597,0.00819315101082374
6360,2018-06-13,207.7899932861328,209.42999267578125,207.0500030517578,207.2700042724609,1090800.0,0.0014457939420056132,-3.958355850844009,0.7428284942017717,78.5855510897734,80.49833325246396,-1.7517796566320953,-9.444131035518012,-22.010884690814862,-31.78571384989425,28.164815820067478,2.3799896240234375,7.626350066118505,7.467994689941406,-6.628258153626405,21.564247533509217,0.4198682681575008,14.516121111725312,-2.9439119175653445,73.02626625641861,-9.922435644196256,7.048126421783908,6,-2.5199966430664062,-9.414993286132812,-26.91999053955078,-30.844993591308594,7.4900054931640625,2,0.028538467328426798,1.9333197701032059,207.4900054931641,1.6436789673075298,206.3600006103516,1.6633631206423785,206.25999450683597,0.028538467328426798
6361,2018-06-14,209.0800018310547,210.1300048828125,207.75,208.8300018310547,797600.0,0.006208232285495496,1.0255308096876825,0.4807793884617379,78.29574345057999,81.40011147155808,-2.088831537238349,-9.764336561645365,-22.61977492038369,-32.76628112289407,29.29636641856862,2.3800048828125,8.257625155139777,7.824503326416021,-5.977648836800114,21.626655489632157,0.9234272448079537,14.725579408024089,-3.3890163173254564,81.34987315973201,0.08257898158123567,6.9010760816080685,6,-2.339996337890625,-10.409996032714844,-26.612499237060547,-32.13500213623047,8.30999755859375,3,0.022144656792923323,-3.958355850844009,207.7899932861328,1.9333197701032059,207.4900054931641,1.6436789673075298,206.3600006103516,0.022144656792923323
6362,2018-06-15,208.9600067138672,210.19000244140625,206.7100067138672,208.63999938964844,2175400.0,-0.0005739196295035942,1.5035951479224985,1.280029296875,80.64017557444947,81.70044400217128,-1.3452813625802378,-8.573305936958832,-21.76668235431862,-32.33104802583421,30.44868813817515,3.4799957275390625,8.51045899357922,6.745507812499994,-6.346481607953137,19.837497232953126,0.19951310227344266,13.291502522726546,-2.3812173263212912,71.78909276712501,-9.17709733339251,6.54599471022656,6,-2.19000244140625,-10.260002136230469,-24.735008239746094,-30.82501220703125,6.839996337890625,4,0.026320826106840833,1.0255308096876825,209.0800018310547,-3.958355850844009,207.7899932861328,1.9333197701032059,207.4900054931641,0.026320826106840833
6363,2018-06-18,209.16000366210938,209.8300018310547,205.8000030517578,207.67999267578125,1205400.0,0.0009571063448330364,1.8581477393242862,4.624928476063323,82.48175588970726,81.07169921502151,-1.3484656870408571,-7.7016835498009755,-21.082355322654337,-32.19691349966266,31.611795138967956,4.029998779296875,8.85388883685647,6.014504241943371,-6.200771818717698,18.22978030260444,-0.09313378838714925,12.12214227227389,1.029998779296875,76.53760996583281,-4.685004474206494,6.107638030330533,6,-2.3899993896484375,-10.459999084472656,-24.404998779296875,-30.49500274658203,8.089996337890625,0,0.0349970928345118,1.5035951479224985,208.9600067138672,1.0255308096876825,209.0800018310547,-3.958355850844009,207.7899932861328,0.0349970928345118
6364,2018-06-19,210.6100006103516,210.8500061035156,207.1199951171875,209.82000732421875,1824100.0,0.006932477160330519,4.874013288318273,0.5337752850691987,79.29758783207635,80.05572367438022,-2.710380925078198,-8.07560568262997,-21.668073416505933,-33.305266341626606,32.53833102179584,3.7300109863280966,8.93175127935757,6.51850128173831,-4.86342024999027,17.90042281346689,0.8275405158740057,12.209462047602614,-4.809997558593778,95.24741884897544,15.309335666831728,5.690960765864296,6,-3.5099945068359943,-11.579994201660185,-25.084999084472685,-31.17500305175784,6.029998779296847,1,0.03656045261823948,1.8581477393242862,209.16000366210938,1.5035951479224985,208.9600067138672,1.0255308096876825,209.0800018310547,0.03656045261823948
6365,2018-06-20,213.5200042724609,213.75999450683597,210.16000366210938,210.8500061035156,1235800.0,0.013817025087489165,1.285723973899963,3.3797732408783285,81.97424506238187,80.27184786314044,-5.5766200744971,-9.671600497758135,-23.72406091919106,-35.895069781368676,34.06708580349285,3.599990844726591,8.601276434827298,8.279504394531216,-1.9206297484847994,18.47963853754723,3.179437323023194,13.379571466039238,-7.720001220703097,96.98504407034315,16.234262281451493,5.10006707150801,6,-4.39000701904294,-13.035003662109347,-27.625003814697237,-34.08500671386716,-1.2100067138671875,2,0.011568008482949255,4.874013288318273,210.6100006103516,1.8581477393242862,209.16000366210938,1.5035951479224985,208.9600067138672,0.011568008482949255
6366,2018-06-21,209.8000030517578,216.6300048828125,209.42999267578125,214.25,1693500.0,-0.017422260894844332,-1.7745617155642057,-1.6666666666666667,64.38631744413819,78.59696685221479,-1.4546308264908987,-5.1467174031832315,-19.184688893638793,-31.853609703311122,34.96665344278747,7.20001220703125,7.828420516991457,3.881002807617193,-5.5735491760093225,13.335554791243709,-0.8462731841960647,8.608278799430451,-3.681600341796866,36.93443512197871,-39.890639519624386,4.7272759918132525,6,1.4150009155273438,-7.879997253417969,-23.62750244140625,-30.365005493164062,-7.1200103759765625,3,0.026120093650271015,1.285723973899963,213.5200042724609,4.874013288318273,210.6100006103516,1.8581477393242862,209.16000366210938,0.026120093650271015
6367,2018-06-22,205.97999572753903,210.47000122070312,205.8300018310547,209.7700042724609,2316100.0,-0.018207851614169823,-1.268950388372003,0.8516878975431619,47.54570841340267,75.14440333990851,2.5943001927510068,-0.7185143674425376,-14.6385715669241,-27.719756381368114,35.25422964846151,4.6399993896484375,6.787938186118481,-0.34850463867189774,-8.99555813231143,8.298548854967635,-4.672031385491664,3.9750221081478685,10.650009155273466,1.6619819515182193,-69.38561075575004,4.323526746819771,6,5.235008239746122,-4.05998992919919,-19.22749710083005,-24.579994201660128,-1.7399902343749432,4,0.05539374647430351,-1.7745617155642057,209.8000030517578,1.285723973899963,213.5200042724609,4.874013288318273,210.6100006103516,0.05539374647430351
6368,2018-06-25,201.7400054931641,205.0,200.00999450683597,204.8699951171875,2058200.0,-0.02058447578561662,1.9439565732084256,0.8258529200988725,36.359840472271905,69.95188058097568,6.82807025491158,4.097801149631408,-9.65389940079396,-23.17780887239283,34.76542830707114,5.970001220703068,6.004725964391497,-4.8209953308105185,-12.631756953359314,2.9897662917382775,-8.726376142084916,-0.9156145195361205,14.889999389648409,10.409205212222833,-54.92934721634553,3.905380811274398,6,6.579994201660128,0.18000030517575283,-13.797508239746122,-20.340003967285185,2.519989013671875,0,0.06969365111408288,-1.268950388372003,205.97999572753903,-1.7745617155642057,209.8000030517578,1.285723973899963,213.5200042724609,0.06969365111408288
6369,2018-06-26,202.1100006103516,203.41000366210938,201.5,201.94000244140625,1638000.0,0.0018340195653461233,-2.6380916396611105,-0.05431269408708733,33.8575806319365,64.98210608566046,6.274495944304817,4.378372571680529,-9.366266922519713,-23.204703596907763,34.80896433533617,1.910003662109375,5.244458236518625,-4.721500396728487,-11.38477894527307,1.941778151816095,-8.053139671000764,-1.3898611224562103,13.855203857421856,12.635407896923384,-46.37441348018995,3.331639274272288,6,6.209999084472628,-0.18999481201174717,-14.155002593994169,-20.709999084472685,3.619995117187443,1,0.07490969939106007,1.9439565732084256,201.7400054931641,-1.268950388372003,205.97999572753903,-1.7745617155642057,209.8000030517578,0.07490969939106007
6370,2018-06-27,198.22000122070312,203.97000122070312,198.02999877929688,202.42999267578125,1276400.0,-0.01924694165504459,-1.5882384229247697,-24.76492235885054,32.922694181758416,59.94065616690251,9.682444910593404,8.476121549419105,-5.034039265645987,-18.95513407488437,34.03679142109043,5.94000244140625,4.409048314946176,-8.46749954223634,-15.748184272303831,-1.1868148121688478,-12.107841907270085,-4.827157177202594,17.10699484863281,1.021518166977038,-55.27967125060341,3.640342365033746,6,9.110000610351562,3.7000045776367188,-9.832500457763672,-16.81999969482422,6.929992675781278,2,0.09292704094192805,-2.6380916396611105,202.1100006103516,1.9439565732084256,201.7400054931641,-1.268950388372003,205.97999572753903,0.09292704094192805
6371,2018-06-28,204.0200042724609,204.75,198.4499969482422,198.4499969482422,1467800.0,0.029260432933303715,-1.2621166131559627,-1.3230448051147787,46.18270191894628,56.11204798295772,3.452238909416934,3.02163533188002,-10.321425002806137,-24.266059316120817,32.94600007561997,6.529998779296875,3.441779240598777,-2.7884963989258154,-9.788193749055296,4.211200951203665,-6.288345073990541,0.7113522761389106,10.269171959472686,48.151160109313516,-8.93993589215831,3.4998486750647366,6,3.3099975585937784,-2.0999984741210653,-15.227504730224581,-22.620002746582003,3.459991455078125,3,0.04063323748911318,-1.5882384229247697,198.22000122070312,-2.6380916396611105,202.1100006103516,1.9439565732084256,201.7400054931641,0.04063323748911318
6372,2018-06-29,204.30999755859372,206.5200042724609,203.30999755859372,204.3600006103516,1268100.0,0.0014213963339866353,-2.131709205129836,-0.008977196769643932,46.528946502231875,52.11729138434934,2.7192319886389384,2.8983564636760377,-10.02747870825715,-24.111737518769303,31.807639006028243,3.2100067138671875,2.7507875718127366,-2.5100028991699617,-9.491558165500095,4.471552367160172,-6.000780532335028,0.980774733995105,9.003628026181673,73.96931349871755,15.154551331435286,3.4907776331650644,6,3.020004272460966,1.335006713867216,-15.432495117187472,-22.56499481201169,5.1699981689453125,4,-0.007978096531203738,-1.2621166131559627,204.0200042724609,-1.5882384229247697,198.22000122070312,-2.6380916396611105,202.1100006103516,-0.007978096531203738
6373,2018-07-02,205.44000244140625,206.19000244140625,201.7100067138672,203.00999450683597,1974400.0,0.005530834987595101,1.279891441506152,-48.59719255410958,46.528946502231925,48.47633123658885,1.124282428259562,1.7344123536248617,-10.507109186085415,-24.793051793574307,30.04866437943724,4.4799957275390625,1.9641444959519276,-1.3019981384277344,-8.30989377978463,5.705897502929162,-4.805945959106197,2.201949682250728,6.956605535040438,87.27913860686836,28.266863775969227,3.503947820678449,7,1.8899993896484375,0.285003662109375,-15.947502136230469,-23.080001831054688,4.5999908447265625,0,-0.0058411065711723165,-2.131709205129836,204.30999755859372,-1.2621166131559627,204.0200042724609,-1.5882384229247697,198.22000122070312,-0.0058411065711723165
6374,2018-07-03,204.75999450683597,206.9499969482422,204.3600006103516,206.9499969482422,776700.0,-0.0033100074303408222,1.3652908224408202,-0.901232629840567,44.93480707403703,44.36083812677275,0.9914629306392158,2.256836527972183,-9.241175516553653,-23.52739292540261,28.070118805152376,2.5899963378905966,1.0825416507354646,-1.8085060119628622,-8.833087353463128,5.216075329537404,-5.320796682712995,1.7037846587872707,6.774616917781742,75.4483980834139,17.4566122176022,3.512290670750129,7,2.5700073242187216,0.9650115966796591,-14.627494812011747,-21.759994506835966,6.430007934570284,1,-0.002441883245817844,1.279891441506152,205.44000244140625,-2.131709205129836,204.30999755859372,-1.2621166131559627,204.0200042724609,-0.002441883245817844
6375,2018-07-05,205.05999755859372,207.94000244140625,203.8000030517578,206.5500030517578,1341800.0,0.001465144851563016,-1.064840429377585,0.68036704662637,43.049784704381956,41.99011226679984,-0.7093938730961895,1.6939965378952877,-8.883914786529914,-23.30287326851183,25.92505528542316,4.1399993896484375,0.0985389449149352,-1.286502838134794,-8.200770927415363,5.6277652511457745,-4.7436368827750925,2.1706312065055045,5.664337107304732,69.65223165690385,14.011352583784301,3.457134044640288,7,-0.8099975585937216,2.170005798339872,-14.927497863769503,-22.05999755859372,5.949996948242244,3,0.0032673274988890277,1.3652908224408202,204.75999450683597,1.279891441506152,205.44000244140625,-2.131709205129836,204.30999755859372,0.0032673274988890277
6376,2018-07-06,208.1499938964844,208.38999938964844,204.47000122070312,205.67999267578125,1384200.0,0.015068742683505443,1.6576148801026214,-1.6577128286003828,48.729989286789205,42.12169903050945,-4.534957069338134,-1.3145431291114562,-11.196266139905816,-25.88209756363986,24.896662130622893,3.9199981689453125,-0.7995267943724116,1.7089935302734602,-5.251802566054977,8.669789626601897,-1.771404517890744,5.1893915784376645,1.8126806162179605,96.40709945634836,41.04047093042343,3.480398048164216,7,-4.939994812011747,-0.8199920654297159,-16.962493896484403,-24.094993591308622,1.4200134277343466,4,-0.014412683583800323,-1.064840429377585,205.05999755859372,1.3652908224408202,204.75999450683597,1.279891441506152,205.44000244140625,-0.014412683583800323
6377,2018-07-09,207.72999572753903,209.7899932861328,206.50999450683597,209.22000122070312,1109400.0,-0.0020177669049283864,1.494305490284791,-0.6032407922211148,47.773267039257945,43.389857537952345,-4.291961525344533,-0.8208551802740374,-10.27148605304879,-24.948264750942684,23.925747339301207,3.2799987792968466,-2.1596709596078654,1.215495300292929,-5.768259407532412,8.19925000811827,-2.2763820536197557,4.707372654205614,-9.699996948242159,74.50493834154781,20.91508787652552,3.4918773539126704,7,-3.8199996948241903,-0.3999938964843466,-15.617492675781222,-22.74999237060544,2.960006713867216,0,-0.0012034853181622784,1.6576148801026214,208.1499938964844,-1.064840429377585,205.05999755859372,1.3652908224408202,204.75999450683597,-0.0012034853181622784
6378,2018-07-10,208.4600067138672,209.3000030517578,207.55999755859372,208.1300048828125,998300.0,0.0035142300165722506,-1.3673278734468377,-0.2214769224467182,46.57535378596673,44.802943443955705,-4.434869140971472,-1.4603449664314496,-10.523280407178817,-25.22747031245575,22.90236310620573,1.740005493164091,-2.9224729739665065,1.8405059814453182,-5.196412675507588,8.877424638398224,-1.6779533470311492,5.3589653099217855,-10.194808044433586,77.7965151823925,28.258441033447973,3.5184593284764603,7,-4.550010681152344,-1.1300048828125,-14.34500503540039,-23.07500457763672,1.0099945068359375,1,0.004892972180855271,1.494305490284791,207.72999572753903,1.6576148801026214,208.1499938964844,-1.064840429377585,205.05999755859372,0.004892972180855271
6379,2018-07-11,209.19000244140625,209.52999877929688,207.5500030517578,207.6000061035156,966800.0,0.003501850254380212,-1.3431868250929972,4.818143986683399,42.588153310832645,45.87688334718617,-4.531485359212496,-2.167584238217785,-10.698688741016497,-25.584221392988212,21.707988452641384,1.9799957275390625,-2.9958571087352937,2.48550186157226,-4.636247862712793,9.607251585857313,-1.0753730005702664,6.046376723714786,-10.694307879638671,89.98344202160179,44.528409071802585,3.5608748621425304,7,-5.07000732421875,-1.8600006103515625,-13.0625,-22.360000610351562,0.5,2,0.004063247931576752,-1.3673278734468377,208.4600067138672,1.494305490284791,207.72999572753903,1.6576148801026214,208.1499938964844,0.004063247931576752
6380,2018-07-12,213.72000122070312,213.8600006103516,209.9499969482422,210.6999969482422,1656900.0,0.02165494873764695,1.3696969977204079,1.8993781309379518,56.52897670061517,47.02646943403827,-7.410927344189645,-6.567249320135545,-14.689010054564363,-29.748846441918147,20.490616600805765,4.669998168945341,-2.2712205946863264,6.719000244140631,-1.056771452398749,14.49477194068001,2.831114395870941,10.60688609241032,-14.998420684448234,98.50905858627848,49.82914297986959,3.887885848269693,7,-5.93499755859375,-6.3899993896484375,-16.912498474121094,-26.209999084472656,-5.8300018310546875,3,-0.011837912992917365,-1.3431868250929972,209.19000244140625,-1.3673278734468377,208.4600067138672,1.494305490284791,207.72999572753903,-0.011837912992917365
6381,2018-07-13,213.7100067138672,214.3600006103516,212.2400054931641,213.9199981689453,870300.0,-4.6764489887940464e-05,2.889912366659931,-0.06953349602615211,64.74630581161534,49.050620468414216,-6.57308643575189,-6.527257314303114,-14.08609514891998,-29.399845293573264,19.124104510747646,2.1199951171875,-1.4466149138414437,6.477505493164074,-1.8172504555798241,14.772261441907972,2.330127518792125,10.624883467536023,-14.382889374648443,91.71982941270194,35.56021009404432,4.147377974371947,7,-5.6750030517578125,-6.3800048828125,-14.520008087158203,-25.680007934570312,-6.310012817382784,4,-0.012633999916748073,1.3696969977204079,213.72000122070312,-1.3431868250929972,209.19000244140625,-1.3673278734468377,208.4600067138672,-0.012633999916748073
6382,2018-07-16,214.4600067138672,214.9199981689453,213.42999267578125,213.5500030517578,623300.0,0.003509428554761884,-1.5912588897144677,-4.3335271036186604,77.99295892887588,52.54662184915244,-6.405502755065783,-7.213947030212211,-14.236742408410834,-29.799043989091246,18.11586187666722,1.4900054931640625,-0.17128341146644743,6.952505493164068,-1.9274446917200692,15.832455678048206,2.5125304007219995,11.392480585606137,-14.23091637838047,93.75859213250519,30.49773828147294,4.439975092442066,7,-5.100006103515625,-7.1300048828125,-15.23000717163086,-26.430007934570312,-5.450012207031222,0,-0.02280145125693611,2.889912366659931,213.7100067138672,1.3696969977204079,213.72000122070312,-1.3431868250929972,209.19000244140625,-0.02280145125693611
6383,2018-07-17,216.47999572753903,216.9900054931641,210.92999267578125,213.5399932861328,725800.0,0.00941895435248652,2.060595551856446,3.2307589121029903,79.48296675499257,56.385306258147494,-7.481544901135038,-9.125280530586252,-15.72051903958058,-31.433444215648848,17.103614472404637,6.060012817382841,0.4583503094848709,8.606494903564425,-1.1230042102058064,18.335994017334656,3.741745346679295,13.471244460449554,-15.075632765375616,94.59735557495173,23.902778206748508,4.864749556885117,7,-6.084991455078097,-8.969993591308565,-17.249996185302706,-28.44999694824216,-6.789993286132784,1,-0.026746089247987825,-1.5912588897144677,214.4600067138672,2.889912366659931,213.7100067138672,1.3696969977204079,213.72000122070312,-0.026746089247987825
6384,2018-07-18,218.30999755859372,218.6100006103516,215.0800018310547,216.0,878500.0,0.008453445432241802,1.4261129463583173,0.7857128028399988,95.02464934190895,62.16029121787271,-8.03199815506457,-10.908104449927038,-16.985534360221692,-32.85819171015558,15.957534205214351,3.5299987792969034,1.1748081867099245,10.051496887207009,-0.6906239671317564,20.793617741545773,4.680436460037612,15.422557314376405,-15.347070343330245,96.53576299198937,16.324602594223506,5.371060427169387,7,-6.769996643066378,-9.989997863769503,-17.747501373290987,-30.279998779296847,-5.860000610351534,2,-0.040492860779396844,2.060595551856446,216.47999572753903,-1.5912588897144677,214.4600067138672,2.889912366659931,213.7100067138672,-0.040492860779396844
6385,2018-07-19,215.9900054931641,218.1699981689453,215.13999938964844,217.50999450683597,1136000.0,-0.010627053691423138,1.1338047087394716,-0.6580045974581951,81.78441252404714,65.83300491090137,-4.468441309381632,-8.84717758235891,-14.135530648490004,-30.15653247941205,14.217474958210142,3.169998168945284,1.8262837754313637,7.6080047607422046,-3.441217298059115,18.657226819543524,2.0833937313415447,13.132615790142864,-11.149429470490048,65.88551549023789,-17.621718379678555,5.524611029400656,7,-3.4300079345703125,-7.670005798339872,-14.377506256103544,-27.960006713867216,0.6399993896484091,3,-0.029168030425172797,1.4261129463583173,218.30999755859372,2.060595551856446,216.47999572753903,-1.5912588897144677,214.4600067138672,-0.029168030425172797
6386,2018-07-20,215.27999877929688,216.58999633789062,215.1100006103516,216.0399932861328,776100.0,-0.003287220222278675,-1.6909237192915187,0.5,78.493509664164,69.2463652025576,-2.951012646703333,-8.121992035385261,-12.973429739117819,-29.02806883584745,11.924196714460056,1.479995727539034,2.6491918092889364,6.623998260498041,-4.8373816721801575,18.08537819317624,0.8933082941589419,12.35468822683714,-8.787091806101529,56.640645954736065,-26.913401103337044,5.730689966339093,7,-2.1999969482421875,-6.959999084472656,-13.457500457763672,-27.25,-3.30999755859375,4,-0.03432738494775167,1.1338047087394716,215.9900054931641,1.4261129463583173,218.30999755859372,2.060595551856446,216.47999572753903,-0.03432738494775167
6387,2018-07-23,217.38999938964844,217.75,215.0200042724609,215.2899932861328,770200.0,0.009801192039743167,-1.0681910134439758,-2.7631858975645995,79.53534224422667,72.90858614236426,-3.963437188954373,-9.837741178473749,-14.650044528373144,-30.647369271737432,10.861828440525915,2.729995727539091,3.6533053300745735,8.163498687744152,-3.8591787246372746,20.18617610012558,2.1521599815534387,14.174837393934865,-9.443041179994339,84.11458385073391,0.9891158783507592,6.011338706190715,7,-4.30999755859375,-9.069999694824219,-14.684993743896484,-29.06499481201172,-1.4600067138671875,0,-0.04595430112338339,-1.6909237192915187,215.27999877929688,1.1338047087394716,215.9900054931641,1.4261129463583173,218.30999755859372,-0.04595430112338339
6388,2018-07-24,215.8000030517578,219.4600067138672,215.33999633789062,218.1499938964844,966500.0,-0.007314027058994199,-1.5198807296211438,-1.1190400069754396,76.11167651920333,76.63342205440546,-1.3664672026292806,-7.526273003576705,-12.632978800074397,-28.53069954243631,11.50097165907304,4.1200103759765625,4.270013673639767,5.870502471923828,-5.951571563193681,17.692576507041338,-0.040534545634926644,11.781539489482583,-6.573479754020013,17.567530414462002,-63.78078944673379,5.911037017558759,7,-1.095001220703125,-7.055000305175781,-13.064998626708984,-27.44499969482422,2.099990844726591,1,-0.031464357965246714,-1.0681910134439758,217.38999938964844,-1.6909237192915187,215.27999877929688,1.1338047087394716,215.9900054931641,-0.031464357965246714
6389,2018-07-25,217.25,217.5,215.42999267578125,216.0,1338700.0,0.00671917019340551,1.36572265625,-0.5319169658915973,77.34413292478891,78.94621719042476,-1.735416757455937,-8.204512201991236,-13.578348948356393,-29.51209671471065,12.174654971344575,2.07000732421875,5.063005275307489,6.563499450683594,-5.088028271582942,18.21502717295013,0.7377355895503115,12.389263311816876,-6.590789024004096,50.22510138153857,-31.255911277521896,5.825763861133271,7,-2.0550003051757812,-8.504997253417969,-14.514995574951172,-28.894996643066406,1.3800048828125,2,-0.03479860786464328,-1.5198807296211438,215.8000030517578,-1.0681910134439758,217.38999938964844,-1.6909237192915187,215.27999877929688,-0.03479860786464328
6390,2018-07-26,216.63999938964844,219.33999633789062,216.25,217.6100006103516,1062900.0,-0.002807827895749404,-2.5314243861607144,-0.7760009765625228,71.42860443961055,79.68869481575756,-0.7461178352908462,-6.475792916509647,-12.369494805269625,-28.453682055519437,13.727599305773241,3.089996337890625,5.911317794697652,5.03249893188476,-5.308189155292439,15.373187019061959,-0.13784511170385372,10.202842975473374,-4.748677010350548,36.48635645061557,-41.325917158718575,5.170344043588604,7,-1.4449996948242188,-7.894996643066406,-13.574993133544922,-27.954994201660156,2.8300018310546875,3,-0.01934085327368429,1.36572265625,217.25,-1.5198807296211438,215.8000030517578,-1.0681910134439758,217.38999938964844,-0.01934085327368429
6391,2018-07-27,212.30999755859372,218.19000244140625,209.32000732421875,217.5,1284100.0,-0.019987083840721342,1.7001477104874445,5.350511247443635,59.6543097420221,77.65106712832936,3.7597902911604706,-1.573558792749708,-7.499239628325569,-23.68439641411686,14.508840101006799,8.8699951171875,6.810934461624186,0.2879974365233977,-9.417170990474204,9.993165863521,-4.564586776975403,5.140581650022199,7.150009155273466,29.487084954140585,-46.729998787425586,4.852584213498802,7,2.080009460449247,-3.5649948120116903,-7.502498626708956,-21.430000305175753,8.43000793457037,4,0.020347639649077376,-2.5314243861607144,216.63999938964844,1.36572265625,217.25,-1.5198807296211438,215.8000030517578,0.020347639649077376
6392,2018-07-30,202.67999267578125,212.16000366210938,202.3999938964844,208.05999755859372,1780000.0,-0.04535822614832241,-2.2861972236208232,1.03660931638304,41.14037767163457,73.3907794524007,12.899603955632813,8.356511648008677,2.5905660036344216,-13.68580656329351,15.176786557510052,9.910003662109318,6.651681691948141,-9.260507202148432,-19.261235293794243,0.7402208894973796,-14.260871247971323,-4.26014315632554,16.660003662109375,1.6412577311287264,-71.30364112323115,5.000364045822899,7,8.250007629394531,6.065010070800781,3.88751220703125,-9.809989929199219,16.010009765625,0,0.04583584409233099,1.7001477104874445,212.30999755859372,-2.5314243861607144,216.63999938964844,1.36572265625,217.25,0.04583584409233099
6393,2018-07-31,204.2400054931641,206.4199981689453,201.8500061035156,204.1999969482422,2225500.0,0.007696925566196944,1.0772720021639897,-0.0074365257640785646,42.60090074761234,67.56591849747885,10.527878354829966,7.064172367062838,1.4934608730817729,-14.87735441832595,16.303471309733258,4.569992065429716,6.266717703285622,-7.640494537353476,-17.818265138425062,2.53727606371811,-12.729379837889269,-2.551609236817683,14.422390747070295,13.664955540976587,-54.764920497655574,5.088885300535799,7,6.415000915527315,4.50499725341794,2.327499389648409,-11.37000274658206,15.6199951171875,1,0.057236520114608114,-2.2861972236208232,202.67999267578125,1.7001477104874445,212.30999755859372,-2.5314243861607144,216.63999938964844,0.057236520114608114
6394,2018-08-01,204.25999450683597,205.6199951171875,203.30999755859372,203.91000366210938,1264700.0,9.787021706930688e-05,-1.9806361425856471,8.747902364601666,33.65582082989083,62.218297198128134,9.281338543925614,7.3833522919421455,1.909082069633854,-14.616034204425802,17.315919326665423,2.3099975585937784,5.4739059446853275,-7.595505523681624,-17.849093588476137,2.65808254111289,-12.722299556078895,-2.4687114912843526,13.393658325195304,13.7792438476252,-48.74542960464446,5.1267940323972585,8,6.39501190185544,4.485008239746065,0.8600082397460653,-10.414993286132841,16.060012817382784,2,0.0667776351535736,1.0772720021639897,204.2400054931641,-2.2861972236208232,202.67999267578125,1.7001477104874445,212.30999755859372,0.0667776351535736
6395,2018-08-02,205.72999572753903,205.80999755859372,202.38999938964844,202.6999969482422,1427900.0,0.007196716245157164,1.1441978379412814,8.65736582813716,36.87497929522441,57.59401604602375,6.931861361546424,6.288535786105598,0.9378278450683695,-15.79587710760157,18.220631575606514,3.419998168945284,4.395582134042172,-6.15900421142581,-16.32309816700166,4.005089744150041,-11.24105118921375,-1.07695723363787,10.975438300781292,23.745351858042763,-33.63695058482752,5.082046977787928,8,4.925010681152372,3.015007019042997,-0.6099929809570028,-11.859992980957003,18.99000549316409,3,0.06270358928290531,-1.9806361425856471,204.25999450683597,1.0772720021639897,204.2400054931641,-2.2861972236208232,202.67999267578125,0.06270358928290531
6396,2018-08-03,205.1499938964844,206.9900054931641,203.9199981689453,206.7899932861328,936100.0,-0.0028192380454951094,2.009775982647014,-0.5412541420326888,34.60136597223938,52.60135201580293,6.619968940651262,6.990677027316764,1.8366862331897096,-14.93173225269382,18.951561750581238,3.0700073242187784,2.7112083924816375,-6.589006042480435,-17.069070972565612,3.8910588876047427,-11.829038507523023,-1.348973577437846,10.664114456347647,32.007648636329115,-19.915174301641983,5.240032465042591,8,5.505012512207003,3.805007934570284,-0.5249900817871378,-10.464988708496122,20.870010375976506,4,0.06980262125400971,1.1441978379412814,205.72999572753903,-1.9806361425856471,204.25999450683597,1.0772720021639897,204.2400054931641,0.06980262125400971
6397,2018-08-06,207.47999572753903,207.9900054931641,204.3500061035156,204.5399932861328,936000.0,0.011357552524375425,-1.1927860353528357,-1.7926850826673255,35.265230055908816,48.062857964325765,3.0579807715850222,4.891790133729671,-0.19110116268245747,-16.95493035856046,19.299533591768693,3.6399993896484943,1.6580751921990213,-4.246504211425815,-14.747278534403591,6.2542701115519606,-9.496891372914689,1.0038829500630584,7.496266490334023,91.69365119995143,43.30299022519681,5.250387161488886,8,3.115005493164091,3.1050109863281534,-2.8549919128417685,-11.984992980957003,18.199996948242216,0,0.0639098228199213,2.009775982647014,205.1499938964844,1.1441978379412814,205.72999572753903,-1.9806361425856471,204.25999450683597,0.0639098228199213
6398,2018-08-07,209.47999572753903,210.16000366210938,207.7100067138672,207.7400054931641,1221400.0,0.009639483522191572,-1.7222372927333762,0.5918329215885599,35.62357554440467,43.42724047761641,0.07510794533746434,3.1327404189790116,-1.836849099399302,-18.64360096436363,19.46203775368773,2.680007934570341,0.6934736183444841,-2.297503662109392,-12.741232839472133,8.146225515253349,-7.519368250790762,2.9243609265719783,4.708691123472562,91.24829394263682,46.92568704483942,5.221864588681367,8,1.115005493164091,1.1050109863281534,-2.9924926757812216,-13.984992980957003,18.30000305175784,1,0.0439660440219134,-1.1927860353528357,207.47999572753903,2.009775982647014,205.1499938964844,1.1441978379412814,205.72999572753903,0.0439660440219134
6399,2018-08-08,210.0399932861328,210.5800018310547,208.1100006103516,209.6999969482422,808900.0,0.0026732746324960033,2.47884206228102,0.1954012908657283,39.723644735482736,39.904467177157755,-1.804998638541008,2.7823390423528735,-2.016210694461222,-18.896390469407123,19.538843570990043,2.4700012207030966,-0.5603451607501597,-1.7800056457519418,-12.186250619438084,8.6262393279342,-6.983128132595027,3.4231168410911437,3.4083727200290355,93.40649103849164,49.67116962508465,5.203122486843077,8,-0.019989013671875,0.6150131225585938,-3.5124893188476562,-14.544990539550781,17.5,2,0.04675303579371759,-1.7222372927333762,209.47999572753903,-1.1927860353528357,207.47999572753903,2.009775982647014,205.1499938964844,0.04675303579371759
6400,2018-08-09,211.19000244140625,212.83999633789062,210.6199951171875,212.6100006103516,812900.0,0.005475191354185505,1.36171646091537,-4.1765101875954525,43.04186066795975,38.05863950226194,-4.257065677793463,1.5105152603061356,-2.9062199383182303,-19.683879259484115,18.789420808697564,2.8000030517578125,-1.7020926734172406,-0.5034965515136776,-10.873940696071173,9.866947593043818,-5.688718623792425,4.68172552076507,-9.339996337890653,81.50230678041194,37.771872641252656,5.185222072278744,8,-3.845001220703125,-0.5349960327148438,-4.662498474121094,-15.694999694824219,14.279998779296875,3,0.04323123621983749,2.47884206228102,210.0399932861328,-1.7222372927333762,209.47999572753903,-1.1927860353528357,207.47999572753903,0.04323123621983749
6401,2018-08-10,211.00999450683597,212.7100067138672,209.1100006103516,209.58999633789062,918100.0,-0.0008523506439194195,-2.025228401987546,-1.0,38.383103099543234,37.75227566091847,-4.783938059517709,1.5577397478745354,-2.479062125864516,-19.17719796198284,17.7598032545399,3.6000061035155966,-3.124840023538354,-0.5485038757323935,-10.878637645040385,9.781629893575598,-5.713570760386375,4.616563008921588,-8.940188598632858,78.44518332135195,38.178022473648944,5.165066884653995,8,-3.664993286132841,-0.35498809814455967,-5.269992828369169,-15.514991760253935,17.169998168945284,4,0.06497325752701721,1.36171646091537,211.19000244140625,2.47884206228102,210.0399932861328,-1.7222372927333762,209.47999572753903,0.06497325752701721
6402,2018-08-13,209.57000732421875,212.7400054931641,209.3000030517578,211.38999938964844,995500.0,-0.006824260556864581,-1.915255552322786,-1.281686205821962,38.59393481577992,37.307057224048194,-2.5298632155402743,2.7537846865694746,-0.8835120537381158,-17.391803523485237,16.563931456995558,3.4400024414062784,-4.416934055612444,-1.7439910888671761,-12.016285394446072,8.52830321671172,-6.880138241656624,3.392156063922272,-7.284797607421893,36.25739517369177,-6.596864445050741,5.136147152789454,8,-1.9550094604492188,1.0849990844726562,-4.300006866455078,-14.075004577636719,11.30999755859375,0,0.07849404195893794,-2.025228401987546,211.00999450683597,1.36171646091537,211.19000244140625,2.47884206228102,210.0399932861328,0.07849404195893794
6403,2018-08-14,210.69000244140625,211.5,208.6100006103516,210.0,1065400.0,0.005344252889464274,1.5021666182259907,-0.37912387340180254,37.84285602789784,37.772283357160084,-2.948807586285483,1.2414254930920379,-1.9258571410911145,-18.12715211374325,16.14269926272473,2.889999389648409,-5.199769535838044,-0.33449630737305824,-10.316013811810393,9.647021197064277,-5.325255059591711,4.656262444845595,-8.193696992187512,54.545542526251,12.102175072744672,4.990758752218666,8,-3.0750045776367188,-0.03499603271484375,-5.070003509521484,-15.194999694824219,10.759994506835938,1,0.07114713589005617,-1.915255552322786,209.57000732421875,-2.025228401987546,211.00999450683597,1.36171646091537,211.19000244140625,0.07114713589005617
6404,2018-08-15,209.47000122070312,211.58999633789062,207.1000061035156,209.50999450683597,952100.0,-0.00579050361462885,1.1380921413546317,-0.0579610791685507,37.00617043269345,37.7868601502122,-1.0192299878466997,1.8605932781085528,-0.6804339411407909,-16.446496441316356,15.48636240367704,4.489990234375028,-4.650016180650255,-1.1124977111816463,-10.500916987675367,8.275921565312075,-5.806707349428507,3.5817119270652142,-6.766821953710945,41.28918378631308,-1.8289001495854862,4.694209638246858,8,-1.0900039672851562,1.1850051879882812,-3.8500022888183594,-10.779998779296875,10.970001220703125,2,0.08741107295503303,1.5021666182259907,210.69000244140625,-1.915255552322786,209.57000732421875,-2.025228401987546,211.00999450683597,0.08741107295503303
6405,2018-08-16,209.69000244140625,211.1699981689453,208.8699951171875,210.69000244140625,958300.0,0.001050275549821178,1.3469521214480342,25.00419687140535,44.420796653985704,38.87790800373956,-0.6911086378044331,1.2062571527592354,-0.9128749005807322,-16.274294230473544,14.794556285207605,2.3000030517578125,-4.2107580998230105,-0.5774963378906364,-9.618309054979505,8.463316379198233,-5.097902696435085,3.9429100206538124,-6.78408683299611,45.9219258541812,1.0350145538043805,4.520406358544441,8,-1.095001220703125,0.9650039672851562,-3.9650039672851562,-9.864997863769531,9.209991455078153,3,0.08512561703896404,1.1380921413546317,209.47000122070312,1.5021666182259907,210.69000244140625,-1.915255552322786,209.57000732421875,0.08512561703896404
6406,2018-08-17,207.88999938964844,210.5,206.2100067138672,209.0500030517578,2001200.0,-0.008584114792314801,1.1132984560802177,1.160003662109375,66.6453791246239,42.3645912335968,1.719233801129235,2.555241694773656,0.9579667806983707,-14.068135019530871,14.315419768689832,4.2899932861328125,-3.485996295193047,-2.0079994201660156,-10.786491579743029,6.770492739410997,-6.397245499954522,2.381246659622491,-4.78540216664868,25.72730459165779,-23.612455648269282,4.389246079788505,8,1.6350021362304688,2.7650070190429688,-0.33249664306640625,-8.064994812011719,14.07000732421875,4,0.08456396114612752,1.3469521214480342,209.69000244140625,1.1380921413546317,209.47000122070312,1.5021666182259907,210.69000244140625,0.08456396114612752
6407,2018-08-20,207.3999938964844,208.82000732421875,207.07000732421875,208.82000732421875,2210600.0,-0.0023570421598088087,1.464765425200404,1.2241456420509607,60.836721558531394,45.1660519018331,2.454851471697509,2.3804961654052477,1.5145775358268736,-13.133655445690806,13.541115406191478,1.75,-2.9265293386779376,-1.9985046386718466,-10.092220033001581,6.095210755657888,-6.0453623358367,2.0483530584930065,-4.100688691186832,22.11876352518467,-30.42273649081008,4.046857697164866,8,2.125007629394503,3.255012512207003,0.28250885009762783,-7.574989318847685,14.779998779296847,0,0.10019286109366221,1.1132984560802177,207.88999938964844,1.3469521214480342,209.69000244140625,1.1380921413546317,209.47000122070312,0.10019286109366221
6408,2018-08-21,209.00999450683597,210.38999938964844,208.0200042724609,208.41000366210938,2091500.0,0.007762780413364645,-2.434801357821194,-0.42252476843397574,64.68768106232051,47.93983371592619,0.8617971618964191,0.24846176497845818,-0.011960197461434063,-14.323948226016938,12.166991804400253,2.990005493164034,-2.153075590062599,-0.04900360107419033,-7.5608265868100375,7.462819384661657,-3.804915093942128,3.7069078917937475,-5.519875478886547,52.044483142976794,-5.177105655696842,3.7559114928679285,8,0.5150070190429403,1.6450119018554403,-0.6649932861328409,-9.184989929199247,13.810012817382784,1,0.05679159221062191,1.464765425200404,207.3999938964844,1.1132984560802177,207.88999938964844,1.3469521214480342,209.69000244140625,0.05679159221062191
6409,2018-08-22,209.69000244140625,210.38999938964844,208.58999633789062,209.00999450683597,1797400.0,0.0032534708982447924,-1.3684184108818953,1.1333638513770257,62.87386712568664,50.14338998900695,0.14183782935975842,-1.0824603997666884,-0.635311687888759,-14.52062713525254,10.718608855693503,1.8000030517578125,-1.5072364195780779,1.0090042114257756,-5.455123979415902,7.473132402267453,-2.223059883995063,4.241068306846614,-6.0128858672580066,70.16132505583619,8.345613873038545,3.2320640954208333,8,-0.214996337890625,0.9650039672851562,-0.7374992370605469,-9.68499755859375,17.709991455078153,2,0.056082762029258104,-2.434801357821194,209.00999450683597,1.464765425200404,207.3999938964844,1.1132984560802177,207.88999938964844,0.056082762029258104
6410,2018-08-23,212.4499969482422,213.4600067138672,210.00999450683597,210.30999755859372,2073500.0,0.013162260836003137,-1.5182520368215318,3.147021204981661,70.78587051067377,53.743697479132564,-2.7051008450719394,-4.397938853822154,-3.315081222929308,-16.785757090887387,8.648500861550833,3.7700042724609375,-0.9187461933941847,3.978498840332037,-1.6121018029840855,9.56909948364816,1.1831985186739757,6.773799161990098,-8.589622778819091,86.06883081896551,19.63648510936214,2.795300321658068,8,-2.614990234375,-1.7949905395507812,-2.5199966430664062,-10.474998474121094,15.270004272460938,3,0.03760887553747816,-1.3684184108818953,209.69000244140625,-2.434801357821194,209.00999450683597,1.464765425200404,207.3999938964844,0.03760887553747816
6411,2018-08-24,216.6300048828125,217.3600006103516,211.4600067138672,212.8500061035156,2736600.0,0.01967525532885106,1.2519102641755444,1.7663550735488,73.57032518248042,57.62996307543263,-6.709667480875424,-8.68288443135657,-7.406225256859614,-20.482765242312894,9.111466735292781,5.899993896484403,-0.41568199846270204,7.942506408691401,1.4641309548223944,14.420881862560407,4.703318681756912,11.18169413562589,-12.385645411611648,92.90577061383647,28.443222212830648,3.2391877269344986,8,-4.845001220703125,-5.974998474121094,-6.190006256103516,-13.720001220703125,10.989990234375,4,0.010478645443875001,-1.5182520368215318,212.4499969482422,-1.3684184108818953,209.69000244140625,-2.434801357821194,209.00999450683597,0.010478645443875001
6412,2018-08-27,211.97000122070312,217.4600067138672,210.22000122070312,216.63999938964844,2418600.0,-0.021511349107111166,1.2947672858030677,-1.2354496500165413,55.64114849406906,59.60755112722942,-1.8700820820938873,-3.469072502981362,-2.7058067695563466,-15.342476040893104,8.784066778544524,7.2400054931640625,-0.20532220676858515,2.818002319335932,-3.15956787708015,8.795572515752013,-0.17078277887210902,5.806787417543973,-6.938703281153238,41.843177189409545,-18.436735388509817,2.9887850982080404,8,-0.1349945068359375,-1.3149948120117188,-1.2700004577636719,-9.05999755859375,19.350006103515625,0,0.04712933639492922,1.2519102641755444,216.6300048828125,-1.5182520368215318,212.4499969482422,-1.3684184108818953,209.69000244140625,0.04712933639492922
6413,2018-08-28,215.92999267578125,216.02999877929688,212.2100067138672,212.32000732421875,1618900.0,0.01868184852702326,1.0052464636432084,-0.773016438329309,61.56261401399354,62.33604485848498,-5.597221427790259,-6.8600959192327196,-6.5849821724429205,-18.728015032498092,8.33284070581535,4.05999755859375,0.27207356030797314,6.193494415283197,-0.042304123872042965,12.429292954438438,3.075595145705563,9.311393684860832,-9.904398034285975,82.75070745993928,25.559742378167577,3.1178992695776233,8,-4.0949859619140625,-5.274986267089844,-5.229991912841797,-13.019989013671875,8.740005493164062,1,0.02894456635018905,1.2947672858030677,211.97000122070312,1.2519102641755444,216.6300048828125,-1.5182520368215318,212.4499969482422,0.02894456635018905
6414,2018-08-29,217.8999938964844,218.75,215.44000244140625,215.6000061035156,1517100.0,0.009123332966815445,-1.526720402553231,0.6371183173841161,62.76148587706383,64.37389921660478,-6.979660310795595,-8.174962478452585,-8.496354389937125,-20.133580305383845,8.0857737606273,3.30999755859375,0.9345190950633935,7.481495666503946,0.7999781944126596,14.163013138595232,4.140736930458303,10.82225440254959,-10.959646289199384,90.27453582059616,34.66510956289663,3.340758736045644,8,-5.41999053955081,-7.304992675781278,-6.174991607666044,-14.564987182617216,4.410003662109318,2,0.02257922701031201,1.0052464636432084,215.92999267578125,1.2947672858030677,211.97000122070312,1.2519102641755444,216.6300048828125,0.02257922701031201
6415,2018-08-30,218.6300048828125,219.2100067138672,216.3500061035156,217.1699981689453,1246800.0,0.0033502111371095378,1.183197926676589,0.6347888968500228,64.19524419452783,64.10166200214967,-7.049500485913171,-8.31531547694729,-9.251857247031808,-20.31983699671025,7.673244785849177,2.860000610351591,1.5997604730907824,7.566506195068371,0.32366604698680135,14.80934634314994,3.9450861210276003,11.187926269109141,-10.50869203625598,93.54837067123356,39.140971609366474,3.621420074040779,8,-5.489997863769531,-8.035003662109375,-6.660003662109375,-15.294998168945312,-1.290008544921875,3,0.04011338250837393,-1.526720402553231,217.8999938964844,1.0052464636432084,215.92999267578125,1.2947672858030677,211.97000122070312,0.04011338250837393
6416,2018-08-31,219.47000122070312,219.77999877929688,217.6000061035156,217.97000122070312,1341100.0,0.003842090834425438,1.056601600737057,1.0273925357691545,68.86430271924901,64.99361546445161,-6.787955919870058,-8.461301323048986,-9.988185106164508,-20.61014498302609,7.622464901400158,2.1799926757812784,2.471712523463168,7.690502166748047,0.08682439826671384,15.29417993522938,3.8886632825073946,11.4923410509887,-10.018045110069323,96.75734688535475,38.39950107475878,3.80183888424066,8,-5.569999694824219,-8.654998779296875,-7.5,-16.134994506835938,1.19000244140625,4,0.03759055886505247,1.183197926676589,218.6300048828125,-1.526720402553231,217.8999938964844,1.0052464636432084,215.92999267578125,0.03759055886505247
6417,2018-09-04,220.7400054931641,221.1199951171875,218.05999755859372,219.94000244140625,1200600.0,0.0057866873167045085,2.9231183058639774,0.5333353678385606,69.04128772700972,65.47734953830597,-6.667879817016569,-9.156418184450786,-11.014476825088394,-21.350068466143483,7.957593843261407,3.0599975585937784,3.14249342027901,8.297505950927757,-0.00771311810265729,16.60272501995817,4.144896416412536,12.450115485442979,-9.842123408917445,95.735239970887,35.3710622907753,4.152609534515209,9,-5.885009765625028,-9.255004882812528,-9.172500610351591,-17.404998779296903,-16.30000305175784,1,0.031167842044094174,1.056601600737057,219.47000122070312,1.183197926676589,218.6300048828125,-1.526720402553231,217.8999938964844,0.031167842044094174
6418,2018-09-05,218.69000244140625,221.08999633789062,214.7100067138672,220.6000061035156,1837100.0,-0.009286957509935023,3.4152419772120086,-2.387495470064157,66.93605890939585,65.92870418094033,-3.4647191492454397,-6.725886244272914,-8.602869138818676,-18.75033769375341,8.500365112653329,6.3799896240234375,3.478050863228816,5.7870025634765625,-2.8416254962393737,14.415630623192499,1.4726885336185944,10.10131659333453,-6.156582271889079,62.090529297642135,-0.6581479343560019,4.3143140298579645,9,-3.1250076293945312,-7.2050018310546875,-8.852500915527344,-15.354995727539062,-18.0,2,0.0577530053583335,2.9231183058639774,220.7400054931641,1.056601600737057,219.47000122070312,1.183197926676589,218.6300048828125,0.0577530053583335
6419,2018-09-06,219.8600006103516,220.8000030517578,216.6100006103516,218.41000366210938,1456700.0,0.005350030435244957,1.5165165990789575,-0.7591592503235758,68.05109657877392,65.62484041072925,-3.3976971154993976,-7.507380245886651,-9.402139561471841,-19.41107493868563,9.182599204437606,4.190002441406222,4.078954719038961,6.466000366210977,-2.5839688767750886,15.515969609197043,1.9410157447179301,10.990984987704024,-5.9527284492071715,80.34326386326622,14.827226460663141,4.524984621493033,9,-4.190002441406278,-8.105003356933622,-10.159996032714872,-16.524993896484403,-8.039993286132841,3,0.021877547281182297,3.4152419772120086,218.69000244140625,2.9231183058639774,220.7400054931641,1.056601600737057,219.47000122070312,0.021877547281182297
6420,2018-09-07,220.32000732421875,221.5800018310547,217.17999267578125,218.27999877929688,1604600.0,0.002092271047894778,-1.0754658586265717,1.4069054058319992,73.16435510224741,65.57973262403668,-2.932305917795702,-7.64002740797531,-9.353024114410374,-19.44498839344641,9.608245251944,4.4000091552734375,4.551437719420846,6.469506835937494,-3.0226322826456737,15.961645954520662,1.7234372766459103,11.215576395229078,-5.6100006103515625,81.65945556957303,10.651451441205424,4.746069559291584,9,-4.420005798339844,-8.335006713867188,-10.620002746582031,-16.985000610351562,-11.540008544921875,4,0.009032272005358832,1.5165165990789575,219.8600006103516,3.4152419772120086,218.69000244140625,2.9231183058639774,220.7400054931641,0.009032272005358832
6421,2018-09-10,224.72000122070312,225.1199951171875,220.07000732421875,220.6199951171875,1567400.0,0.019970922976638272,1.0612220748242123,2.009798495070833,78.17175607000566,68.08313346580742,-6.77669371911071,-11.552543277825464,-13.369250581159804,-23.39201129528317,10.748069571588672,5.04998779296875,5.211637789404762,10.184000396728521,-0.3657085711488719,20.733709364605915,4.909145912789825,15.458854880667218,-8.773395385742191,96.15759517698602,18.181988524288883,5.274854483938695,9,-6.055000305175781,-10.200004577636719,-15.019996643066406,-21.384994506835938,-9.800003051757812,0,-0.03284089018655889,-1.0754658586265717,220.32000732421875,1.5165165990789575,219.8600006103516,3.4152419772120086,218.69000244140625,-0.03284089018655889
6422,2018-09-11,226.0200042724609,226.7899932861328,223.7100067138672,224.1100006103516,1595300.0,0.005784990408935764,-1.2730599880631974,0.4658538582348818,77.94938679070243,69.90388599655284,-6.564434486843425,-12.181517969286773,-14.271816381761482,-24.198463741829755,12.061803063578932,3.079986572265625,5.571544743358686,10.661503601074202,-0.7849284377588504,22.107935639907254,4.938287581657676,16.384719620490728,-8.840011596679659,93.6259116757653,11.85919241262691,5.723216019416521,9,-5.270004272460909,-10.45000457763669,-16.215000152587862,-22.68499755859372,-7.190002441406222,1,-0.023714717764053317,1.0612220748242123,224.72000122070312,-1.0754658586265717,220.32000732421875,1.5165165990789575,219.8600006103516,-0.023714717764053317
6423,2018-09-12,225.67999267578125,226.92999267578125,223.08999633789062,226.2100067138672,1001000.0,-0.001504342935370384,2.8985012199372604,-0.27749372872961664,76.57024919116827,71.43819303145334,-5.247803128184813,-11.237042564176022,-13.566553211476872,-23.341430136689326,13.329769755813745,3.839996337890625,5.54541761243982,9.571992492675776,-2.5315273225231465,21.675512307874698,3.5202325850763145,15.623752400275237,-6.577999877929699,87.88758758655152,4.46065899450322,6.051759907599456,9,-4.859992980957031,-9.109992980957031,-15.089988708496094,-22.344985961914062,-13.0,2,-0.09411552163992232,-1.2730599880631974,226.0200042724609,1.0612220748242123,224.72000122070312,-1.0754658586265717,220.32000732421875,-0.09411552163992232
6424,2018-09-13,227.77999877929688,228.3800048828125,225.92999267578125,226.33999633789062,1543200.0,0.00930523826510643,-1.1681430268985633,-2.7169137757305313,76.04482127330618,72.75481270687317,-6.480433155747022,-12.537795528689628,-15.247452748633407,-24.941602572644967,14.366013193486287,2.70001220703125,6.398799647401546,10.756498718261724,-1.9859862255473217,23.49898366207077,4.385256246357216,17.127741190166233,-7.112406005859384,94.64280848605729,11.072941579474445,6.371242471904516,9,-6.234992980957031,-10.484992980957031,-17.18999481201172,-20.719993591308594,-16.67999267578128,3,-0.11893053157902145,2.8985012199372604,225.67999267578125,-1.2730599880631974,226.0200042724609,1.0612220748242123,224.72000122070312,-0.11893053157902145
6425,2018-09-14,227.5399932861328,229.8600006103516,226.8300018310547,228.72999572753903,1434400.0,-0.0010536723788316937,-1.3218511762780256,-0.8263891832322949,71.40049625414918,73.03661198852873,-5.412850884391247,-11.480561510296184,-14.592159979121618,-24.17046152297104,15.560819052548922,3.0299987792969034,6.825803054894152,9.62399368286134,-3.451875742504569,22.699863108227248,3.086058970178385,16.161928395544294,-5.329918090820314,76.30225827115753,-5.8352451482379735,6.537934712682954,9,-5.2549896240234375,-9.504989624023438,-17.20248794555664,-20.399986267089844,-14.269989013671903,4,-0.06908669432079173,-1.1681430268985633,227.77999877929688,2.8985012199372604,225.67999267578125,-1.2730599880631974,226.0200042724609,-0.06908669432079173
6426,2018-09-17,225.47000122070312,228.22000122070312,225.2100067138672,227.50999450683597,1515300.0,-0.009097266970675588,-1.3515744675778294,1.7142765553675572,79.47595110796014,74.19601903085655,-2.6845650013866873,-8.459725060023345,-12.22198686012132,-21.540850688735958,15.925667880698091,3.0099945068359375,7.0600511512462845,6.675001525878912,-5.91770022655561,19.267703278313434,0.37865064966163686,12.971352402096187,-1.7299409423827967,35.155145950112434,-49.92797580561781,6.296350876217262,9,-3.18499755859375,-7.43499755859375,-16.46999740600586,-18.329994201660156,-16.600006103515625,0,-0.07402316206611059,-1.3218511762780256,227.5399932861328,-1.1681430268985633,227.77999877929688,2.8985012199372604,225.67999267578125,-0.07402316206611059
6427,2018-09-18,228.17999267578125,229.6199951171875,225.2100067138672,225.7899932861328,1331100.0,0.012019299420792606,-1.4845197312713034,-1.1715721840335531,78.2909611687162,75.45767483744771,-4.72510404657433,-10.048290986549489,-14.580577973267594,-23.810454087894783,16.41208267969432,4.4099884033203125,7.295166613155715,8.345993041992188,-3.7054595580927128,20.397445642077088,2.3202667419497516,14.371719342034623,-3.215944331054658,75.1845365681041,-9.772531986095217,6.02572630004245,9,-4.944992065429659,-10.144989013671875,-19.179988861083984,-19.534988403320312,-26.75,1,-0.0581119946203037,-1.3515744675778294,225.47000122070312,-1.3218511762780256,227.5399932861328,-1.1681430268985633,227.77999877929688,-0.0581119946203037
6428,2018-09-19,220.8800048828125,228.41000366210938,219.05999755859372,227.75999450683597,2072200.0,-0.031992234320654234,1.286062844511605,-2.878657481596886,55.52262745155699,74.06562271220139,3.2611494817145115,-1.9114364075228423,-7.030305257071063,-16.130570143548027,16.777400156842084,9.350006103515653,7.182304387726475,0.4525047302246037,-10.470848852509931,11.375858312959139,-5.009172061142664,5.914181521591871,8.979995727539091,16.85191490684388,-64.64696155230129,5.461676791367265,9,2.6399917602539062,-2.845001220703125,-11.745002746582031,-12.135002136230469,-13.220001220703125,2,-0.00928107119902244,-1.4845197312713034,228.17999267578125,-1.3515744675778294,225.47000122070312,-1.3218511762780256,227.5399932861328,-0.00928107119902244
6429,2018-09-20,221.4499969482422,222.42999267578125,220.47000122070312,222.0200042724609,1366000.0,0.002580550764348599,1.8201637868575318,0.08285002672509516,55.257257456583275,72.07594519601649,3.285972108439722,-1.639272408992042,-7.361762253407818,-16.28475388435686,17.162459844395425,1.959991455078125,6.988871700792487,0.43449707031248863,-9.251142034794498,10.120136175419475,-4.4083224822410045,5.277316622865982,8.194003601074257,22.129617725056626,-55.455558219041116,4.842819552553498,9,3.0100021362304688,-3.4149932861328125,-12.314994812011719,-12.704994201660156,-19.42999267578128,3,-0.03960263894025107,1.286062844511605,220.8800048828125,-1.4845197312713034,228.17999267578125,-1.3515744675778294,225.47000122070312,-0.03960263894025107
6430,2018-09-21,220.44000244140625,223.5200042724609,219.75999450683597,222.50999450683597,5539700.0,-0.004560824207516245,-1.192420447619771,3.63151836385075,51.79696474930123,69.14541282704931,4.821846625284479,5.171001419057575e-06,-6.266088568723092,-14.89972246273058,18.08719163553093,3.760009765624943,6.9924134684360695,-0.9749977111816293,-9.793357394254542,7.843361971891284,-5.384177552718086,3.4341821303548272,8.99231804809574,13.068231078230443,-59.52684621366153,4.409179841536464,9,4.019996643066406,-2.404998779296875,-10.922500610351562,-11.694999694824219,-19.770004272460938,4,-0.04236978876088182,1.8201637868575318,221.4499969482422,1.286062844511605,220.8800048828125,-1.4845197312713034,228.17999267578125,-0.04236978876088182
6431,2018-09-24,218.8999938964844,221.97000122070312,217.69000244140625,219.47999572753903,1505500.0,-0.006986066629767862,-1.8533470324047465,0.2801951953058459,46.62506975887637,65.66493315684642,6.089884013418185,1.8116810311244365,-4.65620715862795,-12.9689074592645,17.866044846138905,4.279998779296875,6.831397329522133,-2.628505706787081,-11.243644216906489,5.986632803332327,-6.936074961846799,1.6790635482726373,10.324880134399422,10.14243250571749,-57.06662994618472,4.307569255059706,9,4.875007629394503,-0.8649902343750284,-9.274990081787138,-10.154991149902372,-16.09999084472659,0,-0.02571945994062408,-1.192420447619771,220.44000244140625,1.8201637868575318,221.4499969482422,1.286062844511605,220.8800048828125,-0.02571945994062408
6432,2018-09-25,221.9600067138672,221.97999572753903,219.0,219.0,2041500.0,0.013979044781654126,-1.0135060596843926,-5.103443739970509,55.78352277726113,63.35529688863452,2.6746655151069945,-0.48647322258676695,-7.633527308256646,-15.623537860332675,18.014296572956596,3.0800018310546307,6.581762782121729,-0.0679931640625,-7.414731809272325,7.278745481147325,-3.7413624866674127,3.6053761585424127,6.803472453437536,39.83212487153866,-26.866738643096788,3.6733693226049065,9,1.8149948120117188,-3.4950027465820312,-11.870002746582031,-13.215003967285156,-10.960006713867188,1,-0.058974640479058316,-1.8533470324047465,218.8999938964844,-1.192420447619771,220.44000244140625,1.8201637868575318,221.4499969482422,-0.058974640479058316
6433,2018-09-26,222.17999267578125,224.6000061035156,221.05999755859372,222.6499938964844,1452500.0,0.000991106304108369,-1.6125606693617767,-0.15878383603025906,54.245960357297015,60.93320123130017,2.1299841824769032,-0.22579358028966112,-7.831679649088443,-15.481765695824635,18.40228806422614,3.540008544921875,5.690776803970721,-0.1605072021484375,-6.923619011585345,6.60260460728847,-3.542063106866891,3.221048702570016,6.140547422487543,64.97811656737078,0.004964037724334958,3.3815559047184585,9,1.5950088500976562,-3.239990234375,-12.089988708496094,-13.434989929199219,-9.819992065429659,2,-0.09339274770019312,-1.0135060596843926,221.9600067138672,-1.8533470324047465,218.8999938964844,-1.192420447619771,220.44000244140625,-0.09339274770019312
6434,2018-09-27,222.82000732421875,224.30999755859372,222.4900054931641,222.67999267578125,890700.0,0.002880613329443449,-6.000117377780933,-0.29790273358871,54.54545454545457,59.060418819222996,0.796125592180374,-0.5041628347109963,-8.500968942982752,-15.7543843200379,18.156427292648516,2.1300048828124716,4.688567798716292,0.23350677490233807,-6.1993855730450775,6.666399122849754,-2.9829393990713697,3.449952948876046,5.0753112677755325,74.24026286617793,10.907809629280578,3.21644617397371,9,0.834991455078125,-3.5950088500976562,-12.730003356933594,-14.075004577636719,-9.840011596679716,3,-0.06803699472126179,-1.6125606693617767,222.17999267578125,-1.0135060596843926,221.9600067138672,-1.8533470324047465,218.8999938964844,-0.06803699472126179
6435,2018-09-28,227.3999938964844,227.92999267578125,223.5,223.88999938964844,1593400.0,0.020554646897580575,-1.0652678828663804,25.068766346992355,54.841028513215896,56.32320519758474,-4.253063372820407,-4.630862820230448,-12.982822175202841,-19.946352563057502,18.0822162721064,5.1099853515625,3.8395932978582437,4.374993896484398,-2.1176775785104667,10.867665371479262,1.1286581589869797,7.621329633981816,-9.709991455078153,94.82422573492624,34.17151811989894,3.246335737497425,9,-3.7449951171875284,-7.464996337890625,-17.334987640380888,-18.654991149902372,-12.959991455078153,4,-0.11160945604764094,-6.000117377780933,222.82000732421875,-1.6125606693617767,222.17999267578125,-1.0135060596843926,221.9600067138672,-0.11160945604764094
6436,2018-10-01,227.72000122070312,229.8000030517578,226.6199951171875,228.8500061035156,1110400.0,0.0014072442075983016,1.0990159839656752,-0.32193921688814786,53.1835152482183,53.53348898419608,-4.716314904302891,-4.533547850941659,-13.176065208999887,-19.91245936414242,18.004258461899518,3.1800079345703125,2.8348247090927714,4.282501220703125,-2.3067582030962512,10.871760644502501,0.9878715088034369,7.577130932602813,-9.825198974609378,80.74072922862604,23.256799613786384,3.2946297118996815,10,-3.9749984741210938,-7.680000305175781,-17.474994659423828,-18.974998474121094,-14.020004272460938,0,-0.11878624146651628,-1.0652678828663804,227.3999938964844,-6.000117377780933,222.82000732421875,-1.6125606693617767,222.17999267578125,-0.11878624146651628
6437,2018-10-02,227.6199951171875,228.57000732421875,224.57000732421875,227.8699951171875,1276100.0,-0.0004391625811502875,3.8484131094177703,0.22123798206763007,53.66591660601979,53.327187779136395,-5.256919408507997,-4.101993749051587,-13.015865322855575,-19.481567930479855,17.39467794966086,4.0,2.066255138172835,3.838495635986334,-2.874997293796639,10.551988565769307,0.4817491710948616,7.195242100877806,-9.248984838867187,75.05713313023219,20.534262424469382,3.356746464891485,10,-3.8749923706054688,-7.579994201660156,-16.39999008178711,-18.87499237060547,-5.739990234375,1,-0.10904135224434652,1.0990159839656752,227.72000122070312,-1.0652678828663804,227.3999938964844,-6.000117377780933,222.82000732421875,-0.10904135224434652
6438,2018-10-03,231.32000732421875,231.83999633789062,228.52999877929688,230.0,1646400.0,0.016255216089985147,1.8051000879325505,-5.280029296875,56.30792739295465,53.443928883177655,-8.18055180719881,-7.175156628990976,-16.56019004025501,-22.82422339133049,18.111995077543074,4.220001220703125,1.345782947398277,6.907007598876959,-0.15686783943112914,13.970883037185047,3.375069879722929,10.438945318030989,-12.491837334960934,94.43861472907054,43.132129138812076,3.5319377191540386,10,-6.5550079345703125,-9.295005798339844,-20.075000762939453,-22.57500457763672,-8.080001831054659,2,-0.08784370863233704,3.8484131094177703,227.6199951171875,1.0990159839656752,227.72000122070312,-1.0652678828663804,227.3999938964844,-0.08784370863233704
6439,2018-10-04,224.6699981689453,230.7700042724609,223.3999938964844,230.2700042724609,1533700.0,-0.028748093311067424,1.2333344122366148,-4.242405326674968,45.83696690520604,52.78170690050042,-1.1462967213960837,-0.15422531281484453,-9.875302031175863,-15.826191893243276,18.383047849418354,7.920013427734347,0.2911785733931822,0.016498565673828125,-6.714365778929647,6.747362910277303,-3.3489336066279236,3.38193073797558,-5.061118598769525,15.047439633788882,-31.730035610718296,3.365432172301742,10,0.095001220703125,-1.3949966430664062,-13.424991607666016,-15.924995422363281,-2.5,3,-0.0547914615165348,1.8051000879325505,231.32000732421875,3.8484131094177703,227.6199951171875,1.0990159839656752,227.72000122070312,-0.0547914615165348
6440,2018-10-05,222.30999755859372,226.75999450683597,220.33999633789062,225.0399932861328,1343000.0,-0.010504297990766576,1.0810373011967047,0.4874987057291316,45.45454146385999,52.65164820105416,1.683942766682975,2.490177106784955,-7.487461702346707,-13.08333180423088,18.247337051371932,6.419998168945341,0.2705160620010645,-2.443001556396524,-8.959561576676265,4.0735584638832165,-5.70128156653638,0.815278453743332,9.529998779296903,17.13044539741823,-29.831757881526567,3.2582800101398637,10,3.110000610351591,0.9650039672851847,-10.772495269775362,-13.56499481201169,-9.440002441406222,4,-0.04196843117051274,1.2333344122366148,224.6699981689453,1.8051000879325505,231.32000732421875,3.8484131094177703,227.6199951171875,-0.04196843117051274
6441,2018-10-08,217.33999633789062,222.69000244140625,213.97999572753903,222.4199981689453,1842100.0,-0.02235617504963161,2.0996407946502127,1.8608094436960787,35.359277932389816,50.38228766273512,7.1626124129976745,7.25068478115557,-2.407208359500487,-7.765703519900285,17.69420195135833,8.710006713867216,0.10006942142979369,-7.044002532958984,-14.355704495873283,0.26769942995531437,-10.699853514416134,-3.388151551501835,14.27000000000001,18.812992696115288,-23.563930722602656,3.655850981457147,10,5.569999694824219,5.569999694824219,-5.472492218017578,-8.594993591308594,-4.5,0,-0.013343121125187873,1.0810373011967047,222.30999755859372,1.2333344122366148,224.6699981689453,1.8051000879325505,231.32000732421875,-0.013343121125187873
6442,2018-10-09,220.66000366210938,221.47999572753903,217.33999633789062,218.8000030517578,1721900.0,0.015275638999538987,1.365724250681221,-0.3661417204578837,49.66706876422428,49.873521930171485,4.0664361732509064,3.6981358834677565,-5.2656602888842485,-10.705189539596603,16.766805975678405,4.139999389648409,0.2051951610129663,-3.4559951782226506,-10.906813965969832,3.9948236095245306,-7.181404572096255,0.26941421565095425,10.244792651367192,37.40205882579104,-7.864723981310377,3.725409393873591,10,2.2499923706054688,2.2499923706054688,-8.302501678466797,-11.7550048828125,-11.279998779296875,1,-0.03154176832392719,2.0996407946502127,217.33999633789062,1.0810373011967047,222.30999755859372,1.2333344122366148,224.6699981689453,-0.03154176832392719
6443,2018-10-10,204.44000244140625,220.00999450683597,204.2100067138672,219.5,2826000.0,-0.07350675678198737,-1.0360823424617436,-8.09677022404161,32.53237044379557,47.42762369665382,19.562601467175796,19.231300920046635,11.186643197609271,5.792742651929416,16.625581226545073,16.449996948242188,0.2120143380757895,-18.613996887207037,-30.092459338824483,-7.135534435589591,-24.353228113015774,-12.8747656613983,25.787801848632824,0.8659478489471674,-45.37247925906819,5.739231225808726,10,13.584999084472656,13.584999084472656,8.729995727539062,5.1349945068359375,10.099990844726562,2,0.08530621323194643,1.365724250681221,220.66000366210938,2.0996407946502127,217.33999633789062,1.0810373011967047,222.30999755859372,0.08530621323194643
6444,2018-10-11,200.69000244140625,208.55999755859372,199.0,204.63999938964844,2918800.0,-0.01834278984160531,-1.6084570724365475,0.2622840364265653,30.799164520608073,44.75630547525294,22.175308316858462,21.97436385805787,15.12951530101094,9.78332679858741,16.34882026651794,9.559997558593722,-0.45916435468242867,-21.009497070312506,-35.99690664309759,-6.022087497527423,-28.503201856705033,-13.515792283919978,27.9767339940625,6.087906252971638,-42.51442652224527,7.493704786392538,10,14.729995727539062,14.729995727539062,12.83499526977539,8.884994506835938,10.75,3,0.1123623637323019,-1.0360823424617436,204.44000244140625,1.365724250681221,220.66000366210938,2.0996407946502127,217.33999633789062,0.1123623637323019
6445,2018-10-12,211.82000732421875,212.3999938964844,205.5800018310547,208.19000244140625,2602200.0,0.05545869125225633,1.847608914486656,-0.9189892879355036,44.198639163192865,43.75798591025012,9.613870341996858,10.125407512042415,4.278300972347893,-1.020568677152994,15.482250308440593,11.709991455078153,-0.8763702597289011,-9.093492889404303,-24.43585747425101,6.2488716954424035,-16.76467518182767,-1.4223105969809353,14.47339019641251,54.115685956247404,0.6216482966849384,7.671182292423359,10,3.5999908447265625,3.5999908447265625,1.8924903869628906,-2.2450103759765625,-12.580001831054659,4,0.04886219661433833,-1.6084570724365475,200.69000244140625,-1.0360823424617436,204.44000244140625,1.365724250681221,220.66000366210938,0.04886219661433833
6446,2018-10-15,208.77999877929688,211.69000244140625,207.57000732421875,211.69000244140625,1220200.0,-0.014351847983220645,1.8316082009333543,-0.8016528230823553,39.19672291485677,42.15029772234311,10.822840959136045,12.491371517693011,7.586221017082096,2.240329385352993,15.164921570121265,4.25,-1.4774333719215065,-11.299001312255854,-27.394937798886076,4.796935174374369,-19.34696955557098,-3.2510330689407283,15.329926939683872,43.505340916572884,-11.232826385614452,8.047968243315117,10,6.6399993896484375,6.6399993896484375,5.162502288818359,1.0250015258789062,-13.600006103515625,0,0.01958998161607517,1.847608914486656,211.82000732421875,-1.6084570724365475,200.69000244140625,-1.0360823424617436,204.44000244140625,0.01958998161607517
6447,2018-10-16,214.9199981689453,215.8600006103516,209.69000244140625,211.6300048828125,1591000.0,0.029408944465695974,1.386847332367223,-1.130580462482303,44.57562157506955,40.84670818702255,3.0082449334357477,5.593830179233805,1.715889796167403,-3.6657428888100867,14.247490367466936,7.080001831054716,-2.3640663137541083,-4.496002197265625,-20.27622907399123,11.284224679459982,-12.386115635628414,3.394111241097164,7.181133492516977,75.77345231463751,21.40811692579011,7.890113438362803,10,-0.03499603271484375,0.5,1.6725006103515625,-3.345001220703125,-16.52000427246091,1,-0.009678028330428523,1.8316082009333543,208.77999877929688,1.847608914486656,211.82000732421875,-1.6084570724365475,200.69000244140625,-0.009678028330428523
6448,2018-10-17,218.8300018310547,218.9499969482422,213.25,215.44000244140625,2167000.0,0.01819283312591402,2.1405031631602176,1.0303970539809753,47.157712813656595,40.99345773240594,-3.1958638664986836,1.6046416611440293,-1.9379269817736713,-7.305531125228725,14.990796325544748,5.6999969482421875,-3.2142198363565058,-0.48349838256837074,-16.250311435489607,15.283314670352866,-8.366904909028989,7.399908143892247,1.423039297490618,99.39852062384364,45.583102873103954,7.883406526460622,10,-5.950004577636719,-3.410003662109375,-0.6700019836425781,-6.2100067138671875,-21.779998779296875,2,-0.04318419261147721,1.386847332367223,214.9199981689453,1.8316082009333543,208.77999877929688,1.847608914486656,211.82000732421875,-0.04318419261147721
6449,2018-10-18,212.67999267578125,218.1199951171875,212.3999938964844,217.44000244140625,1727400.0,-0.02810404927941046,-1.1503734382708382,-1.4041329270323675,39.74359901234733,40.35890857112676,1.2007776896477367,7.445680177472781,4.384034275434686,-0.912098088852531,15.813218984836588,6.430007934570284,-4.327968655348457,-6.19500732421875,-22.19768490266108,9.80767025422358,-14.196346113439915,1.8063314650024154,6.2700042724609375,53.10391501638865,4.290943520195789,8.001338789221165,10,-1.834991455078125,2.7400054931640625,6.015007019042969,1.6400070190429688,-11.259994506835938,3,0.008745536366399298,2.1405031631602176,218.8300018310547,1.386847332367223,214.9199981689453,1.8316082009333543,208.77999877929688,0.008745536366399298
6450,2018-10-19,211.1000061035156,215.9499969482422,210.13999938964844,214.97000122070312,1725900.0,-0.00742893843650938,-1.0069046577450758,0.8130225162845626,38.61956742971703,40.721162959718676,1.1436721967915275,8.738065519354421,6.084084743059776,0.8343405064330511,16.51770437260287,5.80999755859375,-6.0098939369636355,-7.307994079589861,-23.659697978232316,9.043709819052594,-15.483846028911103,0.867857869731381,7.849990844726591,31.01934971755099,-13.186771317436456,8.175851949321233,10,-0.8600082397460653,4.319992065429716,8.319999694824247,3.944999694824247,-12.350006103515597,4,0.001610593690480222,-1.1503734382708382,212.67999267578125,2.1405031631602176,218.8300018310547,1.386847332367223,214.9199981689453,0.001610593690480222
6451,2018-10-22,213.2700042724609,214.63999938964844,209.1699981689453,212.0200042724609,1334800.0,0.01027947942304297,1.741861959248569,-0.32299782354981943,40.44481102907661,39.69646765581338,-1.8599631103588194,6.45564047524033,4.0676445768112615,-1.1628809265494908,17.87751210356486,5.470001220703125,-6.891762328482798,-4.856496429443382,-21.365624060147297,11.652631201260533,-13.11106024479534,3.3980673859085755,4.849990844726591,41.92235802927537,1.551816432960841,8.254563815351956,10,-3.7650070190429403,2.1499938964844034,6.889999389648466,2.5849990844726847,-4.350006103515597,0,-0.06578514792625467,-1.0069046577450758,211.1000061035156,-1.1503734382708382,212.67999267578125,2.1405031631602176,218.8300018310547,-0.06578514792625467
6452,2018-10-23,208.8699951171875,210.33999633789062,204.32000732421875,209.52999877929688,1591300.0,-0.02063116737997639,4.280694944519548,-0.5280029296875,35.189338543210184,39.991686333526104,0.7730514694070791,10.355635560391534,8.61967147051655,3.3464747290348384,19.51283648658052,8.949996948242159,-7.79535290201261,-8.602005004882812,-25.504439329520068,8.300429319754443,-17.053222167201454,-0.15078784256417066,7.720400390625002,31.10041708776991,-2.3304598699848817,8.451217162318631,10,0.10500335693359375,6.5500030517578125,11.290008544921875,6.985008239746094,0.32000732421875,1,-0.06554317403859478,1.741861959248569,213.2700042724609,-1.0069046577450758,211.1000061035156,-1.1503734382708382,212.67999267578125,-0.06554317403859478
6453,2018-10-24,201.42999267578125,211.16000366210938,201.2700042724609,208.22999572753903,1533000.0,-0.03562025477729336,-1.7780975750886563,10.302977759282335,34.82632823438669,40.4391489683904,8.650919004847736,17.034775851340612,16.092266134194688,10.807046481744464,20.688840191656986,9.889999389648466,-8.125024711669766,-15.004507446289068,-33.18889081565703,3.179875923078896,-24.096699130973064,-5.912315761605072,13.753171191406238,0.9494865890114785,-33.3689397252792,9.09219168468399,10,8.680007934570312,13.990005493164062,19.20500946044922,14.425010681152344,13.100006103515625,2,-0.015042440994246009,4.280694944519548,208.8699951171875,1.741861959248569,213.2700042724609,-1.0069046577450758,211.1000061035156,-0.015042440994246009
6454,2018-10-25,207.66000366210938,208.19000244140625,202.7899932861328,204.32000732421875,1367400.0,0.030928914326854295,1.4545530208976343,-0.4911757116090182,40.89497444604652,40.0720751109297,3.9264894225907767,10.130160598372015,10.007242926223768,4.614401315680965,21.928396598248348,6.760009765625,-9.312550280185633,-8.016496276855463,-26.343449929217115,10.31045737550619,-17.179973103036303,1.1469805493253773,6.228507095703122,43.52862791403529,6.745386153969996,9.163476826180831,10,2.4499969482421875,7.7599945068359375,13.117496490478516,8.194999694824219,5.860000610351534,3,-0.05109313504402824,-1.7780975750886563,201.42999267578125,4.280694944519548,208.8699951171875,1.741861959248569,213.2700042724609,-0.05109313504402824
6455,2018-10-26,202.0200042724609,205.30999755859372,199.5500030517578,200.97000122070312,1399400.0,-0.027159776992133233,-1.9614372290975985,0.31437251587554543,40.55720886190595,40.22324021615738,8.97386546151634,14.515480058465954,15.722589760472118,10.239071202376579,22.526272713438107,8.110000610351562,-8.418616254673452,-12.387496185302751,-30.810989270786166,6.035996900180663,-21.59924272804446,-3.175749642561044,10.677425624726595,16.368467992937692,-21.75067610784767,9.211746542741713,10,7.229995727539091,13.399993896484403,19.227497100830107,13.834999084472685,5.629989624023494,4,-0.0029700331196230723,1.4545530208976343,207.66000366210938,-1.7780975750886563,201.42999267578125,4.280694944519548,208.8699951171875,-0.0029700331196230723
6456,2018-10-29,200.6699981689453,208.1999969482422,196.3999938964844,206.3500061035156,1534300.0,-0.006682536753612078,1.5159949050554087,-5.409515643846485,37.37208119175421,39.422846840233454,10.116327636014177,14.477321669695243,17.191837977161185,11.617475604735318,22.887459615645003,11.800003051757784,-7.030736860147499,-12.385002136230469,-30.664587368790762,5.894583096329825,-21.524794752510616,-3.245209519950322,10.93163733646719,28.92954910101381,-8.896941783709504,9.139792616280145,10,7.004997253417969,13.449996948242188,20.577503204345703,15.185005187988281,10.8800048828125,0,-0.00956793833888836,-1.9614372290975985,202.0200042724609,1.4545530208976343,207.66000366210938,-1.7780975750886563,201.42999267578125,-0.00956793833888836
6457,2018-10-30,202.8000030517578,204.2100067138672,199.4600067138672,200.8800048828125,1486900.0,0.010614466049973403,1.0042170866047946,-0.3380273744442521,48.73962627014794,39.59861500206583,6.8015590059647195,10.9541503357284,15.224081322846928,9.528543200387787,23.906461561095277,4.75,-7.177296183726924,-9.013997650146479,-26.482192307510076,8.454197007217118,-17.748094978828277,-0.27990032146468025,7.281468292761872,43.3604669434473,0.823243269473771,8.734097328681797,10,4.459991455078125,11.319992065429688,18.104999542236328,13.055000305175781,-0.339996337890625,1,0.030177490261800388,1.5159949050554087,200.6699981689453,-1.9614372290975985,202.0200042724609,1.4545530208976343,207.66000366210938,0.030177490261800388
6458,2018-10-31,211.0,212.7700042724609,205.08999633789062,205.38999938964844,1589600.0,0.040433909392740164,-1.4734298329889166,2.9218781044115425,57.41619305397319,41.562236562246476,-2.9345236198844873,1.2161265453295016,7.233059418420453,1.416121476420301,23.708017225530547,9.970001220703097,-6.519837914488221,0.20199966430664062,-14.658317217636949,15.06231654625023,-7.228158776665168,7.6321581052784495,-14.600006103515597,89.1875189336566,40.30308502805078,7.430158440971796,10,-4.825004577636719,3.1199951171875,10.120002746582031,4.855003356933594,-4.2100067138671875,2,-0.008578187481486976,1.0042170866047946,202.8000030517578,1.5159949050554087,200.6699981689453,-1.9614372290975985,202.0200042724609,-0.008578187481486976
6459,2018-11-01,212.3600006103516,212.58999633789062,207.80999755859372,210.80999755859372,1411600.0,0.006445500522993308,3.7562306892285084,0.2762928490413721,50.45195259510367,42.87694602506721,-4.855272313622947,-1.173563224857304,6.080223748364602,0.1344505524987767,24.888544848525644,4.779998779296903,-6.6548253299904445,2.1775001525879247,-11.210385602264012,15.565385907439861,-4.516442724838043,8.871443030013893,-15.632606506347656,97.49539766504357,47.237278295575145,6.693942877425969,11,-6.840003967285185,1.759994506835909,8.997501373290987,3.495002746582003,-6.25,3,0.010218488240292034,-1.4734298329889166,211.0,1.0042170866047946,202.8000030517578,1.5159949050554087,200.6699981689453,0.010218488240292034
6460,2018-11-02,212.97999572753903,215.72999572753903,211.67999267578125,212.9499969482422,2165800.0,0.0029195475391103898,-2.151744365544899,0.019354013053603188,53.66363860216555,44.34570464429932,-5.789359289985271,-2.6650142466257023,5.589892776051585,-0.4076043681560577,26.5592002206825,4.050003051757784,-7.330788184304424,3.263995361328085,-8.94269737429417,15.47068809695034,-2.8393510064830423,9.367341729139213,-15.931749420165971,85.7734105561129,33.22929542180056,6.103346367811123,11,-6.915000915527315,1.139999389648466,8.46000289916995,2.8750076293945597,-3.800003051757784,4,0.0025354895096001417,3.7562306892285084,212.3600006103516,-1.4734298329889166,211.0,1.0042170866047946,202.8000030517578,0.0025354895096001417
6461,2018-11-05,214.44000244140625,214.8699951171875,211.32000732421875,213.94000244140625,1361300.0,0.006855135426591774,4.220626514675523,16.6673448626811,49.54407726554771,45.94067561344794,-7.896332089159301,-4.588685113113286,4.1444342404251415,-1.8009875116957517,27.136402928011194,3.54998779296875,-6.889567643041175,4.869001770019537,-7.021164743127883,16.759168283166957,-1.0760814865541874,10.814085026593261,-16.644486157226538,92.07133277687656,40.711363570600696,5.945083256573714,11,-8.375007629394531,-0.32000732421875,7.3549957275390625,1.4150009155273438,-6.0,0,-0.03166390816833331,-2.151744365544899,212.97999572753903,3.7562306892285084,212.3600006103516,-1.4734298329889166,211.0,-0.03166390816833331
6462,2018-11-06,213.6999969482422,216.1499938964844,211.3699951171875,213.82000732421875,1228300.0,-0.0034508742992869212,1.0000063844525693,-0.240020751953125,44.815037809200795,47.050532232871724,-7.151160616689282,-4.634451768415516,5.040917765646185,-0.9960691885197264,27.660988245208816,4.779998779296903,-6.220513140746959,4.476996612548817,-6.411885422545453,15.365878647643086,-0.9674444049983038,9.921437630095937,-15.187101486328089,77.84812396872066,31.219493923900373,5.4444410175471285,11,-7.425003051757784,0.4199981689453125,8.1925048828125,2.1550064086914062,-12.770004272460938,1,-0.010060804525912515,4.220626514675523,214.44000244140625,-2.151744365544899,212.97999572753903,3.7562306892285084,212.3600006103516,-0.010060804525912515
6463,2018-11-07,221.8800048828125,221.88999938964844,215.0200042724609,215.69000244140625,1146400.0,0.03827799743278182,1.2125618583805604,-51.57889383343929,58.93204539353726,49.05465122703736,-13.550223726720105,-12.059187821884166,-3.0119953840215317,-9.066132319138774,26.207773172598092,8.19000244140625,-5.639164581164408,11.78500442504884,-0.2264973686809526,23.79650621877863,5.7792535281839434,17.790755321913736,-22.308883514824174,99.92901629590776,51.883846925664486,6.0057508968649,11,-12.735008239746094,-7.760009765625,0.0124969482421875,-6.025001525878906,-24.38999938964841,2,-0.08752477799521463,1.0000063844525693,213.6999969482422,4.220626514675523,214.44000244140625,-2.151744365544899,212.97999572753903,-0.08752477799521463
6464,2018-11-08,223.2400054931641,223.30999755859372,220.07000732421875,220.7100067138672,920600.0,0.006129441952508863,1.4269745113727588,0.4087233895698006,61.83696259903853,51.419068308940986,-13.932990477111076,-12.272390317079527,-4.2899862083311575,-10.330315923891476,24.253263066514887,3.2399902343749716,-4.140207477797617,12.017504882812517,-0.4996317552864582,24.534641520911492,5.758936563763029,18.276073201862005,-21.883373883442943,99.41624585123543,47.18430375069905,6.258568319049485,11,-13.385009765625028,-9.655006408691435,0.15499496459958095,-6.395004272460966,-25.11000061035159,3,-0.07368756406671473,1.2125618583805604,221.8800048828125,1.0000063844525693,213.6999969482422,4.220626514675523,214.44000244140625,-0.07368756406671473
6465,2018-11-09,222.1699981689453,223.41000366210938,219.0500030517578,222.88999938964844,1588100.0,-0.004793080531668159,3.954518657234013,-0.2845856000385961,58.86805935656513,53.80751032725331,-10.84453986033543,-10.948569553560333,-3.1722458491093164,-9.216205342555043,22.937028385104142,4.3600006103515625,-1.9292811772028529,10.429998016357416,-3.01273387765562,23.872729910370452,3.708632069350898,17.151363963363934,-18.6180299643369,89.74354120126715,34.71181132561176,6.721365947006513,11,-10.734992980957031,-10.590003967285128,1.8500022888183594,-5.3249969482421875,-26.599990844726562,4,-0.07228697704890452,1.4269745113727588,223.2400054931641,1.2125618583805604,221.8800048828125,1.0000063844525693,213.6999969482422,-0.07228697704890452
6466,2018-11-12,212.8699951171875,221.47999572753903,212.6199951171875,221.47999572753903,1651800.0,-0.041859851142843296,1.0580720051748804,11.958313906667192,53.63107892399589,54.35100506656975,0.41127519099492815,-1.3981261778566818,6.0413278057715445,0.13366745998246188,21.766591302576956,9.550003051757812,-0.8199303195920891,0.9254951477050781,-12.4519196026626,14.302909898072755,-5.7632122274787605,7.614202522888917,-6.935062657678969,12.45846291888768,-43.716710885148515,6.688707375183844,11,1.3800048828125,-2.964996337890625,11.47750473022461,3.975006103515625,-20.80999755859378,0,-0.017334535284669217,3.954518657234013,222.1699981689453,1.4269745113727588,223.2400054931641,1.2125618583805604,221.8800048828125,-0.017334535284669217
6467,2018-11-13,212.83999633789062,216.3800048828125,212.0500030517578,213.92999267578125,1569800.0,-0.00014092535343157575,-2.2434678248942737,0.1265965459491555,61.96768737532423,54.856726657830976,2.252044311478272,-1.6147339841147073,5.941824315289864,0.27486246124686886,21.395606859462642,4.3300018310546875,0.8543553996988749,0.9994964599609375,-12.312700752772798,14.311693672694673,-5.65660214640593,7.655595066327805,-4.808055334069991,6.954165877534792,-53.88484572640236,6.656098606366871,11,2.7700042724609375,-2.93499755859375,10.069999694824219,4.0050048828125,-27.029998779296903,1,-0.020672777542709797,1.0580720051748804,212.8699951171875,3.954518657234013,222.1699981689453,1.4269745113727588,223.2400054931641,-0.020672777542709797
6468,2018-11-14,209.3800048828125,216.30999755859372,208.1699981689453,214.8699951171875,1189400.0,-0.016256302925251265,-1.0581531279538499,5.036705210404009,51.915367801185894,55.019328347395664,6.099501008198104,1.160486303928053,9.29552587795439,3.894759897435165,21.759875766498364,8.139999389648409,2.9828464396835557,-1.9879951477050781,-14.921062520655596,10.94507222524544,-8.454528834180337,4.478538538770181,14.029998779296875,7.939673738371936,-52.81331583889967,6.466533686475252,11,6.409996032714844,0.524993896484375,13.529991149902344,7.464996337890625,-26.6300048828125,2,-0.04035730255981518,-2.2434678248942737,212.83999633789062,1.0580720051748804,212.8699951171875,3.954518657234013,222.1699981689453,-0.04035730255981518
6469,2018-11-15,214.5399932861328,215.19000244140625,207.6699981689453,208.7899932861328,1342800.0,0.024644131640976452,1.1333290046100903,-1.0473606972917686,64.09273438653986,56.178116767881704,1.4318374299658956,-4.061232275496309,4.0492973223053355,-1.0796018138952945,22.055609820072153,7.5200042724609375,4.082948876026109,3.078993225097662,-9.920377908250401,16.078364358445725,-3.4206923415763697,9.578678791771694,8.565210266113269,43.6467135934048,-21.782054107509566,6.499685566674029,11,1.0000076293945312,-4.6349945068359375,3.4850082397460938,2.3050079345703125,-21.739990234375,3,-0.07947230505516556,-1.0581531279538499,209.3800048828125,-2.2434678248942737,212.83999633789062,1.0580720051748804,212.8699951171875,-0.07947230505516556
6470,2018-11-16,211.44000244140625,214.3500061035156,210.42999267578125,213.00999450683597,1606200.0,-0.014449477681264256,-1.1838444373605197,-0.2730420983356028,61.66342289320796,57.52471072651061,4.7946121980571945,-0.9849633277499663,7.010418104975685,2.2519861449135874,22.073092033155447,4.1100006103515625,3.821169944279461,-0.03799743652342613,-13.036270044302455,12.960275171255603,-6.537133740412941,6.461138867366088,11.047792895507797,27.299094416674457,-40.98076188223748,6.499136303889516,11,4.099998474121094,-1.535003662109375,3.9799957275390625,3.9799957275390625,-14.199996948242159,4,-0.06294928776441999,1.1333290046100903,214.5399932861328,-1.0581531279538499,209.3800048828125,-2.2434678248942737,212.83999633789062,-0.06294928776441999
6471,2018-11-19,199.2400054931641,211.1499938964844,196.2700042724609,210.0500030517578,3277600.0,-0.05769956870683912,1.2874732296375169,6.885383561244281,46.83499450857143,57.74915035977402,16.328903523392853,10.65640810391875,18.785070104799104,14.522379528476648,22.522772745231745,15.169998168945341,3.762476300234141,-11.536494445800741,-25.598401666585715,2.5254127749842326,-18.56744805619323,-4.5055408354082545,22.65507795703121,14.768777377233786,-54.322515157862455,7.030953610392491,11,10.599998474121065,10.599998474121065,16.17999267578122,16.17999267578122,-3.3899993896484943,0,-0.018419986286696166,-1.1838444373605197,211.44000244140625,1.1333290046100903,214.5399932861328,-1.0581531279538499,209.3800048828125,-0.018419986286696166
6472,2018-11-20,195.17999267578125,198.97999572753903,190.7100067138672,197.6100006103516,4439900.0,-0.020377498019704343,2.199223188645356,0.2247926441610096,34.81765309893963,55.06977343815206,19.54047253357419,14.375239509628358,22.32188118286996,18.6252643172985,22.570862545590675,8.529998779296903,3.296519132023178,-14.912007141113293,-30.60308630021123,0.779072017984646,-22.757546720662248,-7.0664675615643375,25.177586023749996,17.46088890822731,-47.06057637296251,7.845539579548967,11,11.880012512207031,11.880012512207031,20.240005493164062,20.240005493164062,1.6700134277343466,1,-0.015985219972675324,1.2874732296375169,199.2400054931641,-1.1838444373605197,211.44000244140625,1.1333290046100903,214.5399932861328,-0.015985219972675324
6473,2018-11-21,198.3999938964844,200.57000732421875,194.3300018310547,198.3500061035156,2578600.0,0.016497598839712913,1.8428176181074993,-0.0205710410479155,37.06448760478045,52.31727621656783,14.12496118761365,11.506545982364997,18.61626889892628,15.449251506748396,22.181387987766577,6.2400054931640625,3.036494098967836,-11.540505981445278,-27.636997424523628,4.555985461633071,-19.58875170298444,-3.492260259906118,19.585779044193714,31.41335181675001,-27.741769674866944,8.048245721539171,11,8.660011291503878,8.660011291503878,16.752506256103487,17.02000427246091,-3.9299926757812784,2,-0.06345764478430149,2.199223188645356,195.17999267578125,1.2874732296375169,199.2400054931641,-1.1838444373605197,211.44000244140625,-0.06345764478430149
6474,2018-11-23,197.0500030517578,197.92999267578125,195.0,195.6199951171875,1622700.0,-0.006804389547667822,-1.194752573136512,28.607142857110325,35.43610169623942,49.71372536542053,12.705312297021493,12.670531214624532,19.38724958961717,16.846684997575665,21.770865740879774,3.3999938964844034,3.040863790430109,-12.359996795654297,-29.44213005623905,4.722136464930458,-20.90106342594666,-3.818930165361934,18.75370859077543,26.818936131896905,-27.772465073971517,8.541066630292375,11,9.044998168945312,10.010002136230469,17.099994659423828,18.3699951171875,-8.529998779296903,4,-0.07257042796391999,1.8428176181074993,198.3999938964844,2.199223188645356,195.17999267578125,1.2874732296375169,199.2400054931641,-0.07257042796391999
6475,2018-11-26,201.4199981689453,202.0800018310547,199.6100006103516,202.07000732421875,2151400.0,0.02217708728499579,6.3731581224805,-0.45454933469914743,38.6979111615146,48.054484502922605,5.679671381979233,8.699297896144827,14.484823386526557,12.545235288677702,20.710663131531614,5.029998779296875,1.5529851237513697,-7.960001373291021,-25.098794896736592,9.17879215015455,-16.52939813501382,0.6093953884317784,12.376217079294634,52.39725132599998,2.441603327257134,8.56939676172279,11,2.1250076293945312,5.640007019042969,11.712501525878906,14.0,-5.4199981689453125,0,-0.04279612350089135,-1.194752573136512,197.0500030517578,1.8428176181074993,198.3999938964844,2.199223188645356,195.17999267578125,-0.04279612350089135
6476,2018-11-27,198.75,199.7100067138672,195.52999877929688,199.6999969482422,1781400.0,-0.013255874258849887,7.6184266410784796,1.4615131810605884,37.443304983368634,45.329553126038654,6.857224823348162,11.82431836947012,16.647119522849323,15.219610412258021,19.41785273458817,5.8899993896484375,-0.46059821825045333,-10.533999633789051,-27.898240584562444,6.830241316984342,-19.216120109175762,-1.8518791584023404,13.199318565490131,70.712372373662,23.281749382764588,8.6821204753867,11,4.760002136230469,8.310005187988281,14.079998016357422,16.669998168945312,0.24000549316409092,1,-0.007597456638168132,6.3731581224805,201.4199981689453,-1.194752573136512,197.0500030517578,1.8428176181074993,198.3999938964844,-0.007597456638168132
6477,2018-11-28,208.9199981689453,209.0200042724609,199.32000732421875,199.32000732421875,2284600.0,0.05116980210790101,-1.0208346247685292,-10.105285982749482,39.466830101793946,43.94638227055065,-4.388834132312098,2.2517729052846107,5.989763381747764,5.119877850100238,17.514759417588646,10.270004272460909,-2.131991868210548,-0.6700012207031136,-17.766770207006374,16.426767765600147,-9.21838571385473,7.878383272448502,1.330175448414991,99.31922337035348,56.11150929645228,8.548384493151627,11,-5.969993591308594,-1.8599929809570312,3.542499542236328,6.5,-5.160003662109347,2,-0.06255979408376466,7.6184266410784796,198.75,6.3731581224805,201.4199981689453,-1.194752573136512,197.0500030517578,-0.06255979408376466
6478,2018-11-29,209.19000244140625,209.9499969482422,205.13999938964844,206.9600067138672,1899500.0,0.0012923811737859392,1.5653424696552314,0.2322914431490356,38.37497244554064,41.08885316599519,-5.239627393207741,1.9386089868079353,5.460826775223495,4.9107664024295445,17.25165693941643,4.80999755859375,-2.91550485194324,-0.30949707031248863,-17.393997664905925,16.775003524280947,-8.85174736760922,8.232753226984244,-18.479995727539062,94.91642366572324,56.38897056488565,8.542250297296723,11,-6.659996032714844,-2.1299972534179688,3.007495880126953,6.2299957275390625,-6.529998779296875,3,-0.05898941724687379,-1.0208346247685292,208.9199981689453,7.6184266410784796,198.75,6.3731581224805,201.4199981689453,-0.05898941724687379
6479,2018-11-30,214.52999877929688,214.8800048828125,209.00999450683597,210.41000366210938,2692500.0,0.02552701503689847,1.4356852515480247,1.8475349823805125,44.0958243016742,39.13689776693588,-11.82468220305401,-3.4050602262443306,-0.09976465577668137,-0.34832304683743587,16.72887792155764,5.870010375976534,-4.10123514294844,4.921999359130865,-12.266238812943698,22.110237531205428,-3.6721197269064305,13.51611844516816,-23.435192260742184,98.19118349811768,63.40995416705738,8.594119086037288,11,-11.734992980957031,-7.469993591308594,-1.7649993896484375,0.8899993896484375,-8.470001220703153,4,-0.09350672480649658,1.5653424696552314,209.19000244140625,-1.0208346247685292,208.9199981689453,7.6184266410784796,198.75,-0.09350672480649658
6480,2018-12-03,213.5200042724609,219.8500061035156,211.50999450683597,217.72000122070312,2120200.0,-0.004707940673019939,-1.0291958337277967,-1.0194179431720611,50.576147527525194,39.55258143570852,-11.721222998284361,-2.479669256074402,0.7059104638084079,0.6651954983282735,16.67060789103431,8.34001159667963,-4.505061847279478,3.8850044250488054,-13.327216550579493,21.097225400677104,-4.721106062765358,12.491114912862969,-21.473789819335906,73.972039783265,34.864841977722975,8.606110487814151,12,-8.239997863769503,-6.459999084472628,-0.7550048828124716,1.8999938964844034,-7.370010375976506,0,-0.11708504823791077,1.4356852515480247,214.52999877929688,1.5653424696552314,209.19000244140625,-1.0208346247685292,208.9199981689453,-0.11708504823791077
6481,2018-12-04,207.6499938964844,214.1100006103516,205.3999938964844,212.66000366210938,1726000.0,-0.027491617921129863,1.2022762784775782,1.192860334748996,45.83132129657367,40.776322346556746,-5.065490944452279,3.0098870395498807,6.348825469916363,6.50479144917179,16.678968899543477,8.710006713867188,-6.1839680012878375,-1.6455055236816065,-18.726024465235724,15.435013417872511,-10.18576499445868,6.894753947095467,-13.93555194433597,40.57470563839437,-2.492246245907843,8.540259470777064,12,-0.5599899291992472,-0.5899887084961222,4.685005187988253,7.770004272460909,-2.5,1,-0.05610399344529737,-1.0291958337277967,213.5200042724609,1.4356852515480247,214.52999877929688,1.5653424696552314,209.19000244140625,-0.05610399344529737
6482,2018-12-06,211.5500030517578,211.57000732421875,199.3999938964844,203.1999969482422,2659600.0,0.018781648301986476,1.9010708413961608,-1.6666646362263142,51.73073744824996,42.40590566249781,-7.151245729208,-1.1167070907479228,2.1637087255534766,2.5847620969519483,17.150272964995285,12.170013427734347,-7.5397871377433034,2.3620033264160156,-14.628623620277011,19.352630273109042,-6.133310146930512,10.857316799762543,-16.267427250527362,59.41321223806385,11.411199561212698,8.495313473346515,12,-4.125,-4.489997863769531,-0.6525077819824219,2.5699920654296875,-1.740005493164091,3,-0.059371294622580506,1.2022762784775782,207.6499938964844,-1.0291958337277967,213.5200042724609,1.4356852515480247,214.52999877929688,-0.059371294622580506
6483,2018-12-07,202.4600067138672,212.25,202.1999969482422,210.2100067138672,1767600.0,-0.042968547420283776,-1.430466582039322,-0.9281430341394598,40.93366297084202,43.01674580412032,2.877866770228053,6.792025221360973,10.850000731773093,11.56942363864647,18.31167816754911,10.050003051757812,-7.343207696925106,-5.756993103027355,-21.891681120816656,10.377694914761946,-13.824337111922006,2.3103509058672955,-5.703385094499623,14.963378928109783,-32.202000138115,8.067344008894656,12,5.2299957275390625,4.599998474121094,8.229988098144531,11.659988403320312,7.529998779296903,4,0.006420960929859332,1.9010708413961608,211.5500030517578,1.2022762784775782,207.6499938964844,-1.0291958337277967,213.5200042724609,0.006420960929859332
6484,2018-12-10,206.7899932861328,207.00999450683597,201.27999877929688,202.9600067138672,1584400.0,0.021386873598127965,1.6838456535566781,-0.4941918157762097,46.57331629866031,43.891790819358725,0.08358295797813753,1.2294930758778264,6.137668399588392,7.128991639813819,19.347449888160423,5.729995727539091,-5.900224005642599,-0.6045059204101619,-15.109490550443553,13.90047870962323,-7.8569982354268575,6.647986394606534,-8.647768597716379,36.13689475993346,-12.982052965024579,7.2524923150167,12,0.9000091552734375,0.27001190185546875,3.357501983642578,7.3300018310546875,4.940002441406222,0,-0.0199719026940961,-1.430466582039322,202.4600067138672,1.9010708413961608,211.5500030517578,1.2022762784775782,207.6499938964844,-0.0199719026940961
6485,2018-12-11,206.1100006103516,210.42999267578125,204.05999755859372,210.0,1594600.0,-0.0032883248602862958,1.6821118231902334,-1.0156691978549897,56.09799108364246,45.964533719389145,1.6749545735258096,0.6794565859761121,6.27188135409088,7.7305071593505374,20.446970031541323,6.369995117187528,-4.718865101399501,-0.48149871826169033,-13.212006144248136,12.249008707724755,-6.846752431254913,5.883754994731532,-6.665309037029203,45.615252558257744,-7.52453648882031,6.365253712993221,12,3.4750061035155966,0.9500045776366903,3.709995269775362,8.009994506835909,7.759994506835909,1,-0.00024260371456885643,1.6838456535566781,206.7899932861328,-1.430466582039322,202.4600067138672,1.9010708413961608,211.5500030517578,-0.00024260371456885643
6486,2018-12-12,209.17999267578125,212.9600067138672,208.6699981689453,210.1100006103516,1480100.0,0.01489492046159091,-3.4000156500645566,0.2390766273756146,62.64908623675128,48.54033995660663,0.26825545513707993,-2.826048413776192,2.670213976989544,4.610429858974186,20.86519231413516,6.850006103515597,-3.124693491240464,2.772993469238287,-9.67828103179184,15.224267970268414,-3.4526437812767767,8.99863071975335,-8.510982230647272,72.12381662913857,13.873109268089806,6.225637250515059,12,0.44500732421875,-2.1199874877929688,0.9125022888183594,4.94000244140625,3.160003662109375,2,-0.01448512709336025,1.6821118231902334,206.1100006103516,1.6838456535566781,206.7899932861328,-1.430466582039322,202.4600067138672,-0.01448512709336025
6487,2018-12-13,208.44000244140625,211.1699981689453,204.7100067138672,206.8600006103516,2405900.0,-0.0035375765383162117,-1.1972798824967368,-1.6989122052863046,59.49680015472413,50.887209702071466,1.0426430546682752,-2.564056698464583,2.8621921442173743,5.2618326825421775,21.387158822846587,6.459991455078125,-1.9423998150834336,2.2530029296875114,-9.870868929466127,14.37687478884115,-3.808932999889322,8.314938859264345,-6.620132256769381,61.30135957285871,-0.3298786550953281,6.061935929576823,12,1.18499755859375,-1.3799972534179688,1.6524925231933594,5.67999267578125,3.800003051757841,3,-0.01578395944342159,-3.4000156500645566,209.17999267578125,1.6821118231902334,206.1100006103516,1.6838456535566781,206.7899932861328,-0.01578395944342159
6488,2018-12-14,200.92999267578125,206.5800018310547,200.3500061035156,205.47999572753903,2277800.0,-0.03602959929793759,-1.182144202838509,-2.8797454296117078,53.28701402014979,51.90845300412431,8.110676723115063,4.51176104215574,9.606343349797356,12.664073048046532,21.566190950563346,8.089996337890653,-0.5223495396345754,-4.834506225585926,-17.07821549610651,7.409203044934657,-10.956360860846218,1.2873484096743653,18.920013427734347,4.599417479722725,-58.897512196011924,6.121854635260295,12,8.69500732421875,6.130012512207031,9.267501831054688,13.19000244140625,11.230010986328125,4,0.044194521507504136,-1.1972798824967368,208.44000244140625,-3.4000156500645566,209.17999267578125,1.6821118231902334,206.1100006103516,0.044194521507504136
6489,2018-12-17,197.4900054931641,201.5200042724609,195.7899932861328,200.2899932861328,2636300.0,-0.017120327019410686,1.1787073566953017,0.6153815197743688,46.617322268756595,51.4685835309278,9.922840884412466,6.9660664257330325,12.439091146762706,15.952041059738093,21.84816690305199,5.730010986328097,-0.021079383283762354,-7.4219940185546704,-19.46566730511094,4.6216792680016,-13.443830661832806,-1.4001573752765353,21.97000061035152,9.90105345104322,-52.72792130103485,6.021836643278135,12,7.459991455078097,9.56999969482419,14.142490386962862,16.62998962402341,16.80999755859372,0,0.06329434225689301,-1.182144202838509,200.92999267578125,-1.1972798824967368,208.44000244140625,-3.4000156500645566,209.17999267578125,0.06329434225689301
6490,2018-12-18,198.1300048828125,200.75,196.0,199.02999877929688,1984500.0,0.003240667233008754,1.1889419392038703,0.3214277929155346,49.44702507875728,51.87032839561487,7.677569481408511,5.563006567027827,11.262850773069033,15.171940706211302,22.145381186394122,4.75,0.5343961314383989,-6.116494750976557,-18.112201366737736,5.879211864784622,-12.114348058857132,-0.11864144309598146,20.38320070800779,13.628478547954506,-45.996079047640755,5.997853307880589,12,6.2449951171875,8.930000305175781,13.58999252319336,15.989990234375,12.919998168945312,1,0.06864175293777675,1.1787073566953017,197.4900054931641,-1.182144202838509,200.92999267578125,-1.1972798824967368,208.44000244140625,0.06864175293777675
6491,2018-12-19,195.57000732421875,202.8800048828125,193.32000732421875,198.57000732421875,1889400.0,-0.01292079692880388,-1.5493326822916667,3.3333559391000644,36.22291011921385,50.14723647016641,9.324376545003247,8.257316589589948,13.406026332088828,17.644666490559302,20.9588005060069,9.55999755859375,0.18040438147971827,-8.492992401123047,-20.91583835562531,3.9298535533792176,-14.704415378374193,-2.2815694238719004,22.034269774414042,12.605048481942047,-40.26349023855581,6.211422977251137,12,7.569999694824219,10.524993896484375,15.937492370605469,18.54998779296875,12.759994506835938,2,0.09357256791748636,1.1889419392038703,198.1300048828125,1.1787073566953017,197.4900054931641,-1.182144202838509,200.92999267578125,0.09357256791748636
6492,2018-12-20,192.05999755859372,196.2100067138672,188.07000732421875,194.4900054931641,2181200.0,-0.0179475872279643,1.773419080471124,0.8100026448567897,33.43005011875819,49.313501708823765,10.928206094191182,12.144241005418678,16.342803377148215,21.199871666256655,19.418805726815858,8.139999389648438,-0.8056480595844562,-11.847002410888706,-24.80630113249353,1.1122963107161183,-18.326651771691132,-5.36735305008628,24.087223353574217,21.555869359666346,-24.92011372713972,6.479649360802414,12,8.455009460449247,11.900009155273466,20.017501831054716,22.05999755859378,22.040008544921875,3,0.10559199748562875,-1.5493326822916667,195.57000732421875,1.1889419392038703,198.1300048828125,1.1787073566953017,197.4900054931641,0.10559199748562875
6493,2018-12-21,185.80999755859372,194.9900054931641,184.9900054931641,192.77999877929688,3323100.0,-0.03254191439887555,-1.3228843236499381,2.8683038938041427,22.699605940138994,46.66086722454362,16.280048135780135,18.343130530206565,22.45802541318372,27.434273507295273,18.195055487074267,10.0,-1.2480851834836812,-17.46750259399417,-32.59489316399393,-2.3401120239944078,-25.03119787899405,-9.903807308994288,28.091046266538285,4.58352204251107,-33.89052942775515,7.5636952849998815,12,13.165008544921903,16.610008239746122,26.947502136230497,28.30999755859378,30.01000976562503,4,0.14224211980970436,1.773419080471124,192.05999755859372,-1.5493326822916667,195.57000732421875,1.1889419392038703,198.1300048828125,0.14224211980970436
6494,2018-12-24,182.75,188.3800048828125,182.6100006103516,185.0,1007900.0,-0.016468422575748543,-3.5612704003474738,0.3228119951136843,21.848109514870757,42.85532482801343,17.401289515196197,21.37266546148703,25.465800943302668,30.46040164725912,16.974465749217053,5.770004272460909,-2.638536506219225,-19.8125,-37.34053636242527,-2.2844636375747314,-28.576518181212634,-11.048481818787366,28.259939991935227,0.6906727189920432,-31.917817441928026,8.764018181212638,12,15.035003662109375,18.480003356933594,30.09749984741211,31.3699951171875,31.699996948242188,0,0.16093025259704175,-1.3228843236499381,185.80999755859372,1.773419080471124,192.05999755859372,-1.5493326822916667,195.57000732421875,0.16093025259704175
6495,2018-12-26,192.8000030517578,192.8600006103516,183.07000732421875,184.1300048828125,1987700.0,0.05499317675380477,1.2275314593419715,-3.85333251953125,37.37888994913988,40.04752524050105,5.883416626305092,11.218964555766917,15.120472852247417,20.411153877196227,16.229832920516156,10.110000610351591,-2.3167978611290323,-9.331497192382812,-27.39360116361638,8.730606778850756,-18.362549177999597,-0.30044520676602815,14.80194421438739,50.271338399521156,17.899260960331517,9.031051985616777,12,4.089996337890625,8.430000305175781,19.922496795654297,21.319992065429688,28.110000610351562,2,0.11151452105645587,-3.5612704003474738,182.75,-1.3228843236499381,185.80999755859372,1.773419080471124,192.05999755859372,0.11151452105645587
6496,2018-12-27,197.2400054931641,197.38999938964844,187.83999633789062,189.55999755859372,2730900.0,0.023029057941530873,1.3934857555877218,0.8858142510432186,37.948453687735665,37.653264521946774,-0.4787303898987716,7.0199535081283955,10.528653180887176,16.006993758344578,14.807650712144099,9.550003051757812,-2.716681859545048,-4.815995025634749,-22.950093596811683,13.318103545542186,-13.883044311223216,4.251054259953719,7.362908174285877,98.98515623225592,67.14058468789477,9.067049285588464,12,-2.645004272460966,3.989997863769503,15.482494354248018,16.87998962402341,27.25,3,0.07001620956186971,1.2275314593419715,192.8000030517578,-3.5612704003474738,182.75,-1.3228843236499381,185.80999755859372,0.07001620956186971
6497,2018-12-28,195.8500061035156,199.4900054931641,194.4499969482422,197.7400054931641,1340200.0,-0.007047248787957816,-1.1492492639044904,-0.2460934162764278,43.60363387978946,36.577333395240075,-1.1872882617921618,7.779432257917335,11.549612467954688,17.38791308448461,14.749584278581393,5.040008544921903,-3.8999253376890124,-5.5524948120117585,-23.586818463901665,12.481828839878148,-14.569656637956712,3.4646670139331945,6.113757997082558,78.4360288108992,42.619664302528015,9.017161825944953,12,-3.1050033569335653,5.379997253417997,13.98999786376956,18.204994201660185,28.72999572753909,4,0.0637222126045931,1.3934857555877218,197.2400054931641,1.2275314593419715,192.8000030517578,-3.5612704003474738,182.75,0.0637222126045931
6498,2018-12-31,196.8500061035156,198.75999450683597,195.42999267578125,197.3699951171875,1074200.0,0.0051059482707978,1.018190393400763,0.27512655110889317,39.71866872852946,35.81081633521484,-3.1591115505574408,6.121396826979407,10.058533255712149,16.352621492149126,14.826536835645468,3.330001831054716,-5.864273918784647,-3.9354949951172102,-21.690204935252808,13.819214945018388,-12.812849965185023,4.941859974950603,2.7913063782529832,84.36019771335145,46.57740758154589,8.877354970067804,12,-4.105003356933565,4.379997253417997,10.209999084472685,14.42499542236331,24.11999511718753,0,0.08763017254329619,-1.1492492639044904,195.8500061035156,1.3934857555877218,197.2400054931641,1.2275314593419715,192.8000030517578,0.08763017254329619
6499,2019-01-02,194.47000122070312,195.80999755859372,191.1100006103516,191.5,1485600.0,-0.012090448610709847,-1.5066650390625076,-5.711661482481054,38.36930360572793,34.57995839376713,-1.399742854317651,7.295548010262735,12.107941581964667,18.674195318821035,15.775240575858268,5.740005493164006,-7.750617796207337,-5.3125,-22.034344151251076,11.409344151251076,-13.673422075625524,3.048422075625524,5.020004272460966,69.42749797649094,31.28732440797735,8.360922075625536,1,-1.7249984741210938,6.760002136230469,12.590003967285156,16.80500030517578,30.360000610351562,2,0.10978560173548613,1.018190393400763,196.8500061035156,-1.1492492639044904,195.8500061035156,1.3934857555877218,197.2400054931641,0.10978560173548613
6500,2019-01-03,188.5200042724609,193.2400054931641,188.2100067138672,191.25,2015900.0,-0.03059596292946798,-2.0029925527796295,-0.9191901028555084,30.479980047085405,33.94185505241952,3.4014141482017806,11.885976521340154,17.70232178688167,24.512206698097344,17.13000076061366,6.2599945068359375,-8.975240186045,-10.012496948242216,-26.137470639292587,6.1124767428081554,-18.074983793767416,-1.950010102717016,10.239990234375057,5.836973392097922,-26.847660962539972,8.062486845525187,1,2.529998779296932,12.709999084472685,18.057498931884794,22.754997253417997,36.949996948242216,3,0.13754504608596152,-1.5066650390625076,194.47000122070312,1.018190393400763,196.8500061035156,-1.1492492639044904,195.8500061035156,0.13754504608596152
6501,2019-01-04,196.0,198.27999877929688,189.75999450683597,191.80999755859372,1736400.0,0.03967746423731522,-1.0554874524658913,-1.5348018310575475,39.5742527004679,34.62454422816505,-4.482562022570619,3.676961625600825,9.87633924325121,16.965458525691332,17.93890612234461,9.759994506835966,-9.352931667861299,-1.9500015258789176,-17.520344187839243,13.620341136081407,-9.735172856859094,5.835169805101259,-13.389999389648409,69.06023164142907,38.34325100044157,7.785171330980164,1,-4.949996948242159,5.230003356933594,9.302505493164062,15.275001525878906,32.96000671386719,4,0.12709185541892531,-2.0029925527796295,188.5200042724609,-1.5066650390625076,194.47000122070312,1.018190393400763,196.8500061035156,0.12709185541892531
6502,2019-01-07,198.9900054931641,200.41000366210938,195.3300018310547,195.3300018310547,1175400.0,0.015255130067163725,-1.775954507174959,0.8735087182624665,48.2408530974872,37.46246057898151,-7.136664590016039,-0.31858767260033005,6.709804708396376,13.948402129237053,18.045891688220948,5.0800018310546875,-9.953991377818852,1.6680038452148835,-12.54690937788368,15.882917068313446,-5.439452766334398,8.775460456764165,-16.066604919433587,88.36066783484006,52.09526212532937,7.1074566115492805,1,-7.480003356933622,2.239997863769503,6.294998168945284,12.284996032714815,29.599990844726534,0,0.12814713953498535,-1.0554874524658913,196.0,-2.0029925527796295,188.5200042724609,-1.5066650390625076,194.47000122070312,0.12814713953498535
6503,2019-01-08,203.75999450683597,203.8600006103516,198.0800018310547,200.8300018310547,1654000.0,0.023970997949621875,2.6932841932841445,0.8005436459297445,55.55161048179077,41.20729401975041,-10.161242091861112,-5.255651251220854,2.0549249073751525,9.16094171097231,18.081040771326627,5.779998779296903,-9.472032166804752,6.37299346923831,-7.952302580217548,20.698289518694168,-0.7896545554896193,13.535641493966239,-20.137129809570297,99.3609831149002,57.29201276364996,7.162648024727935,1,-10.29499053955081,-2.529991149902372,1.245010375976534,7.51500701904294,27.02000427246091,1,0.10217907285779892,-1.775954507174959,198.9900054931641,-1.0554874524658913,196.0,-2.0029925527796295,188.5200042724609,0.10217907285779892
6504,2019-01-09,202.66000366210938,205.0,200.33999633789062,204.05999755859372,1643200.0,-0.005398463262569875,1.8414667051237916,-0.47781481095717765,53.978569613644076,43.05170287136198,-6.638075989477898,-4.723088406130614,3.0587736750152317,10.256367325788347,17.964929899329974,4.660003662109375,-8.47312642137328,5.479502105712896,-8.386795244974707,19.3457994564005,-1.453646569630905,12.412650781056698,-17.822910810058545,86.06314905543606,38.72790391559887,6.933148675343798,1,-6.2400054931640625,-1.4300003051757812,2.1350021362304688,8.614997863769531,30.660003662109375,2,0.0903483530431668,2.6932841932841445,203.75999450683597,-1.775954507174959,198.9900054931641,-1.0554874524658913,196.0,0.0903483530431668
6505,2019-01-10,206.05999755859372,207.2899932861328,201.1100006103516,201.75,1507300.0,0.016776837239937503,-1.2110900624000385,-3.078583106267072,59.0791000772844,45.39955247020073,-8.894708398135236,-8.566214765556396,-0.2180144584616528,6.868019858709971,18.250669081016767,6.179992675781222,-6.082261819343671,8.881996154785128,-4.9775385181752085,22.741530827745464,1.9522288183049739,15.811763491265282,-19.60987213470696,92.98348081466081,39.55089377252422,6.929767336480163,1,-8.309997558593722,-4.829994201660128,-1.132492065429659,5.215003967285185,28.57000732421878,3,0.09108999560734077,1.8414667051237916,202.66000366210938,2.6932841932841445,203.75999450683597,-1.775954507174959,198.9900054931641,0.09108999560734077
6506,2019-01-11,206.1499938964844,207.0,204.05999755859372,205.44000244140625,1479600.0,0.0004367482236093956,1.4398323435185303,0.16473128938611545,62.96228396240189,47.55051359049101,-8.479632843874839,-9.375538752715698,-0.13769764185101963,6.8190524278194005,18.89331561457834,2.9400024414062784,-3.1255963113582936,9.123492431640642,-4.241045417168493,22.488030280449777,2.4412235072360886,15.805761356045195,-17.61588168637303,90.4682257179676,31.64010986829617,6.682268924404562,1,-8.399993896484403,-7.7899932861328125,0.02001190185544033,5.125007629394503,29.82000732421872,4,0.09371820468702041,-1.2110900624000385,206.05999755859372,1.8414667051237916,202.66000366210938,2.6932841932841445,203.75999450683597,0.09371820468702041
6507,2019-01-14,205.1499938964844,206.33999633789062,202.91000366210938,203.75,1058000.0,-0.004850836912962175,-1.2272776814466189,1.9718461207822522,69.69450708182194,50.881162296412384,-6.72936208575706,-9.101283221196127,0.9558399842299536,7.862506907755204,19.124517628916472,3.42999267578125,-1.7609876228734151,8.287992858886753,-4.555875705052841,21.131861422826347,1.8660585769169415,14.709927140856564,-14.740293578770888,76.76437160570356,10.61719587146014,6.421934281969802,1,-7.399993896484403,-7.364990234375028,1.9250106811523153,6.125007629394503,29.88000488281247,0,0.11606148440539044,1.4398323435185303,206.1499938964844,-1.2110900624000385,206.05999755859372,1.8414667051237916,202.66000366210938,0.11606148440539044
6508,2019-01-15,209.80999755859372,210.25,205.3800048828125,205.3800048828125,1559900.0,0.022715105048751294,-1.198647028836748,3.164294277929071,76.68639776276567,55.13861720274992,-10.457364999610036,-13.767790624303501,-3.8188987135119703,3.2477894588168112,19.00885858740079,5.100006103515597,-0.5556821760777666,12.503996276855446,-1.4940704477078555,26.502063001418747,5.5049629145738095,19.503029639137083,-17.712267944038274,95.56001736822141,20.26005037911186,6.999033362281649,1,-10.579994201660128,-12.024993896484347,-2.5674934387206747,1.4650039672851847,41.13000488281253,1,0.08950955148861395,-1.2272776814466189,205.1499938964844,1.4398323435185303,206.1499938964844,-1.2110900624000385,206.05999755859372,0.08950955148861395
6509,2019-01-16,209.9900054931641,214.3800048828125,209.25,210.9900054931641,1340700.0,0.0008579568975024543,-3.1370823847904052,-0.22573400752263134,71.05070792881764,59.64647585627572,-9.16850856349734,-13.66386785165156,-4.157759156046922,3.1037164415320717,18.617497149974234,5.1300048828125,0.36646747645727373,12.059004211425815,-3.0461047005733803,27.16411312342501,4.5064497554262175,19.611558667425413,-15.714003432355298,66.91787508494684,-11.071007262461677,7.5525544559996,1,-7.920005798339872,-11.49500274658206,-2.6150016784668253,1.2849960327148153,37.729995727539034,2,0.09900467994801576,-1.198647028836748,209.80999755859372,-1.2272776814466189,205.1499938964844,1.4398323435185303,206.1499938964844,0.09900467994801576
6510,2019-01-17,211.72999572753903,212.1100006103516,208.50999450683597,208.50999450683597,1106400.0,0.008286062140379302,-1.2360277880451145,-3.220001220703068,69.00078675057593,62.91609075073217,-8.124283580567834,-15.107298942560675,-6.0596456081080134,1.3660746583857417,18.163193909240853,3.600006103515625,1.5536528037162043,13.118994903564413,-3.1995780161045104,29.437567823233337,4.959708443729966,21.27828136339886,-14.639433271649722,76.89617372934319,1.4986055154239608,8.159286459834457,1,-6.87499237060544,-13.234992980957003,-4.3549919128417685,-0.45499420166012783,37.18000793457034,3,0.10196954627280319,-3.1370823847904052,209.9900054931641,-1.198647028836748,209.80999755859372,-1.2272776814466189,205.1499938964844,0.10196954627280319
6511,2019-01-18,213.8699951171875,215.32000732421875,210.88999938964844,214.17999267578125,1623000.0,0.010107209336565948,2.420820077765995,-0.09627249722783145,73.17386946348523,65.68642590250973,-8.339877158103945,-16.66019090427301,-8.387079766108513,-0.8258512543926599,17.560488444589886,4.4300079345703125,3.19692313624779,14.343994903564464,-3.258337136030576,31.946326943159505,5.542828883766958,23.14516092336197,-14.358910721528929,88.31577937838588,12.75304112883461,8.801166019797519,1,-7.169990539550781,-14.904991149902344,-5.547489166259766,-2.5949935913085938,35.9800109863281,4,0.0970683604039444,-1.2360277880451145,211.72999572753903,-3.1370823847904052,209.9900054931641,-1.198647028836748,209.80999755859372,0.0970683604039444
6512,2019-01-22,212.33999633789062,215.82000732421875,210.8699951171875,212.83999633789062,1656500.0,-0.007153872979978049,-1.8779120313692093,1.6129159283323489,69.65237349638295,67.25317734857552,-5.271376320812124,-14.264303102546904,-7.042302734841371,0.717203936713446,16.45882340354767,4.95001220703125,5.997714415202125,11.799996185302746,-6.320322891452037,29.920315262057528,2.7398366469253688,20.860155723680123,-10.299484273662415,66.66656922870054,-7.461827423271103,9.060159538377388,1,-4.2599945068359375,-13.124992370605469,-3.9974937438964844,-1.0649948120117188,34.790008544921875,1,0.11128381506238116,2.420820077765995,213.8699951171875,-1.2360277880451145,211.72999572753903,-3.1370823847904052,209.9900054931641,0.11128381506238116
6513,2019-01-23,212.2400054931641,216.4900054931641,209.8999938964844,213.0,1454700.0,-0.00047089971955838195,-1.422790498068841,1.5199890136718182,73.92946922122555,69.46994397164013,-4.29350384825301,-12.73568308735102,-7.396220862084675,0.7665725301338568,14.97126889782171,6.5900115966796875,7.925375464290113,10.378504943847673,-7.060913255860811,27.817923143556158,1.6587958439934312,19.098214043701915,-7.719184282137576,46.74192795872866,-26.825230350965334,8.719709099854242,1,-3.44000244140625,-12.69000244140625,-3.8975028991699503,-0.9650039672851847,38.169998168945284,2,0.10737840508992447,-1.8779120313692093,212.33999633789062,2.420820077765995,213.8699951171875,-1.2360277880451145,211.72999572753903,0.10737840508992447
6514,2019-01-24,212.16000366210938,213.57000732421875,210.2700042724609,212.33999633789062,966200.0,-0.0003769403928766124,1.4999884403754782,0.23683417993455622,87.81194277410566,72.66248204906472,-3.044358351619678,-10.89813954842333,-7.82425984335012,0.7635176735699929,13.20478670939121,3.300003051757841,9.115112667262878,8.8280029296875,-6.678841102837168,24.33484696221217,1.0745809134251658,16.581424945949834,-5.245345594655333,45.73940012772969,-34.891724087302414,7.753422016262331,1,-2.4599990844726562,-12.610000610351534,-3.8175010681152344,-0.8850021362304688,36.839996337890625,3,0.18278656726014542,-1.422790498068841,212.2400054931641,-1.8779120313692093,212.33999633789062,2.420820077765995,213.8699951171875,0.18278656726014542
6515,2019-01-25,214.3000030517578,215.50999450683597,212.75999450683597,214.6000061035156,1127500.0,0.0100867239475384,1.594364271061938,1.666751441166339,85.30097586906616,75.14455892758298,-4.350047303226404,-11.957914402215692,-10.423412954743924,-1.4595938135289543,12.19032234062308,3.349990844726591,9.580842341833744,9.893002319335949,-5.520300929989531,25.30630556866143,2.1863506946731945,17.599653943998703,-5.470275499161772,66.76785147829347,-14.693773869515084,7.70665162466274,1,-4.599998474121094,-14.749999999999972,-8.295001983642578,-3.0250015258789062,32.78999328613281,4,0.15594959259460994,1.4999884403754782,212.16000366210938,-1.422790498068841,212.2400054931641,-1.8779120313692093,212.33999633789062,0.15594959259460994
6516,2019-01-28,211.0500030517578,212.8999938964844,209.75,212.8300018310547,972500.0,-0.015165655406990664,2.281272848650471,5.933268907991,73.03287813350578,75.51548904443672,-0.37088839774216353,-8.032064441578086,-7.379985950926994,1.6741393806871656,11.616637534920237,4.5500030517578125,10.227930731683216,5.952502441406239,-9.345828829416234,21.25083371222871,-1.6966631940049979,13.601668076817475,5.440002441406278,19.28786338640693,-58.76879512543859,7.649165635411231,1,-0.11499786376953125,-11.499999999999972,-5.332500457763672,-0.30999755859375,35.86000061035156,0,0.17938877073158244,1.594364271061938,214.3000030517578,1.4999884403754782,212.16000366210938,-1.422790498068841,212.2400054931641,0.17938877073158244
6517,2019-01-29,208.3300018310547,211.8699951171875,207.69000244140625,211.2100067138672,995700.0,-0.01288794684374428,-1.0096100942669552,1.6179813808356336,59.46956522838877,73.60250765172819,3.182285804991693,-4.5631072992878785,-4.901456367644016,4.240598410528662,11.18866720427688,4.17999267578125,10.235252532675588,2.608501434326172,-12.108694796514499,17.325697665166842,-4.750096681094163,9.967099549746507,8.025203552246126,7.272717814803424,-65.27639696975973,7.358598115420335,1,3.7600021362304688,-8.779998779296847,-3.7124977111816406,0.404998779296875,37.09999084472656,1,0.19929920754347985,2.281272848650471,211.0500030517578,1.594364271061938,214.3000030517578,1.4999884403754782,212.16000366210938,0.19929920754347985
6518,2019-01-30,214.1000061035156,214.6499938964844,209.6000061035156,209.72000122070312,1251400.0,0.027696463407800964,-1.1861442122228951,-1.5208324503030461,69.86112376790521,73.47033163384901,-2.140255651808502,-9.459517600511532,-10.73932001429742,-1.6182218464726077,10.88729342897073,6.319992065429716,10.181797049659934,7.51600570678707,-7.032990859409864,22.065002272984003,0.24150742368860278,14.790503989885536,1.9085911621094453,81.9694394633265,10.670000257801476,7.274498283098461,1,-2.0100021362304403,-14.550003051757756,-11.862499237060518,-8.360000610351534,31.779998779296903,2,0.15427369377713696,-1.0096100942669552,208.3300018310547,2.281272848650471,211.0500030517578,1.594364271061938,214.3000030517578,0.15427369377713696
6519,2019-01-31,215.82000732421875,217.3999938964844,213.3000030517578,213.6000061035156,2792300.0,0.008033634617794272,-1.90778737311432,0.50684902873388,67.99412153920252,73.35847994369644,-3.292549269974529,-10.011303882927564,-12.67494045704575,-3.436620540711772,10.238214129285915,4.099990844726591,9.960447813928653,8.168506622314453,-5.757704106811815,22.09471735144072,1.205401257751305,15.131611986877601,-8.1300048828125,83.72823931333792,14.544958857878356,6.963105364563136,1,-3.2750091552734375,-15.815010070800753,-15.122501373291016,-11.620002746582031,34.71998596191406,3,0.16027242685580712,-1.1861442122228951,214.1000061035156,-1.0096100942669552,208.3300018310547,2.281272848650471,211.0500030517578,0.16027242685580712
6520,2019-02-01,214.4499969482422,216.8600006103516,212.6699981689453,215.7400054931641,1935000.0,-0.006347930356236375,1.3739398812148027,-0.5810846106261652,64.61267671848023,72.40723630536253,-1.6719552861968907,-6.955702289945236,-11.440977284388907,-2.181318127971849,9.214196027997252,4.190002441406278,8.890973818386868,5.501996612548822,-5.4312848769941695,16.435278102091814,0.035355867777326466,10.968637357320318,-6.565794677734374,69.61895422987814,2.9988585991952874,5.466640744771501,2,-1.904998779296875,-14.214996337890625,-14.942493438720703,-11.439994812011719,35.850006103515625,4,0.1611098323312008,-1.90778737311432,215.82000732421875,-1.1861442122228951,214.1000061035156,-1.0096100942669552,208.3300018310547,0.1611098323312008
6521,2019-02-04,220.91000366210938,222.3600006103516,215.55999755859372,216.8800048828125,2256000.0,0.030123603664244047,-1.0389773200404457,-3.1240093681246504,73.27230120997723,72.80945049576188,-7.854279429479362,-12.07280748601454,-17.571467818746896,-8.789888076001546,9.179257196242983,7.910003662109403,8.57610193723471,10.716503143310547,0.3321783533480698,21.100827933273024,5.524340748329308,15.908665538291785,-12.83548555908203,90.11590232293493,23.755394887599223,5.192162394981238,2,-5.885002136230469,-15.810005187988281,-21.85000228881836,-17.900001525878906,32.73999023437503,0,0.11850976525184698,1.3739398812148027,214.4499969482422,-1.90778737311432,215.82000732421875,-1.1861442122228951,214.1000061035156,0.11850976525184698
6522,2019-02-05,224.4900054931641,225.47000122070312,221.19000244140625,221.42999267578125,1818200.0,0.01620570264681387,-1.4180829924524887,0.7593086214077538,72.39170477095306,72.63858777906495,-10.649460209434494,-14.381824954177688,-20.642673253565533,-12.519901190580896,9.584767930974786,4.55999755859375,8.412247851750294,13.021504974365257,2.1774262109990445,23.86558373773147,7.599465592682151,18.443544356048363,-15.844068089843773,93.82485173875273,29.870785803736787,5.422039381683103,2,-7.910003662109403,-17.650001525878935,-26.57750320434573,-21.480003356933622,32.27998352050784,1,0.09987080769895562,-1.0389773200404457,220.91000366210938,1.3739398812148027,214.4499969482422,-1.90778737311432,215.82000732421875,0.09987080769895562
6523,2019-02-06,224.5800018310547,224.8500061035156,221.0800018310547,224.1499938964844,915900.0,0.0004008924036189576,6.773072627456313,0.14052488019905093,72.31568560455418,70.91678142689257,-9.839696378499468,-13.525524300842704,-20.316143295702744,-12.755479416128708,10.489813051253199,3.770004272460909,7.889779615870708,12.070500946044916,0.37805195175150175,23.76294994033833,6.224276448898195,17.916725443191638,-14.924620598691405,93.04688142612423,28.25043640590856,5.846224497146709,2,-8.0,-17.73999786376953,-27.592498779296875,-21.56999969482422,33.55000305175781,2,0.09283992641700767,-1.4180829924524887,224.4900054931641,-1.0389773200404457,220.91000366210938,1.3739398812148027,214.4499969482422,0.09283992641700767
6524,2019-02-07,220.97000122070312,223.44000244140625,220.5,222.16000366210938,1166400.0,-0.016074452671290262,-1.7605593443750358,-2.767396472801006,63.36805854498497,68.47979061310576,-5.418375241680593,-8.931367090162325,-16.279456143846005,-9.347061756722496,11.55623335082395,4.0800018310546875,7.562685588450137,7.545000457763678,-3.761198553643112,18.851199469170467,1.891900952060297,13.198099963467058,-10.365742789039444,64.84375838190117,1.5126684082980688,5.653099505703388,2,-4.3899993896484375,-14.129997253417969,-23.982498168945312,-17.959999084472656,36.74999999999994,3,0.11273025082363763,6.773072627456313,224.5800018310547,-1.4180829924524887,224.4900054931641,-1.0389773200404457,220.91000366210938,0.11273025082363763
6525,2019-02-08,224.8300018310547,224.91000366210938,218.8300018310547,219.30999755859372,1400600.0,0.017468437294781092,1.1408427245496917,-4.638649535826048,65.10474431233905,67.59888685519836,-8.524005360490236,-11.92443784235769,-19.799998873978723,-13.38441390930538,12.75733710794852,6.0800018310546875,7.21868892311781,10.466500854492182,-1.3692902764317978,22.30229198541616,4.548605289030206,16.384396419954157,-13.333798832048643,93.54188543748519,31.9926611792515,5.9178955654619845,2,-8.25,-17.98999786376953,-27.842498779296875,-21.81999969482422,31.229995727539006,4,0.11435302782409584,-1.7605593443750358,220.97000122070312,6.773072627456313,224.5800018310547,-1.4180829924524887,224.4900054931641,0.11435302782409584
6526,2019-02-11,225.47000122070312,227.32000732421875,224.66000366210938,226.8300018310547,1472900.0,0.002846592467358411,1.2734961364155064,-0.24637673147039754,68.55043719710949,68.60787262950065,-7.714702228532673,-11.639585284806628,-20.00002945814674,-14.166791912678065,14.138733278669516,2.660003662109375,6.5597123303548415,10.140499877929699,-2.021890689707334,22.30289044556673,4.0593045941111825,16.221695161748215,-13.135370328395254,78.20960062976164,16.59272343480164,6.081195283818512,2,-7.0099945068359375,-16.93000030517578,-29.329998016357422,-22.459999084472656,30.520004272460966,0,0.1101255231144902,1.1408427245496917,224.8300018310547,-1.7605593443750358,220.97000122070312,6.773072627456313,224.5800018310547,0.1101255231144902
6527,2019-02-12,228.9600067138672,229.25999450683597,225.80999755859372,227.5800018310547,1394900.0,0.015478801943801912,2.484879778051745,-1.0147090172671072,71.55748915595898,68.79635767261775,-8.907292042213896,-13.970625263282301,-23.328300371951173,-17.823598100287484,15.624628068611196,3.789993286132841,6.182822203047806,12.440004730224615,-0.17961453855863851,25.05962399900787,6.130195095832988,18.749814364616242,-15.426545707006454,97.1237967053864,32.236310425004646,6.309809634391628,2,-7.9950103759765625,-16.665008544921875,-32.820003509521484,-25.95000457763672,31.659988403320312,1,0.10783537062641879,1.2734961364155064,225.47000122070312,1.1408427245496917,224.8300018310547,-1.7605593443750358,220.97000122070312,0.10783537062641879
6528,2019-02-13,228.58999633789062,230.5,228.13999938964844,230.0,1133100.0,-0.001616048065717246,-1.0432927312600735,-1.0217381689517913,71.02633319976536,69.13327007934694,-7.002065280996874,-12.776588059044315,-22.806224729277687,-17.5076734138741,16.91040111091615,2.3600006103515625,6.486391654241771,11.130994415283197,-2.163139165818677,24.425127996385072,4.483927624732246,17.77806120583415,-13.483881981032368,83.63321369499414,15.64931125469829,6.647066790550943,2,-7.004997253417969,-14.299995422363281,-32.219993591308594,-25.579994201660156,24.089996337890625,2,0.12327745363855303,2.484879778051745,228.9600067138672,1.2734961364155064,225.47000122070312,1.1408427245496917,224.8300018310547,0.12327745363855303
6529,2019-02-14,230.77999877929688,231.3999938964844,226.50999450683597,227.6499938964844,1356200.0,0.009580482420451508,1.2379884912986105,-2.2198558535159854,71.06336720401316,69.85001346662838,-7.651461398807754,-14.049523066387962,-24.987729008504516,-19.74867702416617,17.585543029341704,4.8899993896484375,7.629907952427459,12.281497192382801,-1.7825540319557263,26.34554841672133,5.249471580213537,19.313522804552065,-13.82661814526162,95.06765705212612,25.817484617255488,7.032025612169267,2,-7.3000030517578125,-14.910003662109375,-33.4324951171875,-27.769996643066406,23.050003051757812,3,0.11851116322117417,-1.0432927312600735,228.58999633789062,2.484879778051745,228.9600067138672,1.2734961364155064,225.47000122070312,0.11851116322117417
6530,2019-02-15,233.32000732421875,233.72999572753903,231.30999755859372,233.33999633789062,1142500.0,0.011006190130675053,5.050087739376336,-0.006386256386256444,78.98981464230084,70.48529273688656,-8.083313960537112,-15.69375643882509,-27.456988933119902,-22.309307753637427,18.527339936765692,2.949996948242159,8.104024879150785,13.742005157470714,-1.4070523481038038,28.891062663045233,6.167476404683441,21.316533910257988,-14.34410083344062,95.4797269902478,19.087211022804837,7.574528752787263,2,-7.040008544921875,-15.900009155273438,-34.4950065612793,-30.31000518798828,22.66999816894534,4,0.10457737498087072,1.2379884912986105,230.77999877929688,-1.0432927312600735,228.58999633789062,2.484879778051745,228.9600067138672,0.10457737498087072
6531,2019-02-19,234.6300048828125,234.7700042724609,232.6100006103516,233.3600006103516,1398700.0,0.0056145959089286546,1.7870960120495263,-63.53511450381537,85.54050069386165,71.94627006165419,-8.093589786007215,-16.19926649102524,-28.490319970681583,-23.60792973990445,19.155365562657465,2.160003662109318,8.68670760738624,14.014002227783209,-2.2892345946676755,30.317239050234093,5.862383816557781,22.165620639008637,-13.293444114152635,98.43750798275927,12.752318670948597,8.151618411225435,2,-7.8300018310546875,-15.790000915527344,-35.1400032043457,-31.62000274658203,20.75,1,0.0913352607501523,5.050087739376336,233.32000732421875,1.2379884912986105,230.77999877929688,-1.0432927312600735,228.58999633789062,0.0913352607501523
6532,2019-02-20,235.97000122070312,236.47000122070312,233.72000122070312,235.7400054931641,1904400.0,0.005711103908299764,3.4715602476150305,0.18109838882145443,83.57379445399648,73.19717104492555,-8.531025283725768,-16.525462338635123,-29.658102836123476,-24.97750268482463,19.83156192044693,2.75,9.615388028847747,14.172498321533197,-3.0068215999224037,31.3518182429888,5.582838360805397,22.762158282260998,-12.215420621359073,94.97992306266362,8.460176453946602,8.589659960727795,2,-8.319999694824219,-16.279998779296875,-37.915000915527344,-32.959999084472656,23.249999999999943,2,0.08484131105180714,1.7870960120495263,234.6300048828125,5.050087739376336,233.32000732421875,1.2379884912986105,230.77999877929688,0.08484131105180714
6533,2019-02-21,235.02999877929688,236.75999450683597,232.97000122070312,235.02999877929688,2289200.0,-0.0039835675575009555,1.1907529745891827,0.0,80.2138531778945,75.06892600413772,-6.652371763526446,-14.535807002728006,-28.26021657929232,-24.076355734914415,20.649692493336836,3.789993286132841,9.676714797258228,12.092996215820307,-5.436809424140762,29.622801855781375,3.3280933958397725,20.85789903580084,-8.732334055681008,83.12199290205766,-3.595916423000517,8.764902819980529,2,-7.2350006103515625,-13.959999084472656,-37.26249694824219,-32.019996643066406,26.380004882812557,3,0.1088797024669208,3.4715602476150305,235.97000122070312,1.7870960120495263,234.6300048828125,5.050087739376336,233.32000732421875,0.1088797024669208
6534,2019-02-22,250.94000244140625,251.57000732421875,236.72000122070312,236.72000122070312,3333700.0,0.06769350187100809,-1.088608274083024,100.0,89.38050940540825,77.76623323670097,-19.96342291319587,-28.871819831673577,-43.65760998648233,-39.943312671080434,22.046374502019724,16.540008544921875,9.997979822331217,26.063999938964855,5.276975701879849,46.85102417604986,15.670487820422352,36.45751205750736,-22.549871761146363,96.89040187985782,7.678721842783304,10.393512118542503,2,-12.824996948242188,-21.30999755859375,-52.432498931884766,-47.93000030517578,14.80999755859375,4,0.006933889445471353,1.1907529745891827,235.02999877929688,3.4715602476150305,235.97000122070312,1.7870960120495263,234.6300048828125,0.006933889445471353
6535,2019-02-25,247.72000122070312,249.66000366210938,245.1199951171875,247.1000061035156,2876900.0,-0.012831757349866857,1.0177815755208333,0.04360021546867856,81.10928388199783,79.161660646133,-14.700980775104767,-24.263714757710005,-39.92992474313914,-36.77168118232953,23.243675442933995,5.82000732421875,10.333028255122713,21.17299880981446,-1.3360800050057264,43.682077624634644,9.91845940240438,32.42753821722454,-14.75,79.69406782593717,-9.014796269173829,11.254539407410086,2,-9.029998779296875,-18.089996337890625,-47.4375,-44.709999084472656,20.540008544921875,0,0.02466494663427654,-1.088608274083024,250.94000244140625,1.1907529745891827,235.02999877929688,3.4715602476150305,235.97000122070312,0.02466494663427654
6536,2019-02-26,248.91000366210938,249.32000732421875,245.41000366210938,246.3000030517578,1306900.0,0.004803820585912444,1.279880243250337,4.209711557392994,79.99997750548584,80.09971490719154,-13.652009170276216,-23.68632104848092,-40.68691804678065,-38.00873421315464,25.083449121477834,3.910003662109375,11.424031702126115,20.470001220703125,-2.9029761663763054,43.842978607782555,8.783512527163424,32.156489914242826,-12.220001220703125,85.6989097352683,-2.2652108246894187,11.686488693539713,2,-9.870002746582031,-19.279998779296875,-47.23500061035156,-45.900001525878906,20.169982910156193,1,0.028444022847172068,1.0177815755208333,247.72000122070312,-1.088608274083024,250.94000244140625,1.1907529745891827,235.02999877929688,0.028444022847172068
6537,2019-02-27,249.8500061035156,249.8699951171875,246.47999572753903,247.5500030517578,1524800.0,0.0037764751419242515,1.8974588041968774,0.8812270168197308,80.409126180719,81.14224746063083,-12.647120142754062,-22.5103788761773,-41.150204982729946,-38.98920203018872,27.414873451287715,3.389999389648466,12.289386128075876,19.3340034484863,-3.8934165374941756,42.561423434466775,7.720293455496062,30.947713441476537,-10.184002685546858,90.75268464359239,3.2897474593993508,11.61370999299024,2,-10.810005187988253,-20.220001220703097,-47.01750183105466,-46.84000396728513,12.779998779296903,2,0.022133274541549453,1.279880243250337,248.91000366210938,1.0177815755208333,247.72000122070312,-1.088608274083024,250.94000244140625,0.022133274541549453
6538,2019-02-28,247.1300048828125,250.41000366210938,246.8800048828125,249.3500061035156,1677800.0,-0.01088653653895122,-1.5955861728505873,-0.9652166413459556,82.16918552810532,82.37622727441885,-7.845709864763705,-18.11789003560216,-37.73315896509342,-36.3849723171889,29.460153209007146,3.529998779296875,13.039305434153334,14.96250228881837,-8.04631992080516,37.9713244984419,3.458091184006605,26.466913393630136,-5.083200683593759,70.101005949384,-19.387709613776778,11.50441110481177,2,-5.69000244140625,-17.5,-43.48250198364258,-44.12000274658203,14.57000732421875,3,0.04892160441474336,1.8974588041968774,249.8500061035156,1.279880243250337,248.91000366210938,1.0177815755208333,247.72000122070312,0.04892160441474336
6539,2019-03-01,250.41000366210938,252.0200042724609,248.6300048828125,250.0,1943100.0,0.013272361568771096,-1.1523847353684704,-0.18468623273077425,81.91115417341635,82.7008205556539,-8.99419964536159,-19.682769951554775,-40.15272948597038,-39.65666322132364,31.26705795181348,4.889999389648409,13.504038523826239,16.513001251220714,-6.521996715461057,39.547999217902515,4.995502267879829,28.0305002345616,-6.458558837890621,76.66668878082469,-11.80084240791281,11.517498983340895,3,-8.095001220703125,-20.55500030517578,-46.235000610351534,-47.400001525878906,10.350006103515625,4,0.043927957506214144,-1.5955861728505873,247.1300048828125,1.8974588041968774,249.8500061035156,1.279880243250337,248.91000366210938,0.043927957506214144
6540,2019-03-04,249.0,252.1999969482422,245.02999877929688,250.67999267578125,1447400.0,-0.0056307800866133295,2.03813403161672,-4.097506512839598,78.80046228299672,81.95192739889113,-5.72849663961,-16.3920819628554,-37.90157401424386,-38.20878396264152,32.95112611165815,7.1699981689453125,14.096724716022834,13.375497436523432,-8.680089052177038,35.4310839252239,2.3477041921731825,24.40329068087368,3.020004272460909,55.36962670224923,-32.97462258716461,11.027793244350239,3,-6.415000915527344,-19.05500030517578,-44.374996185302734,-45.98999786376953,9.899993896484432,0,0.06726907630522083,-1.1523847353684704,250.41000366210938,-1.5955861728505873,247.1300048828125,1.8974588041968774,249.8500061035156,0.06726907630522083
6541,2019-03-05,247.08999633789062,248.83999633789062,245.88999938964844,248.19000244140625,1357500.0,-0.007670697438190266,1.4583370420762178,0.6547683923705722,73.08374530473064,80.78636638230604,-2.0843656011173266,-13.091376610253008,-35.072741224486464,-36.19227001289815,33.974364961946016,3.1100006103515625,14.591395131721953,10.156494140625,-11.322032329023955,31.635020610273955,-0.5827690941994774,20.895757375449477,5.1100006103515625,28.730796159976848,-56.086204998937674,10.739263234824472,3,-4.504997253417969,-17.144996643066406,-42.46499252319336,-44.079994201660156,11.999999999999943,1,0.08567733919419718,2.03813403161672,249.0,-1.1523847353684704,250.41000366210938,-1.5955861728505873,247.1300048828125,0.08567733919419718
6542,2019-03-06,246.91000366210938,249.0399932861328,244.72000122070312,247.33999633789062,800400.0,-0.0007284498702857523,1.2558784392156237,0.3909002635594396,73.43909840430935,80.03361585190768,-0.2115876980660687,-11.74793578416589,-33.84391126761446,-35.958743435340466,34.565178448080445,4.3199920654296875,14.626370098750243,8.85550155639649,-12.225100038277276,29.936103151070256,-1.6847992409404071,19.395802353733387,5.2899932861328125,29.278124228645332,-53.388178714004106,10.54030079733689,3,-2.4500045776367188,-16.965003967285156,-41.66749954223633,-43.900001525878906,12.679992675781193,2,0.0897897314055176,1.4583370420762178,247.08999633789062,2.03813403161672,249.0,-1.1523847353684704,250.41000366210938,0.0897897314055176
6543,2019-03-07,245.42999267578125,247.47000122070312,244.25999450683597,246.1699981689453,960700.0,-0.005994131320630869,-1.0844187048862974,1.72097232079489,69.09041452817091,77.779160865548,3.239468162309606,-9.091954935406477,-31.109149097623686,-34.17427408040777,35.16701330765509,3.210006713867159,14.347716720309052,6.332991027832037,-13.990500563270245,26.65648261893432,-3.82875476771909,16.494736823383164,6.470804443359384,14.735488780757484,-63.620775288805625,10.161745795551136,3,2.8000030517578125,-14.529991149902344,-39.609989166259766,-43.38499450683594,14.630004882812443,3,0.07008113401100435,1.2558784392156237,246.91000366210938,1.4583370420762178,247.08999633789062,2.03813403161672,249.0,0.07008113401100435
6544,2019-03-08,245.8800048828125,246.0800018310547,240.00999450683597,242.82000732421875,1080600.0,0.0018335664770430249,2.5086834190355902,-4.135101140276718,67.30979522620677,76.24588434823788,2.230806320325655,-7.989723800971262,-30.17466272869507,-34.25424339060447,35.54489224926289,6.070007324218722,14.31786846457669,5.537503051757824,-13.091032212452205,24.166038315967825,-3.7767645803471908,14.851770683862838,5.562344079589849,48.15430024884702,-26.877824297336616,9.314267632105004,3,0.2249908447265625,-13.44500732421875,-40.060001373291016,-44.650001525878906,15.0,4,0.06434035712565822,-1.0844187048862974,245.42999267578125,1.2558784392156237,246.91000366210938,1.4583370420762178,247.08999633789062,0.06434035712565822
6545,2019-03-11,250.5399932861328,250.7400054931641,246.52999877929688,247.4600067138672,1467700.0,0.01895228693175466,1.419536449974984,1.0065323626209235,70.07315205300495,75.14290374240667,-2.2206212569846286,-11.199004308335617,-33.691448927659025,-38.691048986528756,36.540443168557616,4.860000610351591,14.724824690754758,8.91199188232423,-8.731596734761183,26.555580499409615,0.09019757378155191,17.73378619086691,-10.529998779296847,98.13595524472316,24.987758571911343,8.821794308542692,3,-4.43499755859375,-18.104995727539062,-44.26499557495117,-49.30998992919922,7.4499969482421875,0,0.04079195638765842,2.5086834190355902,245.8800048828125,-1.0844187048862974,245.42999267578125,1.2558784392156237,246.91000366210938,0.04079195638765842
6546,2019-03-12,250.3000030517578,251.8800048828125,248.3999938964844,249.75999450683597,1326200.0,-0.0009578919166846056,-1.1349696697371574,0.17532821402030288,68.59589490012885,73.83032248900776,-1.9698781382772097,-9.489991058755209,-32.43061129183542,-38.178465411768,37.31046107557335,3.4800109863280966,12.876658921971881,7.430501556396479,-8.86901884171914,23.73002195451207,-0.7192586426613161,15.580261755454273,-10.290008544921847,86.68912847580638,15.629058973167915,8.149760199057795,3,-4.19500732421875,-16.420005798339844,-43.910003662109375,-49.06999969482422,5.969985961914119,1,0.03435873248051169,1.419536449974984,250.5399932861328,2.5086834190355902,245.8800048828125,-1.0844187048862974,245.42999267578125,0.03435873248051169
6547,2019-03-13,253.6499938964844,255.75999450683597,251.08999633789062,251.08999633789062,1374100.0,0.013383902532489556,-2.6484395489116404,4.740661203730169,72.74058867465466,72.78270061640212,-5.279332970759356,-11.484232038313365,-34.65496919617394,-41.33165374475257,38.03125066515283,5.459991455078153,11.89483199793807,9.545993041992205,-6.042251062366887,25.134237146351325,1.7518709898126588,17.34011509417175,-13.165198974609382,86.6031707279266,16.363756686407953,7.794122052179558,3,-5.7649993896484375,-16.35499572753909,-43.5874938964844,-51.16499328613281,4.119995117187528,2,0.02144688575717546,-1.1349696697371574,250.3000030517578,1.419536449974984,250.5399932861328,2.5086834190355902,245.8800048828125,0.02144688575717546
6548,2019-03-14,256.76998901367193,256.91000366210943,252.88999938964844,252.9600067138672,1497500.0,0.01230039500202329,-1.035446773825941,1.4882757551915753,60.355218181759156,70.38759661732911,-7.697574903207254,-13.054096609257726,-36.62210656541362,-44.29713736280695,38.67676164346058,4.020004272460994,11.027499783874134,11.256988525390682,-3.4989612346082595,26.01293828538965,3.879013645391211,18.634963405390153,-15.368682116699262,99.17151140481005,30.968853403155336,7.377974879999483,3,-8.309989929199219,-18.899986267089872,-45.05998611450201,-52.72998809814459,4.820007324218636,3,0.01098262041857434,-2.6484395489116404,253.6499938964844,-1.1349696697371574,250.3000030517578,1.419536449974984,250.5399932861328,0.01098262041857434
6549,2019-03-15,258.1300048828125,259.8599853515625,256.260009765625,256.5,3496100.0,0.005296630943377734,-2.4123228232571594,0.4278247914422162,69.79840296423215,69.38736780413305,-8.769558922619694,-12.922609205698194,-36.71296534439463,-45.394966564799915,39.86158036531916,3.5999755859375,10.050069829033703,11.249504089355469,-2.8103834007217756,25.309391579432685,4.219560344316847,18.27944783439409,-15.488002244628888,87.0218888865995,19.435367787302084,7.029943745038608,3,-8.195014953613281,-18.785011291503906,-46.42000198364258,-54.090003967285156,7.54998779296875,4,0.007476824233034751,-1.035446773825941,256.76998901367193,-2.6484395489116404,253.6499938964844,-1.1349696697371574,250.3000030517578,0.007476824233034751
6550,2019-03-18,257.72000122070307,259.75,256.42001342773443,258.25,1427000.0,-0.0015883611139881904,-1.1278043738970605,-0.32515165131434626,67.26772674635596,68.7411435198692,-7.8143003486630676,-11.16323763587323,-34.82058606848199,-44.697270735429186,40.79403361547698,3.329986572265568,9.201356079161314,9.619500732421812,-3.7010166700891887,22.940018134932814,2.959242031166326,16.2797594336773,-13.356200311181567,81.32647708117467,15.368825137146601,6.660258701255494,3,-7.785011291503849,-18.375007629394474,-46.009998321533146,-53.680000305175724,6.320007324218864,0,0.012261383079085642,-2.4123228232571594,258.1300048828125,-1.035446773825941,256.76998901367193,-2.6484395489116404,253.6499938964844,0.012261383079085642
6551,2019-03-19,256.0599975585937,259.25,254.5800018310547,258.6199951171875,1477200.0,-0.006441113046122493,1.445020531420263,4.830195197788499,61.83756929860785,67.4520847303468,-5.306084196055366,-8.237790436819893,-31.908072318311184,-42.79095572215954,41.46289372769784,4.6699981689453125,8.087751867863403,6.887997436523392,-5.266784908723139,19.04277978176995,0.8106062639001266,12.965388609146657,-10.146578204868092,56.670552414092434,-5.8966157985381,6.077391172623278,3,-6.125007629394474,-13.800003051757756,-44.34999465942377,-52.01999664306635,7.779998779296875,1,0.007537267414601478,-1.1278043738970605,257.72000122070307,-2.4123228232571594,258.1300048828125,-1.035446773825941,256.76998901367193,0.007537267414601478
6552,2019-03-20,255.9900054931641,257.67001342773443,253.92999267578125,256.17999267578125,1129000.0,-0.00027334244355592396,1.35961319079085,0.07421381398563444,68.78710755374719,67.41838395541083,-4.260702025202278,-6.947236374202561,-30.656950995169183,-42.40230310396842,41.883859347988356,3.740020751953182,7.182198271791975,5.8170051574707315,-4.981741158961341,16.615751473902776,0.4176319992546951,11.216378315686768,-8.681929539654789,44.47650426349418,-16.42974408942949,5.399373158216023,3,-6.055015563964872,-13.155014038085966,-42.490001678466825,-51.025001525878935,-2.4100036621094034,2,0.00109372832727761,1.445020531420263,256.0599975585937,-1.1278043738970605,257.72000122070307,-2.4123228232571594,258.1300048828125,0.00109372832727761
6553,2019-03-21,260.6199951171875,260.70999145507807,254.6300048828125,254.6300048828125,1177000.0,0.018086603088678155,-1.030048909720788,-31.528391293876695,70.47732542055027,67.77033175478233,-7.274372132339749,-10.078521005583639,-34.18143268034794,-46.56467828109055,42.659759640720424,6.079986572265568,6.878151804558456,9.167494964599598,-0.02057725437850877,18.355567183577705,4.573458855110573,13.761531074088651,-12.05672822387288,98.67262014610714,38.11751851523573,4.594036109489046,3,-7.000000000000028,-17.01000213623047,-43.98999786376953,-54.68499755859372,-12.889999389648466,3,-0.010935485215683771,1.35961319079085,255.9900054931641,1.445020531420263,256.0599975585937,-1.1278043738970605,257.72000122070307,-0.010935485215683771
6554,2019-03-22,252.67999267578125,259.6400146484375,252.47000122070312,258.3599853515625,1544900.0,-0.030465822232235262,-1.350833483420384,-0.9482474016710821,55.84868670583707,66.18983560509702,1.9351483605275916,-2.1096415348554274,-25.169931225245136,-38.29796031737263,41.74226391136826,8.149993896484375,6.413285904793128,1.1404930114746037,-8.06008927467775,10.341075297626986,-3.4597981316015876,5.740784154550795,-2.6591188350550112,2.548443009096044,-56.23929539644619,4.60029114307619,3,1.875,-9.069999694824219,-34.74249267578125,-46.12499237060547,-1.6199951171875284,4,0.03526200696681947,-1.030048909720788,260.6199951171875,1.35961319079085,255.9900054931641,1.445020531420263,256.0599975585937,0.03526200696681947
6555,2019-03-25,253.8300018310547,254.1100006103516,250.72000122070312,252.3600006103516,1525900.0,0.004551247382490686,2.339902884889966,-0.2588033655344294,60.97720873478783,65.34331492005911,1.4537865347930392,-2.928584772003319,-25.322594906428435,-39.02119511363898,40.616538225151466,3.389999389648466,6.349497431083336,1.985002136230463,-7.086435048837416,11.05643932129837,-2.550716456303462,6.520720728764417,6.879989624023381,31.13116767271945,-30.159050631805755,4.535718592533949,3,1.884994506835909,-7.820007324218807,-34.155006408691406,-46.82500457763669,-9.979995727539091,0,0.046684752626735326,-1.350833483420384,252.67999267578125,-1.030048909720788,260.6199951171875,1.35961319079085,255.9900054931641,0.046684752626735326
6556,2019-03-26,255.9900054931641,257.510009765625,254.27999877929688,255.66000366210938,916900.0,0.00850964679717836,-1.090614151609574,0.2244908551143088,63.89228829018966,64.36017043289634,0.2076237147440736,-4.77583596611197,-26.44249185486032,-40.71597565500571,39.59418451134195,3.6800079345703125,6.493092313880254,3.791005706787132,-5.350486396714729,12.932497810289021,-0.7797403449638125,8.361751758538077,4.5201861572265045,52.75284708815035,-12.066742814929881,4.570746051750941,3,-0.27500915527349434,-9.330009460449247,-34.140007019043,-47.82000732421878,-10.040008544921903,1,0.03144655212710168,2.339902884889966,253.8300018310547,-1.350833483420384,252.67999267578125,-1.030048909720788,260.6199951171875,0.03144655212710168
6557,2019-03-27,255.3800048828125,258.260009765625,253.1300048828125,257.72000122070307,966800.0,-0.0023829079153946386,1.9999910767665772,-7.0908586489103005,65.63975631985417,64.94734133712912,1.2167924004198767,-3.9318896151644083,-24.745790122835785,-39.67358611543921,38.364953954233705,5.1300048828125,6.107725906285907,2.904505157470709,-6.272292216442281,12.081302531383699,-1.683893529485772,7.49290384442719,4.934382958984372,46.64672890344365,-23.495756024978057,4.588398686956491,3,0.3349914550780966,-8.540008544921903,-32.560001373291016,-46.69000244140625,-6.520004272460909,2,0.03312707061369258,-1.090614151609574,255.9900054931641,2.339902884889966,253.8300018310547,-1.350833483420384,252.67999267578125,0.03312707061369258
6558,2019-03-28,259.22000122070307,259.739990234375,255.17999267578125,256.54998779296875,1285900.0,0.015036401693439672,1.4582253699545114,-1.1410331650951429,68.94886829143951,64.85294859570772,-2.502261364658466,-7.188237694472377,-27.582287653449498,-43.185405005727716,37.093233493301746,4.55999755859375,5.959236844277228,6.140001678466746,-3.14632366622817,15.426327023161662,1.4968390061192736,10.78316435081419,0.9024988886719143,94.23514803750017,20.43095757408976,4.643162672347456,3,-3.5050048828124716,-12.380004882812472,-35.54999923706049,-49.680000305175724,-10.740005493164034,3,-0.021757577976579068,1.9999910767665772,255.3800048828125,-1.090614151609574,255.9900054931641,2.339902884889966,253.8300018310547,-0.021757577976579068
6559,2019-03-29,261.41000366210943,261.6300048828125,258.98001098632807,260.239990234375,1418300.0,0.008448431568140347,2.291885437003691,0.4382050725217757,66.60557866622415,64.77937658680419,-4.669069394173732,-8.971887262113626,-28.728456377906554,-45.05287885191538,35.69783946876133,2.649993896484432,5.371481721747102,7.780004119873098,-2.1230025800927024,17.6830108198389,2.8285007698901836,12.731507469856012,-10.690002441406307,97.98349086291202,26.131142112079715,4.951503349982902,3,-5.235000610351619,-12.23500061035162,-36.977504730224666,-51.72500610351565,-17.000000000000057,4,-0.05233161601670289,1.4582253699545114,259.22000122070307,1.9999910767665772,255.3800048828125,-1.090614151609574,255.9900054931641,-0.05233161601670289
6560,2019-04-01,265.75,266.32000732421875,261.32000732421875,264.51998901367193,1245700.0,0.01660225805092108,3.2193636445577574,1.0512793760921302,70.97474366022826,65.79461818253978,-8.66102261306878,-12.640773653482142,-32.0087599400909,-49.05173490784853,35.41358310123064,5.0,5.462977697270304,11.28250045776366,0.2585102220331805,22.30649069349414,5.7705053398984205,16.7944955756289,-14.811798706054674,95.67848962309988,24.641133697536787,5.511995117865243,4,-7.2299957275390625,-12.584999084472656,-31.87749481201172,-48.659996032714844,-21.6300048828125,0,-0.05527752564969435,2.291885437003691,261.41000366210943,1.4582253699545114,259.22000122070307,1.9999910767665772,255.3800048828125,-0.05527752564969435
6561,2019-04-02,268.260009765625,269.17999267578125,264.82000732421875,269.1300048828125,1255800.0,0.009445003821730857,7.989932041278631,-0.7073067857586234,70.29731514998883,65.96241902656664,-10.346514500572823,-14.212122640178961,-33.47705095925693,-51.225857627993804,35.22119080224415,4.3599853515625,5.249177065712786,12.734009552001964,0.6757559932527215,24.792263110751207,6.704882772627343,18.763136331376586,-16.706536230468743,94.26801489182888,24.15865913718737,6.029126779374614,4,-8.310012817382812,-13.665016174316406,-34.100006103515625,-51.170005798339844,-26.960006713867188,1,-0.09099382231230102,3.2193636445577574,265.75,2.291885437003691,261.41000366210943,1.4582253699545114,259.22000122070307,-0.09099382231230102
6562,2019-04-03,269.07998657226557,272.1400146484375,268.42001342773443,270.23001098632807,1957100.0,0.00305664943260453,-2.0121824651578866,1.321874561526589,68.26951122963446,65.71710633868709,-10.18552560477201,-14.00401240614778,-33.174978853468275,-51.689953494635574,35.43965851626661,3.8800048828125,5.204278675148146,12.445487213134697,-0.3324276751355342,25.2234021014049,6.05652976899961,18.834444657269813,-16.468921888671815,81.95740500156514,14.882927112735885,6.388957444135107,4,-7.649978637695256,-13.00498199462885,-34.744983673095646,-51.98998260498041,-24.449981689453068,2,-0.08595953165699843,7.989932041278631,268.260009765625,3.2193636445577574,265.75,2.291885437003691,261.41000366210943,-0.08595953165699843
6563,2019-04-04,262.6300048828125,269.92999267578125,258.6099853515625,269.35000610351557,1945600.0,-0.023970499521787425,1.873107652268881,5.843355270141124,55.80196452151579,65.71191498487363,-3.8224067832196056,-6.534401497711997,-25.651539887470562,-45.04859562370109,35.00186838842747,11.32000732421875,5.3182482015709525,5.135504913330067,-6.751417247799623,17.022427074459785,-0.8079561672348063,11.078965993894911,-8.456624202031236,29.71183168227503,-33.40025183543064,5.943461080564858,4,-1.1999969482421875,-6.555000305175781,-28.295001983642578,-45.540000915527344,-25.70001220703125,3,-0.05243119223412873,-2.0121824651578866,269.07998657226557,7.989932041278631,268.260009765625,3.2193636445577574,265.75,-0.05243119223412873
6564,2019-04-05,261.70001220703125,264.66000366210943,260.989990234375,263.42001342773443,1119800.0,-0.0035410754997176053,-1.3375545469565833,0.2559525161102917,55.06363271394758,65.05485098255804,-1.6521054771208128,-4.593980671350494,-23.634185074928666,-43.952407071694836,35.642255737615905,3.670013427734432,5.280169965350353,3.4145118713378793,-7.26203466455911,14.091058407234868,-1.9237613966106437,8.752785139286374,-6.089300808837493,22.838286508237246,-36.4013055041956,5.338273267948495,4,0.93499755859375,-5.625007629394531,-26.165008544921875,-44.610008239746094,-20.71000671386716,4,-0.050515918467110565,1.873107652268881,262.6300048828125,-2.0121824651578866,269.07998657226557,7.989932041278631,268.260009765625,-0.050515918467110565
6565,2019-04-08,260.760009765625,262.26998901367193,257.6199951171875,261.79998779296875,1630400.0,-0.003591908282612577,3.697009864364769,0.6046379588722498,56.09126174271558,64.18807025506092,0.41828337995855236,-3.0030294351574867,-21.664313486993677,-42.83290260296303,35.43532977602774,4.649993896484432,4.789631548383511,1.9635086059570312,-8.113604063271566,12.040621275185629,-3.075047728657239,7.00206494057133,-3.826954107411723,21.62541614823284,-36.371915270640756,5.038556334614292,4,1.875,-4.685005187988281,-24.675006866455078,-43.44500732421875,-17.620010375976562,0,-0.06270135561895118,-1.3375545469565833,261.70001220703125,1.873107652268881,262.6300048828125,-2.0121824651578866,269.07998657226557,-0.06270135561895118
6566,2019-04-09,258.89999389648443,261.20999145507807,258.42001342773443,258.42001342773443,1019900.0,-0.007133056448388575,-10.625381485248763,-0.4615294324784318,53.604148941276925,62.85078054633012,3.0558454079031776,-0.49085549338684586,-18.670035103833186,-40.653883736156274,35.07035162924023,2.7899780273436363,5.274063229673061,-0.32650680541985366,-9.577124848236906,8.924111237397227,-4.951815826828408,4.2988022159886725,-1.2799987792969318,8.815406732354026,-48.78991334347973,4.625309021408537,4,4.760009765624943,-2.824989318847713,-22.634994506835994,-41.49499511718756,-11.34999084472662,1,-0.05708767527127245,3.697009864364769,260.760009765625,-1.3375545469565833,261.70001220703125,1.873107652268881,262.6300048828125,-0.05708767527127245
6567,2019-04-10,259.08999633789057,261.0,257.73001098632807,259.92001342773443,2061500.0,0.0007338835298780211,1.187290765085365,-1.7292726347916916,47.870861270272066,60.508779766200405,3.85258971350936,-0.26605072687760867,-17.61249396558742,-40.520060748560525,34.16747564617813,3.269989013671932,5.5483987507327015,-0.4085044860840412,-9.280906537736826,8.463897565568715,-4.844705511910433,4.027696539742351,13.050018310546932,11.941523251374193,-38.79732445388623,4.436201025826383,4,5.790008544921932,-3.0149917602538494,-22.82499694824213,-41.68499755859369,-13.63999938964838,2,-0.06866337387620347,-10.625381485248763,258.89999389648443,3.697009864364769,260.760009765625,-1.3375545469565833,261.70001220703125,-0.06866337387620347
6568,2019-04-11,259.58999633789057,260.739990234375,258.70999145507807,260.739990234375,1329700.0,0.0019298313600186745,2.530451397181852,1.3855062872268806,62.12707271091306,60.01116799338806,3.811402593254911,-0.5733462484110987,-17.01943163863166,-40.63479410609642,33.08483179147154,2.029998779296932,5.572884183520614,-0.049504852295001456,-8.828471149842358,8.729461445252355,-4.438988001068651,4.339978296478677,12.261818237304738,27.982937920211203,-27.659839075145765,4.389483148773671,4,5.290008544921932,-3.5149917602538494,-22.38749694824213,-42.18499755859369,-15.899993896484318,3,-0.05762930646836506,1.187290765085365,259.08999633789057,-10.625381485248763,258.89999389648443,3.697009864364769,260.760009765625,-0.05762930646836506
6569,2019-04-12,260.0599975585937,261.83999633789057,258.29000854492193,260.92999267578125,2117700.0,0.0018105521296412075,1.6393937331246158,0.7565215083724877,61.20100627964587,58.92519717332335,3.4975713994625153,-0.9395129867851324,-16.423821763460552,-40.79527464936035,31.685489098354893,3.5499877929686363,5.640403622421616,0.3239967346190724,-8.427492503597364,9.075485972835509,-4.051747884489146,4.6997413537272905,11.509380944824272,52.473239658463335,-6.0110800716330175,4.37574461910822,4,4.820007324218807,-3.9849929809569744,-20.49499893188471,-42.65499877929682,-13.979995727539006,4,-0.08894103322292413,2.530451397181852,259.58999633789057,1.187290765085365,259.08999633789057,-10.625381485248763,258.89999389648443,-0.08894103322292413
6570,2019-04-15,260.8800048828125,261.54998779296875,259.69000244140625,260.489990234375,1595600.0,0.003153146704287124,1.1502963590177815,-0.4482952153781102,59.23687567625526,57.696259454019625,2.1390516484365776,-1.5922793789715115,-16.102552556253272,-41.24835266364744,30.210524187290467,1.8599853515625,5.255255784609062,0.9860038757324219,-7.726248696490302,9.698256447955146,-3.37012241037894,5.342130161843784,10.41258627026366,76.64246042353639,16.713002591503084,4.356126286111363,4,4.0,-1.5449981689453125,-21.610008239746094,-43.475006103515625,-13.350006103515625,0,-0.07624194655540206,1.6393937331246158,260.0599975585937,2.530451397181852,259.58999633789057,1.187290765085365,259.08999633789057,-0.07624194655540206
6571,2019-04-16,257.989990234375,262.1099853515625,256.1400146484375,261.79998779296875,1043400.0,-0.011077946160479746,1.6952508232181975,-9.76885758998435,54.53910495923917,56.17065875730903,3.8208668185603756,1.5280847719981239,-12.289570136078765,-37.809689694961236,28.88750089802059,5.969970703125,4.78188305374664,-2.0005104064941293,-10.575631325495522,6.574610512507235,-6.2880708659948255,2.287050053006567,13.031349315366185,30.988017830123095,-29.356668514573077,4.287560459500687,4,5.045013427734375,2.2800140380859375,-18.719993591308594,-40.584991455078125,-16.67999267578128,1,-0.057560337248882654,1.1502963590177815,260.8800048828125,1.6393937331246158,260.0599975585937,2.530451397181852,259.58999633789057,-0.057560337248882654
6572,2019-04-17,256.26998901367193,260.04998779296875,255.1499938964844,259.72000122070307,1803700.0,-0.006666930058567444,1.384433752116176,0.905515595213273,44.461112155230666,54.910564049944014,3.9478348042975426,3.446859418177212,-9.762969928606594,-35.48064506262031,27.598154358670325,4.899993896484347,3.6069551661048536,-3.7345108032225767,-12.283005838346526,4.813984231901401,-8.00875832078458,0.5397367143393978,14.156097540017129,16.091903623967326,-38.31491849332036,4.274247517561988,4,3.635009765625,5.160018920898381,-16.277492523193416,-38.63498687744146,1.2100219726561363,2,-0.03402655923729292,1.6952508232181975,257.989990234375,1.1502963590177815,260.8800048828125,1.6393937331246158,260.0599975585937,-0.03402655923729292
6573,2019-04-18,257.76998901367193,258.22000122070307,254.6000061035156,258.22000122070307,1370900.0,0.005853201952258136,15.088430760888246,0.13043785935423938,42.983781214632344,53.56835832779788,1.8840730777477006,1.8154769610137578,-10.425211781827954,-36.408110333530914,25.815710722107255,3.6199951171874716,2.235487911254779,-2.092010498046818,-10.692166216488204,6.508145220394596,-6.392088357267539,2.2080673611738746,11.739531980584843,42.21027522786754,-6.408266051489399,4.300077859220703,4,0.6650085449218182,3.6600189208983807,-15.179992675781307,-35.96999359130865,-2.0699920654297443,3,-0.047794516780525265,1.384433752116176,256.26998901367193,1.6952508232181975,257.989990234375,1.1502963590177815,260.8800048828125,-0.047794516780525265
6574,2019-04-22,261.58999633789057,261.760009765625,255.8300018310547,256.1099853515625,1068900.0,0.014819441700081093,1.037790164175113,-12.177471856777668,41.81746368085953,51.98238076536943,-2.1827171800557608,-1.3731940253694006,-13.229420467389616,-39.60600178218493,24.76613486652523,5.9300079345703125,0.9277128377762551,1.282496643066338,-6.648230606903439,9.213223893036115,-2.6828669819185507,5.247860268051227,6.726763465106899,93.07602595829857,48.3278561511454,3.9653636249848936,4,-3.2350006103515057,-0.15998840332025566,-18.424995422363168,-39.02999114990226,-11.970001220703068,0,-0.06842766981564252,15.088430760888246,257.76998901367193,1.384433752116176,256.26998901367193,1.6952508232181975,257.989990234375,-0.06842766981564252
6575,2019-04-23,265.67999267578125,266.42001342773443,262.01998901367193,262.01998901367193,1520400.0,0.015635140468474695,-1.4043825199490454,0.6678825409731044,45.22219057436336,51.051052057934584,-6.147942315249452,-4.7747013740506645,-16.35958687952143,-43.113559634044634,24.39094578792812,4.830017089843864,0.62200318096302,4.77999343872068,-2.8790933969551133,12.439080274396503,0.9504500208827835,8.609536856558577,1.5394268312576855,93.7392530169004,52.9724830821808,3.829543417837908,4,-5.16998291015625,-4.2499847412109375,-21.040000915527344,-41.644996643066406,-17.599990844726562,1,-0.07377292752580411,1.037790164175113,261.58999633789057,15.088430760888246,257.76998901367193,1.384433752116176,256.26998901367193,-0.07377292752580411
6576,2019-04-24,264.04000854492193,267.33999633789057,263.8599853515625,266.41000366210943,1025900.0,-0.006172779946063356,-1.549419839477596,-0.6475390015925925,40.941810387382354,50.28115751539128,-4.137247090748417,-2.6358505299857597,-13.779672217796502,-40.852128156472475,23.57532550823164,3.480010986328068,0.3636740476389946,2.7375091552734716,-4.677328677707806,10.15234698825472,-0.9699097612171386,6.444928071764082,-9.440002441406335,74.09740720157988,36.94888763397813,3.7074189164906297,4,-3.0700073242188637,-2.6100006103516193,-19.400016784668026,-40.00501251220709,-19.190002441406335,2,-0.06252843974899414,-1.4043825199490454,265.67999267578125,1.037790164175113,261.58999633789057,15.088430760888246,257.76998901367193,-0.06252843974899414
6577,2019-04-25,263.83999633789057,264.3900146484375,260.44000244140625,264.010009765625,987200.0,-0.0007575071979947223,7.494438063986874,0.07173577131086611,52.80479678328019,49.24534907898763,-3.5677798112785695,-1.8651681511893798,-12.735184829540884,-40.187908481021,22.743478948938446,3.95001220703125,0.11684414828306444,2.114497375488213,-4.827950580953598,9.056945331930024,-1.3567266027326923,5.585721353709118,-8.985190429687464,72.5274514688691,33.015632690741626,3.4712239782208982,4,-2.8699951171875,-2.4099884033202557,-17.74250411987299,-39.805000305175724,-25.769989013671818,3,-0.08539265877810076,-1.549419839477596,264.04000854492193,-1.4043825199490454,265.67999267578125,1.037790164175113,261.58999633789057,-0.08539265877810076
6578,2019-04-26,253.5800018310547,253.8600006103516,238.3000030517578,246.4199981689453,5424300.0,-0.03888718408598013,3.0310868130086863,-42.11434212886763,36.86084150385286,46.54088632612174,6.425783118047377,8.38028884668529,-1.7205975598751024,-29.522966345767998,22.121767762389467,25.539993286132756,-0.1391000336371917,-7.863497161865212,-15.64227594790134,-0.08471837582908393,-11.752886554883275,-3.974107768847148,13.75999450683588,52.61708785102721,10.541938549666526,3.889389393018062,4,-0.7600021362304972,1.6400070190429688,-7.195011138916016,-28.77001190185547,-6.479995727539091,4,0.015379797803896755,7.494438063986874,263.83999633789057,-1.549419839477596,264.04000854492193,-1.4043825199490454,265.67999267578125,0.015379797803896755
6579,2019-04-29,247.72999572753903,255.1999969482422,246.08999633789062,252.7700042724609,2419500.0,-0.023069666619109697,-1.18990206506989,-0.70391144792195,31.806760304357155,43.49309572924417,11.558328381329176,13.8636723806367,4.760980666642695,-23.38318352134027,21.13107366123423,9.110000610351562,-0.299738435124425,-13.029502868652372,-22.935604828426364,-3.1234009088783523,-17.982553848539368,-8.076451888765376,19.029200744628866,32.47243407691921,-11.685934547641693,4.953050979887006,4,5.090003967285156,7.490013122558622,0.8849983215332315,-19.709999084472656,4.389999389648466,0,0.03217212835812111,3.0310868130086863,253.5800018310547,7.494438063986874,263.83999633789057,-1.549419839477596,264.04000854492193,0.03217212835812111
6580,2019-04-30,251.05999755859372,251.7100067138672,247.67999267578125,248.3800048828125,1480900.0,0.013442061472108247,1.0251270923269207,-0.5317436769986199,39.48499171572817,41.820416479965175,7.474939056628756,9.883433144548604,2.0323829247647893,-26.384976230283655,19.515382060736012,4.0300140380859375,-0.9795030853382514,-8.965000915527384,-19.473212979465956,1.5432111484111886,-14.21910694749667,-3.7108948835580975,15.130015045166004,43.93938518205199,-4.495906630859196,5.254106031969283,4,1.7600021362304688,4.160011291503935,-1.977504730224581,-21.665000915527344,2.139999389648466,1,-0.00573569049394318,-1.18990206506989,247.72999572753903,3.0310868130086863,253.5800018310547,7.494438063986874,263.83999633789057,-0.00573569049394318
6581,2019-05-01,243.8500061035156,252.6699981689453,243.57000732421875,252.4900054931641,1372100.0,-0.028718200928825488,1.0222236162374136,-3.223889179894838,32.79911519726542,40.52463904019126,13.933497865603073,15.990778885436413,9.730165789962172,-18.7916420291659,17.65423914022056,9.099990844726562,-1.8913687312068532,-14.954492187500051,-26.99415931864857,-2.914825056351532,-20.974325753074282,-8.934658621925792,21.7822063092041,21.272520447879366,-30.466230453640286,6.019833565574253,5,8.969993591308594,11.37000274658206,7.012489318847628,-13.32501220703125,13.619995117187472,2,0.017346711591811115,1.0251270923269207,251.05999755859372,-1.18990206506989,247.72999572753903,3.0310868130086863,253.5800018310547,0.017346711591811115
6582,2019-05-02,245.9499969482422,247.8999938964844,243.1100006103516,243.6000061035156,1463400.0,0.008611813787837708,-1.8768712626297832,-0.2719897003166567,35.141615828979326,39.65328733067427,11.416204362568692,12.721328188927998,8.10922693841971,-20.55445903846754,15.415600812133256,4.7899932861328125,-2.8155056728224963,-11.698001861572266,-24.02198149342439,0.6259777702798601,-17.85999167749833,-5.536012045646203,19.135571277258293,45.266252421995055,-9.085945410072718,6.161989815926065,5,6.870002746582003,9.270011901855469,5.237499237060547,-15.040000915527344,14.569992065429744,3,-0.004472416582131822,1.0222236162374136,243.8500061035156,1.0251270923269207,251.05999755859372,-1.18990206506989,247.72999572753903,-0.004472416582131822
6583,2019-05-03,248.8600006103516,250.17999267578125,246.0399932861328,246.1100006103516,1202900.0,0.01183168814074742,-1.8650369588172615,1.170217324961514,38.41539691623555,39.27527991238271,7.944895459659307,9.198424261684323,5.752270505175119,-22.961802957034394,15.183678584485055,4.2299957275390625,-3.3801356569883865,-8.099497985839804,-20.784840777707444,4.585844806027836,-14.442169381773596,-1.7568265899059838,15.689856311674049,47.55998132091438,-6.7394944928892855,6.342671395933815,5,3.9599990844725994,6.360008239746065,2.4174957275390057,-17.05000305175787,7.870010375976477,4,-0.04335768407807361,-1.8768712626297832,245.9499969482422,1.0222236162374136,243.8500061035156,1.0251270923269207,251.05999755859372,-0.04335768407807361
6584,2019-05-06,248.47999572753903,248.94000244140625,243.52999877929688,244.00999450683597,854900.0,-0.00152698256803252,1.007417053561318,1.6254549893465702,37.056360349454856,38.367965442948424,7.006486282841308,8.99860014134336,6.179404119978386,-22.145382479104967,15.03524083463455,5.410003662109375,-3.517318029602677,-7.8185020446777855,-20.837121796226057,5.200117706870486,-14.327811920451921,-1.3091921689036496,15.544864117081232,56.1715113866344,4.504192054956334,6.50930987577413,5,4.340003967285156,6.740013122558622,2.7975006103515625,-16.669998168945312,8.910018920898466,0,-0.005553725240468044,-1.8650369588172615,248.8600006103516,-1.8768712626297832,245.9499969482422,1.0222236162374136,243.8500061035156,-0.005553725240468044
6585,2019-05-07,244.41000366210938,247.02999877929688,241.6100006103516,245.0,1439500.0,-0.016379556243603766,1.3311850680247432,-0.13199019614536636,36.165454067239416,37.83725918515477,8.651874081917526,12.417539970694179,10.354009091658725,-17.64735350236697,15.61115514118438,6.869995117187443,-3.8608314563489614,-11.070993804931646,-24.935877535365535,2.793889925502242,-18.003435670148576,-4.138551939714688,19.100359046653637,25.31648887736106,-27.77004170052014,6.932441865216945,5,6.935005187988281,10.810005187988281,8.264999389648438,-10.904998779296875,12.779998779296875,1,0.031545318683997126,1.007417053561318,248.47999572753903,-1.8650369588172615,248.8600006103516,-1.8768712626297832,245.9499969482422,0.031545318683997126
6586,2019-05-08,244.1199951171875,245.9499969482422,241.9199981689453,243.4199981689453,2088900.0,-0.0011865657729902557,-1.1783795152649876,-1.18644286970465,37.25079175993258,36.10903640478281,6.50292566345496,12.16731913419602,10.709054304894892,-16.97566793629926,16.21819257248655,4.029998779296875,-4.542364268545668,-10.622002410888683,-25.27286316297358,4.028858341196212,-17.94743278693113,-3.2965720348462355,18.886160398435436,29.28817772143491,-27.301530682627256,7.325430376042454,5,2.6300048828125,11.100013732910156,11.72250747680664,-7.114990234375,10.010009765625,2,0.03719483046317418,1.3311850680247432,244.41000366210938,1.007417053561318,248.47999572753903,-1.8650369588172615,248.8600006103516,0.03719483046317418
6587,2019-05-09,241.3000030517578,243.1199951171875,237.72000122070312,241.7899932861328,1646300.0,-0.01155166361557547,2.428574196611089,-0.6999891008174387,33.18359129740871,35.70045304851124,6.469743867963331,14.320408435357251,13.532351675132873,-13.774706571385536,17.150326571924495,6.399993896484375,-5.829870108905027,-12.55249481201173,-28.2169675381042,3.1119779140807395,-20.384731175057937,-4.720258448965495,21.212029414587846,28.731976614603873,-28.45072226601109,7.832236363046234,5,5.159996032714844,13.6300048828125,15.972492218017578,-2.8650054931640625,13.440002441406278,3,0.0670120097987601,-1.1783795152649876,244.1199951171875,1.3311850680247432,244.41000366210938,1.007417053561318,248.47999572753903,0.0670120097987601
6588,2019-05-10,244.6300048828125,245.6000061035156,237.66000366210938,240.55999755859372,1407800.0,0.013800256066886174,1.642259414225957,-8.306302939711069,32.508252590973754,35.77839663591309,1.9407664513838085,10.342438654460722,10.332105394070112,-16.58059418635321,17.953254029568257,7.940002441406222,-6.921387203545322,-8.47449340820313,-24.411738916180298,7.462752099774008,-16.4431161621917,-0.5058706542145615,16.89034633370744,61.7907976505791,8.770453799253119,7.968622753988573,5,0.5349960327148438,9.164993286132812,14.122501373291016,-4.714996337890625,13.589996337890568,4,0.06495517235701054,2.428574196611089,241.3000030517578,-1.1783795152649876,244.1199951171875,1.3311850680247432,244.41000366210938,0.06495517235701054
6589,2019-05-13,236.92999267578125,241.1100006103516,236.02999877929688,237.94000244140625,1256400.0,-0.03147615604520737,-2.615662807619647,-0.2481592009957543,22.403530407731097,33.88045649058008,8.88169520241263,17.097350760659538,17.969333273007408,-8.340995260594667,18.677265116780355,8.600006103515625,-8.74938872230507,-15.01800537109375,-32.142723294882444,2.106712552694944,-23.580364332988097,-6.455646409199403,23.15873768747406,8.1817626953125,-38.048446250526055,8.562358961894349,5,7.420005798339844,14.755004882812472,21.822513580322266,2.985015869140625,25.720001220703182,0,0.08356906648640927,1.642259414225957,244.6300048828125,2.428574196611089,241.3000030517578,-1.1783795152649876,244.1199951171875,0.08356906648640927
6590,2019-05-14,240.9900054931641,243.3500061035156,238.1000061035156,238.41000366210938,1704800.0,0.017135917540581858,-2.281253129246777,-2.554432559825989,28.85709734912608,33.44245450745349,3.624154270040833,12.090724266306921,13.937874941159436,-11.84255355727774,19.27851937011755,6.420013427734347,-9.279579055620673,-9.963492584228476,-27.213859962517773,7.286874794060822,-18.588676273373125,-1.338308895083827,17.17402634337455,50.00007690923355,6.9935371102554456,8.625183689144643,5,2.1149902343749716,10.69499206542963,18.36500167846677,-1.074996948242216,25.66999816894534,1,0.06805265273019212,-2.615662807619647,236.92999267578125,1.642259414225957,244.6300048828125,2.428574196611089,241.3000030517578,0.06805265273019212
6591,2019-05-15,243.13999938964844,244.38999938964844,239.0399932861328,239.55999755859372,985600.0,0.008921506483576369,-1.316014756735155,1.387596624143168,31.66844271455075,33.05654638362809,1.5230158406652379,9.245168308858922,11.903581926123138,-13.375045421100168,20.621760994818832,5.350006103515625,-9.064108654902412,-7.0709991455078125,-24.324493121004764,10.182494829989167,-15.697746133256317,1.5557478422406632,13.253309802310866,74.29462036417,33.57554320033195,8.626746987748486,5,-0.035003662109375,8.544998168945284,16.215007781982422,-3.2249908447265625,18.370010375976562,2,0.0577856506005896,-2.281253129246777,240.9900054931641,-2.615662807619647,236.92999267578125,1.642259414225957,244.6300048828125,0.0577856506005896
6592,2019-05-16,247.5500030517578,249.41000366210938,244.0,244.0,1044500.0,0.018137713552602408,-2.047886766987746,0.9916204569962286,44.04268238634001,33.68180032475081,-2.9459579463002967,4.372573615806914,7.668711864530138,-17.079589243849682,21.9086141483183,6.2700042724609375,-9.343020230731696,-2.2249961853027287,-19.273299893525405,14.823307522919947,-10.74914803941408,6.299155668808623,7.214241307188502,86.09865521991807,44.94784207475857,8.524151854111338,5,-4.8300018310546875,4.134994506835909,12.317501068115234,-7.6349945068359375,14.789993286132756,3,0.026580495859169773,-1.316014756735155,243.13999938964844,-2.281253129246777,240.9900054931641,-2.615662807619647,236.92999267578125,0.026580495859169773
6593,2019-05-17,245.4499969482422,249.75999450683597,245.1300048828125,245.6000061035156,1294000.0,-0.008483159271367668,-10.721592335773545,-0.04225606375158772,47.56722363724345,34.84967402339398,-1.5427678308895736,5.79962224990112,9.970772667022516,-14.179378086882082,23.358889183716403,4.629989624023466,-8.681302495069872,-3.7090026855468636,-20.428098637261826,13.01009326616807,-12.068550661404345,4.6505452903106175,7.815507764332182,68.60889366521104,25.2714061430363,8.359547975857472,5,-2.5550003051757812,6.235000610351534,15.027507781982422,-5.5349884033203125,12.039993286132812,4,0.03784888433663691,-2.047886766987746,247.5500030517578,-1.316014756735155,243.13999938964844,-2.281253129246777,240.9900054931641,0.03784888433663691
6594,2019-05-20,243.69000244140625,245.32000732421875,240.6300048828125,242.6699981689453,957400.0,-0.0071704808666469555,1.191582737660208,-6.79961346760377,41.86355296237429,35.482796122853415,-0.5964067437277834,6.482180458274058,11.902029055060495,-11.572429532934905,24.405597735285824,4.8199920654296875,-8.29945560332564,-4.573997497558594,-20.38284623230396,11.234851237186746,-12.47842186493125,3.33042686981409,8.196661796505907,47.94169723443989,4.487005464493578,7.904424367372674,5,-0.7950057983398438,7.994995117187472,16.78750228881836,-3.774993896484375,12.80999755859375,0,0.05962492771032113,-10.721592335773545,245.4499969482422,-2.047886766987746,247.5500030517578,-1.316014756735155,243.13999938964844,0.05962492771032113
6595,2019-05-21,246.0800018310547,247.13999938964844,244.0500030517578,245.75999450683597,979300.0,0.009807539766524043,1.5327813492758335,0.31373135668015223,52.75512085431089,37.20549935556211,-3.0447978552111863,2.6862350484155684,9.564366258856182,-13.253448594238165,24.597013081211696,3.4499969482421875,-8.239895389034814,-1.2039985656738281,-14.73263197922438,12.324634847876695,-7.968315272449104,5.5603181411014475,4.538129170168247,65.67171402299618,18.609273141123907,6.764316706775267,5,-3.1850051879882812,5.604995727539034,14.397502899169922,-5.209991455078125,11.909988403320312,1,0.06733579300282111,1.191582737660208,243.69000244140625,-10.721592335773545,245.4499969482422,-2.047886766987746,247.5500030517578,0.06733579300282111
6596,2019-05-22,247.52999877929688,248.1000061035156,244.82000732421875,244.82000732421875,865500.0,0.005892380272484177,-1.4206709383903124,8.468529467862663,51.98392884855985,39.29442575013446,-4.425618387600764,-0.06753195315360472,8.19237084870366,-14.049730023606088,24.591738934442294,3.2799987792968466,-8.0640548701939,1.0714988708496094,-9.931192806529452,12.074190548228671,-4.4298469678399215,6.57284470953914,1.9210816441719771,75.57504641986263,27.11695909007244,5.5013458386895335,5,-4.635002136230469,4.154998779296847,14.577507019042969,-5.124992370605469,13.799987792968693,2,0.07728358169576555,1.5327813492758335,246.0800018310547,1.191582737660208,243.69000244140625,-10.721592335773545,245.4499969482422,0.07728358169576555
6597,2019-05-23,241.30999755859372,246.63999938964844,240.13999938964844,245.0800018310547,1552100.0,-0.02512827233619086,-1.1276593619279516,-1.3911498744383615,41.247392156356284,40.26544125739919,2.0070079760525914,4.614629273162649,14.311708132083965,-7.183351311650426,25.582048741726698,7.3899993896484375,-7.666750641222336,-4.022002410888689,-11.617595742349124,3.573590920571746,-7.819799076618892,-0.22420574515848557,7.067396333341378,12.162149301457662,-34.905501759080884,3.797796665730217,5,1.5849990844726847,10.375,20.342506408691435,1.0950088500976847,22.89001464843753,3,0.0837098023762004,-1.4206709383903124,247.52999877929688,1.5327813492758335,246.0800018310547,1.191582737660208,243.69000244140625,0.0837098023762004
6598,2019-05-24,257.48001098632807,258.39999389648443,248.6499938964844,251.2400054931641,2702600.0,0.06700929754809692,1.4133749048682618,-1.6551719950944923,57.63748377200603,44.180324964540844,-13.576228655845114,-11.856092346183289,-1.873729892922455,-22.622364405657606,24.781519977338682,17.08999633789071,-6.915534588642714,11.953010559081974,3.334474059105901,20.571547059058048,7.643742309093938,16.26227880907001,-21.450012207031193,94.96175691722169,47.01965638939234,4.309268249988038,5,-9.230010986328068,-5.795013427734347,3.1874923706055256,-13.630004882812443,8.8499755859375,4,0.018875194749857993,-1.1276593619279516,241.30999755859372,-1.4206709383903124,247.52999877929688,1.5327813492758335,246.0800018310547,0.018875194749857993
6599,2019-05-28,255.6999969482422,259.260009765625,254.1699981689453,256.39999389648443,3059700.0,-0.0069132125296530456,-1.7074569324107705,-0.11217889936300567,59.96819988214396,47.637114134876164,-9.894166861387532,-9.958972721388363,-0.17398647681415014,-20.076277576950275,24.205199108031877,5.0900115966796875,-5.650422952891802,9.774496459960943,0.059757921810899006,19.489234998110987,4.917127190885935,14.631865729035951,-19.22259826660155,81.38069620581477,29.313519835655583,4.85736926907502,5,-6.549995422363281,-4.014999389648466,4.232505798339844,-10.214988708496094,14.470016479492244,1,0.007000364910036083,1.4133749048682618,257.48001098632807,-1.1276593619279516,241.30999755859372,-1.4206709383903124,247.52999877929688,0.007000364910036083
6600,2019-05-29,249.6199951171875,255.57000732421875,248.5800018310547,253.9600067138672,1674900.0,-0.02377787212991389,-1.1775724257916391,6.200043596729742,54.405636116516256,50.16346895731678,-2.7505092752895166,-4.208137050680392,5.766657239153574,-13.162776060868907,23.645707624057977,7.1199951171875,-4.676204307469817,3.7664947509765625,-5.808354299952214,13.341343801905339,-1.0209297744878256,8.55391927644095,-12.231291992187494,49.58154070591014,-5.145319496027128,4.787424525464385,5,0.08000946044921875,2.0650024414062216,10.272506713867188,-4.134986877441406,20.920013427734432,2,0.027561914179120794,-1.7074569324107705,255.6999969482422,1.4133749048682618,257.48001098632807,-1.1276593619279516,241.30999755859372,0.027561914179120794
6601,2019-05-30,248.0800018310547,251.4900054931641,245.8600006103516,250.0,1154700.0,-0.006169350678057017,1.2979568831022974,0.44239470936303515,55.54464652494689,51.44146497271754,-0.4873328138216948,-2.461180618252172,7.200039358304139,-10.909210426341588,22.74890565604916,5.6300048828125,-2.3267900122959873,2.0150016784668026,-7.5603824910739945,11.5903858480076,-2.77269040630361,6.802693763237215,-9.816446440429672,41.527186885748286,-15.806755135851859,4.787692084770403,5,1.6200027465820312,3.604995727539034,12.890007019042969,-2.5949935913085938,23.050003051757812,3,0.03994674431705758,-1.1775724257916391,249.6199951171875,-1.7074569324107705,255.6999969482422,1.4133749048682618,257.48001098632807,0.03994674431705758
6602,2019-05-31,244.8500061035156,246.66000366210938,243.58999633789062,245.1999969482422,1362000.0,-0.013019976232258923,-1.139370191770917,0.18228707213759834,50.18021058315333,51.731796855596414,2.5919640770378862,0.7190471307376356,10.285949393673292,-7.024922152965047,21.85423300412833,4.4900054931640625,-0.5794543868156552,-1.1599945068359716,-10.75078395112476,8.430794937452816,-5.95538922898038,3.6354002153084366,-5.746592537890592,8.040897804177236,-46.71632558225203,4.795394722144399,5,4.849998474121122,5.360000610351591,16.349998474121122,0.6350021362304972,25.829986572265653,4,0.06730643274635129,1.2979568831022974,248.0800018310547,-1.1775724257916391,249.6199951171875,-1.7074569324107705,255.6999969482422,0.06730643274635129
6603,2019-06-03,238.07000732421875,248.55999755859372,236.75,245.1999969482422,1638600.0,-0.02769041703201125,-1.41760335599504,20.37193181322588,50.948115570810955,52.74119270097826,9.180442549582693,7.008572745407292,16.690846327589412,0.3004231931908805,21.60708066969527,11.809997558593722,0.7808148400068831,-7.400493621826172,-17.515830553648044,2.7148433099957003,-12.458162087737094,-2.34282515591525,21.19000244140625,5.864090411166907,-52.52151955870145,5.05766846591093,6,9.93499755859375,9.574996948242188,23.12999725341797,10.330001831054688,36.73999023437494,0,0.10975765144253136,-1.139370191770917,244.8500061035156,1.2979568831022974,248.0800018310547,-1.1775724257916391,249.6199951171875,0.10975765144253136
6604,2019-06-04,247.1000061035156,247.30999755859372,237.77999877929688,241.0500030517578,1664300.0,0.037930014287768765,1.9459101875632516,-0.8485290120722196,54.69350093852434,52.956568265890866,0.7655242974081204,-2.2452262000401504,7.638910462422956,-8.108619833398649,21.071463401107767,9.529998779296847,1.1567658645130905,1.6985046386718352,-8.348995239518217,11.746004516861888,-3.325245300423205,6.722254577766876,11.709803466796899,54.994697532325446,-4.2677338966250105,5.023749939095028,6,0.9049987792969034,0.5449981689453409,6.919998168945341,1.8750000000000284,31.11999511718747,1,0.07782266286425799,-1.41760335599504,238.07000732421875,-1.139370191770917,244.8500061035156,1.2979568831022974,248.0800018310547,0.07782266286425799
6605,2019-06-05,252.1199951171875,252.47999572753903,248.30999755859372,249.41000366210938,1130100.0,0.020315616712566653,1.4314910048579508,0.4479322459665135,56.60682374955291,53.470223254890094,-3.6962955278529535,-7.017791794433492,2.6177908742126306,-12.526446245900729,20.015771266274687,5.3799896240234375,1.6058573021515485,6.332994079589838,-4.137074499208154,16.8030626583878,1.0979597901908562,11.56802836898882,6.248618261718718,97.71137502776769,38.68358040502365,5.2350342893989845,6,-4.114990234375,-4.4749908447265625,1.9000091552734375,-2.7949905395507812,29.529998779296875,2,0.07159296628637946,1.9459101875632516,247.1000061035156,-1.41760335599504,238.07000732421875,-1.139370191770917,244.8500061035156,0.07159296628637946
6606,2019-06-06,253.1999969482422,254.3800048828125,250.1100006103516,252.83999633789062,1055600.0,0.004283681786336313,2.139690001626825,0.13284197250030969,54.37103007088501,54.928405245393286,-4.344273115439762,-7.781632413600846,1.4795508466245622,-12.993329029078353,18.804214702228283,4.270004272460909,2.5891959090002956,6.958995819091797,-3.9835082163072,17.901499854490794,1.4877438013922983,12.430247836791295,4.736244163085928,93.3068201488662,36.145822595293794,5.4712520176994985,6,-5.1949920654296875,-5.55499267578125,0.82000732421875,-3.8749923706054688,29.349990844726562,3,0.06848345894816221,1.4314910048579508,252.1199951171875,1.9459101875632516,247.1000061035156,-1.41760335599504,238.07000732421875,0.06848345894816221
6607,2019-06-07,257.47000122070307,260.60000610351557,253.80999755859372,254.02999877929688,1222000.0,0.016864156097654792,-2.4999999999999853,9.555546136565773,58.99700877494541,55.079463579053225,-6.795538849126672,-11.360570262518934,-2.780609393563026,-16.60319273273484,16.872703120803724,7.400009155273381,2.969924454337672,10.420500183105418,-1.3435030130729615,22.184503379283797,4.538498585016214,16.30250178119462,-20.720001220703068,86.87629315805027,29.876050493287003,5.882001598089191,6,-8.794998168945284,-9.154998779296847,-3.4499969482421307,-5.744995117187443,23.410003662109432,4,0.05305473879421041,2.139690001626825,253.1999969482422,1.4314910048579508,252.1199951171875,1.9459101875632516,247.1000061035156,0.05305473879421041
6608,2019-06-10,260.51998901367193,263.97000122070307,259.23001098632807,259.8599853515625,1157400.0,0.011845992847743236,-3.9376122581975364,0.19186139351681322,62.35863377694159,55.34506734514185,-10.469988254139992,-13.870216029726237,-5.908902565970379,-19.043009520757465,15.497720088835539,6.5,3.411105498196207,12.675988769531301,-0.4656398893298501,25.817617428392452,6.10517444010074,19.246803098961863,-23.292988891601624,86.82698783724932,27.496121699810743,6.5708143294305685,6,-10.159988403320398,-10.51998901367196,-6.499984741210994,-8.1449813842774,20.110015869140568,0,0.038998940928007375,-2.4999999999999853,257.47000122070307,2.139690001626825,253.1999969482422,1.4314910048579508,252.1199951171875,0.038998940928007375
6609,2019-06-11,256.73001098632807,264.0,254.9499969482422,262.79998779296875,1209400.0,-0.014547743694035553,1.136954367760183,-9.196883525222395,57.66298243668606,55.70699471404961,-7.284590052311216,-8.98128874634466,-2.313485407076115,-14.661578662713055,13.68949284858984,9.050003051757812,4.889468337413945,7.896009826660105,-4.757926590525415,20.549946243845625,1.569041618067331,14.22297803525288,-18.433290820312436,53.664831851865976,-4.6630345159838456,6.326968208592765,6,-6.355010986328068,-6.715011596679631,-2.7100067138671307,-4.175003051757756,26.149993896484432,1,0.07042412572961121,-3.9376122581975364,260.51998901367193,-2.4999999999999853,257.47000122070307,2.139690001626825,253.1999969482422,0.07042412572961121
6610,2019-06-12,257.3900146484375,258.79998779296875,255.63999938964844,256.72000122070307,825900.0,0.002570808374033673,-1.233193866327345,-0.11038154659856741,57.176141555401834,55.88827193965571,-7.5170007501562,-8.800873630906807,-3.304304520564557,-14.748069741919267,12.24737172107516,3.1599884033203125,4.188467276084566,7.736013031005854,-4.903183240306191,20.375209302317927,1.416414895349817,14.05561116666189,-17.551097692382797,52.41191042464246,-3.5800434285990264,6.3195981356560305,6,-7.0150146484375,-7.3750152587890625,-3.3700103759765625,-4.8350067138671875,21.92999267578125,2,0.08092771819729183,1.136954367760183,256.73001098632807,-3.9376122581975364,260.51998901367193,-2.4999999999999853,257.47000122070307,0.08092771819729183
6611,2019-06-13,257.19000244140625,259.39999389648443,255.97999572753903,258.8099975585937,1756100.0,-0.0007770783466656273,1.4428664850135857,-2.417854702800894,62.66752292470219,57.275751088716696,-6.580887942737775,-7.899302139453397,-3.5251701189867504,-14.004055288717439,10.951532338700233,3.4199981689453978,3.420225901789877,6.83350067138673,-5.843025877900516,19.510027220673948,0.4952373967431072,13.171763946030353,-15.901420502714842,33.16981425910305,-27.19453188077599,6.338263274643615,6,-6.81500244140625,-7.1750030517578125,-3.9074935913085938,-2.7599945068359375,23.959991455078182,3,0.09510475221777193,-1.233193866327345,257.3900146484375,1.136954367760183,256.73001098632807,-3.9376122581975364,260.51998901367193,0.09510475221777193
6612,2019-06-14,254.1300048828125,257.33999633789057,253.9499969482422,256.3699951171875,1234200.0,-0.011897809127673575,-1.607685716633171,1.3827141888328418,46.62093234723203,56.79495295276348,-2.3088937856449263,-4.554587986581595,-0.9567197410356698,-10.387896684175757,10.604376475222942,3.3899993896483807,3.3732832705727276,3.444503021240223,-9.266835596553733,16.15584163903418,-2.9111662876567834,9.800172330137201,-11.478737860442578,1.7911231831798091,-51.9580658360881,6.355669308896984,6,-3.2400054931640625,-4.1150054931640625,-3.145000457763672,1.0900039672851562,27.769989013671875,4,0.11183245726242208,1.4428664850135857,257.19000244140625,-1.233193866327345,257.3900146484375,1.136954367760183,256.73001098632807,0.11183245726242208
6613,2019-06-17,254.7400054931641,256.239990234375,253.3500061035156,254.02999877929688,1282100.0,0.002400348635073213,-1.7922659020042409,-0.3169686648501489,49.0082725398337,56.16326090846452,-0.34149351903855063,-4.672479640352293,-1.8533799088883995,-10.430946299316076,10.331350083260777,2.8899841308594034,3.3988763435039573,3.59000320434572,-8.99410866637109,16.17411507506256,-2.702052731012685,9.882059139704126,-10.807814492136373,13.051644941386655,-35.665553785698684,6.292055935358415,6,1.414993286132784,-4.725006103515653,-4.0450019836426065,0.19000244140622158,26.61997985839841,0,0.10261442579088698,-1.607685716633171,254.1300048828125,1.4428664850135857,257.19000244140625,-1.233193866327345,257.3900146484375,0.10261442579088698
6614,2019-06-18,258.22000122070307,259.35000610351557,256.14999389648443,257.3099975585937,1216300.0,0.013660970607274114,1.0189265944644288,1.2816831789559135,59.38866170966552,56.4723540151437,-2.3224687229964047,-7.386837914926957,-5.555526608119436,-13.316721826642265,9.369226888031864,4.610000610351477,4.2195952422698895,6.343498992919876,-6.104173661474533,18.791171647314286,0.11966266572267159,12.567335320117081,-13.083741679737017,80.49594947691092,30.570820332160984,6.223836327197209,6,-1.165000915527287,-8.20500183105463,-8.74000167846674,-3.3199920654296307,23.380004882812557,1,0.08678647492900993,-1.7922659020042409,254.7400054931641,-1.607685716633171,254.1300048828125,1.4428664850135857,257.19000244140625,0.08678647492900993
6615,2019-06-19,262.64999389648443,263.3900146484375,258.04998779296875,259.29000854492193,1032800.0,0.01715588511671884,1.2066104238389401,3.6922767363090645,64.96200968678554,57.64912952802154,-5.701247792967763,-11.079869474359157,-10.130469900913909,-17.154871158599974,8.892823527018956,5.34002685546875,5.742172314596559,9.944992065429744,-3.0710070608353703,22.960991191694887,3.436992502297187,16.4529916285623,-16.381909927976352,92.62928165208226,39.92168662515497,6.50799956313257,6,-3.9749908447266193,-12.274993896484432,-14.63249588012701,-8.564987182617244,21.119995117187443,2,0.07702269734032852,1.0189265944644288,258.22000122070307,-1.7922659020042409,254.7400054931641,-1.607685716633171,254.1300048828125,0.07702269734032852
6616,2019-06-20,266.66000366210943,268.42999267578125,263.989990234375,265.79998779296875,1750600.0,0.015267503745708844,1.0181857274637776,0.25595821980019856,72.04367341298627,59.0987589322483,-8.494449136079197,-14.317278363168612,-14.181859142612666,-20.491817825371925,8.789862492666177,5.779998779296818,6.531921777548007,12.99850158691413,-1.1762771499771247,27.173280323805358,5.911112218468531,20.08589095535976,-19.328004731711843,88.26266187181432,28.66968410402808,7.087389368445619,6,-5.770004272460994,-14.070007324218807,-19.265007019043026,-12.574996948242244,14.690002441406136,3,0.04747619998592323,1.2066104238389401,262.64999389648443,1.0189265944644288,258.22000122070307,-1.7922659020042409,254.7400054931641,0.04747619998592323
6617,2019-06-21,261.510009765625,268.07000732421875,261.47000122070307,267.83999633789057,1856900.0,-0.019312959670585217,-1.059283099174912,-7.3603136865258305,74.4983478138833,60.44761604746405,-3.029721069381708,-7.985792587503454,-9.140066540101827,-14.64844405977442,7.90040728023201,6.600006103515682,6.729856424485092,6.838507080078131,-6.483639559212065,20.160653719368298,0.1774337604330185,13.499580399723214,-12.490171335596727,54.11147830275173,-11.770657364046848,6.66107331964509,6,-0.6200103759765625,-8.920013427734375,-14.115013122558594,-7.4250030517578125,18.1099853515625,4,0.07510222705609437,1.0181857274637776,266.66000366210943,1.2066104238389401,262.64999389648443,1.0189265944644288,258.22000122070307,0.07510222705609437
6618,2019-06-24,262.33999633789057,264.1199951171875,261.3699951171875,263.07000732421875,1188500.0,0.0031738233385767423,-1.0599147340869346,0.11532583489618735,69.22301724044998,61.73206435899337,-3.9944487527245656,-8.888743302126784,-10.086959726694147,-14.865315618468372,8.448927028668717,2.75,7.129800721551959,7.425494384765557,-6.284011812059134,21.13500058159022,0.5707412863532113,14.280247483177902,-11.767345568202046,50.407191015702935,-16.15598814857394,6.854753098412332,6,-1.4499969482421307,-9.749999999999943,-15.13749694824213,-8.25498962402338,14.970001220703125,0,0.07455972338049732,-1.059283099174912,261.510009765625,1.0181857274637776,266.66000366210943,1.2066104238389401,262.64999389648443,0.07455972338049732
6619,2019-06-25,257.489990234375,262.70001220703125,256.64999389648443,262.70001220703125,1015400.0,-0.018487482546385436,1.3224540481015703,7.136908992098437,56.80263377641968,61.690563494662015,1.0892428582670846,-4.108399343857542,-5.427779955574579,-9.451636100851431,8.65442158023319,6.050018310546818,6.723633028131019,2.4859886169433594,-11.268406619068003,16.24038385295472,-4.39120900106235,9.36318623494904,-5.488752112199052,7.130699702336556,-53.200106624915705,6.8771976180056855,6,3.4000091552734375,-4.899993896484375,-10.199993133544922,-3.4049835205078125,20.470001220703068,1,0.09270261378106515,-1.0599147340869346,262.33999633789057,-1.059283099174912,261.510009765625,1.0181857274637776,266.66000366210943,0.09270261378106515
6620,2019-06-26,256.5,260.489990234375,256.3800048828125,259.29000854492193,1293500.0,-0.0038447717267529047,-1.7128627111303594,0.5355080188845132,54.18995235982569,60.748611209675744,2.1676604479693538,-2.7157884424727285,-4.670489583625113,-7.876131514038548,8.719432347055672,4.1099853515625,5.733001488083431,1.1519981384277287,-12.377734081831022,14.68173035868648,-5.6128679717016325,7.91686424855709,-3.1844615135356378,0.9958111099292396,-52.88499358440136,6.76486611012937,6,4.3899993896484375,-3.910003662109375,-9.210002899169922,-2.4149932861328125,18.1400146484375,2,0.09785577428271197,1.3224540481015703,257.489990234375,-1.0599147340869346,262.33999633789057,-1.059283099174912,261.510009765625,0.09785577428271197
6621,2019-06-27,257.989990234375,259.20001220703125,256.1099853515625,257.66000366210943,1459600.0,0.005808928788986423,1.2472673199205442,-0.11827439484591314,50.71036857118326,61.20299301233699,0.8974597105084854,-3.610386834021398,-6.287495566584084,-8.869146806049798,8.429181577578252,3.09002685546875,5.414491823448316,2.14648895263673,-10.982432443572861,15.275410348846322,-4.417971745468094,8.710949650741526,-3.4652954127653004,15.71907549259261,-32.58401169696885,6.564460698104799,6,2.9000091552734375,-5.399993896484375,-10.699993133544922,-3.9049835205078125,5.540008544921932,3,0.09992635278553497,-1.7128627111303594,256.5,1.3224540481015703,257.489990234375,-1.0599147340869346,262.33999633789057,0.09992635278553497
6622,2019-06-28,261.32998657226557,262.010009765625,257.75,258.10000610351557,1478900.0,0.01294622452156502,-1.167947941418628,9.788217885879796,51.09785656968407,61.4351690156537,-1.4682122975375478,-5.95790549966523,-9.662866129741786,-11.74486331970283,7.993392098296331,4.260009765625,5.177789536666467,4.6624862670897755,-7.601417444546371,16.926389978725922,-1.4694655887282693,10.794438122907849,-5.692867922322137,65.16847511353521,20.840411293230574,6.131951855818067,6,0.9400024414063068,-8.739990234374943,-14.03998947143549,-7.244979858398381,8.760009765625,4,0.07660819867571478,1.2472673199205442,257.989990234375,-1.7128627111303594,256.5,1.3224540481015703,257.489990234375,0.07660819867571478
6623,2019-07-01,264.20001220703125,266.98001098632807,263.3699951171875,266.02999877929693,973100.0,0.010982381595049162,-1.068764701253017,-0.5665627362056109,60.38365438865163,61.54572375776327,-3.190759562252822,-7.135822040198093,-12.584002262690433,-14.130643595614174,7.012529600043535,5.6500244140625,4.657904184355459,6.226011657714821,-2.8485214785483777,15.30054479397802,1.6887450895832217,10.76327822584642,-8.09002685546875,74.42509454250451,29.986004314801974,4.537266568131601,7,-1.930023193359375,-11.610015869140625,-16.910015106201172,-10.115005493164062,4.3699951171875,0,0.058364807712699474,-1.167947941418628,261.32998657226557,1.2472673199205442,257.989990234375,-1.7128627111303594,256.5,0.058364807712699474
6624,2019-07-02,266.32998657226557,266.3599853515625,262.70001220703125,265.16000366210943,720200.0,0.008061976785849856,4.951270345375149,-0.6393396147752036,61.939074022299636,61.209842017264826,-4.525228595713827,-8.170155385430576,-14.864539520358932,-15.701429333811149,5.937649188520954,3.65997314453125,5.65793024503688,7.394486999511685,-0.8675136510559582,15.656487650079299,3.263486674227863,11.525487324795506,-9.234400634765564,94.02002869263225,48.499648744512456,4.1310003252838134,7,-4.059997558593693,-13.739990234374943,-16.362487792968693,-12.24497985839838,10.370025634765682,1,0.04122709247893441,-1.068764701253017,264.20001220703125,-1.167947941418628,261.32998657226557,1.2472673199205442,257.989990234375,0.04122709247893441
6625,2019-07-03,270.17001342773443,270.76998901367193,265.76998901367193,267.89999389648443,774700.0,0.014418304543513782,1.8818687117427706,1.9402159737077371,65.79846060014461,60.515929482504646,-8.03089590718264,-11.160805759831021,-18.94546508062004,-19.01589420383945,5.824113537556423,5.0,6.6570673999169685,10.332012939453193,1.2974459578890105,19.366579921017404,5.814729448671073,14.849296430235285,-12.167674951171932,95.90739811690354,46.80785441991372,4.517283490782103,7,-6.730026245117244,-16.410018920898466,-19.752513885498104,-16.085006713867244,6.399993896484318,2,0.028833614539636176,4.951270345375149,266.32998657226557,-1.068764701253017,264.20001220703125,-1.167947941418628,261.32998657226557,0.028833614539636176
6626,2019-07-05,270.54000854492193,270.82998657226557,265.20001220703125,269.0,894800.0,0.0013694899463239096,4.311385262067112,0.6784120240912275,71.37276692557735,60.168642717137324,-8.708415612915019,-10.714459214455076,-19.504156657438728,-18.86305918838849,5.950660137810767,5.629974365234318,6.893840868874463,9.835007476806709,0.17611751199143555,19.493897441621982,5.005562494399044,14.664452459214345,-11.260905014648472,97.78304032850846,40.93543558315166,4.829444982407637,7,-7.070022583007869,-16.750015258789148,-19.847507476806697,-16.455001831054744,2.1099853515625,4,0.01515489751614596,1.8818687117427706,270.17001342773443,4.951270345375149,266.32998657226557,-1.068764701253017,264.20001220703125,0.01515489751614596
6627,2019-07-08,271.1300048828125,271.3099975585937,267.79000854492193,269.45999145507807,863800.0,0.0021808099329330144,2.4679715569988345,1.0844182866654746,71.35784205534443,60.405845474347814,-8.705820151225169,-10.781377640091819,-20.273436180447646,-18.977212155700613,6.715241535891058,3.5199890136717613,6.473750171998006,9.742003631591786,-0.8413291779198175,20.32533644110339,4.450337226835984,15.033670036347587,-10.464795387499976,97.9094891752803,34.0546132923828,5.291666404755797,7,-7.420013427734375,-17.100006103515653,-20.437503814697266,-17.044998168945312,8.019989013671932,0,-0.02803085592389687,4.311385262067112,270.54000854492193,1.8818687117427706,270.17001342773443,4.951270345375149,266.32998657226557,-0.02803085592389687
6628,2019-07-09,270.67999267578125,270.8699951171875,268.8599853515625,269.92001342773443,1135500.0,-0.0016597654222215708,2.5263820104403694,0.45507373499254955,67.62873902977586,61.60874605805406,-7.76493401972283,-10.046252901980665,-19.68087187721102,-18.043234510539037,7.101736733795858,2.27001953125,5.268459007022159,8.783991241455055,-2.571131035242445,20.139113518152556,3.106430103106277,14.461552379803834,-8.524512851609359,92.68285766946029,29.655156774173555,5.677561138348752,7,-6.970001220703125,-16.649993896484403,-20.724987030029297,-16.594985961914062,-2.78997802734375,1,-0.0021796821111834674,2.4679715569988345,271.1300048828125,4.311385262067112,270.54000854492193,1.8818687117427706,270.17001342773443,-0.0021796821111834674
6629,2019-07-10,274.8099975585937,275.92001342773443,272.70001220703125,273.0599975585937,1132200.0,0.015257887522404756,-1.6073193634478284,2.302694454483568,67.35159916773418,63.07115125893278,-10.258518936821133,-13.44145090344216,-23.42880249563325,-21.695312960276397,8.25579877792732,5.240020751953182,4.422529205332921,12.009996795654217,-0.43947034136942875,24.459463932677835,5.785263227142423,18.234730364166012,-11.372885251602725,89.64537553412772,29.107849501416645,6.224733568511815,7,-8.794998168945256,-17.959991455078068,-26.984992980956974,-20.724990844726506,-6.369995117187443,2,-0.022706561951205906,2.5263820104403694,270.67999267578125,2.4679715569988345,271.1300048828125,4.311385262067112,270.54000854492193,-0.022706561951205906
6630,2019-07-11,278.22000122070307,278.79998779296875,274.17001342773443,275.95001220703125,1867300.0,0.012408586632232321,1.6997232923758265,1.297136579241039,66.78280595110442,64.85697763447958,-11.469695060026766,-16.032927486402286,-26.516582145503207,-24.643265875020404,9.588996494934944,4.629974365234318,4.123143024694912,14.378501129150322,0.4386838736201071,28.31831838468051,7.408592501385215,21.34840975691543,-12.785624734393139,95.73538519535731,37.10604279113009,6.969908627765094,7,-9.945007324218693,-14.665008544921818,-30.39499664306635,-24.13499450683588,-7.260009765625,3,-0.005463262910656352,-1.6073193634478284,274.8099975585937,2.5263820104403694,270.67999267578125,2.4679715569988345,271.1300048828125,-0.005463262910656352
6631,2019-07-12,281.6499938964844,281.8399963378906,278.23001098632807,278.41000366210943,1199700.0,0.01232834685044959,-1.005561018615817,1.4273153812027048,80.77625822048587,68.154577817902,-12.505675426637197,-18.48417519758482,-29.345415297715277,-27.607488658754676,11.076612839606156,3.619995117187557,4.960444450602722,16.585494232177723,0.9179053549697187,32.25308310938573,8.75169979357372,24.419288670781725,-13.809807374975833,98.6476682812398,37.81733791592868,7.833794438603999,7,-9.379989624023438,-15.674995422363281,-33.824989318847656,-27.564987182617188,-7.419982910156307,4,-0.018036522926866083,1.6997232923758265,278.22000122070307,-1.6073193634478284,274.8099975585937,2.5263820104403694,270.67999267578125,-0.018036522926866083
6632,2019-07-15,282.54998779296875,282.760009765625,280.0,282.0,990800.0,0.0031954337510660125,4.690555590511546,0.16974983045739128,80.8173012937627,70.42498302958101,-11.263546801438565,-18.07242976859891,-29.68909639498048,-28.05314657546728,12.51003180225857,2.760009765625,6.164971313455851,16.06448898315432,-0.5537807244842838,32.68275869079295,7.7553541293349895,24.37362383697365,-11.909839308183791,98.48905321026794,34.83908692187487,8.309134853819312,7,-9.819976806640625,-14.494979858398438,-34.72498321533203,-28.464981079101562,-9.709991455078182,0,-0.03503802627568431,-1.005561018615817,281.6499938964844,1.6997232923758265,278.22000122070307,-1.6073193634478284,274.8099975585937,-0.03503802627568431
6633,2019-07-16,280.8800048828125,282.95001220703125,280.64999389648443,281.5,1156000.0,-0.005910398096990455,-3.259225769991866,-1.1272888691599157,89.49683589965576,73.48695657150947,-7.798813014132463,-15.118844312323176,-27.564548536586926,-25.918916887310814,13.943737127026479,2.300018310546818,7.550849272729181,13.087506103515636,-3.7515020669869727,29.926514274018245,4.668002018264303,21.50701018876697,-7.815884141859556,79.8048065929878,8.63352390920386,8.419504085251306,7,-6.80499267578125,-12.729995727539062,-32.3850021362305,-26.794998168945312,-4.6400146484375,1,-0.006159252906058121,4.690555590511546,282.54998779296875,-1.005561018615817,281.6499938964844,1.6997232923758265,278.22000122070307,-0.006159252906058121
6634,2019-07-17,280.6300048828125,282.3699951171875,280.1099853515625,280.89999389648443,797100.0,-0.0008900597965465495,-2.450322640762224,0.43546958062619917,91.7908018080109,76.37499448349459,-5.930714004710865,-13.81200944680404,-26.84126589824035,-25.455448116779337,15.565312513921189,2.260009765625,8.81540413716607,11.717005920410145,-5.4197896532359096,28.8538014940562,3.1486081335871177,20.285403707233172,-5.588705848643883,73.57622270188337,-6.204442407961537,8.568397786823022,7,-6.55499267578125,-12.479995727539062,-30.450004577636747,-26.544998168945312,-4.920013427734432,2,-0.04539781923780761,-3.259225769991866,280.8800048828125,4.690555590511546,282.54998779296875,-1.005561018615817,281.6499938964844,-0.04539781923780761
6635,2019-07-18,282.8800048828125,283.0299987792969,279.02999877929693,279.98001098632807,1224000.0,0.008017674378545392,1.5000143051965655,-10.741155193848972,92.0013677805289,78.66706124515589,-6.915433136386639,-15.250626725239727,-28.45087191748948,-27.42531429051496,16.62098776516138,3.999999999999943,9.63810209960161,12.95550537109375,-4.993666882104435,30.904677624291935,3.9809192444946575,21.930091497692842,-6.256963214071334,96.87511920959275,8.619681040421426,8.974586126599087,7,-7.470001220703125,-14.69000244140625,-32.68500518798828,-28.794998168945312,-4.1400146484375,3,-0.051046387839919105,-2.450322640762224,280.6300048828125,-3.259225769991866,280.8800048828125,4.690555590511546,282.54998779296875,-0.051046387839919105
6636,2019-07-19,279.32000732421875,284.54998779296875,278.6400146484375,284.54998779296875,1599100.0,-0.01258483278119471,1.2600364111660909,-1.8034453365885132,80.13403194888183,79.64219345554893,-2.211590173942227,-11.27143552218621,-24.269295051603677,-23.62204108981814,17.173154949885483,5.90997314453125,10.230739275456585,8.76250762939452,-9.590324224358085,27.115339483147125,-0.4139082974817825,17.938923556270822,-1.415574233366442,11.505850519988845,-76.37885044713398,9.176415926876302,7,-2.615020751953125,-10.370010375976562,-29.12500762939453,-25.235000610351562,3.449981689453125,4,-0.02992988561480614,1.5000143051965655,282.8800048828125,-2.450322640762224,280.6300048828125,-3.259225769991866,280.8800048828125,-0.02992988561480614
6637,2019-07-22,281.14999389648443,282.489990234375,279.17001342773443,280.41000366210943,723400.0,0.006551577131177488,-1.0621161574038618,-0.14149005695079825,79.4168710178011,80.95198589866284,-2.761131406604534,-12.17902661280516,-25.352711412210226,-25.210650113751484,18.157661127039283,3.319976806640568,10.406628280074926,9.610494995117222,-8.805647732379555,28.026637722613998,0.4024236313688334,18.81856635886561,3.399993896484318,42.47023102583,-45.170664153954874,9.208071363748381,7,-2.524993896484432,-12.199996948242244,-30.954994201660213,-27.064987182617244,2.059997558593693,0,-0.02461313555178024,1.2600364111660909,279.32000732421875,1.5000143051965655,282.8800048828125,-2.450322640762224,280.6300048828125,-0.02461313555178024
6638,2019-07-23,281.8999938964844,283.0799865722656,278.27999877929693,282.29998779296875,1245800.0,0.0026676152099653905,3.897968080965298,-0.5405394259320356,78.38135523449482,82.17751435052513,-1.9581177915326293,-12.00395474767572,-25.439385810821705,-25.669030175446892,19.1268971831127,4.799987792968693,10.41961226698345,9.382495117187489,-9.054095048547765,27.819085282922742,0.16420003431989016,18.600790200055087,2.649993896484375,57.735270497188786,-27.896669617141534,9.21829508286762,7,-2.5399932861328125,-12.949996948242188,-31.447494506835938,-27.814987182617188,0.040008544921875,1,-0.03213904843829374,-1.0621161574038618,281.14999389648443,1.2600364111660909,279.32000732421875,1.5000143051965655,282.8800048828125,-0.03213904843829374
6639,2019-07-24,281.3599853515625,282.6400146484375,279.70999145507807,281.17001342773443,1413900.0,-0.0019156032515565968,1.130902311542216,-0.474937056534534,73.18687072446752,82.88907710312104,-0.43726797193829725,-10.101905271752685,-23.980417888033287,-24.88995346067304,20.882709818043427,2.930023193359432,10.434329548543246,7.64898681640625,-9.752991551643731,25.05096518445623,-1.0520023676187407,16.34997600043124,2.9392028808593977,49.122678932125794,-33.75501735156921,8.70098918402499,7,0.0300140380859375,-11.029998779296875,-28.274986267089844,-27.274978637695312,5.58001708984375,2,-0.018197310860640026,3.897968080965298,281.8999938964844,-1.0621161574038618,281.14999389648443,1.2600364111660909,279.32000732421875,-0.018197310860640026
6640,2019-07-25,281.6000061035156,282.42999267578125,279.16000366210943,279.98001098632807,868200.0,0.0008530735159557601,-1.0061222197259394,8.527550200806063,73.04166158040358,82.02967747644523,-0.1647380521609989,-8.817140408026148,-23.410629621222313,-24.864569528361017,22.718092938319018,3.269989013671818,10.801012328171282,6.634007263183605,-9.0802470594071,22.34826158577431,-1.2231198981117473,14.491134424478957,2.458414550781299,52.950767808035394,-26.883137147332107,7.857127161295341,7,-0.1850128173828125,-11.27001953125,-28.065006256103516,-28.620010375976562,6.759979248046875,3,-0.0209162447470701,1.130902311542216,281.3599853515625,3.897968080965298,281.8999938964844,-1.0621161574038618,281.14999389648443,-0.0209162447470701
6641,2019-07-26,283.7699890136719,284.9700012207031,281.45001220703125,282.1600036621094,788700.0,0.007705905053704276,-1.3234494289225067,0.9938211137065434,74.70678413991804,81.35073112601805,-2.237692023907073,-9.440755397274529,-24.79820294750533,-26.72333765618322,24.830674133401185,3.519989013671875,10.99742329212063,7.514990234374977,-6.470336326185759,21.500316794935713,0.5223269540945807,14.507653514655374,-5.489990234374943,82.06260434818293,4.328623486925807,6.992663280280379,7,-2.144989013671875,-13.229995727539062,-29.24498748779297,-32.08499145507815,0.430023193359375,4,-0.017725619248110558,-1.0061222197259394,281.6000061035156,1.130902311542216,281.3599853515625,3.897968080965298,281.8999938964844,-0.017725619248110558
6642,2019-07-29,281.35000610351557,284.8800048828125,279.51998901367193,284.2900085449219,1267400.0,-0.008527973372264186,1.601952534739684,-1.8261050875730127,69.3648456893714,79.11384332487533,-0.006511945306328926,-5.738222519151577,-21.749968625720214,-24.000178562498206,26.43580672454903,5.360015869140568,10.954992761736435,4.0940063476562045,-8.150971195711293,16.3389838910237,-2.0284824240275725,10.216495119339982,-2.9362072753905295,45.889479878475825,-28.716217582448095,6.122488771683759,7,0.27499389648443184,-10.810012817382756,-24.610008239746037,-29.120010375976506,4.959991455078182,0,0.005047033514667287,-1.3234494289225067,283.7699890136719,-1.0061222197259394,281.6000061035156,1.130902311542216,281.3599853515625,0.005047033514667287
6643,2019-07-30,279.6199951171875,281.8399963378906,278.3699951171875,279.48001098632807,767100.0,-0.006148963741950508,-1.9406592269794267,-0.047613610413354795,59.562633325001244,75.53293571565204,1.7053012031424828,-2.944730910379235,-19.331156092355855,-21.95034186210603,27.329841106579693,3.470001220703125,10.072715573147093,1.5929962158203352,-9.024302240985492,12.210294672626162,-3.7156530125825498,6.90164544422322,5.350006103515625,18.939376424730312,-51.54297153728157,5.30864922840291,7,2.0050048828125,-9.080001831054688,-22.87999725341797,-27.389999389648438,12.69000244140625,1,0.012838839856162965,1.601952534739684,281.35000610351557,-1.3234494289225067,283.7699890136719,-1.0061222197259394,281.6000061035156,0.012838839856162965
6644,2019-07-31,277.3099975585937,281.33999633789057,275.14999389648443,278.76998901367193,1147600.0,-0.008261203057477018,-1.1418698092386999,-10.429692609545302,48.10809713362663,70.65590564377402,3.9055389281223256,0.24247010591517437,-16.288259200363257,-19.33788959057972,28.092705042004784,6.190002441406136,9.012330692716262,-1.2660018920898892,-10.363362265871274,7.831358481691495,-5.8146820789805815,3.282678294800803,7.570007324218807,21.995947566985315,-43.4210927007069,4.548680186890682,7,2.750000000000057,-6.770004272460881,-20.569999694824162,-25.08000183105463,10.489990234375057,2,0.016696134014549058,-1.9406592269794267,279.6199951171875,1.601952534739684,281.35000610351557,-1.3234494289225067,283.7699890136719,0.016696134014549058
6645,2019-08-01,277.95999145507807,283.510009765625,277.07000732421875,278.6099853515625,1272600.0,0.0023439252180117442,-4.300496075353219,0.4452039046006606,41.32578833643713,66.3438785757246,2.776193651800554,0.21713787708989685,-16.2597385927358,-19.752985239230952,28.468899685612627,6.44000244140625,7.839178830688752,-1.0055068969726904,-9.210819865877056,7.199806071931675,-5.108163381424902,3.097149587479521,6.530812988281298,28.615025079089822,-31.251951171759625,4.1026564844521936,8,2.100006103515682,-7.419998168945256,-21.219993591308537,-25.729995727539006,-2.0599975585936363,3,0.032306847252797866,-1.1418698092386999,277.3099975585937,-1.9406592269794267,279.6199951171875,1.601952534739684,281.35000610351557,0.032306847252797866
6646,2019-08-02,274.6400146484375,278.64999389648443,273.17999267578125,278.04998779296875,1494500.0,-0.011944081553827202,1.373110022507579,5.246161791632951,33.30520745305769,61.22036040186423,5.992696107869335,4.068626622978741,-12.33258109052224,-16.211198994755534,28.646287986678477,5.470001220703182,6.4991319441978135,-4.530484008789074,-12.023420228100576,2.9624522105224287,-8.276952118444854,-0.7840158991332942,9.47715737304685,12.478807259524343,-40.7469918229974,3.746468109655758,8,4.4349822998046875,-4.1000213623046875,-17.90001678466797,-22.410018920898438,-7.080017089843807,4,0.04995619709927457,-4.300496075353219,277.95999145507807,-1.1418698092386999,277.3099975585937,-1.9406592269794267,279.6199951171875,0.04995619709927457
6647,2019-08-05,263.52999877929693,269.739990234375,261.94000244140625,268.98001098632807,1774500.0,-0.04045301222169806,1.2381694630284774,1.5982566360593198,23.815243694057628,55.15745911959342,16.02574961813815,15.368000946326504,-0.5314452216663881,-4.9952158368813,29.06581494022905,12.70001220703125,4.5750755895574,-15.260499572753872,-24.926197296289672,-5.594801849218072,-20.093348434521772,-10.427650710985972,19.980010986328068,7.371329615198777,-40.737086403722415,4.832848861767903,8,9.925003051757756,7.830001831054631,-6.790000915527401,-11.30000305175787,2.600006103515568,0,0.07843514409547425,1.373110022507579,274.6400146484375,-4.300496075353219,277.95999145507807,-1.1418698092386999,277.3099975585937,0.07843514409547425
6648,2019-08-06,270.08999633789057,270.6400146484375,264.8699951171875,266.739990234375,1201900.0,0.02489279242962983,1.593242307243912,-0.614678642222797,36.63791068959394,51.09646356016303,8.50915811838098,9.235020309734239,-6.831133255584746,-11.45984166616671,29.445137225857387,7.110015869140568,3.401027883600591,-8.671002197265693,-18.443931106761738,1.1019267122303518,-13.557466652013716,-3.7845377425176707,11.694412841796918,37.78391807652993,-6.809574418846658,4.886464454748035,8,3.3650054931641193,3.3650054931641193,-12.660003662109318,-17.860000610351506,-1.8399963378905682,1,0.060054061389269275,1.2381694630284774,263.52999877929693,1.373110022507579,274.6400146484375,-4.300496075353219,277.95999145507807,0.060054061389269275
6649,2019-08-07,268.57000732421875,269.489990234375,263.79998779296875,265.8699951171875,1221800.0,-0.005627713111485466,1.5066211365500182,0.8059723247064533,31.516388531496645,46.48254433250669,8.967079509592509,10.818210815298585,-5.005746151763674,-9.87406692816478,29.246684464554797,6.290008544921818,2.0358176030222808,-9.878991699218773,-20.54099685990775,0.7830134614702047,-15.209994279563261,-4.547989118874284,11.626849316406265,30.737147109673657,-6.943867420443496,5.331002580344502,8,4.8849945068359375,4.8849945068359375,-11.1400146484375,-16.340011596679688,-3.350006103515682,2,0.08839404843041909,1.593242307243912,270.08999633789057,1.2381694630284774,263.52999877929693,1.373110022507579,274.6400146484375,0.08839404843041909
6650,2019-08-08,276.70001220703125,276.82998657226557,270.6300048828125,270.8599853515625,1107000.0,0.030271454969273304,1.0327890176302448,2.1629631304111943,46.97320120321702,43.4010351173177,0.07701409045131413,2.707298085401817,-12.533578311021245,-17.883796045752717,28.22674863785012,8.259979248046818,0.8085319368641422,-1.6729873657226335,-12.363496469658799,9.017521738213532,-7.018241917690716,3.672267186245449,2.0362960976562476,88.33044472407208,45.38294552948022,5.3452545519680905,8,-3.290008544921875,-3.2450103759765625,-19.27001953125,-24.470016479492188,-10.8800048828125,3,0.04011555871429562,1.5066211365500182,268.57000732421875,1.593242307243912,270.08999633789057,1.2381694630284774,263.52999877929693,0.04011555871429562
6651,2019-08-09,276.57000732421875,278.82000732421875,274.510009765625,276.07998657226557,1279200.0,-0.00046984053876808485,-1.374671071990046,0.08390727715478122,44.49255886085276,40.637447691926745,-1.0300213094487845,2.5689194345576425,-11.740849693608197,-17.606544781090633,26.910391937762384,4.30999755859375,-0.18442275851219847,-1.5489929199218864,-12.15271574535268,9.054729905508907,-6.8508543326373115,3.7528684927935387,-14.6300048828125,86.67061996948243,41.85908641604313,5.3018614127154065,8,-3.845001220703125,-3.1150054931640625,-17.970016479492188,-23.170013427734347,-8.029998779296818,4,-0.002422581661029044,1.0327890176302448,276.70001220703125,1.5066211365500182,268.57000732421875,1.593242307243912,270.08999633789057,-0.002422581661029044
6652,2019-08-12,272.64999389648443,276.22000122070307,271.489990234375,274.73001098632807,968200.0,-0.014173675105482286,-1.149993064225248,-4.244753067197382,39.66480446927375,38.42657781906813,1.7054611264145478,6.0177552023190515,-7.085871154608299,-13.559467210285675,25.397945399143286,5.08001708984375,-1.3613691678187365,-4.974006652831974,-15.630962277838819,5.68294897217487,-10.302484465335397,0.3544711596714478,-10.372391357421918,58.921402100062146,15.094239748523599,5.328477812503417,8,0.07501220703119316,0.8050079345702557,-14.020004272460994,-19.22000122070321,-4.3800048828125,0,-0.01866860976282736,-1.374671071990046,276.57000732421875,1.0327890176302448,276.70001220703125,1.5066211365500182,268.57000732421875,-0.01866860976282736
6653,2019-08-13,279.14999389648443,279.54000854492193,271.8699951171875,272.3800048828125,1241700.0,0.023840088558622297,1.031786708919584,-3.2547756683003315,47.82095067296962,38.39467265677291,-5.440328402956538,-0.6519227086812407,-12.541649021283376,-19.96724363694551,23.823534930244687,7.670013427734432,-2.7384724164271574,1.612493896484409,-8.96094138398388,12.185929176952698,-3.674223743749735,6.899211536718553,-16.5415432617188,97.52214654234746,52.11907631615735,5.286717640234158,8,-6.424987792968807,-5.694992065429744,-20.279998779296932,-25.479995727539148,-9.1300048828125,1,-0.04664155220615929,-1.149993064225248,272.64999389648443,-1.374671071990046,276.57000732421875,1.0327890176302448,276.70001220703125,-0.04664155220615929
6654,2019-08-14,267.8900146484375,276.32998657226557,267.32000732421875,274.91000366210943,1239300.0,-0.04033666306373773,-1.2083272559997167,-1.0369276817872417,38.89518664285106,38.12460580193001,4.853278534311585,10.123719242369134,-0.6378683723979748,-8.552801573807926,22.319505841424576,11.829986572265682,-4.1947769887052,-9.010485839843739,-20.30960834274066,2.2886366630531825,-14.6600470912922,-3.360924588395278,-4.604301697265612,4.664543922082765,-38.14036585702198,5.649561251448463,8,2.8499908447265625,5.5649871826171875,-9.02001953125,-14.220016479492216,1.28997802734375,2,0.0013437804019493793,1.031786708919584,279.14999389648443,-1.149993064225248,272.64999389648443,-1.374671071990046,276.57000732421875,0.0013437804019493793
6655,2019-08-15,268.44000244140625,270.69000244140625,265.8800048828125,269.60000610351557,1244600.0,0.0020530358090820044,1.8802412170496596,0.1652429455160297,37.24837956158422,38.56273603621074,3.1411970761341195,8.892371484035948,-0.6862240778253295,-8.961922629708738,21.077305290147383,4.80999755859375,-5.253691729950447,-7.738497924804676,-19.271819674048913,3.794823824439561,-13.505158799426795,-1.9718370501825575,-4.504117666484376,18.740826297834428,-18.30932017017999,5.766660874622123,8,2.3000030517578125,5.0149993896484375,-7.007499694824219,-12.464996337890597,0.55999755859375,3,-0.011995236147436805,-1.2083272559997167,267.8900146484375,1.031786708919584,279.14999389648443,-1.149993064225248,272.64999389648443,-0.011995236147436805
6656,2019-08-16,270.95999145507807,274.44000244140625,269.16000366210943,271.26998901367193,1044200.0,0.009387531629984514,-1.7007851891166728,0.2672384309806167,41.37184737653065,40.51346977870774,0.04950646214524568,6.022747505692166,-2.6997729582894294,-11.359450285910668,19.36609866625883,6.0,-5.8018126054932395,-4.800508117675861,-16.459725851088137,6.858709615736416,-10.630116984382028,1.029100749030306,-6.399941729356215,37.1887643511883,1.2048197217443288,5.829608866706147,8,0.7100067138672443,2.4950103759766193,-5.044998168945256,-13.544998168945256,-6.1099853515625,4,-0.018969531639181025,1.8802412170496596,268.44000244140625,-1.2083272559997167,267.8900146484375,1.031786708919584,279.14999389648443,-0.018969531639181025
6657,2019-08-19,274.23001098632807,275.95999145507807,271.64999389648443,274.98001098632807,1222000.0,0.012068274410881541,2.180855855855772,2.419373892497636,45.63563822295183,41.51321728241417,-1.7244434339353347,2.3270266699288413,-5.552568806047304,-14.477010233287444,17.645084268026935,5.0,-6.202721255312554,-1.1844894409180142,-12.577967624423877,10.208988742587849,-6.881228532670946,4.512249650834917,-9.07076290783823,61.127407503389556,22.037852208609515,5.69673909175292,8,-2.5600128173827557,-0.7750091552733807,-5.1075096130370525,-15.295013427734318,-7.800018310546818,0,-0.020749014380084807,-1.7007851891166728,270.95999145507807,1.8802412170496596,268.44000244140625,-1.2083272559997167,267.8900146484375,-0.020749014380084807
6658,2019-08-20,272.83999633789057,274.6099853515625,271.22000122070307,273.22000122070307,1062200.0,-0.00506879113426717,1.1455778108279966,0.5066731770833334,46.32582425824407,43.158710140941665,0.10804354682255735,3.165799462309849,-3.8512055830653367,-13.002384861160067,16.04818659513857,3.389984130859432,-6.161683102883785,-2.1215042114258154,-13.143646111295482,8.900637688443851,-7.6325751613606485,3.389566738509018,-7.10551784074346,66.60290574578357,24.30389525113783,5.511070949934845,8,-0.12998962402338066,0.6150054931641193,-2.4474868774413494,-13.44499206542963,-3.1199951171875,1,-0.016749770508569628,2.180855855855772,274.23001098632807,-1.7007851891166728,270.95999145507807,1.8802412170496596,268.44000244140625,-0.016749770508569628
6659,2019-08-21,276.239990234375,277.82998657226557,274.54000854492193,275.3699951171875,925400.0,0.012461493703708415,-1.6008057706690098,-2.2894314166398972,48.647372142216405,43.34472913416382,-2.3351085435355117,-0.6718868120630646,-6.771742333118937,-16.332106345218506,14.541823438917623,4.989990234375,-4.564214568578393,1.5344894409179801,-9.09267899810834,12.1616578799443,-3.7790947785951516,6.848073660431112,-9.95329053531691,86.69457092730207,40.902196521944546,5.3135842195131495,8,-3.5299835205078125,-2.7849884033203125,-5.127479553222656,-16.749984741210938,-13.04998779296875,2,-0.02251665740150699,1.1455778108279966,272.83999633789057,2.180855855855772,274.23001098632807,-1.7007851891166728,270.95999145507807,-0.02251665740150699
6660,2019-08-22,275.70999145507807,278.0,271.60000610351557,277.0,1558800.0,-0.0019186171373929417,2.8905636925246387,-1.482776764417071,50.8800597600261,44.05445145629419,-2.1906868912863615,-0.6385152030916288,-5.779836817770558,-15.803501018113309,12.936813079544244,6.399993896484432,-3.7973696599963205,1.2989913940429005,-8.838895360630204,11.436878148716005,-3.7699519832936517,6.367934771379453,-8.893159402185404,74.09491523083163,23.093523467150064,5.068943377336564,8,-2.9999847412108807,-2.2549896240233807,-4.597480773925724,-16.219985961914006,-9.769989013671818,3,-0.023684302280212344,-1.6008057706690098,276.239990234375,1.1455778108279966,272.83999633789057,2.180855855855772,274.23001098632807,-0.023684302280212344
6661,2019-08-23,278.739990234375,295.7699890136719,277.989990234375,290.3699951171875,3381800.0,0.010989804044843954,-1.708300406281087,9.015447943033834,64.4279965099603,46.805917238592684,-5.454055226726382,-4.2843302132058625,-8.29674851644046,-18.857365800340517,11.606439275057422,20.059997558593807,-2.532836537634239,4.5804901123046875,-4.801171614697921,13.962151839307296,-0.11034075119658837,9.271320975805963,-11.414231121801151,30.631335042152973,-24.81951966690453,4.690830863501295,8,2.0850067138671875,0.1150054931640625,-6.9399871826171875,-19.209991455078125,-14.44000244140625,4,-0.03494292378422359,2.8905636925246387,275.70999145507807,-1.6008057706690098,276.239990234375,1.1455778108279966,272.83999633789057,-0.03494292378422359
6662,2019-08-26,282.7699890136719,282.8999938964844,275.6099853515625,280.0,2004400.0,0.01445791390000517,3.8118887669080546,-0.23817608346540992,62.63451028949744,48.45186830709578,-8.825683398481772,-8.645765829821471,-11.65760457322284,-22.90113132026204,10.633572690195283,7.290008544921875,-2.4516729491605247,8.53948974609375,-1.089526870029431,18.16850636221693,3.7249814380321595,13.35399805415534,-13.737576107032169,47.046816847203324,-10.199309231290286,4.814508308061589,8,-1.9449920654296875,-3.9149932861328125,-9.942497253417969,-22.479995727539062,-22.319976806640625,0,-0.0633730014018209,-1.708300406281087,278.739990234375,2.8905636925246387,275.70999145507807,-1.6008057706690098,276.239990234375,-0.0633730014018209
6663,2019-08-27,283.2099914550781,284.989990234375,281.3599853515625,283.1000061035156,1778000.0,0.0015560436344077555,-1.022271714922049,0.03970606057267509,64.90833229225515,51.34221782369623,-9.643307288752055,-9.278751055218095,-11.429220303455281,-23.249493855338812,10.004339831030205,3.6300048828125,-2.218904530907821,8.79999237060548,-1.3706622734036955,18.970647014614656,3.714665048600864,13.885319692610096,-12.573323982016461,48.03472718503248,-12.04557551775953,5.08532732200459,8,-2.3849945068359375,-4.3549957275390625,-9.422492980957031,-22.919998168945312,-20.209991455078125,1,-0.059249317769773935,3.8118887669080546,282.7699890136719,-1.708300406281087,278.739990234375,2.8905636925246387,275.70999145507807,-0.059249317769773935
6664,2019-08-28,281.94000244140625,282.9800109863281,273.79998779296875,281.07998657226557,1482100.0,-0.004484266275871507,5.2448437289156,7.819367369589862,56.202641389474884,53.44824691568408,-6.895917347194938,-8.057205796795131,-9.60400910351757,-21.879470181703255,9.79429624828352,9.410003662109375,-1.395111698766641,7.298503112792957,-3.349646097393588,17.946652322979503,1.9744285076996562,12.622577717886259,-9.79533567590795,42.78032126181513,-13.15949973695335,5.324074605093287,8,0.524993896484375,-3.0850067138671875,-7.785003662109375,-21.650009155273438,-14.850006103515682,2,-0.043342559107917955,-1.022271714922049,283.2099914550781,3.8118887669080546,282.7699890136719,-1.708300406281087,278.739990234375,-0.043342559107917955
6665,2019-08-29,286.94000244140625,288.6000061035156,283.3500061035156,284.7699890136719,1209600.0,0.017734269549207093,-1.0958170643308338,2.5232248678185765,61.00615404547513,55.6298365455668,-10.052888767513593,-13.017358117727497,-14.122052756037533,-26.73433603525342,9.372901776381454,6.660003662109375,-1.3412219188064682,11.849502563476562,-0.06933168336615836,23.768336810319283,5.890085440055202,17.808919686897923,-13.377816341017535,59.808893574640265,7.43590672212359,5.959417123421365,8,-3.44500732421875,-8.085006713867188,-11.080009460449219,-26.650009155273438,-20.17999267578125,3,-0.08276991635158926,5.2448437289156,281.94000244140625,-1.022271714922049,283.2099914550781,3.8118887669080546,282.7699890136719,-0.08276991635158926
6666,2019-08-30,288.3599853515625,288.989990234375,283.9700012207031,287.25,1080100.0,0.004948710176602811,3.2362863765130054,0.5115108217193807,67.60816785574276,58.071228726988025,-9.77283787085014,-14.078589977765489,-15.162916475828297,-27.969755087081637,9.872930922280185,5.019989013671875,0.37884885128602264,12.58348693847654,-0.724546445088265,25.891520322041345,5.929470246694109,19.23750363025897,-14.55999755859375,95.85250308390223,42.477535275998875,6.654016691782412,8,-4.864990234375,-9.504989624023438,-12.487495422363281,-28.069992065429688,-27.3699951171875,4,-0.07774997936285188,-1.0958170643308338,286.94000244140625,5.2448437289156,281.94000244140625,-1.022271714922049,283.2099914550781,-0.07774997936285188
6667,2019-09-03,284.20001220703125,289.0,282.1400146484375,285.30999755859375,1399400.0,-0.01442631903126057,-1.623331154887499,-1.0,55.97353550390901,59.143196643173006,-4.525833077247512,-8.738710753468808,-10.498321678998082,-23.65056819361439,9.458758690262881,6.8599853515625,2.209623336683876,7.390013122558571,-5.09879604200421,19.878822287121352,1.1456085402771805,13.634417704839962,-9.081824340820333,68.42115830177845,19.77828653898375,6.244404582281382,9,-0.5150146484375,-5.3450164794921875,-8.117515563964844,-23.340011596679688,-20.20001220703125,1,-0.07002119478997748,3.2362863765130054,288.3599853515625,-1.0958170643308338,286.94000244140625,5.2448437289156,281.94000244140625,-0.07002119478997748
6668,2019-09-04,286.30999755859375,286.3999938964844,281.6199951171875,285.6199951171875,945600.0,0.007424297188366902,9.988564613441842,-0.6216320246343341,77.8080005602271,62.383266467396425,-5.0558363203544445,-10.088470276092835,-12.095520000435158,-25.595437539291595,9.174945864951557,4.779998779296875,3.7388956623583454,8.688998413085926,-4.066155717665936,21.444152543837788,2.311421347709995,15.066575478461857,-9.952701623535177,82.30262972971887,26.936145636891155,6.377577065375928,9,-2.625,-7.4550018310546875,-10.227500915527344,-25.449996948242188,-18.779998779296818,2,-0.09032162890599105,-1.623331154887499,284.20001220703125,3.2362863765130054,288.3599853515625,-1.0958170643308338,286.94000244140625,-0.09032162890599105
6669,2019-09-05,292.30999755859375,292.92999267578125,287.1600036621094,289.3500061035156,1092400.0,0.02095630628047518,1.7476257947320617,4.2898275099513485,80.94377541816331,65.72367931830055,-9.539794024127502,-14.987136723313824,-17.346085774273888,-31.40126011519851,8.954188441821675,6.6199951171875,4.984706129652807,13.501998901367188,-0.09725154148765114,27.101249344222026,6.702373679939797,20.30162412279458,-14.787940038818363,94.5181675418099,33.092848697457384,6.799625221427407,9,-7.5250091552734375,-13.455001831054688,-16.227500915527344,-31.449996948242188,-22.239990234375,3,-0.10027025350961027,9.988564613441842,286.30999755859375,-1.623331154887499,284.20001220703125,3.2362863765130054,288.3599853515625,-0.10027025350961027
6670,2019-09-06,287.79998779296875,293.4599914550781,287.2300109863281,293.3900146484375,1298900.0,-0.015428859099220427,1.1745206646783128,-1.8885280381058427,70.75938119089376,66.42716650507094,-3.502826364177963,-10.121859823392583,-12.091681552668831,-26.734420263589186,10.104135104267066,6.22998046875,6.292795616360422,8.436990356445335,-5.695577099263346,22.569557812154017,1.3707066285909946,15.503274084299676,-9.183054383559579,52.19590023017066,-11.787278564020646,7.066283727854341,9,-4.1699981689453125,-8.944992065429688,-12.499992370605469,-26.939987182617188,-18.739990234375057,4,-0.07195966759378769,1.7476257947320617,292.30999755859375,9.988564613441842,286.30999755859375,-1.623331154887499,284.20001220703125,-0.07195966759378769
6671,2019-09-09,275.89999389648443,288.7799987792969,273.57998657226557,288.7799987792969,2141500.0,-0.04134813898965373,1.3602494479353344,2.304104294277562,51.69748414250416,65.21194137762724,8.886454238493172,1.8186055060934336,0.38174144453495273,-14.699056701388315,10.40394463226482,15.200012207031307,6.981345549388095,-3.429502868652264,-17.593089260891134,10.734083523586605,-10.51129606477167,3.652290327467142,19.869995117187443,11.67005409653922,-50.49843705974276,7.0817931961194285,9,7.619995117187443,2.9550018310546307,-0.5999984741211506,-15.03999328613287,-2.399993896484432,0,-0.03312788812271117,1.1745206646783128,287.79998779296875,1.7476257947320617,292.30999755859375,9.988564613441842,286.30999755859375,-0.03312788812271117
6672,2019-09-10,267.5599975585937,274.510009765625,263.8800048828125,273.79998779296875,2095300.0,-0.03022833099815092,1.7754458096285317,0.48447110782558256,45.29746525454274,63.03295615121476,16.586239798999145,10.285039438608806,9.10240372448294,-6.243349554749841,11.066586084085019,12.019989013671932,7.379681480492536,-11.514999389648494,-26.350902160994565,3.320903381697576,-18.9329507753215,-4.0970480039754875,27.766191406250073,12.440819291079654,-47.13572058948454,7.41795138567303,9,11.11000061035162,11.29499816894537,7.247497558593807,-6.699996948242131,1.5899963378907387,1,-0.024555267544356663,1.3602494479353344,275.89999389648443,1.1745206646783128,287.79998779296875,1.7476257947320617,292.30999755859375,-0.024555267544356663
6673,2019-09-11,266.1300048828125,269.82000732421875,265.01998901367193,267.70001220703125,1306700.0,-0.005344568279374573,-1.5329650863180053,0.25160413161704065,40.66826663061116,61.30691451134102,17.14123060363528,11.267273063893185,10.811770549625749,-4.7287374119692345,11.649050033621217,4.800018310546818,6.637765650373694,-12.293992614746116,-28.21871845245846,3.630733222966228,-20.25635553360229,-4.331629695889944,27.93833671875001,7.606494325151633,-46.53466806306315,7.962362918856185,9,12.539993286132812,13.654983520507812,6.277496337890625,-5.2700042724609375,0.39999389648443184,2,-0.008003625460234809,1.7754458096285317,267.5599975585937,1.3602494479353344,275.89999389648443,1.1745206646783128,287.79998779296875,-0.008003625460234809
6674,2019-09-12,268.25,271.20001220703125,267.32998657226557,268.5,1329500.0,0.007966013145045414,-2.7033262272579788,0.1592349259417642,43.31061478014018,59.340743481859356,14.388157640422094,9.67149238493431,8.932878254514321,-6.811920945497491,12.136875426001929,5.07000732421875,5.746969561367791,-10.191996765136707,-26.067328126598625,5.68333459632521,-18.129662445867666,-2.2543310844057487,24.610808132812508,14.773485804367587,-35.32168741343211,7.9376656807309605,9,10.419998168945312,11.534988403320312,5.2050018310546875,-7.3899993896484375,-5.779998779296932,3,-0.0026840679243357313,-1.5329650863180053,266.1300048828125,1.7754458096285317,267.5599975585937,1.3602494479353344,275.89999389648443,-0.0026840679243357313
6675,2019-09-13,265.22000122070307,270.010009765625,264.70001220703125,267.3099975585937,1031000.0,-0.01129542881378165,-2.3929974747229763,8.3599853515625,37.87660612946671,56.03723662338424,15.659982355557304,13.120587238234464,12.049947540456117,-3.827661738960444,12.532653405897207,5.30999755859375,4.545869983594969,-13.060995483398472,-29.421326506005357,3.299335539208414,-21.241160994701886,-4.880829972095057,26.48157478210942,5.381512716273243,-45.2269254125338,8.180165511303441,9,13.449996948242244,14.60499572753912,8.23500061035162,-4.360000610351506,-3.019989013671818,4,0.01828672830553124,-2.7033262272579788,268.25,-1.5329650863180053,266.1300048828125,1.7754458096285317,267.5599975585937,0.01828672830553124
6676,2019-09-16,265.82000732421875,267.23001098632807,261.69000244140625,262.8099975585937,803000.0,0.002262295832720307,-1.1104794456845022,-1.4401985836314792,33.80469538654977,53.57403216589987,12.881018839275328,12.77051329026608,11.533851398764,-4.444196895671553,13.653987759550034,5.540008544921818,3.954887812566426,-12.203990173339832,-29.197767453522147,4.789787106842482,-20.700878813431018,-3.7071015332486468,24.768705833793717,32.21530829401599,-18.065239189496815,8.496888640091163,9,11.754989624023438,12.909988403320312,7.612495422363281,-4.9600067138671875,-12.490005493164062,0,0.012188662046130894,-2.3929974747229763,265.22000122070307,-2.7033262272579788,268.25,-1.5329650863180053,266.1300048828125,0.012188662046130894
6677,2019-09-17,268.54000854492193,268.70001220703125,265.51998901367193,265.82998657226557,935900.0,0.01023249246015423,1.0990049149947252,0.9003366047530421,36.56839109942797,48.99185333692219,8.611645840701897,10.121298872290595,8.912076577964626,-7.1618846767213995,14.529113654370606,3.180023193359318,2.6403131012529,-9.199488830566338,-26.645212909894667,8.246235248761991,-17.922350870230503,-0.4766267909021735,20.314781970094145,72.02943290632359,20.57811533655517,8.722862039664168,9,9.034988403320256,10.18998718261713,4.549995422363224,-7.680007934570369,-12.570007324218807,1,0.018470214110566596,-1.1104794456845022,265.82000732421875,-2.3929974747229763,265.22000122070307,-2.7033262272579788,268.25,0.018470214110566596
6678,2019-09-18,268.26998901367193,269.3900146484375,263.82000732421875,269.3900146484375,846800.0,-0.0010055095056900054,8.94621399961854,-0.4132902412107452,37.25048969909914,44.13704381258173,6.7649908764536235,10.573499160412723,9.293717532178846,-6.72727551154162,15.585966716546224,5.57000732421875,0.7330907716858519,-9.2410079956054,-27.072383955425778,8.590367964214977,-18.15669597551556,-0.32532001569524027,18.954914216927534,69.19011372679957,15.954510683739812,8.915687979910189,9,9.305007934570256,10.46000671386713,4.820014953613224,-7.409988403320369,-9.3699951171875,2,0.0032802956679871542,1.0990049149947252,268.54000854492193,-1.1104794456845022,265.82000732421875,-2.3929974747229763,265.22000122070307,0.0032802956679871542
6679,2019-09-19,270.01998901367193,272.42001342773443,268.6099853515625,268.760009765625,903700.0,0.006523279053441966,-3.884563469551512,-1.1249557232774028,33.2009247391976,39.9638819846155,1.6993484351352208,8.783978830305216,7.544832728427764,-8.207430849031198,16.04474342315822,4.1500244140625,-0.3008993401759881,-7.180007934570256,-25.319036358364542,10.95902048922403,-16.249522146467427,1.889506277326916,15.672820169575914,77.6326005898733,24.186312329405794,9.069514211897152,9,5.215011596679631,8.71000671386713,3.0700149536132244,-9.15998840332037,-12.3499755859375,3,-0.012924932880425732,8.94621399961854,268.26998901367193,1.0990049149947252,268.54000854492193,-1.1104794456845022,265.82000732421875,-0.012924932880425732
6680,2019-09-20,269.17999267578125,272.91000366210943,267.45999145507807,269.98001098632807,1584200.0,-0.003110867239714432,-1.5707478929298737,-0.6349456245306502,30.735230108080685,37.63474264745732,-0.4242815162230045,9.601979119482507,8.266274995655579,-7.152905504528803,17.08127149965599,5.450012207031364,-2.485071105746158,-7.693504333496094,-26.177260961889885,10.790252294897698,-16.935382647693018,1.5483739807008305,15.072648102956123,66.7556989259007,17.902128138042073,9.241878314196896,9,-1.079986572265625,9.550003051757812,2.917510986328125,-8.319992065429688,-10.57000732421875,4,-0.024927526702031466,-3.884563469551512,270.01998901367193,8.94621399961854,268.26998901367193,1.0990049149947252,268.54000854492193,-0.024927526702031466
6681,2019-09-23,269.0,270.989990234375,268.20999145507807,268.3900146484375,803500.0,-0.0006686703346412415,-4.731768703202113,-0.7624642380317155,33.40609578790685,36.31347937338668,-1.48181136204812,9.502036749673152,8.212601908786496,-6.6421295240682525,16.023628537060976,2.779998779296932,-5.686926479550948,-7.386497497558594,-26.1739444175887,11.400949422471513,-16.780220957573647,2.0072259624564595,13.898882478497512,56.98564095333022,10.169064309991398,9.393723460015067,9,-1.6999969482421875,9.729995727539062,3.097503662109375,-7.625,-10.510009765625,0,-0.025278765029623562,-1.5707478929298737,269.17999267578125,-3.884563469551512,270.01998901367193,8.94621399961854,268.26998901367193,-0.025278765029623562
6682,2019-09-24,264.85000610351557,271.67001342773443,264.010009765625,270.760009765625,1169500.0,-0.01542748660403137,-1.018447261659223,-9.688763257954866,27.571077447929127,34.858236130866445,2.5069798895065674,12.902176577375656,12.046875136894812,-2.215657023651204,15.459295872947127,7.660003662109432,-8.476626633628541,-10.640492248535224,-29.850600052802918,8.569615555732469,-20.245546150669043,-1.0354383464014063,16.776343572756446,11.33112424922965,-29.716263412895817,9.605053902133838,9,2.4499969482422443,13.879989624023494,7.712493896484432,1.7899932861328693,-4.559997558593636,1,-0.043496333800190023,-4.731768703202113,269.0,-1.5707478929298737,269.17999267578125,-3.884563469551512,270.01998901367193,-0.043496333800190023
6683,2019-09-25,266.42999267578125,267.10000610351557,260.35000610351557,264.32998657226557,983000.0,0.0059655900919561855,2.9243810047640197,-0.35533076180296913,20.19804805501343,32.29017316140792,1.088487743701819,10.541064196704838,10.216854779313621,-3.5536350430069774,14.796092234318895,6.75,-9.57348009822391,-8.22150573730471,-27.477716875725775,11.034705401116355,-17.84961130651527,1.4065998319058508,14.00017616639883,48.40754581282226,13.540410428051658,9.628105569210538,9,0.20001220703125,11.6300048828125,6.13250732421875,1.1100082397460938,-8.92999267578125,2,-0.0392598121181007,-1.018447261659223,264.85000610351557,-4.731768703202113,269.0,-1.5707478929298737,269.17999267578125,-0.0392598121181007
6684,2019-09-26,269.72000122070307,270.6300048828125,266.42001342773443,267.07998657226557,1182300.0,0.012348491668974448,-1.1262792848336323,1.2571461787743254,28.578205666870915,31.25701755445283,-2.2027111108753843,6.628468725636992,6.717946961075711,-6.573979282723883,15.042649384969026,4.209991455078068,-9.585605986272867,-4.320497131347736,-23.377413943230465,14.736419680534965,-13.8489555372891,5.207961274593629,9.103754602383844,74.60188645320488,40.194773588179984,9.528458405941352,9,-3.089996337890568,8.339996337890682,3.3625030517578693,-0.5599975585936932,-13.239990234375,3,-0.04011570248868934,2.9243810047640197,266.42999267578125,-1.018447261659223,264.85000610351557,-4.731768703202113,269.0,-0.04011570248868934
6685,2019-09-27,263.19000244140625,271.32000732421875,259.260009765625,271.32000732421875,1020100.0,-0.024210287519439544,1.966787285476194,-3.0795302168585565,32.74505010999761,31.139279190391473,4.480189824245315,11.897962001252722,12.886324937764243,0.2554360313312145,14.984571697125926,12.05999755859375,-9.342690286996287,-9.662995910644554,-28.29049003845097,8.96449821716186,-18.976742974547733,-0.349248846741375,14.155853404114964,31.66794130593541,-5.38329612052863,9.313747063903207,9,2.8950042724609375,14.324996948242188,9.892501831054688,5.970001220703125,-9.130004882812528,4,-0.02097339930266051,-1.1262792848336323,269.72000122070307,2.9243810047640197,266.42999267578125,-1.018447261659223,264.85000610351557,-0.02097339930266051
6686,2019-09-30,265.94000244140625,267.26998901367193,262.41000366210943,263.5,1135600.0,0.010448725158594296,-1.1038919861548329,-0.30012312127445534,47.40717729897868,32.34358876811933,1.954542135172801,7.781135119986288,9.913970458246354,-2.1714859727018165,14.88495381640971,4.8599853515625,-9.35695158868117,-5.79199676513673,-23.14506042918191,11.56106689890845,-14.46852859715932,2.88453506688586,9.59726879612532,53.82748351780741,13.09878127375326,8.676531832022585,9,0.1450042724609375,11.574996948242188,7.1425018310546875,3.220001220703125,-12.779998779296875,0,-0.02756267211608665,1.966787285476194,263.19000244140625,-1.1262792848336323,269.72000122070307,2.9243810047640197,266.42999267578125,-0.02756267211608665
6687,2019-10-01,264.29998779296875,268.26998901367193,263.3800048828125,267.69000244140625,1007300.0,-0.006166859567502736,1.1494493406843718,-1.389348875603472,47.0905939911931,33.43693368946311,3.2741740596201225,8.278280561980068,11.24899408324768,-0.16962274914146747,14.994675345184355,4.889984130859432,-8.798923612269846,-6.437010192871071,-23.04610589306884,10.172085507326699,-14.741558042969984,1.8675376572278424,9.609557297372135,41.790871041697244,-2.9983711466483953,8.304547850098889,10,1.7850189208984375,12.060012817382812,15.540008544921875,10.260009765625,-10.879989624023438,1,-0.02198258731341607,-1.1038919861548329,265.94000244140625,1.966787285476194,263.19000244140625,-1.1262792848336323,269.72000122070307,-0.02198258731341607
6688,2019-10-02,260.45001220703125,263.20999145507807,255.47000122070312,263.20999145507807,1375000.0,-0.014566688474284994,4.60873074669133,0.814149652515197,38.24594708445782,33.997491727825356,6.59138681437372,10.636916380528135,14.718774898036713,3.970316915424121,15.452106536267923,8.829986572265625,-8.141082010276307,-8.993986511230446,-24.487357613250538,6.499384590789617,-16.740672062240492,-1.2473009602204002,11.994579350838023,31.419615574933623,-16.457290910937765,7.746685551010033,10,3.739990234375,14.014984130859375,19.389984130859375,14.1099853515625,-1.1000061035156818,2,-0.0006143353987717592,1.1494493406843718,264.29998779296875,-1.1038919861548329,265.94000244140625,1.966787285476194,263.19000244140625,-0.0006143353987717592
6689,2019-10-03,263.0,263.54000854492193,255.41000366210938,259.42999267578125,1270300.0,0.009790699456530438,2.4967579345285924,-1.2934906400999835,46.60550081986884,35.760855140246264,3.2865045322055835,6.090787811638506,11.8277933751516,1.8510122683706527,15.231242939154516,8.130004882812557,-7.7584501786254805,-4.9784988403320085,-16.36574028964924,6.4087426089852215,-10.672119564990624,0.7151218843266065,7.407640717409322,47.70581138184559,-5.317357389603792,5.693620724658612,10,0.540008544921875,11.43499755859375,16.839996337890625,11.55999755859375,-6.149993896484432,3,-0.020912547528517123,4.60873074669133,260.45001220703125,1.1494493406843718,264.29998779296875,-1.1038919861548329,265.94000244140625,-0.020912547528517123
6690,2019-10-04,267.08999633789057,267.82998657226557,262.010009765625,264.04998779296875,1312900.0,0.0155513168741086,1.575217235721897,0.8515412627583572,51.75461453292208,37.79957944524796,-1.264065082595664,0.3896774983574005,7.4295611000404165,-1.8449722425366986,14.69797747917665,5.819976806640568,-7.317003145667854,0.1469970703124659,-6.3803840804183665,6.674378221043298,-3.1166935050529787,3.4106876456779105,1.217975191776759,90.82430777700701,33.716285989336754,3.263690575365424,10,-3.549987792968693,7.345001220703182,13.569999694824276,7.470001220703182,-9.059997558593636,4,-0.039724383155631204,2.4967579345285924,263.0,4.60873074669133,260.45001220703125,1.1494493406843718,264.29998779296875,-0.039724383155631204
6691,2019-10-07,266.760009765625,268.10000610351557,264.8599853515625,264.89999389648443,1551300.0,-0.0012354883252464477,-2.340170832612296,0.6118456055814815,47.36686238270346,39.99911110466733,-1.436275732705269,-0.0001998589806930795,7.371166367137903,-1.153221885517496,16.000639734664148,3.240020751953068,-6.811406711167876,0.27400970458984375,-4.7103999715441205,5.258419380723808,-2.2181951334771384,2.766214542656826,-11.350006103515625,88.2583128458738,31.672993871442152,2.49220483806697,10,-3.3950042724609375,7.67498779296875,14.414985656738281,9.179977416992188,-6.779998779296932,0,-0.04760838109951149,1.575217235721897,267.08999633789057,2.4967579345285924,263.0,4.60873074669133,260.45001220703125,-0.04760838109951149
6692,2019-10-08,260.989990234375,266.20001220703125,260.989990234375,265.32998657226557,1340000.0,-0.02163000194939091,-1.400933810551778,-2.333311457119928,40.73790496986668,42.281317428539914,4.166802919549809,5.536218963424801,12.755764099089959,4.87826656145171,16.745207155480546,5.77001953125,-6.249820171884664,-5.167509460449196,-10.690762081881815,0.3557431609834225,-7.929135771165534,-2.4058831497328583,-5.326186523437514,43.97151693256334,-10.564181045424192,2.7616263107163204,10,2.3750152587890625,13.44500732421875,20.18500518798828,14.949996948242188,0.760009765625,1,-0.030001099142668686,-2.340170832612296,266.760009765625,1.575217235721897,267.08999633789057,2.4967579345285924,263.0,-0.030001099142668686
6693,2019-10-09,264.0,265.1199951171875,262.3699951171875,262.8699951171875,864200.0,0.011533046776705635,-1.5821537050833858,-0.2603700083677335,42.57890297644433,43.836950462936954,0.8670265847046608,2.485906399350256,9.443134505729404,2.1834143653392175,17.530011924911236,4.1300048828125,-5.860977001445349,-2.050999450683605,-7.657991714093555,3.5559928127263447,-4.8544955823886085,0.7524966810213982,-8.087472241210946,67.69105346948032,15.412835770854088,2.8034961317049794,10,-0.6349945068359375,10.43499755859375,17.269996643066406,11.939987182617188,0.7799987792969318,2,-0.0400757645115708,-1.400933810551778,260.989990234375,-2.340170832612296,266.760009765625,1.575217235721897,267.08999633789057,-0.0400757645115708
6694,2019-10-10,267.52999877929693,268.94000244140625,262.3599853515625,262.3599853515625,1177400.0,0.01337120749733689,-1.5454545454545454,4.575213352057952,48.09249125926559,45.54222170174451,-3.3595900023114496,-1.1602873062674348,5.719764946666714,-0.979598437818936,18.298098193680477,6.58001708984375,-4.668000940548211,1.5149993896484943,-4.041564034465637,7.071562813762625,-1.2632823224085996,4.293281101705588,-11.37372145361337,82.26413211212098,30.502881949026218,2.7782817120570744,10,-5.354995727539119,6.904998779296818,13.739997863769474,8.409988403320256,-1.4800109863281818,3,-0.030575982929411882,-1.5821537050833858,264.0,-1.400933810551778,260.989990234375,-2.340170832612296,266.760009765625,-0.030575982929411882
6695,2019-10-11,270.07000732421875,273.8099975585937,269.42001342773443,270.39999389648443,1068600.0,0.009494294309092544,-4.386568309898946,-0.06382702421921684,51.17299678565025,45.960646089152455,-5.38760183675663,-3.4976413460292406,2.9909594046542907,-3.1722867424143715,18.568493156864818,6.279998779296761,-3.200622878009881,3.8125076293945312,-2.0147075664739305,9.639722825262993,0.8989000314603004,6.726115227328762,-13.402380993906263,70.82692591517007,18.91164360809268,2.9136075979342215,10,-5.4600067138671875,4.364990234375,11.749984741210938,5.8699798583984375,-1.6700134277343182,4,-0.04895027534409846,-1.5454545454545454,267.52999877929693,-1.5821537050833858,264.0,-1.400933810551778,260.989990234375,-0.04895027534409846
6696,2019-10-14,269.0599975585937,271.66000366210943,268.89999389648443,269.989990234375,1024300.0,-0.003739807228621772,-3.4160156250004015,2.818274299454047,54.95642963747533,46.83462782762827,-4.345448864169896,-2.3530986035524393,3.9035723367169908,-1.84045614721947,18.57286425985441,2.760009765625,-2.452719229884792,2.640498352050713,-3.314257258758687,8.595253962860113,-0.3368794533539585,5.617876157455385,-11.363828954584335,62.948539108658544,5.655925967266349,2.9773778054046955,10,-4.449996948242131,3.035003662109432,12.182495117187557,6.879989624023494,3.200012207031307,0,-0.04099456953609293,-4.386568309898946,270.07000732421875,-1.5454545454545454,267.52999877929693,-1.5821537050833858,264.0,-0.04099456953609293
6697,2019-10-15,273.5,274.1099853515625,269.10000610351557,270.0599975585937,1042100.0,0.016501904711566873,1.1502180775125,-3.698956487497374,57.79837266573942,49.007119558881776,-8.20615389779158,-6.748455145363664,-0.22607801868514343,-5.830236488292826,18.646588935973984,5.049987792968807,-1.4000621097517296,6.832501220703136,0.13862893729134385,13.526373504114929,3.48556507899724,10.179437362409033,-14.837001658715565,94.80863530585107,34.888799927775054,3.3469361417058834,10,-8.740005493164062,-8.539993286132812,7.687492370605469,2.4399871826171875,-0.019989013671931843,1,-0.049433232225491563,-3.4160156250004015,269.0599975585937,-4.386568309898946,270.07000732421875,-1.5454545454545454,267.52999877929693,-0.049433232225491563
6698,2019-10-16,269.14999389648443,271.69000244140625,265.8099975585937,271.51998901367193,1065500.0,-0.015904958330952734,3.339451814148554,-0.6889515799932464,49.38563575745946,49.31602344083629,-2.7851638640992746,-2.4550106330935364,4.178650823858618,-1.3089216232843341,18.69575915681795,7.690002441406307,-1.3023360624534916,2.4384948730469205,-4.311066295103785,9.188056041197626,-0.9362857110284608,5.813275457122302,-9.251236594377758,57.78730676529303,-0.2639735569536228,3.374780584075358,10,-1.6000061035156818,-4.389999389648494,9.612503051757756,6.789993286132756,2.0,2,-0.027493940420933005,1.1502180775125,273.5,-3.4160156250004015,269.0599975585937,-4.386568309898946,270.07000732421875,-0.027493940420933005
6699,2019-10-17,266.52999877929693,270.79000854492193,263.73001098632807,269.85000610351557,879800.0,-0.009734330955233683,1.715377302017661,1.4008498583568925,53.93125644313704,49.557872541971285,0.43384330514180647,-0.11582096939997655,6.873053658134495,1.4973080208591796,19.26426673421007,7.059997558593864,-1.1180110648562618,-0.007000732421829525,-6.5744094267760715,6.5604079619324125,-3.290705079598922,3.276703614755263,-5.494343233233792,26.974900847027534,-32.99210020415229,3.283704347177117,10,1.0199890136718182,-1.7700042724609943,12.69749450683588,10.229995727539006,-6.720001220703239,3,-0.006565865035887075,3.339451814148554,269.14999389648443,1.1502180775125,273.5,-3.4160156250004015,269.0599975585937,-0.006565865035887075
6700,2019-10-18,262.47000122070307,267.67001342773443,260.54000854492193,267.67001342773443,1551800.0,-0.015232797723290337,1.7423031327393557,1.5662652817355416,46.03790757754308,49.410210896953465,4.212573238394441,3.600295081772117,10.699721077459571,5.818902401838329,19.867684851932218,7.1300048828125,-0.333515463034189,-3.7314987182617756,-10.414949348007951,2.9519519114844,-7.0732240331348635,-0.3897734033886877,11.639984130859432,14.222520077091657,-44.59935046666058,3.341725314873089,10,4.854995727539119,2.2899932861328693,16.757492065429744,16.384994506835994,-5.399993896484318,4,0.013639602833145803,1.715377302017661,266.52999877929693,3.339451814148554,269.14999389648443,1.1502180775125,273.5,0.013639602833145803
6701,2019-10-21,262.20001220703125,264.5,258.57998657226557,264.48001098632807,1040400.0,-0.0010286471307812128,4.103510871995945,0.4384602744227878,47.524780254644185,50.164308150817625,4.210480181802609,3.5149383029277033,10.73262298107403,6.376163349391277,20.58309903645654,5.920013427734432,-0.04820244873610591,-3.6614883422851676,-10.43673342698304,3.113756742412704,-7.0491108846341035,-0.2738657999362317,11.638573608398417,23.30989001487588,-36.110331945632424,3.3876225423489443,10,4.1449737548828125,2.5599822998046875,17.0474853515625,16.654983520507812,3.67999267578125,0,0.02364600076584944,1.7423031327393557,262.47000122070307,1.715377302017661,266.52999877929693,3.339451814148554,269.14999389648443,0.02364600076584944
6702,2019-10-22,253.3300018310547,263.54998779296875,253.17999267578125,260.739990234375,1482400.0,-0.03382917606034608,-1.6900093610907154,3.2499966537726177,42.495776012382,50.15507182147737,13.275739824690618,12.097913934010535,19.38396081243502,15.536357245193585,21.056808826248595,10.3699951171875,-0.5136145369594374,-11.955498504638683,-20.750515724204888,-3.1604812850724784,-16.353007114421814,-7.557989894855552,19.898240014648422,0.8104218051360513,-59.58426640475398,4.397508609783112,10,10.314987182617188,10.314987182617188,24.822494506835938,25.399993896484375,8.819992065429744,1,0.07472469821081318,4.103510871995945,262.20001220703125,1.7423031327393557,262.47000122070307,1.715377302017661,266.52999877929693,0.07472469821081318
6703,2019-10-23,255.97000122070312,258.97000122070307,252.5399932861328,253.3300018310547,1227800.0,0.010421187267858789,-2.047385225066233,-0.35627577884811407,42.60467657679407,49.54531463453609,10.478862612286548,9.100696165533918,16.341910860423127,13.313096092284809,21.188634692929906,6.430007934570256,-0.7495143258490202,-8.792499542236328,-18.49786048589783,0.9128614014251752,-13.64518001406708,-3.9398190704055764,16.0553456748047,18.794548310957918,-41.42043533909883,4.852680471830752,10,7.354988098144531,7.354988098144531,22.1824951171875,22.759994506835938,2.920013427734375,2,0.06840649170653168,-1.6900093610907154,253.3300018310547,4.103510871995945,262.20001220703125,1.7423031327393557,262.47000122070307,0.06840649170653168
6704,2019-10-24,258.89999389648443,260.83999633789057,255.83999633789062,257.1300048828125,1071500.0,0.011446625236583907,-1.2988473491837176,0.670450538970631,41.16886142578956,48.43374403899601,6.924110550865009,5.605953435800245,13.3986233040917,10.676926893131451,21.761164980579906,4.999999999999943,-0.14237795442994639,-5.321506500244084,-15.06949085888823,4.426477858400062,-10.195498679566128,-0.44751432092203913,11.56652471027337,42.03563875545752,-13.716444373512175,4.873992179322066,10,4.424995422363224,4.424995422363224,19.252502441406193,19.83000183105463,-2.350006103515682,3,0.0473155669709977,-2.047385225066233,255.97000122070312,-1.6900093610907154,253.3300018310547,4.103510871995945,262.20001220703125,0.0473155669709977
6705,2019-10-25,257.67001342773443,260.27999877929693,256.70001220703125,259.1300048828125,1185800.0,-0.004750793734053849,-1.1058782346447273,-0.8248590492938948,40.38503005918881,46.814699641408616,6.9399900945978175,6.747114567724623,14.583011837070387,12.1164066048878,21.63135717440752,3.579986572265682,0.15349850059732262,-6.275487518310513,-16.449703381593963,3.898728344972966,-11.362595449952266,-1.1883795866687592,11.362383153373344,42.893120918181005,-8.385807324076445,5.087107931641735,10,5.654975891113224,5.654975891113224,19.31248474121088,21.05998229980463,-3.990020751953182,4,0.008305134549385418,-1.2988473491837176,258.89999389648443,-2.047385225066233,255.97000122070312,-1.6900093610907154,253.3300018310547,0.008305134549385418
6706,2019-10-28,258.6099853515625,259.5599975585937,256.26998901367193,259.20999145507807,1027100.0,0.0036479678458654075,4.061480316439621,0.41096548985177783,47.19603386274129,45.63666199663105,4.87439103141611,5.512466730098936,13.526191319406166,11.376282142782998,21.512484510208395,3.2900085449217613,-0.08162839343981432,-4.969014739990257,-15.366361648265695,5.428332168285181,-10.167688194128004,0.22965871414749017,9.103018965947285,55.131653895566636,2.8074186105544783,5.198673454137722,10,3.5050125122070312,4.715003967285156,14.805015563964844,20.120010375976562,-4.3599853515625,0,-0.005954828175912308,-1.1058782346447273,257.67001342773443,-1.2988473491837176,258.89999389648443,-2.047385225066233,255.97000122070312,-0.005954828175912308
6707,2019-10-29,258.489990234375,261.08999633789057,257.95001220703125,258.489990234375,953200.0,-0.0004640003247530222,-4.815022041369851,-0.0,43.034114136637136,44.93093737209523,2.951709458804089,5.454530335617278,13.420115692491777,11.629276053580156,21.442758251994263,3.139984130859318,-0.7391163598675234,-4.798509979248024,-15.432995119599411,5.835975161103363,-10.115752549423746,0.5187325909276979,8.009173200624616,69.59058274276235,18.416595269300984,5.317242570175694,10,3.1750106811523438,4.834999084472656,14.525009155273438,20.240005493164062,-4.709991455078125,1,0.028589171448135886,4.061480316439621,258.6099853515625,-1.1058782346447273,257.67001342773443,-1.2988473491837176,258.89999389648443,0.028589171448135886
6708,2019-10-30,260.29000854492193,261.67001342773443,258.239990234375,259.760009765625,1665800.0,0.006963589997875053,1.085115066739599,100.0,40.4283518319031,43.430614637513685,-0.2651491425905874,3.8387236974305665,11.455093101427394,9.925374176635387,20.57330794077367,3.430023193359432,-1.5518213966356598,-2.990491485595669,-13.634204337166466,7.653221365975128,-8.312347911381096,2.331364940189758,5.092421278168331,76.32931668045124,27.88642716796774,5.3218564257854,10,-0.1850051879883381,3.0349807739257244,12.724990844726506,18.43998718261713,-4.110015869140682,2,0.007145819242007079,-4.815022041369851,258.489990234375,4.061480316439621,258.6099853515625,-1.1058782346447273,257.67001342773443,0.007145819242007079
6709,2019-10-31,257.5,261.57000732421875,257.1400146484375,260.1400146484375,890100.0,-0.010718846107534818,-1.636911898274296,-4.981171186732926,33.49091806903063,42.036504692123415,1.2396078151164147,6.530374857521451,13.934666456986633,12.856766327413652,19.765975976101753,4.42999267578125,-3.0568883949149495,-5.505500030517567,-16.45941267782007,5.448412616784964,-10.982456354168846,-0.028543706866287266,6.85503490013366,22.777878246715495,-21.890349516283116,5.476956323651259,10,1.0199966430664062,5.824989318847656,14.845001220703125,20.55999755859375,-1.729995727539091,3,0.005398115139563009,1.085115066739599,260.29000854492193,-4.815022041369851,258.489990234375,4.061480316439621,258.6099853515625,0.005398115139563009
6710,2019-11-01,256.48001098632807,260.8800048828125,256.239990234375,259.91000366210943,1108700.0,-0.003961122383192017,-1.3733882801036497,1.2992324409303617,33.482141426057396,40.4762114889471,1.4757526875584972,7.077607345490435,14.643053477552883,14.003104738247373,19.669992431965937,4.6400146484375,-3.9159388319304753,-5.994989776611362,-17.1419909648032,5.152011411580446,-11.568490370707252,-0.4214891825154723,6.929820584685501,4.4202527946215415,-36.36855642949052,5.5735005940959095,11,1.564979553222713,6.844978332519588,15.864990234375057,21.579986572265682,-4.160003662109318,4,0.0002728353230008196,-1.636911898274296,257.5,1.085115066739599,260.29000854492193,-4.815022041369851,258.489990234375,0.0002728353230008196
6711,2019-11-04,254.05999755859372,258.6099853515625,253.77999877929688,258.17001342773443,1410900.0,-0.009435485511825492,-1.0685107856783445,1.1982579141235148,23.044897102520096,38.315002721184676,2.9275390433421933,8.956592922181045,16.619238725055794,16.539871651810216,19.729942926035584,4.829986572265625,-4.984585056043443,-7.780002593994169,-19.338555862129027,3.778550674140689,-13.55927922806157,-2.0007259599267684,8.48024694962939,3.548773884118126,-29.15081335838348,5.779276634067427,11,3.045005798339872,9.264991760253935,17.74000549316409,23.455001831054716,-2.160003662109318,0,-0.0014957289083844527,-1.3733882801036497,256.48001098632807,-1.636911898274296,257.5,1.085115066739599,260.29000854492193,-0.0014957289083844527
6712,2019-11-05,253.16000366210938,255.6300048828125,250.41000366210938,254.3999938964844,1918900.0,-0.003542446292737478,1.821612972402303,0.3016996220587041,25.482961697157805,36.41258995678065,4.2475589688780815,9.739242950383584,16.925876875299025,17.6014303540764,19.544685442145422,5.220001220703125,-5.433082215129502,-8.288497161865223,-20.481291561803516,3.9042972380730703,-14.38489436183437,-2.1920999618960764,8.580220748346505,24.42271416491391,-4.89262722258059,6.096397199969154,11,2.8800048828125,9.099990844726562,18.639999389648438,24.354995727539062,-0.410003662109375,1,0.0043055629725201605,-1.0685107856783445,254.05999755859372,-1.3733882801036497,256.48001098632807,-1.636911898274296,257.5,0.0043055629725201605
6713,2019-11-06,253.4199981689453,255.3300018310547,251.9900054931641,253.25,1430600.0,0.0010269967730880403,-1.4832804851070418,-0.13709637723961096,28.330544711850607,34.986110321898536,4.009442813541455,9.11322031788103,16.049129306998736,17.496412775748126,19.349416413626404,3.3399963378905966,-6.003641779972668,-7.49950256347654,-20.13616603446519,5.137160907512111,-13.817834298970865,-1.1811708279822142,7.18720416667594,26.971268092460576,-2.53106251352693,6.31833173549433,11,2.6200103759765625,8.839996337890625,17.802505493164062,24.095001220703125,6.2200164794921875,2,0.0014205690669746307,1.821612972402303,253.16000366210938,-1.0685107856783445,254.05999755859372,-1.3733882801036497,256.48001098632807,0.0014205690669746307
6714,2019-11-07,259.35000610351557,260.97000122070307,252.7899932861328,253.0,1401400.0,0.02339992099051691,-1.416538946988804,37.35337940938841,45.14321519951886,35.51479755971299,-2.0674302464847756,2.676175323541486,9.599501214809209,11.701872223586918,19.35402151604072,8.180007934570256,-5.463400430354625,-1.160494995117233,-13.420176603664117,11.099186613429623,-7.290335799390675,4.969345809156209,-8.940002441406193,84.65913360113277,51.02538078599994,6.129840804273434,11,-3.309997558593693,2.9099884033203693,9.97749328613287,16.269989013671932,4.149993896484432,3,-0.012222916341359413,-1.4832804851070418,253.4199981689453,1.821612972402303,253.16000366210938,-1.0685107856783445,254.05999755859372,-0.012222916341359413
6715,2019-11-08,256.85000610351557,259.510009765625,255.44000244140625,258.51998901367193,1357200.0,-0.009639483096839263,1.2301260827397078,-0.26298918188941695,42.21250377583105,34.96107199450074,0.33974739034840695,4.358444320406932,11.378927791259457,14.253443167684907,20.123088861357814,4.07000732421875,-5.150141216616134,-2.9994949340820654,-14.490458524728922,8.49146865656482,-8.744976729405494,2.745986861241363,-6.2288024902343295,60.984885703551505,24.969331939342126,5.745481795323439,11,-0.8099975585936932,5.409988403320369,12.137496948242244,18.739990234375057,3.5499877929688637,4,-0.004204795816198592,-1.416538946988804,259.35000610351557,-1.4832804851070418,253.4199981689453,1.821612972402303,253.16000366210938,-0.004204795816198592
6716,2019-11-11,258.02999877929693,259.39999389648443,255.47000122070312,255.6499938964844,963900.0,0.004594092457625987,-1.8686180165730313,-1.4251672088007679,58.81471187686268,36.71447174341469,-1.0405983121942768,2.4345641493487165,9.431439349859318,13.068378171950371,20.86868231468961,3.929992675781307,-4.946405609913143,-1.268002319335892,-11.926282607189023,9.390277968517239,-6.597142463262458,4.0611378245906735,-7.201819213867253,72.15906135306281,30.381201760593783,5.329140143926572,11,-1.9899902343750568,4.229995727539006,10.95750427246088,17.559997558593693,5.170013427734318,0,-0.022129176770496972,1.2301260827397078,256.85000610351557,-1.416538946988804,259.35000610351557,-1.4832804851070418,253.4199981689453,-0.022129176770496972
6717,2019-11-12,259.98001098632807,262.3699951171875,258.0,258.64999389648443,1227800.0,0.007557308127955631,-2.3231840334184266,0.5588295635225388,57.720474180478,38.63581867103412,-3.081026684427229,-0.6116236944911861,6.8548754753496155,11.206812094090935,21.803728434653618,4.3699951171875,-4.53849767008677,1.3580093383788494,-6.967270089137401,9.683288765895128,-2.804630375379304,5.520649052136974,-8.94899498779293,76.97508169634331,30.95612171057425,4.162639713758135,11,-3.5900115966796307,2.2799835205078693,8.919990539550838,15.609985351562557,4.069976806640682,1,-0.03107937821522966,-1.8686180165730313,258.02999877929693,1.2301260827397078,256.85000610351557,-1.416538946988804,259.35000610351557,-0.03107937821522966
6718,2019-11-13,261.75,262.92999267578125,259.0,259.77999877929693,1242800.0,0.006808173470555845,-1.226625515470602,1.481184892845754,55.74367168405334,41.10834685048109,-5.1653257973057976,-3.1246282586778307,4.39796254179322,9.523207012892897,22.317564552690765,3.92999267578125,-4.563350784832835,3.4979980468750114,-3.391071491800915,10.387067585550966,0.05346327753704827,6.9425328162129745,-10.265424836718779,88.36299066264381,40.11179317726794,3.4445347693379738,11,-5.0800018310546875,0.5099945068359375,7.150001525878906,13.839996337890625,5.350006103515568,2,-0.034383954154727836,-2.3231840334184266,259.98001098632807,-1.8686180165730313,258.02999877929693,1.2301260827397078,256.85000610351557,-0.034383954154727836
6719,2019-11-14,264.77999877929693,264.97000122070307,260.54998779296875,261.44000244140625,974300.0,0.011575926568469619,1.3763505254436543,1.6954285625765653,63.359619063347175,44.42806658795773,-7.883044288934855,-6.632506920982962,0.508658283396187,6.675529216658731,22.448556029053833,4.420013427734318,-4.302303370342997,6.6154968261719205,0.13690110642255604,13.094092545921256,3.3761989662972383,9.854794686046603,-12.608698565265712,98.00627003416935,47.04997876803333,3.2392978598746716,11,-7.089996337890682,-2.5200042724609943,4.120002746581974,10.809997558593693,1.5,3,-0.01941228247811788,-1.226625515470602,261.75,-2.3231840334184266,259.98001098632807,-1.8686180165730313,258.02999877929693,-0.01941228247811788
6720,2019-11-15,266.04998779296875,266.89999389648443,263.8599853515625,266.35000610351557,1484300.0,0.004796393305864344,3.342888283378475,-0.08982593996982932,63.808466531486054,48.957352080065064,-8.552119476451253,-8.03236417160349,-1.4782025045901719,5.6129043901445925,22.164934605208447,3.040008544921932,-4.022474275017714,7.70648651123048,0.5632790690565344,14.849693953404454,4.134882790143479,11.278090232317453,-12.854791498403785,92.56337140690619,40.39467232009426,3.571603721086983,11,-7.394989013671875,-3.7899932861328125,2.2550125122070312,9.540008544921875,-1.7200012207031818,4,-0.00958461909403685,1.3763505254436543,264.77999877929693,-1.226625515470602,261.75,-2.3231840334184266,259.98001098632807,-0.00958461909403685
6721,2019-11-18,268.39999389648443,268.73001098632807,264.04000854492193,266.95999145507807,1945000.0,0.008832949488215558,3.4665911006482575,-4.799715186655749,66.98662855720028,53.56887062006978,-9.67110096673224,-10.428755197793237,-4.148922384913988,3.46224195115218,21.76195041676835,4.690002441406136,-3.109605641059204,9.746493530273483,1.4530707943404764,18.03991626620646,5.599782162307008,13.893204898239986,-13.834317841727511,96.9243545951245,45.01956197374672,4.146711367966493,11,-8.039985656738338,-6.139999389648494,1.1225051879882244,7.190002441406193,-1.5299987792969318,0,-0.029806259992261497,3.342888283378475,266.04998779296875,1.3763505254436543,264.77999877929693,-1.226625515470602,261.75,-0.029806259992261497
6722,2019-11-19,272.260009765625,272.51998901367193,267.95999145507807,269.85000610351557,1334100.0,0.014381579571232317,2.1126665208469606,1.6736108167675927,69.16426034230867,58.10595013456511,-11.775139960738102,-13.489480048818905,-8.022546588634896,-0.22729089149913762,20.99164499979041,4.559997558593864,-1.948645484184965,12.66000900268557,2.759564679029495,22.560453326341673,7.709786840857532,17.610231164513607,-15.994613519079564,98.07707500513476,47.22686542591603,4.950222161828049,11,-9.605018615722656,-10.000015258789062,-3.9075088500976562,3.329986572265625,-5.200012207031307,1,-0.0332770044575883,3.4665911006482575,268.39999389648443,3.342888283378475,266.04998779296875,1.3763505254436543,264.77999877929693,-0.0332770044575883
6723,2019-11-20,273.48001098632807,274.58999633789057,270.54000854492193,271.41000366210943,1448800.0,0.0044810151213661165,-1.1259792063822667,0.8589228957464724,76.93865309049599,61.6387765668959,-11.007992814656745,-14.050807052986897,-9.19616020646896,-1.3138101869221828,20.23213288908395,4.049987792968636,-0.032229536333488795,13.004509735107376,1.4903349048544783,24.518684565360303,7.247422319980899,18.761597150233825,-14.93897175238493,92.09412623923242,36.1358984316739,5.757087415126457,11,-8.46501159667963,-10.980010986328068,-8.620010375976506,2.109985351562557,-10.6400146484375,2,-0.034481581155965224,2.1126665208469606,272.260009765625,3.4665911006482575,268.39999389648443,3.342888283378475,266.04998779296875,-0.034481581155965224
6724,2019-11-21,271.14999389648443,275.70001220703125,269.54998779296875,275.1099853515625,1308100.0,-0.008519880781927114,1.3929845810400823,-1.9130325814537117,73.68415866365305,65.13562710998724,-7.63055665904875,-11.337262685600365,-6.914218339346974,1.1034854098962228,19.84333797993901,6.1500244140625,1.832869225576701,10.061992645263729,-2.3662985055252648,22.490283796052694,3.8478470698692604,16.276138220658225,-10.041121525909716,61.57087846092827,-0.869107655400164,6.214145575394485,11,-5.564987182617244,-8.09498596191412,-4.995002746582088,4.440002441406193,-9.220001220703182,3,-0.014936337393077759,-1.1259792063822667,273.48001098632807,2.1126665208469606,272.260009765625,3.4665911006482575,268.39999389648443,-0.014936337393077759
6725,2019-11-22,259.8099975585937,270.0,255.25,267.92001342773443,4071600.0,-0.04182185724931253,1.404240131521677,2.0479882245051098,57.20731748368162,64.95702773296712,4.663932191768424,0.1805320917379163,4.3426206822385325,12.404390518010473,19.16737108620763,15.899993896484432,3.3629796154227733,-1.38500289916999,-13.725933304123487,10.955927505783507,-7.555468101646738,4.785462303306758,15.890014648437557,22.298263259842194,-45.625127327298024,6.1704652024767555,11,5.665008544921932,3.2450103759766193,6.344993591308651,15.779998779296932,6.350006103515739,4,0.024902818527004822,1.3929845810400823,271.14999389648443,-1.1259792063822667,273.48001098632807,2.1126665208469606,272.260009765625,0.024902818527004822
6726,2019-11-25,257.07000732421875,261.010009765625,256.33999633789057,260.8599853515625,2428600.0,-0.010546130865333625,1.2836101535569064,0.4673206672461543,54.68488213840923,64.61973972829281,8.105843036024112,2.9505097583279394,6.94655720124922,15.083051984115968,18.403443764273337,4.670013427734432,3.83943475793626,-4.047994232177757,-16.47574640324376,8.379757938888275,-10.261870317710759,2.165881853355245,18.6300048828125,8.899786004005335,-61.86063899421117,6.213876085533015,11,8.404998779296875,5.9850006103515625,8.972488403320312,18.519989013671875,7.30999755859375,0,0.02824125351539153,1.404240131521677,259.8099975585937,1.3929845810400823,271.14999389648443,-1.1259792063822667,273.48001098632807,0.02824125351539153
6727,2019-11-26,265.8800048828125,266.5,257.0,257.41000366210943,2081500.0,0.034270810703648236,-1.045208021943728,-2.2348417747000413,62.39061578665139,65.35828907302594,0.24671723944209134,-5.562659988486075,-1.9876134489801984,6.252912182226737,17.589921546330352,9.5,4.9172883135017855,4.392502593994152,-8.14520877667718,16.930213964665484,-1.8763530913415138,10.661358279329818,9.41100708007815,51.98043294642937,-23.314432026403473,6.268855685335667,11,-0.404998779296875,-2.8249969482421875,-0.3275146484375,9.709991455078125,0.5299987792969318,1,0.003723447480796338,1.2836101535569064,257.07000732421875,1.404240131521677,259.8099975585937,1.3929845810400823,271.14999389648443,0.003723447480796338
6728,2019-11-27,262.14999389648443,267.58999633789057,260.69000244140625,267.27999877929693,1164200.0,-0.014028926274362363,1.3999978770381185,-0.6056675494064067,52.91179991443922,64.19742027870284,4.514144785751341,-1.7772810110814703,1.5810260803498863,9.948072017143716,16.911147535716204,6.899993896484318,5.270761841588126,0.5694923400879475,-11.95840837081704,13.097393050992935,-5.694458015364546,6.833442695540441,12.740197827148393,33.74078130922598,-38.701941503903626,6.263950355452499,11,3.325012207031193,0.9050140380858807,1.4949951171874432,12.32499694824213,4.320007324218636,2,0.018729749290202546,-1.045208021943728,265.8800048828125,1.2836101535569064,257.07000732421875,1.404240131521677,259.8099975585937,0.018729749290202546
6729,2019-11-29,258.8900146484375,262.42001342773443,258.33999633789057,261.33999633789057,721500.0,-0.01243554958591453,-1.2985893214816757,0.4775788221296736,52.08846099292115,62.89519744108451,7.655862121413293,1.6782171106106034,4.582009135922476,13.08794527552675,16.055446577946036,4.080017089843864,5.4850776520395925,-2.7599876403808707,-15.207739725500915,9.687764444739145,-8.983863682940864,3.463888402179151,15.607373240722666,24.678065413135595,-47.18101729595274,6.223876042560012,11,6.584991455078125,4.1649932861328125,4.434974670410156,15.264976501464844,13.989990234375,4,0.015257373656596851,1.3999978770381185,262.14999389648443,-1.045208021943728,265.8800048828125,1.2836101535569064,257.07000732421875,0.015257373656596851
6730,2019-12-02,256.54998779296875,259.92999267578125,252.6499938964844,259.1099853515625,1486200.0,-0.009038691038920188,2.466656009765583,1.044904771988415,48.519989916998284,60.84334870328429,9.506286041910528,4.241203985254856,6.65758827764148,15.238591623977698,15.314469892334442,7.279998779296847,5.602832835168442,-5.103513336181663,-17.54518457120787,7.338157898844571,-11.324348953694766,1.1173222813314396,17.562452338408207,26.104372551342607,-43.82825247752265,6.220835617513111,12,7.6250152587890625,6.5050201416015625,6.775001525878906,17.605003356933594,18.350006103515682,0,0.020970591069191746,-1.2985893214816757,258.8900146484375,1.3999978770381185,262.14999389648443,-1.045208021943728,265.8800048828125,0.020970591069191746
6731,2019-12-03,253.67999267578125,256.3699951171875,252.3600006103516,253.19000244140625,1302400.0,-0.01118688463748252,-2.7302380377851994,-0.1914026178384951,43.813809260392475,58.02663191640471,11.251924661329383,7.463951045897488,9.230136337756335,17.845827521069054,14.211160735290482,4.189987182617159,5.1456031726555125,-7.954508209228493,-20.44606696086572,4.537050542408707,-14.200287585047079,-1.7087288334098787,19.573949606200017,8.667054732279674,-57.88072837524518,6.245779375818602,12,10.350013732910156,9.375015258789062,9.644996643066406,20.474998474121094,21.57000732421875,1,0.049195882003506775,2.466656009765583,256.54998779296875,-1.2985893214816757,258.8900146484375,1.3999978770381185,262.14999389648443,0.049195882003506775
6732,2019-12-04,254.25,255.5800018310547,252.94000244140625,255.3699951171875,1526100.0,0.0022469541969249995,2.4285516120722113,-2.285749875435974,42.45776828997327,54.195422494124415,8.78206227956747,7.35698701549137,8.496959953203714,16.999337621643804,12.621968212733464,2.6399993896484375,4.5374426079403065,-7.43900070190432,-19.783526748576094,4.9055253447674545,-13.611263725240235,-1.2667376785684326,17.750305781683494,12.40971713623596,-49.256192420916044,6.172263023335894,12,9.780006408691406,8.805007934570312,8.469993591308594,19.904991149902344,21.790008544921932,2,0.03984269373770899,-2.7302380377851994,253.67999267578125,2.466656009765583,256.54998779296875,-1.2985893214816757,258.8900146484375,0.03984269373770899
6733,2019-12-05,253.77999877929688,255.67999267578125,252.16000366210938,254.77999877929688,1248700.0,-0.0018485790391470358,1.5142888283378746,0.8928610354223433,38.337582667891745,50.268025161262045,6.888100845469296,8.279853844593731,8.744030983314701,17.213981192750225,10.986997380737076,3.519989013671875,3.512931268118905,-7.927001953125,-20.221709537287552,4.367705631037552,-14.074355745206276,-1.779648161043724,17.04188869210668,15.789411064842268,-39.57446599413601,6.147353792081275,12,7.3000030517578125,9.275009155273438,8.714996337890625,20.37499237060547,18.899993896484375,3,0.04976753465034256,2.4285516120722113,254.25,-2.7302380377851994,253.67999267578125,2.466656009765583,256.54998779296875,0.04976753465034256
6734,2019-12-06,256.17999267578125,256.29000854492193,253.72999572753903,254.7700042724609,1029400.0,0.009456986003737677,2.1410812075823804,-1.409988403320341,39.78050617808243,48.331712793973246,2.392941919265411,5.934456329615159,6.038335661511326,14.573984839982757,10.505311348636818,2.5600128173828978,2.0111300090327973,-5.368507385253906,-17.871131609801694,7.134116839293853,-11.619819497527772,0.8828047270199875,13.148944090878786,51.737383496918774,1.034420232915842,6.251312112273884,12,3.69500732421875,6.8750152587890625,5.535003662109375,17.974998474121094,16.82000732421875,4,0.040167104532416564,1.5142888283378746,253.77999877929688,2.4285516120722113,254.25,-2.7302380377851994,253.67999267578125,0.040167104532416564
6735,2019-12-09,255.7700042724609,256.8800048828125,255.41000366210938,256.0,1086900.0,-0.0016003919706533143,-2.0947493535071233,-0.16311887884856402,36.375422003262315,46.29732833451248,2.4245593216213877,6.597650094766578,6.3420692227113875,14.703224087492032,9.95522886891208,1.470001220703125,-0.0007104497965428891,-5.724495697021524,-18.32153801728694,6.872546623243892,-12.023016857154204,0.5740254631111839,12.185417845835076,76.48304399831835,30.320306392434894,6.298521160132706,12,4.104995727539091,7.285003662109403,5.152488708496122,18.384986877441435,21.09999084472659,0,0.06689604067928556,2.1410812075823804,256.17999267578125,1.5142888283378746,253.77999877929688,2.4285516120722113,254.25,0.06689604067928556
6736,2019-12-10,252.32000732421875,256.8699951171875,252.13999938964844,256.07000732421875,975400.0,-0.013488669080081173,-1.3016921968858826,16.304650699925006,28.297778208829456,42.509235270310036,5.732773402578687,10.116619628854608,9.554877035181221,17.90640310556398,9.556198920597295,4.7299957275390625,-2.0203275229866904,-8.888993072509777,-22.06228626240926,4.284300117389705,-15.475639667459518,-2.302346477560036,14.371781317582304,3.797631349371139,-34.31950121593691,6.586646594949744,12,7.544990539550781,10.735000610351562,8.364982604980469,21.834983825683594,30.529998779296875,1,0.08948948128101275,-2.0947493535071233,255.7700042724609,2.1410812075823804,256.17999267578125,1.5142888283378746,253.77999877929688,0.08948948128101275
6737,2019-12-11,251.8999938964844,255.6100006103516,247.8000030517578,254.13999938964844,1588900.0,-0.001664606117400158,2.01543845385694,0.5973347981770758,26.09657721877734,39.529766081903155,4.426690392186032,10.435283457153474,9.780801071090394,18.04543083340124,9.999872330673371,7.809997558593778,-2.767919766711884,-8.905005645751913,-22.717107183405147,4.907095891901321,-15.81105641457853,-1.9989548769252963,13.3366158201014,45.15407508734342,13.291934021760245,6.90605076882661,12,3.2100143432617188,9.850013732910128,8.315002441406222,22.25499725341794,33.1100158691406,2,0.09269554056881413,-1.3016921968858826,252.32000732421875,-2.0947493535071233,255.7700042724609,2.1410812075823804,256.17999267578125,0.09269554056881413
6738,2019-12-12,252.75,255.69000244140625,250.0200042724609,251.3699951171875,1102300.0,0.0033743792144151907,-1.779420014510832,-0.6160720976015228,28.928089380289038,36.95639145827737,2.3502225238372603,9.356142960025466,8.866696227300167,16.904553790150032,10.580162312780654,5.669998168945341,-3.218228062188359,-7.604999542236328,-21.866594632554268,6.656595548081583,-14.73579708739527,-0.47420199707735833,10.394216916806442,54.51537389907355,25.32016936544305,7.130797545158962,12,1.1149978637695312,9.000007629394531,6.400001525878906,20.339996337890625,37.529998779296875,3,0.09214642352095725,2.01543845385694,251.8999938964844,-1.3016921968858826,252.32000732421875,-2.0947493535071233,255.7700042724609,0.09214642352095725
6739,2019-12-13,259.6400146484375,260.66000366210943,250.02999877929688,252.55999755859372,1965200.0,0.02726019643298705,1.3311426697541027,5.130429013710768,49.783240480871534,37.09675263204107,-4.941911333250545,2.1727053429926286,1.9091175283350594,9.769402718553238,11.252579546434962,10.630004882812557,-4.764393102102531,-0.45798568725587074,-14.568279147428882,13.65230777291714,-7.513132417342376,6.597161042830635,1.662896604563116,92.06851504461909,59.43970085590158,7.055146730086507,12,-5.410011291503878,2.1099929809570312,-0.49001312255859375,12.29498291015625,28.939971923828125,4,0.0502232987661797,-1.779420014510832,252.75,2.01543845385694,251.8999938964844,-1.3016921968858826,252.32000732421875,0.0502232987661797
6740,2019-12-16,263.5,264.1199951171875,260.75,260.77999877929693,1948500.0,0.01486668130407054,-1.4244579834238982,0.38418003603478385,57.97172074271265,38.66985390785441,-8.618710725024584,-1.9901498663108441,-2.1068245103225536,5.680405449917771,11.842167052794446,4.47998046875,-5.425898899787285,3.529499053955078,-10.399260572047979,17.458258679958135,-3.4348807590464503,10.493878866956607,-15.699996948242188,96.20100846433117,58.06852147780573,6.96437981300153,12,-7.540000915527344,-1.7499923706054688,-4.349998474121094,8.43499755859375,24.579986572265625,0,0.036053130929791344,1.3311426697541027,259.6400146484375,-1.779420014510832,252.75,2.01543845385694,251.8999938964844,0.036053130929791344
6741,2019-12-17,260.39999389648443,265.0,259.1400146484375,265.0,1778700.0,-0.011764729045599887,1.5478163374974292,-1.6911779555475916,42.085489704512185,38.628489620580964,-4.989976745769866,0.5057145207925373,0.8086251563669862,8.49639983803462,12.201243081177017,5.8599853515625,-5.912506582543131,0.8294929504394872,-12.527762126922141,14.186748027801116,-5.849134588241327,7.5081204891203015,-12.273591003418034,73.25577372276405,35.35169225782748,6.678627538680818,12,-3.9999923706055256,1.3500137329100994,-1.2499923706055256,11.535003662109318,23.360015869140568,1,0.063248854096557,-1.4244579834238982,263.5,1.3311426697541027,259.6400146484375,-1.779420014510832,252.75,0.063248854096557
6742,2019-12-18,263.20001220703125,264.260009765625,260.0,261.26998901367193,1453400.0,0.010752758741076951,1.1036990151532278,-0.4195697027193708,51.55835156324298,40.09746394228666,-7.137510201850716,-3.170406205101756,-1.9612048531419077,5.464408665971632,11.905880976746147,4.260009765625,-5.949567471796541,4.082511138916004,-8.018143826667085,16.183166104499094,-1.9678163438755405,10.132838621707549,-14.398665429687497,87.98405669996508,47.506348166967705,6.050327482791548,12,-6.800010681152344,-1.4500045776367188,-4.050010681152344,8.7349853515625,24.959991455078125,2,0.07465802805901034,1.5478163374974292,260.39999389648443,-1.4244579834238982,263.5,1.3311426697541027,259.6400146484375,0.07465802805901034
6743,2019-12-19,264.04998779296875,264.5599975585937,262.3699951171875,263.04000854492193,1352900.0,0.0032293903743016994,1.1576391707633054,0.5232990212355377,58.24803118877958,42.14941116569745,-7.1269623593867095,-5.020481271809558,-2.867529387431432,4.4126710934887114,11.23634215660217,2.190002441406193,-5.420204797608733,5.403987884521484,-4.948985322804674,15.756961091847643,0.22750128085840515,10.580474488184564,-14.600694886718742,93.65389359008597,49.06354108995643,5.176486603663074,12,-7.649986267089844,-2.2999801635742188,-4.7249908447265625,7.885009765625,21.870025634765625,3,0.07937899239400914,1.1036990151532278,263.20001220703125,1.5478163374974292,260.39999389648443,-1.4244579834238982,263.5,0.07937899239400914
6744,2019-12-20,267.10000610351557,267.47000122070307,264.42999267578125,265.83999633789057,2361500.0,0.011550912522435786,2.040008544921818,1.2475600543889507,66.48954589987687,45.495424931987955,-9.459886487750623,-8.842849006332756,-6.053416782458953,1.2134622511094904,10.167677974760059,3.420013427734318,-4.723137389115493,8.65650558471674,-0.7849984506568717,18.09800962009035,3.9357535670299626,13.377257602403546,-17.028684913515548,95.55827474657177,46.6207327297906,4.720752017686801,12,-9.4650039672851,-5.349998474121037,-7.635009765624943,4.834991455078182,19.529998779296932,4,0.0867839466345719,1.1576391707633054,264.04998779296875,1.1036990151532278,263.20001220703125,1.5478163374974292,260.39999389648443,0.0867839466345719
6745,2019-12-23,266.27999877929693,268.95001220703125,266.22000122070307,268.02999877929693,1411500.0,-0.00307003858285515,-1.9198054703306673,-1.3888781243944972,71.04207119741133,50.24479081960816,-7.813977695834012,-7.919299085533623,-5.46349302072673,1.8676175799496946,9.900242974272253,2.730010986328182,-3.7158126517075516,7.51299819946297,-2.5486521587783386,17.57464855770428,2.482173020342316,12.543823378583625,-15.164756787454735,72.78273096617303,17.97664863110888,5.030825179120651,12,-7.904991149902401,-4.529991149902401,-6.305000305175838,5.654998779296818,14.100006103515568,0,0.08374638686795155,2.040008544921818,267.10000610351557,1.1576391707633054,264.04998779296875,1.1036990151532278,263.20001220703125,0.08374638686795155
6746,2019-12-24,264.32998657226557,267.20999145507807,264.29000854492193,266.60000610351557,417100.0,-0.007323164398267856,-1.4851176562257944,1.2971540178571428,66.09191314388167,54.688717033508645,-4.449058036110046,-5.689187629664843,-3.7384068979002336,3.691765366960965,9.544115821562556,2.9199829101561363,-2.931404092955006,5.199987030029263,-5.124297064258201,15.524271124316698,0.03784498288553095,10.362129077172995,-11.787962963208258,48.37967225188668,-11.302262765916119,5.162142047143721,12,-4.844978332519474,-2.579978942871037,-3.872489929199162,7.605010986328182,18.470001220703182,1,0.08984981351522525,-1.9198054703306673,266.27999877929693,2.040008544921818,267.10000610351557,1.1576391707633054,264.04998779296875,0.08984981351522525
6747,2019-12-26,266.8699951171875,267.89999389648443,264.3800048828125,264.44000244140625,691600.0,0.009609233435297515,-1.7607889130903531,-1.0704721445472145,69.6016451502343,59.208001007947004,-5.187811998231723,-8.59172815592325,-6.6216003428079375,1.216779903035217,10.078170685899629,3.5700073242188637,-1.8112030874524407,7.690496063232445,-2.7785304853123307,18.15952261177722,2.455982788960057,12.925009337504832,-13.015332420292282,68.38888012837756,3.024513003382708,5.2345132742723885,12,-7.3799896240234375,-5.119987487792969,-5.559993743896484,5.06500244140625,24.050018310546875,3,0.06328929800077665,-1.4851176562257944,264.32998657226557,-1.9198054703306673,266.27999877929693,2.040008544921818,267.10000610351557,0.06328929800077665
6748,2019-12-27,267.0599975585937,267.45999145507807,264.489990234375,267.45999145507807,637900.0,0.0007119662940104909,13.850232700083641,-0.16460703790219275,67.44705923806023,61.170647536523525,-3.502833429260363,-8.848702444723983,-7.0194204148913855,0.9888210680770726,10.471488509037204,2.970001220703068,0.14156858872024713,7.634998321533146,-3.3451317268402363,18.61512836990653,2.1449332973464266,13.125063345719838,-11.997706900887579,59.44177761478293,-7.330450060098578,5.490065024186698,12,-3.014984130859318,-5.309989929199162,-4.6025047302245525,2.535003662109432,22.750000000000057,4,0.07900848609453859,-1.7607889130903531,266.8699951171875,-1.4851176562257944,264.32998657226557,-1.9198054703306673,266.27999877929693,0.07900848609453859
6749,2019-12-30,262.83999633789057,267.8800048828125,262.42001342773443,267.16000366210943,995500.0,-0.015801697218907673,-1.1162867720987695,10.800183108263045,60.10285599158177,61.40744034195343,1.3620553268106619,-4.55093439480919,-2.976095161235719,5.170211343832591,10.96232183880638,5.459991455078068,2.2776724065625444,3.2174980163573537,-7.863745922435669,14.298741955150376,-2.3231239530391576,8.758119985753865,-6.666687956238434,6.431592475754829,-56.67041483944942,5.540621969396509,12,1.2050170898438068,-1.089988708496037,0.9175033569336506,-0.33999633789056816,31.369995117187557,0,0.08781014081347638,13.850232700083641,267.0599975585937,-1.7607889130903531,266.8699951171875,-1.4851176562257944,264.32998657226557,0.08781014081347638
6750,2019-12-31,261.92999267578125,264.04998779296875,260.3599853515625,262.70001220703125,1007900.0,-0.003462196297322584,1.1268205164286216,0.17824495966317225,64.80734000173055,63.93209037497769,2.264018753544292,-3.391070232221523,-2.126098582990153,5.906107451076252,10.798683560943163,3.69000244140625,4.283404091025204,2.038494110107422,-8.989778942343435,13.066767162558307,-3.475642416118035,7.55263063633285,-4.734547988098768,20.822354707755913,-47.7248449319574,5.514136526225437,12,2.545013427734375,-3.0299911499023438,2.3900146484375,1.1250152587890625,32.779998779296875,1,0.09430005305885336,-1.1162867720987695,262.83999633789057,13.850232700083641,267.0599975585937,-1.7607889130903531,266.8699951171875,0.09430005305885336
6751,2020-01-02,266.16000366210943,266.60000610351557,261.07998657226557,261.07998657226557,1124500.0,0.01614939527587489,-1.173228724874097,-6.597257450856204,69.6635161635121,65.94377533056314,-1.1879343642907543,-6.996906232015931,-6.359496887505827,1.5268944504246065,10.390074070938283,5.52001953125,4.850016143689857,5.6445045471191975,-5.316019335674582,16.605028429912977,0.16424260572233607,11.124766488516087,-8.024193572879028,76.92323259306046,5.193190994645988,5.480261941396883,1,-1.5050048828125568,-7.784996032714901,-1.894996643066463,-3.1049957275391193,31.579986572265568,3,0.05342651422095468,1.1268205164286216,261.92999267578125,-1.1162867720987695,262.83999633789057,13.850232700083641,267.0599975585937,0.05342651422095468
6752,2020-01-03,264.3800048828125,265.3699951171875,261.44000244140625,261.6099853515625,798500.0,-0.006687701964253945,-1.527338383640146,0.5452776008938856,65.63590351242863,66.76465003319082,0.8683668735653782,-4.6578936048359765,-4.317688312243604,3.208417318408806,9.959382816358737,4.720001220703182,4.704959487565191,3.3580055236816406,-7.315909791145032,14.031920838508313,-1.9789521337316955,8.694963181094977,-5.379058624158006,53.45756769040971,-19.605244629402655,5.336957657413343,1,0.274993896484375,-6.004997253417969,-0.11499786376953125,-1.3249969482421875,32.540008544921875,4,0.06967237525515957,-1.173228724874097,266.16000366210943,1.1268205164286216,261.92999267578125,-1.1162867720987695,262.83999633789057,0.06967237525515957
6753,2020-01-06,266.41000366210943,266.6300048828125,261.76998901367193,261.8900146484375,1026100.0,0.007678337021730375,-1.0420061932208202,1.6317534814031582,60.470119153362745,66.0958248391337,-0.8846932593768884,-6.00083497522445,-6.141998673583487,0.9869607580721436,9.34016850679065,4.860015869140568,5.612893151698813,4.7565040588379475,-5.603209313614798,15.116217431290721,-0.4233526273884536,9.936360745064349,-6.613132127584777,80.45216219726068,9.388886404361017,5.179856686226382,1,-1.7550048828125568,-8.0349960327149,-2.144996643066463,-3.3549957275391193,32.23999023437494,0,0.09200108640331406,-1.527338383640146,264.3800048828125,-1.173228724874097,266.16000366210943,1.1268205164286216,261.92999267578125,0.09200108640331406
6754,2020-01-07,266.47000122070307,267.51998901367193,265.35000610351557,266.8099975585937,915100.0,0.0002252076039521711,1.4659187459899963,-0.07522061156834982,55.205038545342454,64.33615454445938,-1.1660809232262181,-5.534142747430678,-6.0858266604482765,0.913700347372469,8.87844309808979,2.1699829101563637,5.95888899435289,4.302001190185479,-5.934492725005214,14.538495105376171,-0.816245767409896,9.420248147780853,-5.940878432377872,85.33537352047215,16.730933851269015,5.118246957595349,1,-2.3400115966796307,-8.094993591308537,-2.2049942016600994,-3.4149932861327557,31.369995117187557,1,0.08758958318373478,-1.0420061932208202,266.41000366210943,-1.527338383640146,264.3800048828125,-1.173228724874097,266.16000366210943,0.08758958318373478
6755,2020-01-08,272.8800048828125,274.76998901367193,266.79998779296875,268.0,1373900.0,0.02405525437289424,-1.189551963513212,-14.35311013374024,69.59797188822377,64.72571662716405,-7.310160101029169,-11.169236807342429,-12.263128770019307,-5.481208692234304,8.989659248806595,8.299987792968864,6.174936815961303,9.856504821777321,-0.9714091888363896,20.684418832391003,4.442547816470494,15.270461827084148,-11.677210940990847,86.19442079029115,17.42741497414906,5.413957005306845,1,-5.3150177001953125,-11.595008850097656,-8.614997863769531,-9.824996948242188,31.410003662109375,2,0.07816617630678269,1.4659187459899963,266.47000122070307,-1.0420061932208202,266.41000366210943,-1.527338383640146,264.3800048828125,0.07816617630678269
6756,2020-01-09,274.89999389648443,277.26998901367193,273.57000732421875,274.0,1076300.0,0.007402480861649741,-3.204574222746332,0.18442479425670924,68.83446734297861,64.6404746485801,-8.574853848631165,-12.027511159667881,-14.05244872112604,-7.514440741603551,8.724160516028668,4.389984130859432,5.896991851558823,10.747494506836006,-0.09007404963602994,21.58506306330807,5.3287102285999595,16.166278785072052,-12.340480447477773,85.02844518301893,17.92010879049633,5.418784278236027,1,-6.085006713867244,-12.364997863769588,-11.28498840332037,-11.84498596191412,28.670013427734318,3,0.07206256092553165,-1.189551963513212,272.8800048828125,1.4659187459899963,266.47000122070307,-1.0420061932208202,266.41000366210943,0.07206256092553165
6757,2020-01-10,275.25,276.5,273.82998657226557,276.489990234375,1127400.0,0.0012732124819447854,3.23808370470848,-1.3777762707265753,68.32459216770256,64.73797830742924,-8.505603276447516,-11.108013717681104,-14.15909437107507,-7.928001946493907,7.83176884280245,2.670013427734432,5.567278978473439,9.930000305175781,-0.3673752185309809,20.227375828882572,4.781312543322372,15.07868806702919,-10.925229483233522,86.9678128150198,22.258227715260503,5.148687761853394,1,-6.4350128173828125,-12.715003967285156,-11.70749282836914,-12.194992065429688,30.3599853515625,4,0.08170750312216168,-3.204574222746332,274.89999389648443,-1.189551963513212,272.8800048828125,1.4659187459899963,266.47000122070307,0.08170750312216168
6758,2020-01-13,276.04000854492193,277.85000610351557,274.82998657226557,276.32998657226557,1697600.0,0.0028701491186990946,-1.2287786311118183,0.2338550895844722,65.79503006461533,65.37044209332186,-8.814810143505667,-10.607586906728784,-14.749573777020316,-8.755422384965584,6.982783280345145,3.02001953125,5.582779643311937,9.55550842285163,0.002738637360891971,19.10827820834237,4.77912353010629,14.331893315596972,-10.161811808526807,85.52001953125091,23.691734757591036,4.776384892745355,1,-6.935012817382869,-13.215003967285213,-12.497501373291072,-12.98500061035162,25.199981689453068,0,0.07564122676591811,3.23808370470848,275.25,-3.204574222746332,274.89999389648443,-1.189551963513212,272.8800048828125,0.07564122676591811
6759,2020-01-14,272.67999267578125,276.3099975585937,272.08999633789057,275.6300048828125,1216400.0,-0.012172206075677927,-1.043581710164576,10.17322668912207,60.37610569116131,64.87808272548082,-4.371961963653689,-6.556725451983652,-11.135014512915461,-5.507024758871069,6.895620753585635,4.220001220703125,5.1607213551585005,5.543493652343727,-3.820471943333814,14.907459248021269,0.8615108545049566,10.225476450182498,-5.125742627989268,53.21262569492995,-6.931331660114388,4.681982797838781,1,-3.214996337890682,-9.854988098144531,-10.61248779296875,-9.624984741210938,24.8900146484375,1,0.09523984860738088,-1.2287786311118183,276.04000854492193,3.23808370470848,275.25,-3.204574222746332,274.89999389648443,0.09523984860738088
6760,2020-01-15,273.0,276.07998657226557,272.6099853515625,273.82000732421875,1147300.0,0.0011735636380159065,-3.337402250619803,0.2779674342581673,64.84080425845346,64.34222584714098,-3.304004158486748,-6.459717785099542,-11.158629470364815,-5.929460100273957,7.449184874973866,3.470001220703068,4.87167184114486,5.388500976562511,-4.160732269268408,14.93773422239343,0.6138843536470517,10.163117599477971,-4.004344104406698,15.798647904040319,-43.940081409055395,4.77461662291546,1,-3.3549957275390625,-10.174995422363281,-11.534996032714844,-9.944992065429688,13.42999267578125,2,0.09098899757469092,-1.043581710164576,272.67999267578125,-1.2287786311118183,276.04000854492193,3.23808370470848,275.25,0.09098899757469092
6761,2020-01-16,276.8699951171875,276.8900146484375,273.3099975585937,274.6400146484375,834700.0,0.014175806290064097,2.154172940417344,-2.719464086341645,66.37195024461991,64.42400881738446,-6.140791387543231,-9.520686834732714,-14.6031353689242,-9.92879971243184,7.821978337932952,3.8900146484375,5.268412032101423,8.434996032714821,-1.3338396004499486,18.20383166587959,3.5505782161324646,13.319413849297177,-6.634730192485108,82.98594922222792,23.335887446147538,4.884417816582381,1,-7.05999755859375,-14.044990539550781,-15.404991149902344,-13.814987182617188,7.92999267578125,3,0.0990356987442016,-3.337402250619803,273.0,-1.043581710164576,272.67999267578125,-1.2287786311118183,276.04000854492193,0.0990356987442016
6762,2020-01-17,282.8500061035156,283.0,276.35000610351557,278.489990234375,2172700.0,0.02159862423444281,1.8540723907818895,1.9551811911539303,71.73133478318937,65.6752549984763,-10.309457576607826,-14.70713122064916,-20.050382288306707,-16.069042442294005,8.551925559398551,6.649993896484432,5.811973575950503,13.432507324218761,2.059645466385291,24.80536918205223,7.746076395302055,19.118938253135468,-11.548677413779387,98.62517097949926,37.33982944889793,5.686430928916734,1,-8.675003051757812,-17.45000457763672,-21.390003204345703,-19.794998168945312,-2.760009765625057,4,0.0732543778454795,2.154172940417344,276.8699951171875,-3.337402250619803,273.0,-1.043581710164576,272.67999267578125,0.0732543778454795
6763,2020-01-21,285.010009765625,285.260009765625,281.5400085449219,281.80999755859375,1636000.0,0.0076365692610904645,1.0108048366077762,0.7339450825581477,82.34604763656077,68.69092267527834,-10.67631487588983,-16.038660303116444,-21.649919693647064,-18.38536982074345,9.48752820011349,3.720001220703125,5.8931176967626016,14.544509887695312,1.5123671459714387,27.576652629419186,8.028438516833376,21.06058125855725,-11.836893666246567,98.10174832871826,28.64355633024998,6.516071370861945,1,-8.980010986328125,-17.37000274658203,-26.580001831054688,-23.26000213623047,-16.240020751953068,1,0.07227807754147886,1.8540723907818895,282.8500061035156,2.154172940417344,276.8699951171875,-3.337402250619803,273.0,0.07227807754147886
6764,2020-01-22,290.2799987792969,291.489990234375,285.8800048828125,286.1300048828125,2611200.0,0.0184905400971902,-1.4129000925372939,1.2968681454919988,86.69425333121593,70.59050950227747,-13.649011418565635,-20.535908904106748,-26.47782024559467,-23.762346747518905,11.259588261473212,6.47998046875,6.496233756690458,18.655499267578136,3.020540116015809,34.290458419140464,10.838019691796944,26.47297884335933,-14.931241819994057,93.59114861151521,17.238079913334815,7.817479575781164,1,-8.490005493164062,-19.520004272460938,-32.472496032714844,-28.529991149902344,-24.429992675781307,2,0.03775661947487863,1.0108048366077762,285.010009765625,1.8540723907818895,282.8500061035156,2.154172940417344,276.8699951171875,0.03775661947487863
6765,2020-01-23,288.5799865722656,292.67999267578125,288.3599853515625,289.7300109863281,1659500.0,-0.005856456573585023,-4.43387969751641,-0.27711472420157807,81.05257640799148,71.94807717616779,-10.602745591646112,-18.002579235471615,-24.265764158068237,-22.260129847678172,12.893969409733277,4.32000732421875,7.332529973449937,15.840487670898426,-1.2980016811912378,32.97897702298812,7.271242994853594,24.409732346943258,-10.002982957948348,78.83321044372607,2.4468322652624437,8.569244676044844,1,-6.1949920654296875,-12.66998291015625,-30.589981079101562,-26.829978942871094,-7.399993896484375,3,0.03115261338367925,-1.4129000925372939,290.2799987792969,1.0108048366077762,285.010009765625,1.8540723907818895,282.8500061035156,0.03115261338367925
6766,2020-01-24,288.0799865722656,293.0,287.260009765625,290.0,1089900.0,-0.001732621883932306,-2.224743469949337,1.6695414499522343,84.03210214350247,73.69335606236777,-8.9810002996104,-16.476834927666403,-23.2870135964464,-21.985513765810765,14.723886738514514,5.739990234375,8.523637017111298,14.152987670898426,-3.8037713345756288,32.10974667637251,5.174608168161399,23.131367173635454,-6.68238514565553,70.45035897116327,-8.471338631383404,8.978379502737036,1,-5.5349884033203125,-12.009979248046875,-29.22498321533203,-26.329978942871094,-19.839996337890625,4,-0.005727554753514497,-4.43387969751641,288.5799865722656,-1.4129000925372939,290.2799987792969,1.0108048366077762,285.010009765625,-0.005727554753514497
6767,2020-01-27,283.760009765625,285.9800109863281,281.010009765625,281.4800109863281,881200.0,-0.014995754679254514,-2.0869561096736895,-1.187491059365811,73.37644662386576,74.53573568006227,-3.717909096651283,-11.411705851140027,-18.591478276304542,-17.85190656385879,16.145184247324966,7.069976806640625,8.643642335101504,8.988510131835938,-9.158479422262587,27.135499685934462,-0.08498464521329652,18.06200490888517,9.239990234375,22.935798497281667,-53.487583032526445,9.07349477704925,1,-1.2150115966796875,-7.260009765625,-24.68500518798828,-22.01000213623047,1.78997802734375,0,0.003664991512379645,-2.224743469949337,288.0799865722656,-4.43387969751641,288.5799865722656,-1.4129000925372939,290.2799987792969,0.003664991512379645
6768,2020-01-28,288.1600036621094,288.5299987792969,282.94000244140625,284.4100036621094,840900.0,0.015506039417318096,1.4899815126964275,1.6447377226914377,76.16404831568047,76.28995152723108,-6.948602433160659,-14.914567363965716,-22.61410290896856,-22.448266826120175,17.76067384735822,5.589996337890625,8.82446151831681,12.333503723144531,-6.370630944417144,31.037638390706206,2.9814363893636937,21.68557105692537,4.839996337890625,59.63302518783979,-15.016024882384613,9.352067333780834,1,-5.355010986328125,-11.480010986328125,-29.084999084472656,-26.409996032714844,-0.980010986328125,1,-0.028005299908593573,-2.0869561096736895,283.760009765625,-2.224743469949337,288.0799865722656,-4.43387969751641,288.5799865722656,-0.028005299908593573
6769,2020-01-29,285.9200134277344,289.739990234375,283.8900146484375,289.3399963378906,858100.0,-0.007773425200957362,1.7725195256002315,-0.9119954427083333,67.48928241940219,76.58422687844758,-2.942437020341572,-11.443540197135235,-20.112672617843714,-20.515464833922465,19.198761359727186,5.8499755859375,9.014323463031872,8.939512634277321,-9.231357542839248,27.11038281139389,-0.14592245428099204,18.024947722835634,6.840186767578132,40.950856223656615,-30.906072573222076,9.085435088558288,1,-2.7650146484375,-9.240020751953125,-26.845008850097656,-24.170005798339844,-9.740020751953125,2,-0.05998189566536616,1.4899815126964275,288.1600036621094,-2.0869561096736895,283.760009765625,-2.224743469949337,288.0799865722656,-0.05998189566536616
6770,2020-01-30,286.6300048828125,286.8399963378906,282.45001220703125,284.19000244140625,785000.0,0.0024831820849700037,2.0699346963165306,-0.7134545714132743,66.30526909681706,76.57681786202505,-1.6938100237697995,-10.759852935429876,-20.588525331431583,-21.459622604542005,20.194511058337213,4.389984130859375,9.362347634105049,8.414503479003884,-8.780649379248132,25.6096563372559,-0.1830729501220958,17.012079908129863,5.895191503906233,46.872391114007044,-22.355169176880096,8.597576429126,1,-1.9550018310546875,-9.95001220703125,-26.9375,-24.87999725341797,-26.589996337890568,3,-0.07249763955379607,1.7725195256002315,285.9200134277344,1.4899815126964275,288.1600036621094,-2.0869561096736895,283.760009765625,-0.07249763955379607
6771,2020-01-31,280.3800048828125,286.4800109863281,279.75,285.79998779296875,1268800.0,-0.021805114236226886,-1.0149755584997031,-2.221302248793056,56.126111154843,74.84290412554213,5.706549821748467,-3.573098076653821,-14.247944013704057,-15.292500695526428,21.59674712192687,6.8800048828125,10.046401479962185,1.4535034179687614,-14.792550136264083,17.699556972201606,-6.669523359147661,9.576530195085184,11.91488777148436,6.306361348029032,-58.170664745338684,8.123026777116422,1,5.9949951171875,-3.70001220703125,-20.31749725341797,-18.62999725341797,-10.720001220703068,4,0.0028532269742385097,2.0699346963165306,286.6300048828125,1.7725195256002315,285.9200134277344,1.4899815126964275,288.1600036621094,0.0028532269742385097
6772,2020-02-03,282.79998779296875,285.7699890136719,281.47000122070307,283.57000732421875,1042000.0,0.008631082345432306,-1.5072868658468814,0.14207047217936736,57.770096540847554,72.11224289268509,3.6640384576240876,-4.7878202785783515,-16.671796489767473,-17.648965046978674,23.074761764799955,5.389984130859375,10.720335528684132,2.952487182617176,-11.845281222509243,17.750255587743595,-4.446397019946062,10.351371385180414,8.993109155156219,30.53043818275129,-29.9924483277739,7.398884202563217,2,3.57501220703125,-6.1199951171875,-22.182479858398438,-21.04998016357422,-21.67999267578125,0,-0.051485142104223836,-1.0149755584997031,280.3800048828125,2.0699346963165306,286.6300048828125,1.7725195256002315,285.9200134277344,-0.051485142104223836
6773,2020-02-04,290.9200134277344,292.79998779296875,284.45001220703125,287.1600036621094,1345700.0,0.02871296317279226,1.2207504443741022,-4.883005707038681,68.89766742149118,70.13484445827123,-3.944273678136824,-11.570704322715983,-24.740746368284817,-25.634776811423194,25.117792436537407,10.0,11.315982387127121,9.847012329101574,-4.310919785272972,24.00494444347612,2.7680462719143293,16.92597838628882,-11.170013427734375,85.59405269139567,23.149001693407968,7.078966057187259,2,-4.545013427734375,-14.240020751953125,-30.300006866455078,-29.170005798339844,-52.980010986328125,1,-0.018458770063612517,-1.5072868658468814,282.79998779296875,-1.0149755584997031,280.3800048828125,2.0699346963165306,286.6300048828125,-0.018458770063612517
6774,2020-02-05,289.80999755859375,298.82000732421875,286.6199951171875,298.82000732421875,1060700.0,-0.0038155362914430446,1.7081018832136567,-2.3962729692877085,67.13557771874048,68.58851127057667,-3.2496769331843893,-9.088428057717294,-23.516385245724734,-24.42948947169657,27.30775596095002,12.20001220703125,11.13962860179754,7.569996643066418,-5.309797230662468,20.449790516795304,1.1300997062019746,14.00989357993086,-9.798997802734391,52.75298214394305,-14.948414000623607,6.439896936864441,2,-0.524993896484375,-10.220001220703125,-26.912487030029297,-28.05998992919922,-28.55999755859375,2,-0.009074928073455335,1.2207504443741022,290.9200134277344,-1.5072868658468814,282.79998779296875,-1.0149755584997031,280.3800048828125,-0.009074928073455335
6775,2020-02-06,294.2099914550781,294.3299865722656,289.80999755859375,291.8500061035156,1000700.0,0.015182339924608046,2.4769472745199304,-0.2619292778756266,67.48689091778655,66.75015446771936,-7.562329207578841,-12.446644930947741,-27.38297011666168,-28.659278491812984,28.25078368897359,4.519989013671875,10.529028251676436,10.903491210937489,-2.2426181596159154,24.049600581490893,4.330436525660787,17.47654589621419,-13.446631396484406,75.82583063150719,9.64234917090431,6.573054685276696,2,-4.92498779296875,-14.6199951171875,-31.312480926513672,-32.459983825683594,-70.77999877929688,3,-0.06128275484501966,1.7081018832136567,289.80999755859375,1.2207504443741022,290.9200134277344,-1.5072868658468814,282.79998779296875,-0.06128275484501966
6776,2020-02-07,294.7099914550781,295.7699890136719,291.1000061035156,293.1700134277344,921600.0,0.0016994664169192042,1.5519219544734428,0.6525371127088399,63.446702854121746,65.64684960441447,-7.848292234950236,-12.001771440167886,-27.244421719842876,-28.994018573004723,28.910352823673733,4.66998291015625,9.127013414788621,10.412991333007824,-3.047628600149096,23.873611266164744,3.6826813664293923,17.143301299586255,-13.224365505859396,76.31115606173879,13.643448573695075,6.730309966578457,2,-5.42498779296875,-14.759994506835938,-33.02248764038086,-32.959983825683594,-55.53999328613281,4,-0.11764101630548496,2.4769472745199304,294.2099914550781,1.7081018832136567,289.80999755859375,1.2207504443741022,290.9200134277344,-0.11764101630548496
6777,2020-02-10,297.739990234375,298.0199890136719,294.0899963378906,295.04998779296875,1139800.0,0.010281289630992063,1.41845703125,1.7467797550632158,64.15386786972644,64.31238511041957,-9.707536773544007,-13.977099989855105,-29.871513773279787,-31.88289105108811,29.68636220312223,3.92999267578125,8.253355146045408,12.31849060058596,-1.7057002408208177,26.342681441992738,5.3063951798826,19.33058602128932,-15.560989030156293,92.48422089892031,32.881838125719526,7.012095420703384,2,-8.454986572265625,-17.6099853515625,-36.2249870300293,-35.98998260498047,-72.66998291015625,0,-0.09431043021853247,1.5519219544734428,294.7099914550781,2.4769472745199304,294.2099914550781,1.7081018832136567,289.80999755859375,-0.09431043021853247
6778,2020-02-11,296.9200134277344,299.9599914550781,296.5,299.8999938964844,903500.0,-0.002754002933885835,1.2322701319157314,-1.1077984253397772,58.19351116694458,63.279521637924276,-8.39734655630025,-12.134797577277368,-28.529603579154752,-30.920811884266016,30.360379624913058,3.459991455078125,7.2997029649687875,10.454513549804688,-3.736846874694322,24.645873974303697,3.358833337555211,17.550193762054164,-14.07537197871568,77.21155275950815,21.003501903280352,7.095680212249499,2,-7.0650177001953125,-16.055023193359375,-35.40501022338867,-35.170005798339844,-81.03001403808594,1,-0.12057125384463185,1.41845703125,297.739990234375,1.5519219544734428,294.7099914550781,2.4769472745199304,294.2099914550781,-0.12057125384463185
6779,2020-02-12,298.6499938964844,298.8699951171875,294.6300048828125,297.0,792300.0,0.005826419205558375,3.05741403226984,-0.5536928559724725,62.41680087902825,62.84746961372552,-9.087308419201975,-12.458149116183165,-29.601692046642256,-32.52513009984182,31.61102719839749,4.239990234375,7.119998213283623,10.885993957519531,-2.7353863984789086,24.50737431351797,4.075303779520311,17.69668413551875,-14.778431447102093,87.09361235135826,32.35341793562709,6.81069017799921,2,-8.794998168945312,-15.9949951171875,-37.13499069213867,-36.899986267089844,-96.80999755859375,2,-0.2032814086583271,1.2322701319157314,296.9200134277344,1.41845703125,297.739990234375,1.5519219544734428,294.7099914550781,-0.2032814086583271
6780,2020-02-13,297.8399963378906,300.54998779296875,296.8500061035156,297.2900085449219,721200.0,-0.0027121968027714605,-4.174826070254812,0.3333271681432297,61.943254825983765,63.49381891051895,-7.286167833061143,-10.215540694672484,-28.054212820155158,-31.579492289895427,32.99241784506855,3.699981689453125,6.346404636749298,8.833996582031261,-3.5970617346314953,21.265054898694018,2.618467423699883,15.04952574036264,-13.003128148166581,71.32278617954705,17.802721734469415,6.215529158331372,2,-6.8300018310546875,-14.165008544921875,-36.58749771118164,-36.089988708496094,-103.1199951171875,3,-0.12285118448759436,3.05741403226984,298.6499938964844,1.2322701319157314,296.9200134277344,1.41845703125,297.739990234375,-0.12285118448759436
6781,2020-02-14,304.2900085449219,304.44000244140625,297.4599914550781,298.55999755859375,855300.0,0.02165596389449953,1.3150953231675533,10.418433026301187,73.87766691867296,65.28354895249954,-11.161635745342153,-15.289908611473152,-33.584065703365354,-37.85210672280368,34.43952038989452,6.980010986328125,6.464006413424045,13.913008117675759,1.075983450936974,26.750032784414543,7.494495784306366,20.33152045104515,-18.19609078693827,98.55078446346592,39.46165564317158,6.418512333369404,2,-9.845001220703125,-16.025009155273438,-39.86501693725586,-42.540000915527344,-70.47000122070312,4,-0.26573339116786476,-4.174826070254812,297.8399963378906,3.05741403226984,298.6499938964844,1.2322701319157314,296.9200134277344,-0.26573339116786476
6782,2020-02-18,303.57000732421875,304.8299865722656,302.0199890136719,303.95001220703125,888200.0,-0.00236616780204546,1.6262228687145261,-0.06631835152134895,69.60063162356602,65.36165608606342,-8.030013946353222,-13.63721309746461,-31.95167579513202,-36.89082995296894,35.012377208964985,2.80999755859375,6.6613603549863,12.157006835937523,-1.443941860102484,25.75795553197753,5.356532487917548,18.957481183957498,-15.641481097892893,87.64724009897287,27.44436236730394,6.800474348019991,2,-7.8450164794921875,-15.110015869140625,-37.895015716552734,-41.035011291503906,-70.99000549316406,1,-0.21214219982704996,1.3150953231675533,304.2900085449219,-4.174826070254812,297.8399963378906,3.05741403226984,298.6499938964844,-0.21214219982704996
6783,2020-02-19,305.6099853515625,306.8900146484375,304.3999938964844,305.5,791600.0,0.006719959080690785,-1.1558644014056596,-0.2894314166398972,75.17258330699813,66.25465670698092,-8.67986336851169,-14.81429974435963,-33.02159707151077,-38.70044846202114,35.38140726396459,3.32000732421875,7.9040563918769635,13.166986083984398,-1.4726911853245497,27.806663353293345,5.847147449329896,20.4868247186389,-15.653283883723873,89.55931258338809,25.809097283411994,7.319838634654481,2,-7.259979248046875,-16.119979858398438,-39.934993743896484,-43.074989318847656,-57.21998596191406,2,-0.26353843751110917,1.6262228687145261,303.57000732421875,1.3150953231675533,304.2900085449219,-4.174826070254812,297.8399963378906,-0.26353843751110917
6784,2020-02-20,301.239990234375,306.19000244140625,297.489990234375,304.3900146484375,900900.0,-0.014299255019957657,1.5777813946759258,-28.640399556048834,67.07972823132019,66.20941640848466,-2.8139329218514035,-10.098884511188771,-27.789695273495795,-34.17569853536975,34.4611574891697,8.70001220703125,8.914876433858126,8.248991394042946,-6.8626849798081935,23.360667767894086,0.6931532071173478,15.804829580968544,-8.91262492125253,43.724904328689846,-21.24482547331978,7.555838186925582,2,-2.2449798583984375,-11.749984741210938,-35.27499008178711,-38.41498565673828,-71.54998779296875,3,-0.28332888597666384,-1.1558644014056596,305.6099853515625,1.6262228687145261,303.57000732421875,1.3150953231675533,304.2900085449219,-0.28332888597666384
6785,2020-02-21,297.57000732421875,303.989990234375,295.3699951171875,300.6000061035156,1173200.0,-0.012182920691575116,-1.3203144574007977,0.9618969192017051,71.38595111105711,67.09155510369972,1.5452953106830591,-6.030021166598203,-23.269463382137587,-30.266465024278148,33.21196768905106,8.6199951171875,8.605439487025876,4.12950744628904,-10.964530339632972,19.223545232211052,-3.4175114466719947,11.676526339250074,-3.2038711041521992,19.09729580807867,-51.09147854702006,7.54701889296101,2,2.9199981689453125,-7.82000732421875,-31.425006866455078,-34.74500274658203,-59.52000427246094,4,-0.32170584612052333,1.5777813946759258,301.239990234375,-1.1558644014056596,305.6099853515625,1.6262228687145261,303.57000732421875,-0.32170584612052333
6786,2020-02-24,286.42999267578125,292.70001220703125,278.010009765625,288.44000244140625,1996800.0,-0.0374366178520803,1.7901161577519649,0.6633698268655513,53.71090459617066,65.9312258510824,12.725497993451654,5.2491696923121935,-11.279896674473548,-18.99345915626236,31.804795037899357,19.55999755859375,8.221473567879798,-6.928007507324196,-22.16279024173099,8.306775227082596,-14.545398874527564,0.6893838598791717,20.46002197265625,29.155060549062707,-44.1479392540474,7.617391367203393,2,6.02001953125,3.670013427734375,-20.194988250732422,-23.60498809814453,-56.42999267578125,0,-0.32018292008577265,-1.3203144574007977,297.57000732421875,1.5777813946759258,301.239990234375,-1.1558644014056596,305.6099853515625,-0.32018292008577265
6787,2020-02-25,284.79998779296875,301.6400146484375,283.57000732421875,297.54998779296875,3430400.0,-0.0056907618772226165,-1.37607544141252,6.343252763269768,42.78638318811928,64.21932274232402,13.775581687972874,7.337267457565019,-8.788224248739084,-17.212404941820466,31.697967574179575,18.07000732421875,7.423941169813702,-8.610011291503895,-23.713391546704145,6.493368963696355,-16.16170141910402,-1.05832116390377,21.512426757812477,23.511000274742695,-46.24463238216764,7.55169012760012,2,7.6500244140625,6.8200225830078125,-18.482486724853516,-21.97498321533203,-66.67999267578125,1,-0.17900274808231087,1.7901161577519649,286.42999267578125,-1.3203144574007977,297.57000732421875,1.5777813946759258,301.239990234375,-0.17900274808231087
6788,2020-02-26,280.08999633789057,290.92999267578125,278.67001342773443,286.2799987792969,2449200.0,-0.0165378920539212,-1.7153980817455114,0.485490387561279,39.43935633141262,61.66627334814452,17.709520048476577,12.028376371911406,-3.2809324745234107,-12.315745910245084,31.21013277683834,12.259979248046818,6.772861038296753,-12.916502380371128,-29.009235112266595,3.176230351524339,-20.96286874631886,-4.8701360144233945,25.65637011718752,7.381075631198344,-61.85980529240794,8.046366365947735,2,12.360015869140682,12.360015869140682,-10.302494049072209,-14.689994812011662,-54.86999511718744,2,-0.16962403201834286,-1.37607544141252,284.79998779296875,1.7901161577519649,286.42999267578125,-1.3203144574007977,297.57000732421875,-0.16962403201834286
6789,2020-02-27,268.76998901367193,278.58999633789057,268.39999389648443,274.260009765625,2246700.0,-0.0404156073841444,-2.271263072815914,0.8869173807152474,25.97277049649057,57.66955286708972,27.2063550450124,23.18645067301435,8.499154551511253,-0.9137172481087532,30.907299603934856,11.690002441406136,5.483079932342889,-23.37900848388665,-42.587669820973304,-4.1703471467999975,-32.983339152430005,-13.774677815343296,36.421650307617085,1.0396042575412914,-64.58540880822223,9.604330668543334,2,18.875015258789006,18.875015258789006,3.06501388549799,-2.2399826049805256,-50.379989624023494,3,-0.07582687970042223,-1.7153980817455114,280.08999633789057,-1.37607544141252,284.79998779296875,1.7901161577519649,286.42999267578125,-0.07582687970042223
6790,2020-02-28,265.85000610351557,266.1199951171875,255.58999633789062,259.6199951171875,2899400.0,-0.01086424463115121,2.110787553135382,-1.1347882399372988,23.93422615011623,52.120281670583424,28.0624122306844,25.79220680521945,11.730334650538623,2.006834558812727,31.281154997221392,13.179992675781307,4.438222805584417,-25.259991455078193,-47.70152923718723,-2.818453672969156,-36.48076034613268,-14.039222564023703,37.86996740078126,22.28014264062754,-40.25845169315284,11.220768891054506,2,15.389999389648494,15.389999389648494,10.424987792968807,3.794990539550838,-25.730010986328068,4,-0.1360165613388381,-2.271263072815914,268.76998901367193,-1.7153980817455114,280.08999633789057,-1.37607544141252,284.79998779296875,-0.1360165613388381
6791,2020-03-02,281.17999267578125,281.32998657226557,263.73001098632807,266.72000122070307,2520500.0,0.05766404446233708,1.3848238930642893,2.3210218227240746,37.76232702473525,48.58269227071334,10.1800714079871,11.094022573902294,-3.0039649854495565,-13.228165272402293,31.70832618227934,17.5999755859375,3.3056672135256235,-9.970004272460926,-32.33373285128431,12.393724306362458,-21.151868561872618,1.2118600169507658,19.652182198531193,55.570002524906116,-3.0492811882519817,11.181864289411697,3,0.0600128173828125,0.0600128173828125,-2.0324935913085938,-10.939994812011719,-41.419998168945284,0,-0.15338925509452983,2.110787553135382,265.85000610351557,-2.271263072815914,268.76998901367193,-1.7153980817455114,280.08999633789057,-0.15338925509452983
6792,2020-03-03,268.239990234375,284.6600036621094,264.17999267578125,280.95999145507807,2015100.0,-0.0460203527223465,1.0357837865713726,-0.879668654038931,32.025541756288405,43.788576542856696,19.64763725375775,24.12415589193597,10.303375438144144,-0.1753264887329351,32.05102333415459,20.480010986328125,1.8098893809895458,-22.1820068359375,-46.54847978563913,2.184466113764131,-34.365243310788344,-9.998770361086656,29.877653927752135,35.795119432203734,-19.626674912095737,12.18323647485082,3,12.650009155273438,13.000015258789062,11.067512512207031,2.1600112915039062,-22.30999755859375,1,-0.14255887125913913,1.3848238930642893,281.17999267578125,2.110787553135382,265.85000610351557,-2.271263072815914,268.76998901367193,-0.14255887125913913
6793,2020-03-04,285.54998779296875,286.5199890136719,270.51998901367193,274.22000122070307,2551100.0,0.06453175584844417,1.4114564049021259,-0.8907221293206325,43.131285492782645,41.12763846079696,-0.9019656482066694,6.736611422364831,-6.457968186707831,-17.318746650464732,31.375645955115584,18.279998779296875,-0.5981252435823876,-4.603507995605469,-29.06503682152413,19.858020830313194,-16.8342724085648,7.627256417353863,10.015997499704213,96.86388150533688,43.5709342984445,12.230764412959335,3,-5.7599945068359375,-4.3099822998046875,-6.027488708496094,-15.149986267089844,-33.44998168945315,2,-0.23614076539435813,1.0357837865713726,268.239990234375,1.3848238930642893,281.17999267578125,2.110787553135382,265.85000610351557,-0.23614076539435813
6794,2020-03-05,287.17999267578125,290.2200012207031,275.1400146484375,276.1400146484375,2418800.0,0.005708299606002054,-1.312885273371496,0.9744034520189252,44.4583032562567,38.135677588041375,-5.292704460391974,5.16424413692107,-7.607392530693062,-18.827368626405928,29.978637830260862,15.079986572265625,-2.7972418531535936,-2.8420028686523438,-27.33955697996612,21.65555124266143,-15.090779924309231,9.406774187004544,5.9874332796047725,91.22146082505843,38.5481677785739,12.248777055656893,3,-8.564987182617188,-5.9399871826171875,-7.4375,-16.779991149902344,-37.089996337890625,3,-0.21575316190299287,1.4114564049021259,285.54998779296875,1.0357837865713726,268.239990234375,1.3848238930642893,281.17999267578125,-0.21575316190299287
6795,2020-03-06,276.17999267578125,281.80999755859375,268.1400146484375,276.45001220703125,1913900.0,-0.03830350400634874,1.4877152060424303,-0.02445833955296082,36.04684312720958,36.17300409149014,2.630682549247922,15.541020243219407,3.7817109081357785,-7.809274573857579,28.622075539637965,19.03997802734375,-5.920949613726293,-12.940502929687511,-38.1070050545095,12.225999195134477,-25.523753992098534,-0.3572518672764886,14.732787502555027,46.99881570094848,0.12339961706057068,12.583251062411009,3,2.4350128173828125,5.0600128173828125,3.7375030517578125,-5.779991149902344,-14.8599853515625,4,-0.2092475733894844,-1.312885273371496,287.17999267578125,1.4114564049021259,285.54998779296875,1.0357837865713726,268.239990234375,-0.2092475733894844
6796,2020-03-09,260.04000854492193,269.23001098632807,250.0,258.260009765625,2138600.0,-0.05844009182014387,-1.1016384421042038,-6.592111211573448,31.26128973691813,34.89243815246779,16.35330135310454,30.514957770704882,20.194137261764865,8.271261059738265,27.495861582587388,26.17999267578125,-9.090740430498272,-27.346987915038994,-55.49231684139255,0.7983410113145624,-41.419652378215744,-13.274323451862244,30.179992675781193,24.962725609649826,-16.063183587995237,14.072664463176773,3,10.424987792968693,18.404998779296818,20.6374893188476,10.359992980956974,-8.080001831054744,0,-0.07660364856622914,1.4877152060424303,276.17999267578125,-1.312885273371496,287.17999267578125,1.4114564049021259,285.54998779296875,-0.07660364856622914
6797,2020-03-10,269.66000366210943,270.1099853515625,257.97000122070307,270.1099853515625,2541500.0,0.03699428857511999,52.95768056968489,-0.2527988753064218,35.47240110270789,34.45166534927837,4.8722155311181155,19.693093273668637,10.88210212448746,-1.4237404646048049,26.047558200716086,12.139984130859432,-12.207437486060371,-16.322993469238213,-45.08845275651214,12.442465818035714,-30.705723112875205,-1.940263825601221,17.342397460937434,48.88116127651807,13.416306922543981,14.382729643636964,3,0.44999694824213066,8.785003662109318,11.867492675781193,0.7399978637694744,-12.220001220703182,1,-0.11088040031601765,-1.1016384421042038,260.04000854492193,1.4877152060424303,276.17999267578125,-1.312885273371496,287.17999267578125,-0.11088040031601765
6798,2020-03-11,261.1199951171875,266.29000854492193,256.07998657226557,263.92001342773443,1848500.0,-0.03166954101069719,1.708225570787334,6.22251610715588,34.315869192889764,35.37867631554494,11.665050665158901,26.78691642664262,19.63105918784089,7.0602976546283,24.371870420094986,13.580017089843864,-14.085166332673793,-23.0730010986328,-53.38667286627992,7.240670669014293,-38.229836982456334,-7.9161652148092685,22.922213916015608,27.647923370682335,-6.49234215246161,15.156835883823547,3,8.990005493164062,17.32501220703125,20.407501220703125,9.280006408691406,4.239990234375,2,-0.058172498182642696,52.95768056968489,269.66000366210943,-1.1016384421042038,260.04000854492193,1.4877152060424303,276.17999267578125,-0.058172498182642696
6799,2020-03-12,237.94000244140625,257.98001098632807,235.9600067138672,245.08999633789062,3430300.0,-0.08877141968916757,-2.964002395262205,2.553552549835917,29.774094109512205,36.027550533255614,33.538877192056134,47.6273450931468,42.89099897414701,30.09079500699886,23.470159609765794,25.159988403320312,-16.005586802940684,-43.217494201660145,-79.0854194837795,-7.349568919540786,-61.151456842719824,-25.283531560600466,43.37882986914059,4.318421205893854,-30.41416505900468,17.933962641059686,3,25.150001525878906,33.485008239746094,43.587493896484375,32.459999084472656,26.05999755859375,3,0.05951081582255724,1.708225570787334,261.1199951171875,52.95768056968489,269.66000366210943,-1.1016384421042038,260.04000854492193,0.05951081582255724
6800,2020-03-13,261.25,261.39999389648443,235.0,250.0,2399200.0,0.09796586248390038,3.571432346024749,-1.573427916565297,42.11054029017525,36.51068534052673,10.625090310413043,22.593969916472133,19.962797696774373,6.830157502420661,22.22053283091663,26.399993896484432,-16.969668708559823,-18.077996826171898,-54.09546200228107,17.9394683499373,-36.08672941422651,-0.06926423811728455,15.532949750878856,74.76505540276962,37.7023939226279,18.008732588054595,3,1.3600006103515625,9.69500732421875,23.1875,12.060005187988281,-12.100006103515597,4,-0.04271771736692587,-2.964002395262205,237.94000244140625,1.708225570787334,261.1199951171875,52.95768056968489,269.66000366210943,-0.04271771736692587
6801,2020-03-16,223.42999267578125,244.9900054931641,222.3800048828125,232.0,2642500.0,-0.14476557827452152,-3.2380575115692465,-0.7617784288194445,34.32599271394032,36.766291002488046,44.02106446695768,56.96623218701882,57.596634564624765,44.48441545083307,20.7204263131292,38.8699951171875,-17.140904735708716,-51.855003356933594,-93.74845786329911,-9.961548850568079,-72.80173061011635,-30.908276103750836,48.339003104992116,2.199849617906722,-35.06604748208297,20.946727253182754,3,32.87001037597656,41.20501708984375,61.00750732421875,49.88001251220703,40.42001342773432,0,0.16958338580541255,3.571432346024749,261.25,-2.964002395262205,237.94000244140625,1.708225570787334,261.1199951171875,0.16958338580541255
6802,2020-03-17,239.1699981689453,240.77999877929688,216.17999267578125,228.50999450683597,2901100.0,0.07044714679825614,2.5446682203948816,-1.2438733432565792,40.10638210742943,36.43019062633769,26.511833951217454,38.10797865285724,41.90690388280228,28.81013400038546,19.193040230281234,24.600006103515625,-16.57297935187239,-32.89499740600587,-75.52788665645488,9.737891844443112,-54.211442031230376,-11.578552780781365,25.684538886113558,45.879062487629405,4.633292839364067,21.316444625224495,3,14.029998779296875,22.365005493164062,45.44750213623047,34.14000701904297,18.88999938964838,1,0.053476642734626045,-3.2380575115692465,223.42999267578125,3.571432346024749,261.25,-2.964002395262205,237.94000244140625,0.053476642734626045
6803,2020-03-18,225.07000732421875,232.2700042724609,215.07000732421875,226.0399932861328,2103300.0,-0.058953844347845785,1.561427667360874,-0.0909930233290489,39.574389051295974,35.887533492453166,34.78896584058111,48.34332951925461,55.8289200305735,42.852372109503335,17.40100023103545,24.099990844726562,-18.408690431505022,-42.96798934936521,-87.43525370437322,1.4992750056428008,-65.20162152686919,-20.734357171861205,31.996602630155678,21.584292895060443,-23.725001404020887,22.233632177504,3,23.3699951171875,35.910003662109375,59.63749694824219,48.23999786376953,38.58999633789068,2,0.143821895693804,2.5446682203948816,239.1699981689453,-3.2380575115692465,223.42999267578125,3.571432346024749,261.25,0.143821895693804
6804,2020-03-19,215.88999938964844,224.9900054931641,210.5200042724609,224.3600006103516,2340900.0,-0.04078734454096444,1.9743031618433418,8.732086394311722,38.426609735580534,36.15195200449439,36.646831438933276,53.546643515049425,64.71867712466928,51.87387606417599,17.260040116313814,14.550003051757841,-18.972490265874058,-47.88049774169923,-95.22061935615869,-0.5403761272397674,-71.55055854892896,-24.2104369344695,33.617222091297975,10.554237838625715,-36.11205935289683,23.670060807229735,3,24.42499542236328,42.81501007080078,69.4699935913086,57.98999786376953,55.93998718261713,3,0.22914440734528108,1.561427667360874,225.07000732421875,2.5446682203948816,239.1699981689453,-3.2380575115692465,223.42999267578125,0.22914440734528108
6805,2020-03-20,201.83999633789062,219.22999572753903,199.38999938964844,217.72999572753903,3858400.0,-0.06507945292268824,1.1005819988287358,1.8760327154155085,31.510999897307542,36.17969757787099,43.63101228035046,63.30262975223104,78.10253753708196,65.70170517106817,17.70986350114243,19.839996337890597,-22.456407128735663,-57.144000244140614,-109.21668645307949,-5.071314035201738,-83.18034334861005,-31.107657139671176,39.869781701358676,5.372799605948515,-38.50797154282117,26.03634310446943,3,32.909996032714844,51.300010681152344,84.41500091552734,72.04000091552734,64.47000122070307,4,0.30796673003328,1.9743031618433418,215.88999938964844,1.561427667360874,225.07000732421875,2.5446682203948816,239.1699981689453,0.30796673003328
6806,2020-03-23,194.72000122070312,202.33999633789062,187.67999267578125,202.33999633789062,3415600.0,-0.03527544216394185,2.8477724556653796,0.479546595964728,32.38957735623083,35.837161606040205,45.27176863300838,66.61504921783984,84.39480038497248,72.54085969385471,19.44503996332383,14.660003662109375,-26.900977500633473,-59.678495788574224,-117.41833764642843,-1.938653930719994,-88.54841671750137,-30.80857485964711,38.525821088626,13.258018334682964,-30.338289036232077,28.869920928927115,3,32.264999389648466,52.56500244140625,92.62248992919922,79.45499420166016,78.70999145507812,0,0.2795295415702481,1.1005819988287358,201.83999633789062,1.9743031618433418,215.88999938964844,1.561427667360874,225.07000732421875,0.2795295415702481
6807,2020-03-24,233.82000732421875,235.55999755859372,204.33999633789062,206.16000366210938,3329600.0,0.2008011804560239,1.005139186295505,-3.6299240664498664,38.78020631963937,36.33319906456794,0.6182326111441228,24.769888898014756,44.89305798376631,33.386442454669805,20.74925460048494,40.8399963378906,-28.948001589134208,-18.029490661621082,-74.60780160704309,38.54882028380089,-46.318646134332084,10.25966481108992,-46.1400146484375,96.36593555361233,57.04941974607624,28.28915547271099,3,-9.280014038085909,13.464996337890625,57.534996032714844,42.29999542236328,35.98999023437494,1,0.1284321180336665,2.8477724556653796,194.72000122070312,1.1005819988287358,201.83999633789062,1.9743031618433418,215.88999938964844,0.1284321180336665
6808,2020-03-25,232.5800018310547,240.7400054931641,223.5399932861328,229.77999877929688,2505000.0,-0.005303248029774665,-1.2513084299739101,0.10122930878687678,38.13765729783381,37.26248386327034,-2.9233214274645434,23.47146083361315,45.68316704174316,34.53553268805109,22.114661696271398,17.20001220703128,-29.10896573679537,-16.893996429443348,-72.4603205472041,38.67232768831744,-44.677158488323755,10.88916562943703,-44.90000915527344,84.62118037891592,49.72758281725545,27.78316205888039,3,-8.040008544921847,14.705001831054688,59.512489318847656,43.73499298095703,28.550003051757812,2,0.10955368271966726,1.005139186295505,233.82000732421875,2.8477724556653796,194.72000122070312,1.1005819988287358,201.83999633789062,0.10955368271966726
6809,2020-03-26,248.38999938964844,249.6699981689453,228.50999450683597,234.5500030517578,2245400.0,0.06797659916641541,1.5804892118460316,4.942850447681484,44.085977091488374,37.48197684119402,-19.104100173723424,6.383654128399854,29.706030637483536,18.77017972590056,22.305030285944866,21.160003662109347,-30.286750862868757,-0.06499938964844887,-54.883840525197854,54.753841745900985,-27.47441995742315,27.344421178126254,-58.587606201171866,97.93515298294653,61.90534900036708,27.409420567774713,3,-29.715003967285156,-1.4550018310546875,45.530006408691406,28.95500946044922,19.389999389648494,3,0.061475922178762854,-1.2513084299739101,232.5800018310547,1.005139186295505,233.82000732421875,2.8477724556653796,194.72000122070312,0.061475922178762854
6810,2020-03-27,229.69000244140625,247.5399932861328,226.67999267578125,240.0,2143700.0,-0.07528482223194333,-1.5548045045617471,-0.7449422172437592,43.61079431273969,38.51362146328284,-5.980607300035729,23.437381281461484,48.00783072991953,37.422821257632336,21.514681042091716,21.710006713867188,-31.2659440347592,-16.956996154785145,-71.745415783814,37.83142347424371,-44.35120596929954,10.43721365972928,-36.29555295410157,67.76900474747924,29.086005016017126,27.394209814514422,3,-11.015007019042969,16.144989013671875,64.55250549316406,47.655006408691406,44.79000854492182,4,0.18346459873284737,1.5804892118460316,248.38999938964844,-1.2513084299739101,232.5800018310547,1.005139186295505,233.82000732421875,0.18346459873284737
6811,2020-03-30,238.0500030517578,240.44000244140625,233.22999572753903,236.9900054931641,1321100.0,0.036396885025434145,1.4691819298199873,-0.10281259064995373,43.31005321296468,38.86958491945342,-13.464614717099181,12.311746443102777,39.213806647453794,29.102238179253504,22.31902415262085,10.75,-29.20049869564275,-6.440496063232416,-58.849379898167626,45.96838777170282,-32.644937980700035,19.763945854235203,-41.2790206435547,74.36577399556408,35.44546599375177,26.20444191746762,3,-19.37500762939453,6.6100006103515625,57.06999969482422,39.295005798339844,37.81999206542969,0,0.11871453116802311,-1.5548045045617471,229.69000244140625,1.5804892118460316,248.38999938964844,-1.2513084299739101,232.5800018310547,0.11871453116802311
6812,2020-03-31,230.0,238.4199981689453,229.6199951171875,236.2899932861328,1698100.0,-0.03381643750707097,-1.4964536858076007,-5.933969597512683,43.40006917455494,39.294660488704416,-7.657429072838994,18.287632256599352,46.53451274218253,37.15961889891486,23.543958345164423,8.800003051757812,-31.342556744455692,-12.578499603271496,-64.12225544834439,38.9652562418014,-38.350377525807914,13.193378319264951,-30.055076646152344,24.722562214737195,-14.978230731570548,25.77187792253644,3,-11.325004577636719,14.660003662109375,61.27500915527344,47.345008850097656,50.79998779296875,1,0.18882605511209238,1.4691819298199873,238.0500030517578,-1.5548045045617471,229.69000244140625,1.5804892118460316,248.38999938964844,0.18882605511209238
6813,2020-04-01,218.1199951171875,228.8500061035156,216.07000732421875,224.0500030517578,1646700.0,-0.05165219514266306,-1.5483588787890257,0.9427685634647435,45.58495825892924,40.09003254685427,3.501232325503679,26.20023519918601,57.46250342224937,48.973843329377075,25.246431342034626,13.92999267578125,-28.808509367708865,-21.08700485229491,-69.52347130230498,27.349461597715162,-45.305238077299975,3.131228372710126,-15.191567274433993,6.101155808173354,-36.50241910738526,24.21823322500504,4,0.5550003051757812,21.18499755859375,73.9150161743164,59.225013732910156,62.239990234375,2,0.23697966073048526,-1.4964536858076007,230.0,1.4691819298199873,238.0500030517578,-1.5548045045617471,229.69000244140625,0.23697966073048526
6814,2020-04-02,225.22000122070312,228.33999633789062,215.5500030517578,216.1000061035156,1584400.0,0.032550918129725215,-1.5029338079184447,-1.53793978318654,41.34934129667376,41.18318159122829,-2.3871698998505337,14.988822636868406,49.303463846676095,41.753989827874875,27.09980563576003,12.789993286132812,-28.54724711484363,-10.88899917602538,-54.04406759340924,32.26606924135848,-32.46653338471731,10.68853503266655,-19.487079158378123,30.22819981531088,-7.9640037367638,21.577534208691922,4,-6.545005798339844,13.729995727539062,67.23001098632812,52.12500762939453,62.6199951171875,3,0.15944411449904727,-1.5483588787890257,218.1199951171875,-1.4964536858076007,230.0,1.4691819298199873,238.0500030517578,0.15944411449904727
6815,2020-04-03,218.38999938964844,225.22000122070312,216.8000030517578,223.8500061035156,1553400.0,-0.030325911526666194,1.0536588542878145,-0.5986852672297203,48.57836156645057,42.981935392363816,7.864354016431662,18.200506536611073,55.028036871021186,48.46312929084212,28.721144063129728,8.419998168945312,-27.256892741426668,-14.829501342773426,-54.26633711922295,24.6073344336761,-34.54791923099819,4.8889165454513375,-10.020852760926203,11.410190468191646,-30.040395371385657,19.71841788822477,4,8.614997863769531,20.55999755859375,69.2550048828125,60.06501007080078,63.28999328613281,4,0.226155041566384,-1.5029338079184447,225.22000122070312,-1.5483588787890257,218.1199951171875,-1.4964536858076007,230.0,0.226155041566384
6816,2020-04-06,240.1199951171875,241.69000244140625,227.1699981689453,231.72999572753903,2535600.0,0.09950087361266347,1.518644682391273,-1.5366280353355244,50.25920787698178,44.25738000984632,-7.541467803395051,-5.373886406379654,32.43844419887023,26.71856192311475,28.705088300384098,23.300003051757812,-24.25126861109345,7.896495056152332,-29.649100839377013,45.44209095168168,-10.87630289161234,26.669293003917005,-29.272797396051885,93.99385095303224,50.9097893951534,18.772797947764666,4,-7.5099945068359375,-1.1699981689453125,41.12001037597656,38.34001159667969,37.04000854492193,0,0.1430951881053122,1.0536588542878145,218.38999938964844,-1.5029338079184447,225.22000122070312,-1.5483588787890257,218.1199951171875,0.1430951881053122
6817,2020-04-07,239.75999450683597,248.97999572753903,239.0200042724609,247.6199951171875,1466200.0,-0.0014992529471602456,-1.1327648034242361,-0.9368296998983288,54.33307327413274,46.05687067387953,-6.984796737069303,-7.766990652735075,32.05620867062814,27.030613438201698,28.610217936382966,9.959991455078125,-18.0555186222129,9.031494903564493,-24.392566181538854,42.45555598866784,-7.68053563898718,25.743525446116166,-26.583428758831758,72.41997235798794,25.516841329371402,16.712030542551677,4,-7.149993896484403,-0.8099975585937784,41.4800109863281,41.4800109863281,40.509994506835966,1,0.15060894827190197,1.518644682391273,240.1199951171875,1.0536588542878145,218.38999938964844,-1.5029338079184447,225.22000122070312,0.15060894827190197
6818,2020-04-08,245.92999267578125,247.8600006103516,240.3800048828125,241.4600067138672,1223200.0,0.02573406035329784,-1.256412498878037,-0.5687004598990921,59.021018178119085,47.71631968350516,-12.361941529541923,-15.951158549088063,25.0585203235147,20.819795945842543,28.38643178705634,8.100006103515625,-11.030748611808036,15.960993194580084,-15.166767019030317,47.088753408190456,0.3971130877748976,31.52487330138527,-30.563820982520582,90.87644714332409,37.74886737261617,15.563880106805186,4,-13.664993286132812,-6.9799957275390625,35.135009765625,35.31001281738281,38.46002197265625,2,0.141788298116033,-1.1327648034242361,239.75999450683597,1.518644682391273,240.1199951171875,1.0536588542878145,218.38999938964844,0.141788298116033
6819,2020-04-09,252.1000061035156,254.94000244140625,245.8699951171875,246.80999755859372,1646900.0,0.025088495146944112,-1.529983357948834,1.1834508184130126,65.84289548702773,50.186553147314946,-20.059854822196286,-22.141135377999916,18.187660262676417,14.596046674806672,27.082100100029116,9.07000732421875,-7.7655094598599135,21.42300643920896,-11.08180193817904,53.927814816596964,5.170602250514946,37.67541062790298,-34.67560482171385,92.55375882711351,32.00639912011895,16.25240418869401,4,-16.855003356933565,-13.150009155273409,28.41499328613284,29.139999389648466,38.2699890136719,3,0.11209828863091342,-1.256412498878037,245.92999267578125,-1.1327648034242361,239.75999450683597,1.518644682391273,240.1199951171875,0.11209828863091342
6820,2020-04-13,250.08999633789062,252.7700042724609,244.55999755859372,250.7100067138672,1298900.0,-0.007973065120829959,2.4641338393837673,-0.11720404054389275,68.03464939981716,52.93373050140966,-16.597159299922737,-22.145483977812916,19.436128318246688,16.519808848048115,26.015102315501267,8.210006713867188,-4.092596022218686,19.970996856689453,-10.652698827934842,50.59469254131372,4.659149014377306,35.2828446990016,-29.664346963320526,82.53509053894781,15.344758020230984,15.311847842312137,4,-14.844993591308594,-15.345001220703125,29.837509155273438,31.150009155273438,36.660003662109375,0,0.15094566177287994,-1.529983357948834,252.1000061035156,-1.256412498878037,245.92999267578125,-1.1327648034242361,239.75999450683597,0.15094566177287994
6821,2020-04-14,261.32000732421875,262.35000610351557,252.66000366210938,257.17999267578125,1817900.0,0.04490387920656991,2.1258010848485833,-6.677331233234071,60.943962955307214,54.88305203260436,-27.02070790639624,-32.033709913117946,7.760854997194201,5.230453735829883,24.50114620070294,12.260009765624943,-2.8852787871543057,29.306507110595703,-4.133394741597158,62.74640896278859,12.586556184499273,46.026458036692134,-38.13320970430175,95.58508916220579,30.759864628842394,16.719950926096445,4,-22.37000274658206,-32.425018310546875,18.607498168945312,19.919998168945312,29.16998291015625,1,0.07791208013514983,2.4641338393837673,250.08999633789062,-1.529983357948834,252.1000061035156,-1.256412498878037,245.92999267578125,0.07791208013514983
6822,2020-04-15,251.9600067138672,257.47000122070307,250.72999572753903,256.95001220703125,1198400.0,-0.03581815531919319,1.2354971519380054,-1.2053110717971398,57.24431782533118,56.17853642887124,-15.88899088372412,-22.837262605444664,16.47963368505168,14.414446352621383,22.59462849972956,10.590011596679716,-0.24344905620461077,19.307006072998036,-15.181884169028649,53.79589631502472,2.0625609519846932,36.55145119401138,-24.85688824559034,52.70824391280626,-9.215825311884736,17.24444512101335,4,-13.010002136230497,-23.065017700195312,22.4949951171875,26.485000610351562,38.03999328613281,2,0.10001586075864832,2.1258010848485833,261.32000732421875,2.4641338393837673,250.08999633789062,-1.529983357948834,252.1000061035156,0.10001586075864832
6823,2020-04-16,257.44000244140625,259.47000122070307,251.83999633789062,256.14999389648443,1087700.0,0.021749466508636406,1.852335019879224,-0.2585184618912813,53.66604562602738,57.54705913213276,-16.99175517547394,-27.16036412180813,10.14710071143736,8.769041730495246,20.58250805729572,7.630004882812443,2.14074693997145,23.168502044677723,-12.827257075489683,59.16426116484513,5.17062248459402,41.166381604761426,-26.812195209605534,72.40021751697878,14.410380362188747,17.997879560083703,4,-17.86499786376956,-30.45500183105466,16.837501525878906,21.0050048828125,30.16998291015625,3,0.0886808046758849,1.2354971519380054,251.9600067138672,2.1258010848485833,261.32000732421875,2.4641338393837673,250.08999633789062,0.0886808046758849
6824,2020-04-17,265.3599853515625,267.32998657226557,259.010009765625,264.73001098632807,1423600.0,0.030764383293380604,2.6411461846156556,0.4883489863027317,65.8322126851237,59.46415370087421,-20.80719529251877,-32.86938338232386,1.4848185814038857,0.7652287056370142,18.43820538636868,9.889984130859318,5.48241619974155,28.61498565673827,-8.831959398861727,66.06193071233824,9.8915131289383,47.33845818453824,-31.559958232590304,91.34825572590213,33.16631649164789,18.723472527799984,4,-18.10999298095706,-37.85499572753909,8.917518615722656,13.08502197265625,16.84002685546875,4,0.07171401246372189,1.852335019879224,257.44000244140625,1.2354971519380054,251.9600067138672,2.1258010848485833,261.32000732421875,0.07171401246372189
6825,2020-04-20,264.0,267.92001342773443,260.32998657226557,260.489990234375,1297300.0,-0.005125058134747507,-2.963442813660282,5.571670784284727,62.2811143868921,60.79992109086425,-13.742185535976631,-28.05199447421279,1.92955030651882,2.2136920421810373,15.763354434203006,7.590026855468864,9.293064416005564,24.147000122070324,-11.370475268326118,59.664475512466765,6.3882624268721315,41.905737817268545,-26.176377746632596,77.19598957894108,20.19118029279096,17.758737695198214,4,-10.529991149902344,-36.19999694824216,3.25750732421875,7.425010681152344,17.209991455078068,0,0.09988634514086181,2.6411461846156556,265.3599853515625,1.852335019879224,257.44000244140625,1.2354971519380054,251.9600067138672,0.09988634514086181
6826,2020-04-21,249.1499938964844,260.8800048828125,246.4199981689453,259.48001098632807,1525800.0,-0.05625002311937721,1.202589693290319,-2.943016623774059,58.514891870899696,61.264567601616136,2.8199813218502925,-9.396936245308439,15.656754907591306,17.11047214717965,12.18400496009709,17.580001831054688,13.559127098356981,6.575494384765648,-22.05425771763649,35.205246487167784,-7.739381666435435,20.89037043596673,-7.112876878705606,12.697645535033189,-46.391683022161175,14.314876051201074,4,5.0000152587890625,-21.349990844726562,17.627510070800753,21.795013427734347,34.7200012207031,1,0.15091313274981433,-2.963442813660282,264.0,2.6411461846156556,265.3599853515625,1.852335019879224,257.44000244140625,0.15091313274981433
6827,2020-04-22,263.85000610351557,265.91000366210943,252.00999450683597,254.91000366210938,1258600.0,0.05900065248702613,1.1286388596798549,-0.8654392692337252,69.83603853469056,62.46623653012407,-9.055817976050093,-22.906238167103083,-0.11607397197593627,2.402518113127087,11.31611254467303,16.76000976562503,17.12777815421805,19.774006652831986,-10.047616928251102,49.595630233915074,4.863194862290413,34.68481844337353,-18.189283588342988,81.06974681073744,14.646661816394996,14.91081179054155,4,-7.610000610351506,-36.05000305175773,-3.382499694824162,0.7850036621094318,26.470001220703182,2,0.10096639573473354,1.202589693290319,249.1499938964844,-2.963442813660282,264.0,2.6411461846156556,265.3599853515625,0.10096639573473354
6828,2020-04-23,258.0599975585937,267.79998779296875,256.98001098632807,263.02999877929693,1309200.0,-0.021944318404337304,-2.035067519849305,-0.5559283963597549,64.40856002369424,62.30686592308702,-1.5245417376640376,-15.925990965006633,4.538152687068305,8.210393226957933,10.789765708984538,10.819976806640682,18.835865889421683,12.709998321533135,-17.220611215594033,42.6406078586603,-2.2553064470304776,27.67530309009672,-11.63999938964838,54.13949362147543,-16.165449058321393,14.965304768563584,4,-1.8199920654296307,-30.259994506835852,-0.6924972534179119,3.475006103515682,31.890014648437557,3,0.12376967660070681,1.1286388596798549,263.85000610351557,1.202589693290319,249.1499938964844,-2.963442813660282,264.0,0.12376967660070681
6829,2020-04-24,263.66000366210943,264.83999633789057,256.57998657226557,260.17999267578125,1069900.0,0.021700403613482244,1.8287722415280252,-0.7002032457923163,70.07894692316808,62.53401009234823,-5.936615405244311,-21.421649815366123,-2.211751078065447,2.7130514130734014,10.79455279293445,8.260009765625,20.024470488206305,17.546504211425827,-13.469968828073263,48.56297725092489,2.0382676916763103,33.05474073117537,-14.23000335693365,80.18601515232169,2.3308486401488437,15.508236519749532,4,-6.489997863769588,-35.86000061035159,-8.949996948242244,-2.679992675781307,23.519989013671818,4,0.0908366128984277,-2.035067519849305,258.0599975585937,1.1286388596798549,263.85000610351557,1.202589693290319,249.1499938964844,0.0908366128984277
6830,2020-04-27,271.82998657226557,273.07998657226557,265.22000122070307,267.42999267578125,941200.0,0.030986811790484126,1.2782586389148491,1.2643620706286407,65.98769141953649,63.094424366151486,-11.955751139859501,-27.692551986003934,-11.434291496028436,-5.268353330433683,10.893161285155903,9.419982910156136,20.140934420744003,23.60948791503901,-8.418197943262271,55.637173773340294,7.595644985888384,39.62333084418967,-19.811384429931564,95.31132579245862,18.69216881365095,16.013842929150645,4,-12.0799942016601,-41.44999694824216,-22.3199844360351,-13.12497711181635,18.270019531250057,0,0.038148939215758126,1.8287722415280252,263.66000366210943,-2.035067519849305,258.0599975585937,1.1286388596798549,263.85000610351557,0.038148939215758126
6831,2020-04-28,266.3099975585937,276.98001098632807,265.77999877929693,273.33999633789057,1000000.0,-0.020306769989867912,-1.768854703820973,-1.5977292116050394,62.72404993088716,63.70328348899104,-6.317887620439365,-21.02479334871188,-7.260639185084244,0.4558555047225923,11.081044065405617,11.200012207031136,18.46638823591769,16.676499176025345,-15.94986977527742,49.30286812732811,0.3633147003739623,32.98968365167673,-10.921573907470645,57.26869689294091,-19.06033912596581,16.313184475651383,4,-4.609992980956974,-33.979995727539034,-22.364997863769474,-13.169990539550724,16.610015869140682,1,0.05594981049559,1.2782586389148491,271.82998657226557,1.8287722415280252,263.66000366210943,-2.035067519849305,258.0599975585937,0.05594981049559
6832,2020-04-29,273.42999267578125,274.94000244140625,267.69000244140625,269.91000366210943,1132400.0,0.02673574098779752,1.2171224854528402,-0.5007097617197424,63.060410485779684,64.7471018067413,-11.25575093490886,-26.060428449488654,-15.648783243407024,-6.425545478473111,11.081532721990117,8.630004882812557,16.812613763049058,21.624994659423834,-11.279237785382293,54.52922710422996,5.172878437020756,38.07711088182688,-14.155083304321295,82.59797028429212,7.77410604278468,16.45211622240306,4,-11.729988098144531,-32.7699890136719,-36.29499053955078,-26.144989013671875,14.67999267578125,2,0.03818162864739372,-1.768854703820973,266.3099975585937,1.2782586389148491,271.82998657226557,1.8287722415280252,263.66000366210943,0.03818162864739372
6833,2020-04-30,269.8099975585937,275.10000610351557,268.22000122070307,272.760009765625,1410900.0,-0.013239202772754921,-1.2446980106338075,-0.8380742654517693,58.61968014316201,63.94570930207889,-6.365996125990364,-19.362098447910284,-13.430912861594607,-2.5780794881389397,10.398560759981843,6.8800048828125,15.963751144034859,15.420499420165953,-14.310498779632212,45.15149761996409,0.5550003202668563,30.28599852006502,-7.3481698964574775,64.85291741713888,-7.408989008701482,14.865499099899072,4,-8.109992980956974,-23.544990539550753,-33.8974990844726,-22.524993896484318,23.239990234375057,3,0.0760164929069056,1.2171224854528402,273.42999267578125,-1.768854703820973,266.3099975585937,1.2782586389148491,271.82998657226557,0.0760164929069056
6834,2020-05-01,261.1300048828125,267.52999877929693,259.75,265.32998657226557,1193600.0,-0.03217075999526742,-1.235634577861591,1.4237167152876449,55.045709433505415,63.14177541836925,1.8448825426802387,-8.278312314905719,-6.141936411316095,6.242898596578243,9.38506125080734,10.059997558593693,16.13961182608537,4.9450065612792855,-21.52752803942161,31.417541161980182,-8.291260739071163,18.181273861629734,15.850006103515568,8.009309360902481,-60.35258039678686,13.236267300350455,5,0.5699996948242188,-14.86499786376956,-25.217506408691406,-13.845001220703125,30.1199951171875,4,0.11036651011113152,-1.2446980106338075,269.8099975585937,1.2171224854528402,273.42999267578125,-1.768854703820973,266.3099975585937,0.11036651011113152
6835,2020-05-04,267.77999877929693,268.010009765625,258.29998779296875,259.0,1366500.0,0.025466219017874936,1.101731637475766,-2.09048501362402,53.081470504317664,62.53806193319347,-4.707583391223636,-11.634941317607854,-14.016040144982384,-0.2194628433490493,8.272831693360287,9.71002197265625,16.779635859108225,9.125500488281318,-10.941703225603305,29.19270420216594,-0.9081013686609936,19.15910234522363,8.855411987304592,50.74946047014702,-13.583575929565605,10.033601856942314,5,-3.2849960327149006,-21.51499176025399,-34.975002288818416,-20.494995117187557,28.089996337890568,0,0.07244750909299125,-1.235634577861591,261.1300048828125,-1.2446980106338075,269.8099975585937,1.2171224854528402,273.42999267578125,0.07244750909299125
6836,2020-05-05,274.48001098632807,277.83999633789057,269.54000854492193,270.07998657226557,1052700.0,0.02502058494874082,-2.029203421545126,0.5011418024838082,61.02193302470217,61.558716876528095,-8.310625254077308,-16.473401652983682,-21.5284150417869,-6.635890853571311,8.547754981124434,10.059997558593636,15.357694570985757,14.10751190185539,-5.145259151692414,33.360282955403164,4.481126375081487,23.73389742862929,-16.180023193359318,82.80458606843489,16.29879404348152,9.626385526773891,5,-7.27001953125,-27.785011291503878,-42.225017547607365,-27.195007324218693,3.389984130859432,1,0.05690758704452836,1.101731637475766,267.77999877929693,-1.235634577861591,261.1300048828125,-1.2446980106338075,269.8099975585937,0.05690758704452836
6837,2020-05-06,275.8699951171875,278.239990234375,273.8900146484375,276.010009765625,754500.0,0.005064063229466509,-1.1219519456932743,-0.03182133444305729,59.39635095825311,61.001804758145745,-8.734827133378303,-15.831074882029839,-23.678811315440413,-7.7246226780683855,9.314476007743643,4.3499755859375,14.651443081421974,13.691996002197243,-4.14220590554163,31.526197909936116,4.774895048327778,22.60909695606668,-17.57000732421875,88.11436897186078,21.430753924336415,8.917100953869442,5,-8.460006713867188,-28.974998474121094,-44.20249557495117,-28.584991455078125,4.80999755859375,2,0.025555582105085684,-2.029203421545126,274.48001098632807,1.101731637475766,267.77999877929693,-1.235634577861591,261.1300048828125,0.025555582105085684
6838,2020-05-07,280.79998779296875,284.0400085449219,278.25,278.989990234375,954200.0,0.017870709983110133,-2.519785540693468,-12.92720139494333,58.119483370672555,59.672975474535136,-11.286864656155842,-18.98828999333159,-29.175766906614285,-12.335209181539426,10.259510337185649,8.170013427734375,15.69461329496292,16.878488922119118,-1.085006342673239,34.841984186911446,7.896741289722968,25.860236554515296,-21.702399902343757,87.41251693937629,22.86364319122326,8.98174763239617,5,-9.629989624023438,-31.004981994628906,-49.13248825073242,-33.514984130859375,2.34002685546875,3,0.026032755970001542,-1.1219519456932743,275.8699951171875,-2.029203421545126,274.48001098632807,1.101731637475766,267.77999877929693,0.026032755970001542
6839,2020-05-08,280.3599853515625,282.9599914550781,277.16000366210943,282.0,1209500.0,-0.0015669603295377366,2.258422342997208,-0.906086663294554,58.687335395928095,58.86182480524531,-9.195895902554184,-17.20465884779935,-28.954596291574205,-11.685130374599566,11.05578354313187,5.799987792968693,14.074910778029789,15.02548751831057,-3.460973218828485,33.511948255449624,5.782257149741042,24.268717886880097,-19.765852221679665,85.70310712325227,21.814063852099913,9.243230368569527,5,-9.189987182617188,-30.564979553222656,-51.369991302490234,-33.074981689453125,8.220001220703125,4,0.04526324405921689,-2.519785540693468,280.79998779296875,-1.1219519456932743,275.8699951171875,-2.029203421545126,274.48001098632807,0.04526324405921689
6840,2020-05-11,287.8399963378906,289.2799987792969,279.6400146484375,280.47000122070307,882200.0,0.0266800234596547,-1.1351091945088443,-4.493859322664717,72.28944131614868,59.92464607027436,-15.830841059149975,-22.884845105184866,-36.476898382627894,-18.971069319834783,12.13075909062363,9.639984130859375,13.922447625688562,20.61799850463865,1.0104899676537684,40.2255070416235,10.814244236146237,30.42175277313106,-25.839110683105446,92.70515119658647,21.41786745370078,9.803754268492428,5,-14.050003051757812,-34.79999542236328,-59.02750015258789,-40.55499267578125,-1.350006103515625,0,0.011846872239764883,2.258422342997208,280.3599853515625,-2.519785540693468,280.79998779296875,-1.1219519456932743,275.8699951171875,0.011846872239764883
6841,2020-05-12,281.67999267578125,289.7699890136719,280.73001098632807,288.989990234375,933500.0,-0.02140079120511884,1.0383276220359872,-0.99185921325051,61.392967109253,59.73937458399363,-8.114666860867601,-15.938489168731735,-30.925844454523627,-12.601345221230304,12.681366914590983,9.039978027343807,12.503841341957752,13.439995574951183,-6.974818602914752,33.85480975281709,3.232588486018244,23.647402663884122,-17.496777971035158,49.0553564393539,-20.127249901970742,10.207407088932955,5,-7.6450042724609375,-23.209999084472656,-48.70249557495117,-34.394989013671875,5.550018310546875,1,0.050376323524472744,-1.1351091945088443,287.8399963378906,2.258422342997208,280.3599853515625,-2.519785540693468,280.79998779296875,0.050376323524472744
6842,2020-05-13,277.16000366210943,286.1700134277344,273.54998779296875,281.5799865722656,957100.0,-0.016046539091167933,-1.1683865555031199,0.6046490268604797,62.40583172347528,60.160058092917325,-3.3636582565286517,-9.943593206623405,-26.662724288741458,-7.940498472171612,13.139489913805475,12.620025634765625,11.197120928769607,7.660006713867233,-11.602219576268396,26.922233004002862,-1.9711064312005533,17.29111985893502,-10.418111526470739,22.256569651381263,-46.81181823002236,9.631113145067813,5,-3.1250152587891193,-12.765007019043026,-41.38000488281256,-29.875000000000057,9.160003662109318,2,0.0025616663504726134,1.0383276220359872,281.67999267578125,-1.1351091945088443,287.8399963378906,2.258422342997208,280.3599853515625,0.0025616663504726134
6843,2020-05-14,280.26998901367193,280.5599975585937,270.91000366210943,274.94000244140625,912900.0,0.01122090240464102,2.2656473492066196,-1.2058839775191192,61.14914830106774,60.83821796709093,-5.401928218822377,-11.863779608746711,-30.55677460140646,-10.903683346287039,13.405389747842273,9.649993896484261,10.70414486704857,9.62849273681644,-9.32795216133377,28.58493763496662,0.15027028774136397,19.106715185891517,-11.225287190229949,49.62880499155361,-17.28834170592738,9.478222449075092,5,-6.235000610351619,-15.194992065429744,-44.48999023437506,-32.98498535156256,13.850006103515568,3,0.0014628882084457562,-1.1683865555031199,277.16000366210943,1.0383276220359872,281.67999267578125,-1.1351091945088443,287.8399963378906,0.0014628882084457562
6844,2020-05-15,284.3900146484375,285.0799865722656,276.58999633789057,277.239990234375,850000.0,0.014700202648399108,-1.0094622413232557,1.3414713746686144,58.91541246620172,61.48643374063359,-6.566030428886165,-15.267812708562076,-35.481703829240075,-14.900160504060636,13.327052453789465,8.489990234375057,9.737869357865634,12.797016906738293,-6.937631299140946,32.53166511261753,2.929692803798673,22.664341009677912,-13.480010986328068,71.47413285350895,7.81204615778001,9.867324102939614,5,-4.735015869140625,-17.225021362304688,-48.78251647949219,-37.105010986328125,9.439971923828125,4,-0.004395372325379454,2.2656473492066196,280.26998901367193,-1.1683865555031199,277.16000366210943,1.0383276220359872,281.67999267578125,-0.004395372325379454
6845,2020-05-18,290.3699951171875,295.3699951171875,286.4100036621094,290.8699951171875,1187500.0,0.02102739252692265,-1.1282683232695194,-0.06992983115087156,66.96756698590343,62.147059736322625,-10.062851880794597,-20.206946079591262,-41.859078231906466,-20.707471733681814,13.454740137672905,10.97998046875,9.828250203237076,17.45849761962893,-3.61815845044174,38.53515368969957,6.920169584593623,27.996825654664235,-19.459991455078068,79.55845565529842,14.464392965874794,10.538328035035324,5,-7.2299957275390625,-20.404998779296875,-53.27249526977539,-43.084991455078125,-4.239990234375,0,-0.006164578210635874,-1.0094622413232557,284.3900146484375,2.2656473492066196,280.26998901367193,-1.1683865555031199,277.16000366210943,-0.006164578210635874
6846,2020-05-19,286.75,292.9800109863281,286.5400085449219,290.8900146484375,1318200.0,-0.012466836030102013,-1.8245639865615506,8.280029296875,59.88131644029012,62.20094478988229,-5.050428813093902,-14.36196718166417,-38.16641557527723,-16.902968365234415,14.652244184648294,6.44000244140625,11.026292238537394,11.958502197265602,-6.771029074488695,30.6880334690199,2.593736561388482,21.323267833142722,-12.904797363281205,64.75879751218014,1.8012475858527495,9.36476563587714,5,-3.6100006103515625,-15.855003356933594,-51.755001068115234,-39.464996337890625,2.0,1,-0.0009067472210113614,-1.1282683232695194,290.3699951171875,-1.0094622413232557,284.3900146484375,2.2656473492066196,280.26998901367193,-0.0009067472210113614
6847,2020-05-20,290.489990234375,293.6300048828125,288.6300048828125,288.6300048828125,1418100.0,0.013042686083260646,-4.376386427774496,-0.44927023440955327,65.31398503227587,63.00033386339377,-7.2621755008653395,-16.868692316047373,-42.0989096532426,-20.47538601757344,15.604490175503827,6.8800048828125,12.271908850781472,14.366493225097656,-4.868999513071628,33.60198596326694,4.7487468560129855,23.984239594182327,-14.061812499999974,80.04903275712562,16.61529866933585,9.61774636908465,5,-7.3499908447265625,-19.594993591308594,-56.5674934387207,-43.204986572265625,-3.970001220703125,2,-0.011222346234431857,-1.8245639865615506,286.75,-1.1282683232695194,290.3699951171875,-1.0094622413232557,284.3900146484375,-0.011222346234431857
6848,2020-05-21,290.0,293.4700012207031,286.3999938964844,291.1499938964844,1358300.0,-0.0016867714924692079,1.4421405493155957,-0.6182811577082102,74.33003244649008,64.73841131345621,-5.956290708662777,-14.612329283207089,-41.535773882374656,-19.82200503776164,16.396704916389186,7.07000732421875,12.122851818558445,12.279502868652344,-5.916962920237381,30.47596865754207,3.1812699742075097,21.377735763097178,-11.298804179687465,71.4057749401593,0.9215167090578831,9.098232894444852,5,-6.8600006103515625,-19.105003356933594,-56.0775032043457,-42.714996337890625,-2.079986572265625,3,-0.012689629916487033,-4.376386427774496,290.489990234375,-1.8245639865615506,286.75,-1.1282683232695194,290.3699951171875,-0.012689629916487033
6849,2020-05-22,287.6099853515625,289.6400146484375,280.58999633789057,286.17999267578125,1770100.0,-0.00824142982219822,2.2968793427386838,-1.2434784916275243,68.0043534809283,64.26229044287618,-2.715249805260669,-10.894616793614148,-38.35160299900474,-17.213457300255072,17.03783086977023,9.410003662109432,12.128586356097117,8.691989135742176,-8.744834656044418,26.12881292752877,-0.026422760151149305,17.4104010316355,7.760009765625,47.49654664048534,-24.431311758646565,8.718411895893302,5,-4.4699859619140625,-16.714988708496094,-54.32998275756836,-40.324981689453125,8.58001708984375,4,0.02263485308991431,1.4421405493155957,290.0,-4.376386427774496,290.489990234375,-1.8245639865615506,286.75,0.02263485308991431
6850,2020-05-26,282.20001220703125,291.94000244140625,280.97000122070307,291.4599914550781,1775700.0,-0.018810101943847024,1.1467710196512986,-6.4755431303085915,57.177398807554674,63.793893964909685,2.0233326322027096,-4.920173283418421,-32.94543006105073,-11.599661041676654,17.240132051716657,10.970001220703182,11.85427280077937,2.763514709472645,-14.400451771248584,19.927481190193873,-5.818468530887969,11.345497949833259,12.874382934570292,12.346739372096943,-55.80088579729699,8.581983240360604,5,0.9399871826171875,-11.305015563964844,-44.822521209716825,-34.915008544921875,20.379974365234375,1,0.04121181382764161,2.2968793427386838,287.6099853515625,1.4421405493155957,290.0,-4.376386427774496,290.489990234375,0.04121181382764161
6851,2020-05-27,281.20999145507807,283.1400146484375,271.54000854492193,283.1400146484375,1479400.0,-0.0035082236326300364,11.020587258668884,0.20842629790628467,55.001872332640566,62.9712318103725,3.285140081751308,-2.905620373789361,-30.75155358325361,-10.47704606005749,16.873884470167873,11.600006103515568,11.540166381147856,1.028494262695233,-14.991874874800487,17.048863400190953,-6.981690306052599,9.038678831443065,13.574715710449254,43.77539390339052,-20.944113086243235,8.01018456874786,5,1.9300079345703693,-10.314994812011662,-40.574985504150334,-33.92498779296869,24.089996337890682,2,0.01749586990944585,1.1467710196512986,282.20001220703125,2.2968793427386838,287.6099853515625,1.4421405493155957,290.0,0.01749586990944585
6852,2020-05-28,283.8699951171875,290.239990234375,281.3800048828125,282.0,1717800.0,0.009459136385395306,-4.697766613023512,-0.9688977436237717,53.003334185190575,62.066141353052814,1.874129156401409,-4.999720828751833,-32.65939620256012,-12.959220072929156,16.690648531909087,9.029998779296932,9.295123830114221,3.1664978027343977,-12.606033955707233,18.939029561176028,-4.719768076486389,11.052763681955184,9.984924103515596,56.22430775310939,-5.392336116750215,7.886265879220813,5,-0.4149932861328125,-10.180000305175781,-42.89498901367185,-36.584991455078125,25.779998779296875,3,0.017190985193056285,11.020587258668884,281.20999145507807,1.1467710196512986,282.20001220703125,2.2968793427386838,287.6099853515625,0.017190985193056285
6853,2020-05-29,290.32000732421875,290.8699951171875,281.95001220703125,285.8599853515625,1689000.0,0.02272171176234572,2.2086283550139965,2.385044715712514,58.71850737401347,62.04426300947634,-3.3529680404440683,-10.365853076697022,-37.812235337742436,-19.224504055090733,16.504391145707608,8.91998291015625,8.909023837054008,8.591009521484352,-6.863143411390126,24.04516245435883,0.8639330550471414,16.318085987921563,2.642315469453081,92.05884508883757,32.105581741204546,7.72707646643723,5,-6.8650054931640625,-14.345016479492188,-48.30000305175781,-43.035003662109375,17.6099853515625,4,-0.013089067975612045,-4.697766613023512,283.8699951171875,11.020587258668884,281.20999145507807,1.1467710196512986,282.20001220703125,-0.013089067975612045
6854,2020-06-01,289.95001220703125,291.7200012207031,288.0799865722656,289.1099853515625,1283800.0,-0.0012744389220626928,-1.5103337963547585,0.1883459006746678,52.109594825739734,60.39337721390259,-2.359469932756838,-8.143554621428109,-35.82667725409638,-18.671014809107305,17.102017375664076,3.6400146484375,8.815522546675084,6.7800140380859375,-5.669322710744439,19.229350786916314,0.555345663670721,13.004682412501154,2.1554180166905894,90.24514299135183,33.01230822691239,6.224668374415194,6,-7.3650054931640625,-13.975021362304688,-47.93000793457031,-42.665008544921875,20.42999267578125,0,-0.007001202599872358,2.2086283550139965,290.32000732421875,-4.697766613023512,283.8699951171875,11.020587258668884,281.20999145507807,-0.007001202599872358
6855,2020-06-02,287.17999267578125,290.0,283.7099914550781,289.95001220703125,1132900.0,-0.009553438229456424,3.383288673386925,-3.2975368742280025,55.89875651657061,59.95087055571153,-0.10006136916399555,-4.053437773315409,-30.98703032690861,-15.834095290649827,17.695514969384714,6.290008544921875,8.627720584906797,3.0399948120117415,-7.184778176123132,13.264767800146615,-2.072391682055695,8.152381306079178,4.540008544921875,77.50242719180707,18.440610293627095,5.112386494067439,6,-4.5949859619140625,-10.345001220703125,-44.69498825073242,-39.894989013671875,20.730010986328125,1,0.03137408592316904,-1.5103337963547585,289.95001220703125,2.2086283550139965,290.32000732421875,-4.697766613023512,283.8699951171875,0.03137408592316904
6856,2020-06-03,290.1000061035156,290.7200012207031,285.6499938964844,288.55999755859375,1309700.0,0.010167886002528714,2.647488885229705,-0.555955843469064,64.37138696977249,59.84613743765561,-2.7881016662381057,-6.053611808328469,-31.531280473210074,-18.70180327866035,17.639365533186176,5.07000732421875,8.48170387131404,5.179008483886719,-4.297839282085306,14.655856249858743,0.4405846009007064,9.917432366872731,1.6199951171875,84.3327302617016,19.763700458037576,4.738423882985999,6,-7.595001220703125,-13.2650146484375,-45.03501510620117,-42.81500244140625,17.449981689453125,2,0.04301958016607821,3.383288673386925,287.17999267578125,-1.5103337963547585,289.95001220703125,2.2086283550139965,290.32000732421875,0.04301958016607821
6857,2020-06-04,282.9200134277344,288.4599914550781,280.95999145507807,286.92999267578125,1316500.0,-0.02475006040923433,1.1216476956347363,-2.603868180647207,52.69914744787639,57.44270577114297,3.5818333325976823,1.772508918249855,-23.27047647761748,-11.516314054649001,17.37964131234511,9.140014648437557,6.967822796464134,-2.353485107421875,-10.890694198161043,6.183723983317293,-6.622089652791487,1.9151194379477374,7.992788085937491,18.21580105733712,-46.25019538419936,4.268604545369585,6,-1.1800079345703125,-6.08502197265625,-35.90501022338867,-35.635009765625,14.720001220703125,3,0.07910353917380553,2.647488885229705,290.1000061035156,3.383288673386925,287.17999267578125,-1.5103337963547585,289.95001220703125,0.07910353917380553
6858,2020-06-05,288.1099853515625,289.0,275.6300048828125,280.76998901367193,1874000.0,0.018344308205519688,1.9320082316920142,-1.8304324994862833,53.70810675317374,55.85423391250358,-2.1282383011161414,-2.9953077554321226,-27.257069967099653,-16.683168378583787,16.747527639542277,13.3699951171875,6.460739415054434,2.4709869384765852,-5.88378184051038,10.82575571746355,-1.706397451016926,6.6483713279700964,2.610015869140625,77.56360043016709,13.40641793981267,4.177384389493486,6,-6.3699798583984375,-11.274993896484375,-36.92998123168945,-40.824981689453125,-2.739990234375,4,0.0747631447713899,1.1216476956347363,282.9200134277344,2.647488885229705,290.1000061035156,3.383288673386925,287.17999267578125,0.0747631447713899
6859,2020-06-08,293.04998779296875,293.2900085449219,284.1099853515625,285.3599853515625,1067200.0,0.017146238216555698,1.247239612126283,1.047684779038496,52.72800584506115,55.35985691667096,-6.94585663573946,-7.310684101283641,-31.421161111583615,-21.51744277936143,16.12250700681405,9.180023193359375,5.3009937743336195,6.7764892578125,-1.8143656472711314,15.367344162896131,2.4810618052707127,11.071916710354287,-21.509979248046818,98.64087937610056,34.92689203795772,4.295427452541814,6,-10.634979248046875,-16.214996337890625,-39.067481994628906,-45.764984130859375,-3.079986572265625,0,0.05077633681160498,1.9320082316920142,288.1099853515625,1.1216476956347363,282.9200134277344,2.647488885229705,290.1000061035156,0.05077633681160498
6860,2020-06-09,291.25,295.25,290.6000061035156,292.6300048828125,1283000.0,-0.006142255137169261,-2.4701541825138356,-0.17945441413411856,54.75687226357903,55.332634686775236,-4.165133957284638,-5.525419846902423,-28.247331400831342,-19.626230019557,15.109167133752708,4.649993896484375,3.558924729088403,4.806001281738304,-4.047109836195432,13.65911239967204,0.37944572277143607,9.232556840705172,-19.274991455078066,79.61263508931293,15.368593019018789,4.4265555589668555,6,-5.80999755859375,-14.415008544921875,-37.267494201660156,-43.964996337890625,-5.54998779296875,1,0.06568242019849779,1.247239612126283,293.04998779296875,1.9320082316920142,288.1099853515625,1.1216476956347363,282.9200134277344,0.06568242019849779
6861,2020-06-10,295.8699951171875,298.0,291.1000061035156,293.95001220703125,1072000.0,0.015862644179184482,1.23301037993936,-1.3912870411322424,55.58323547184438,55.619290385292324,-7.249254735025659,-9.515703227683844,-31.680983249161045,-24.189001777395106,14.102078839042367,6.899993896484375,2.614598399594229,8.71649627685548,-0.7800885307831891,18.21308108449415,3.9682038730361455,13.464788680674815,-22.963986914062446,90.47829527161605,27.06718236614683,4.748292403819337,6,-9.05499267578125,-12.099990844726562,-40.489990234375,-48.93499755859375,-6.600006103515625,2,0.04069357739419677,-2.4701541825138356,291.25,1.247239612126283,293.04998779296875,1.9320082316920142,288.1099853515625,0.04069357739419677
6862,2020-06-11,277.8699951171875,294.9800109863281,277.72000122070307,293.8999938964844,1392600.0,-0.06083753100029832,-1.1139037303238002,-8.349032011952824,40.767236693565266,53.624704754131415,10.963019363880335,9.001738628786313,-12.419826361454284,-6.3313503218653295,13.842023076534643,18.149993896484432,2.381771411076272,-9.319003295898426,-18.662367114796155,0.024360522999302248,-13.99068520534729,-4.647321386449562,-3.4583474062499704,10.013369348721726,-50.222441432286274,4.671681909448874,6,8.94500732421875,6.5850067138671875,-20.917499542236385,-32.035003662109375,20.850006103515625,3,0.10681251375580936,1.23301037993936,295.8699951171875,-2.4701541825138356,291.25,1.247239612126283,293.04998779296875,0.10681251375580936
6863,2020-06-12,280.67999267578125,287.0400085449219,275.95001220703125,283.9100036621094,1173500.0,0.010112633994212583,1.337191166965196,0.20149789346832397,44.75873981900871,52.807943086716854,7.422317589191323,6.560386891429005,-13.527025632116874,-9.303290676461529,13.882644627092663,11.089996337890625,2.4550113925470214,-6.529505920410145,-15.810541308059555,2.7515294672392656,-11.170023614234879,-1.8889882265854112,-4.85304382749996,21.451170463950486,-38.72735150769584,4.640517693824712,6,6.135009765625,3.7750091552734375,-23.52750015258789,-36.019989013671875,17.20001220703125,4,0.06042476277333764,-1.1139037303238002,277.8699951171875,1.23301037993936,295.8699951171875,-2.4701541825138356,291.25,0.06042476277333764
6864,2020-06-15,283.1400146484375,285.1400146484375,274.19000244140625,275.0,943100.0,0.008764507755627093,-1.243852715311304,-2.520119802345027,50.74414339195256,52.23520829509263,4.352412562165227,4.218185026786728,-14.449445071181344,-11.99674131095577,13.635779167069975,10.95001220703125,2.55447951681856,-4.006983947753895,-13.384300023618664,5.370332128110874,-8.69564198568628,0.6816740901784897,14.8599853515625,37.58930333783642,-27.45654439051571,4.688658037932374,6,2.954986572265625,1.3149871826171875,-22.657512664794922,-38.480010986328125,13.29998779296875,0,0.007875893033059578,1.337191166965196,280.67999267578125,-1.1139037303238002,277.8699951171875,1.23301037993936,295.8699951171875,0.007875893033059578
6865,2020-06-16,288.5799865722656,293.3999938964844,285.4200134277344,289.9800109863281,1225500.0,0.019213009968169548,-1.0673602985357833,-0.17199286174887152,55.45037473301066,51.24398471323021,-0.9701025839787007,-1.4364112773161537,-18.036714418861152,-17.613734191408184,12.3740447285046,10.259979248046875,1.8646562896394698,1.5224884033203239,-7.758985063780585,10.803961870421233,-3.1182483302301307,6.163225136870778,8.943813476562525,60.43673081211885,-6.9981437626342995,4.640736733550449,6,-2.4849853515625,-4.1249847412109375,-28.097484588623047,-49.274993896484375,2.970001220703125,1,0.00481673959773854,-1.243852715311304,283.1400146484375,1.337191166965196,280.67999267578125,-1.1139037303238002,277.8699951171875,0.00481673959773854
6866,2020-06-17,286.489990234375,291.95001220703125,285.9700012207031,291.30999755859375,855500.0,-0.007242346784735343,-1.040964482866368,3.4428023367338043,51.95405427797043,51.16119658324065,0.6190618553004583,0.6673209075808586,-14.780632618950563,-15.706725614241407,11.044124593058283,5.980010986328125,1.6018554338590434,-0.5545074462890511,-9.838522469864188,8.729507577286086,-5.196514958076591,4.087500065498489,10.567133862304729,59.16297613053709,-9.289677509669687,4.642007511787557,6,-0.394989013671875,-2.0349884033203125,-23.074993133544922,-47.53999328613281,2.19000244140625,2,-0.002757436749177389,-1.0673602985357833,288.5799865722656,-1.243852715311304,283.1400146484375,1.337191166965196,280.67999267578125,-0.002757436749177389
6867,2020-06-18,287.2300109863281,287.9100036621094,282.3699951171875,285.010009765625,1127000.0,0.0025830597130032107,2.09498844930909,-0.46058046624710336,47.480843784100905,50.46927847556589,0.6198970934557337,-0.3472557001525729,-14.31032097564821,-16.558310958086167,9.71869786705053,5.540008544921875,1.3354556576206846,0.348512268066429,-8.794193355479251,9.49121789161211,-4.222840543706411,4.919865079839269,9.369770677246152,67.88138649314585,2.3150061765034167,4.571352811772846,6,-1.135009765625,-2.7750091552734375,-20.977519989013672,-48.28001403808594,8.91998291015625,3,0.007102245410702812,-1.040964482866368,286.489990234375,-1.0673602985357833,288.5799865722656,-1.243852715311304,283.1400146484375,0.007102245410702812
6868,2020-06-19,286.32000732421875,291.989990234375,285.2699890136719,289.5299987792969,2482200.0,-0.0031682053660914145,-1.531060523336341,-1.4459413018076843,47.066425432928405,49.840213985328916,1.3961059809427638,0.28766509488502834,-12.374512722411737,-15.836551497464256,8.431354567165696,6.720001220703125,0.3323834905810372,-0.3774917602539176,-9.403316336680916,8.648332816173081,-4.890404048467417,4.135420527959582,9.831578754912186,63.144249237060215,0.6706680568505874,4.51291228821349,6,-0.225006103515625,-1.8650054931640625,-17.10501480102539,-47.37001037597656,10.47998046875,4,0.04330816421935557,2.09498844930909,287.2300109863281,-1.040964482866368,286.489990234375,-1.0673602985357833,288.5799865722656,0.04330816421935557
6869,2020-06-22,294.1199951171875,294.20001220703125,285.2900085449219,285.79998779296875,1179100.0,0.02724220310645742,1.101405673074847,-2.5919094927984028,55.186850702817026,49.887989367466474,-6.969004836437648,-7.37786971325022,-19.23581792218488,-23.74557177852398,7.735957699540277,8.910003662109375,0.6915790291444068,7.096995544433582,-2.517718770085878,16.711709858953043,2.289638387173852,11.904352701693313,1.5923592891889484,99.32360968512509,37.15030945478128,4.8073571572597285,6,-8.024993896484375,-9.349990844726562,-24.56500244140625,-55.16999816894531,8.05999755859375,0,0.012783931143909077,-1.531060523336341,286.32000732421875,2.09498844930909,287.2300109863281,-1.040964482866368,286.489990234375,0.012783931143909077
6870,2020-06-23,293.8299865722656,296.489990234375,292.44000244140625,294.9800109863281,1291400.0,-0.0009860211809343822,-1.0610663312056408,-0.13822396654806882,52.901807124223296,49.59005288439747,-7.011916374884322,-6.505436068752601,-17.926344570833066,-23.578725565742616,6.900177090679084,4.04998779296875,0.6248288438235363,6.225488281250023,-3.5661733013788535,16.0171498638789,1.3296574899355846,11.12131907256446,-19.639984130859375,81.16144063767064,20.89098896364864,4.89583079131444,6,-8.489990234375,-9.059982299804688,-20.41999053955078,-54.87998962402344,10.110015869140625,1,0.008882741681978334,1.101405673074847,294.1199951171875,-1.531060523336341,286.32000732421875,2.09498844930909,287.2300109863281,0.008882741681978334
6871,2020-06-24,286.1300048828125,296.0,284.20001220703125,291.44000244140625,951000.0,-0.02620556798602769,-1.573611730486352,4.617291158051162,52.47722955370066,50.89116320219029,-0.9374284172822627,1.6675350969185843,-9.637385587168467,-15.948136915123484,7.027804831864549,11.79998779296875,0.04021380964582022,-1.7204940795898551,-11.073096983662197,7.632108824482486,-6.396795531626026,2.9558073724463156,-11.494002685546889,26.62897355430488,-37.3516653818113,4.67630145203617,6,-0.790008544921875,-1.3600006103515625,-9.577507019042969,-44.605010986328125,20.239990234375,2,0.018942378700814944,-1.0610663312056408,293.8299865722656,1.101405673074847,294.1199951171875,-1.531060523336341,286.32000732421875,0.018942378700814944
6872,2020-06-25,288.75,289.3399963378906,281.9800109863281,286.25,966600.0,0.009156659813641443,3.0,-0.47081000931045186,50.5143160959455,51.530671677405486,-2.0694142823862194,-0.5988187047296947,-11.324068440889732,-18.661634646220705,6.654282475026985,7.3599853515625,-0.5141985998581049,0.6555007934570085,-8.512660119616612,9.823661706530629,-3.9285796630798018,5.239581249993819,-13.676918041992224,46.65746861480283,-14.960389886021737,4.584080456536804,6,-3.410003662109375,-3.9799957275390625,-11.732501983642578,-47.225006103515625,22.95001220703125,3,-0.00024244960768393664,-1.573611730486352,286.1300048828125,-1.0610663312056408,293.8299865722656,1.101405673074847,294.1199951171875,-0.00024244960768393664
6873,2020-06-26,286.5199890136719,290.0,283.9200134277344,286.5,1376800.0,-0.007722981770833304,-1.3475023124009498,0.00799560546875,44.51352625071601,50.83838088393476,1.2025822177688497,1.403885549232541,-8.344078906411937,-16.668696592842366,6.184632139827949,6.079986572265625,-1.601128416795916,-1.3845092773437386,-10.515904144165518,7.74688558947804,-5.950206710754628,3.181188156067151,-11.018568890136748,31.288659685401388,-24.586624390261758,4.56569743341089,6,2.7150115966796875,-1.7499847412109375,-9.502490997314453,-44.9949951171875,24.120025634765625,4,0.03361023751244452,3.0,288.75,-1.573611730486352,286.1300048828125,-1.0610663312056408,293.8299865722656,0.03361023751244452
6874,2020-06-29,287.9200134277344,289.7799987792969,281.75,285.80999755859375,965700.0,0.004886306253472972,1.7547229070808272,105.5587786259542,47.18322984412858,49.91980922961453,0.6167653335672867,-0.1644504835678049,-9.21771721747109,-18.282335888957846,5.694778782713117,8.029998779296875,-0.2182469560009963,0.11701507568358238,-8.963633368612932,9.197663519980097,-4.423309146464703,4.657339297831868,-11.998821901982467,41.85900621118012,-10.558699563077141,4.540324222148261,6,1.199981689453125,-3.1500091552734375,-10.902515411376953,-46.39501953125,23.029998779296875,0,0.030841810055219243,-1.3475023124009498,286.5199890136719,3.0,288.75,-1.573611730486352,286.1300048828125,0.030841810055219243
6875,2020-06-30,296.19000244140625,297.9200134277344,288.0,289.1499938964844,1621800.0,0.028723216962990294,-1.1242007103344847,3.3364718473843307,50.254945247311,49.73101933731903,-7.21942031492614,-8.142281435494624,-16.81052609164999,-26.790274219408275,5.385552094463616,10.0,0.9476681458809253,7.936503601074207,-1.878318965095957,17.751326167244372,3.029092317989125,12.84391488415929,-19.85743494148187,89.3011159572641,39.9753249000528,4.907411283085079,6,-6.3549957275390625,-11.419998168945312,-19.172504425048828,-54.665008544921875,16.040008544921875,1,0.020223472044975432,1.7547229070808272,287.9200134277344,-1.3475023124009498,286.5199890136719,3.0,288.75,0.020223472044975432
6876,2020-07-01,302.5799865722656,304.9200134277344,297.0199890136719,297.4100036621094,1653400.0,0.021573935913395514,-1.655464943324614,0.7343716811090352,74.15444223227608,52.69475249822739,-12.389953210752822,-14.281582103172298,-21.956382596521564,-33.3914495038768,5.231012538156691,8.730010986328125,1.7048202023989916,13.702488708496105,1.9899476065211843,25.415029810471026,7.846218157508645,19.558759259483566,-25.383921235228854,89.90062365407286,34.13139062201175,5.856270550987456,7,-9.244979858398438,-14.3499755859375,-25.562488555908203,-61.05499267578125,6.850006103515625,2,0.004494731738696078,-1.1242007103344847,296.19000244140625,1.7547229070808272,287.9200134277344,-1.3475023124009498,286.5199890136719,0.004494731738696078
6877,2020-07-02,305.29998779296875,307.7799987792969,303.1099853515625,304.8500061035156,1228500.0,0.008989362619505226,-1.3765831385551992,0.0870373649725518,74.10888787150341,55.699470546957954,-13.719972508969079,-16.062497205718273,-23.848896156562034,-36.3573496992243,5.654541679648192,5.20001220703125,1.7981498653987842,15.303491210937523,1.8417670498361076,28.765215372038938,8.572629130386815,22.03435329148823,-26.440485570490125,90.4724890409883,29.108018590218272,6.730862080550708,7,-10.534988403320312,-14.314987182617188,-28.282489776611328,-63.774993896484375,-1.1199951171875,3,0.0035047735571622773,-1.655464943324614,302.5799865722656,-1.1242007103344847,296.19000244140625,1.7547229070808272,287.9200134277344,0.0035047735571622773
6878,2020-07-06,309.6499938964844,314.1400146484375,308.0,308.0,1161800.0,0.014248300941516856,-6.442469528547913,3.6668023058663954,75.03303910804495,57.90460259198328,-16.10635181977159,-19.727477279330856,-27.117148306800743,-40.91736342744042,6.192645245374506,8.84002685546875,2.5242455412072786,18.576496887207043,2.5483110801504267,34.60468269426366,10.562403983678735,26.59058979073535,-28.476851949460297,86.13763902027219,20.866648327520807,8.014092903528313,7,-11.704986572265625,-15.4849853515625,-31.077495574951172,-68.125,-10.449981689453125,0,0.006620437109494004,-1.3765831385551992,305.29998779296875,-1.655464943324614,302.5799865722656,-1.1242007103344847,296.19000244140625,0.006620437109494004
6879,2020-07-07,307.92999267578125,314.7300109863281,307.19000244140625,309.17999267578125,1133100.0,-0.005554662537077704,-4.523855303165802,-0.7575785599348956,69.65265263589866,59.765807648836095,-13.657639658284097,-17.74535934401331,-24.49360882905438,-39.44712644894253,6.9206243577986655,7.540008544921875,3.6181635522141846,16.11249542236328,-1.5953810251536424,33.820371869880205,7.258557198604819,24.966433646121743,-23.460163458615853,74.56036095897997,8.319395090657594,8.853938223758467,7,-9.689987182617188,-13.469985961914062,-28.214996337890625,-66.40499877929688,-3.17999267578125,1,0.00880077302346316,-6.442469528547913,309.6499938964844,-1.3765831385551992,305.29998779296875,-1.655464943324614,302.5799865722656,0.00880077302346316
6880,2020-07-08,310.3800048828125,312.07000732421875,307.7699890136719,310.5400085449219,774500.0,0.007956393548227192,1.670817813918664,0.1280029296875,74.08751936963604,62.1669509617178,-15.101200824853493,-19.69867782276168,-26.256367686026977,-42.12225850115101,7.496667370360997,4.300018310546875,5.006087619929247,17.606007385253918,-1.9436540809244889,37.155668851432324,7.831176652164686,27.38083811834315,-22.27895385334756,75.43760188309248,7.958399035160824,9.774830733089212,7,-12.139999389648438,-15.919998168945312,-31.100006103515625,-68.85501098632812,-3.670013427734375,2,0.0018364821033944878,-4.523855303165802,307.92999267578125,-6.442469528547913,309.6499938964844,-1.3765831385551992,305.29998779296875,0.0018364821033944878
6881,2020-07-09,307.9100036621094,311.0,303.95001220703125,309.7200012207031,1027500.0,-0.007957990791435443,2.22654264085589,11.312225824909403,70.1480804017949,64.3484803290344,-10.299955825897769,-17.160234796003408,-22.93569209965949,-39.99701382752852,7.670342101563382,7.04998779296875,5.194255391918773,14.53400573730471,-6.126989257917501,35.19500073252692,4.203508239693576,24.864503234915844,-16.613477437820848,41.30815594920752,-25.04117595395286,10.330497497611118,7,-9.669998168945312,-13.449996948242188,-28.20000457763672,-66.385009765625,-2.3699951171875,3,0.014030097342856651,1.670817813918664,310.3800048828125,-4.523855303165802,307.92999267578125,-6.442469528547913,309.6499938964844,0.014030097342856651
6882,2020-07-10,307.54998779296875,308.6400146484375,303.0,307.7799987792969,762400.0,-0.001169224334574337,4.784503669853988,0.1270780644073512,70.90798926685709,67.28119844193895,-7.8144917005825505,-15.244240055933744,-21.941180058892087,-39.975851650170796,7.666796043806453,5.6400146484375,5.649022491508617,12.689990234374989,-7.540706399394196,32.92068686814417,2.5746419174903963,22.80533855125958,-13.441443397235446,38.78928841816067,-26.81024037930073,10.115348316884596,7,-9.309982299804688,-13.089981079101562,-27.879989624023438,-66.02499389648438,0.46002197265625,4,0.006112843301681492,2.22654264085589,307.9100036621094,1.670817813918664,310.3800048828125,-4.523855303165802,307.92999267578125,0.006112843301681492
6883,2020-07-13,297.6400146484375,311.2300109863281,296.9800109863281,309.0,1383100.0,-0.032222316819606855,-1.2476353676792669,49.3888815178453,53.32830862917914,67.96398497361123,4.289864199245585,-4.214601679225552,-11.382082442963792,-30.498370949966215,7.263034496899456,14.25,6.564341656677016,1.9320159912109602,-17.187326648577084,21.051358630999005,-7.62765532868309,11.49168731110501,-1.0568942618328379,3.718330490757042,-55.235299077665545,9.559671319894031,7,3.7249908447265625,-3.1800079345703125,-18.352516174316406,-56.115020751953125,11.259979248046875,0,0.021972778206816646,4.784503669853988,307.54998779296875,2.22654264085589,307.9100036621094,1.670817813918664,310.3800048828125,0.021972778206816646
6884,2020-07-14,285.3699951171875,294.7099914550781,280.989990234375,294.57000732421875,3106100.0,-0.041224361400945875,1.8945209889260881,0.8098612737881604,43.47826905242614,67.21102095195737,18.059246661152883,8.675864394739051,1.6876913201525667,-18.666807814797437,7.106227950961694,16.6500244140625,7.238512398274793,-10.449502563476585,-29.284131665201414,8.385126538248244,-19.866817114339028,-1.0321880126141423,29.360015869140625,14.09267205404397,-40.31470151447313,9.417314550862422,7,12.490005493164062,9.090011596679688,-6.082496643066406,-35.51499938964844,25.17999267578125,1,0.048463459110914764,-1.2476353676792669,297.6400146484375,4.784503669853988,307.54998779296875,2.22654264085589,307.9100036621094,0.048463459110914764
6885,2020-07-15,289.9700012207031,290.8800048828125,284.7699890136719,288.0299987792969,1526100.0,0.016119445569694912,2.25,-0.21086955079511455,53.108803297635625,64.87261662588621,13.951272359832842,4.4115147564401695,-2.2570008574418807,-23.624373636305563,7.7954666796972285,6.110015869140625,8.732378492312932,-5.91899719238279,-24.651125148373524,12.813130763607944,-15.285061170378128,3.4470667856125488,24.085209350585956,29.695783147728594,-27.059410232465385,9.366063977995363,7,7.8899993896484375,4.4900054931640625,-10.345001220703125,-34.51000213623047,30.089996337890625,2,0.05097078565740132,1.8945209889260881,285.3699951171875,-1.2476353676792669,297.6400146484375,4.784503669853988,307.54998779296875,0.05097078565740132
6886,2020-07-16,285.70001220703125,288.4100036621094,281.19000244140625,287.92999267578125,1128500.0,-0.014725623325503534,3.526643068975414,-1.14947302186566,47.595027480724994,61.92663213802194,17.405394561923572,9.085083022474976,2.4162011254196045,-19.562529864649036,8.624833430133558,8.779998779296875,9.938048086831088,-10.149487304687511,-28.968194773349808,8.669220163974785,-19.55884103901866,-0.7401335703563632,27.69389395751955,15.575458797765679,-40.7031727873873,9.409353734331145,7,12.159988403320312,8.759994506835938,-4.5625152587890625,-30.240013122558594,36.529998779296875,3,0.07353860115631394,2.25,289.9700012207031,1.8945209889260881,285.3699951171875,-1.2476353676792669,297.6400146484375,0.07353860115631394
6887,2020-07-17,289.2699890136719,290.4200134277344,284.5899963378906,287.92999267578125,896300.0,0.012495543066528336,2.2032663464037494,-0.600900481716663,52.12355212355212,59.381133584189406,12.653038400923606,5.982498114979592,-0.7455760904155113,-23.29597927355769,9.069324564147276,5.83001708984375,10.45206138405291,-6.68150939941404,-25.324804323324884,11.961785524496804,-16.00315686136946,2.640138062541382,23.47583883227543,27.380929554296323,-30.734450878890684,9.321647461955434,7,8.590011596679688,5.1900177001953125,-3.9774856567382812,-32.49498748779297,43.850006103515625,4,0.05624510024951479,3.526643068975414,285.70001220703125,2.25,289.9700012207031,1.8945209889260881,285.3699951171875,0.05624510024951479
6888,2020-07-20,298.7200012207031,300.4100036621094,289.010009765625,289.5,1019900.0,0.032668484688830324,-1.2352969335762776,6.880616730055341,57.417575277404,58.02168054435667,1.6646111059953341,-2.6255177927919817,-9.828095262764919,-32.78096719498427,9.577336378009775,11.399993896484375,9.190352790076417,2.14850311279298,-15.963313974482162,20.260320200068122,-6.907405430844619,11.20441165643058,13.390709873012725,91.2976247534788,29.840142568181612,9.055908543637582,7,-2.19000244140625,-4.2599945068359375,-13.084999084472656,-41.94499969482422,37.70001220703125,0,0.03109938573566806,2.2032663464037494,289.2699890136719,3.526643068975414,285.70001220703125,2.25,289.9700012207031,0.03109938573566806
6889,2020-07-21,297.8800048828125,300.7099914550781,296.8500061035156,299.4200134277344,1042300.0,-0.002811985586696708,-1.1444326707074133,-0.16702910423307218,51.29264384858575,55.4889165975733,1.03828339968004,-1.5698761708181337,-8.608605046753098,-31.80043794909136,10.056301204751982,3.8599853515625,7.630183715640555,1.1205062866210938,-16.96220165484897,19.203214228091156,-7.920847684113937,10.161860257356125,13.608291793716546,85.50210981018743,26.427909746921102,9.041353970735036,7,-1.7700042724609375,-3.4199981689453125,-12.245002746582031,-41.105003356933594,44.459991455078125,1,0.03699472550367111,-1.2352969335762776,298.7200012207031,2.2032663464037494,289.2699890136719,3.526643068975414,285.70001220703125,0.03699472550367111
6890,2020-07-22,296.44000244140625,300.1600036621094,294.2200012207031,300.1600036621094,1145100.0,-0.004834169523975751,2.1935486517305596,2.4155718050849138,44.91891528772736,52.685676029343576,0.32737458875681114,0.07977811103995691,-7.039157343723161,-30.180225624398872,10.419459431739709,5.94000244140625,5.463583043342624,-0.4499969482421875,-18.48128542023551,17.581291523751133,-9.465641184238848,8.565647287754473,14.438328106279698,78.12504397066434,22.00213094362728,9.015644235996659,7,-0.3300018310546875,1.4199981689453125,-11.165000915527344,-39.665000915527344,48.55999755859375,2,0.04759811508351164,-1.1444326707074133,297.8800048828125,-1.2352969335762776,298.7200012207031,2.2032663464037494,289.2699890136719,0.04759811508351164
6891,2020-07-23,291.54998779296875,298.8800048828125,290.20001220703125,295.94000244140625,1266100.0,-0.01649579884011787,-1.44852877877447,1.1801110773850054,39.01582193617592,49.14210188149011,2.9644113120083375,5.688306231661045,-1.875265238203042,-25.38138293848459,10.827665749136864,8.67999267578125,3.5934548626246396,-5.611010742187489,-23.11664538477794,11.894623900402962,-14.363828063482742,3.141806579107765,18.730575948450962,43.17613873007459,-8.246453123959085,8.752817321295227,7,4.5600128173828125,6.3100128173828125,-6.274986267089844,-34.774986267089844,54.55999755859375,3,0.0977877240930296,2.1935486517305596,296.44000244140625,-1.1444326707074133,297.8800048828125,-1.2352969335762776,298.7200012207031,0.0977877240930296
6892,2020-07-24,288.67999267578125,291.1099853515625,286.3500061035156,290.45001220703125,1193300.0,-0.009843921239418796,2.080926796507723,0.40319216973000027,32.84241877337446,46.86589189751181,3.214215072522279,9.014990932588148,1.386619551120134,-22.413559317736997,11.16982318847994,5.199981689453125,1.0042889324353155,-8.477505493164074,-25.990248096714083,9.035237110385935,-17.23387679493908,0.2788658086109308,21.014759595497594,16.225549784506576,-29.53326534250045,8.756371301775008,7,2.1699981689453125,9.180007934570312,-3.4049911499023438,-31.279991149902344,56.71002197265625,4,0.11621871678591589,-1.44852877877447,291.54998779296875,2.1935486517305596,296.44000244140625,-1.1444326707074133,297.8800048828125,0.11621871678591589
6893,2020-07-27,296.1499938964844,297.42999267578125,290.4599914550781,290.4700012207031,1227800.0,0.025876407822597924,-1.4456092259259656,-3.209,41.190550416296006,46.6117009379418,-5.016959771066809,2.4279174019107472,-5.696869476897405,-30.01769247331174,11.354539513664893,8.75,-1.21722021444657,-1.4890045166015398,-18.28517164356225,15.307162610359171,-9.887088080081867,6.909079046878787,12.970663134056394,68.24510995690132,25.0501141211831,8.398083563480354,7,-5.1999969482421875,1.7100067138671875,-10.874992370605469,-33.56499481201172,51.029998779296875,0,0.12483539416727307,2.080926796507723,288.67999267578125,-1.44852877877447,291.54998779296875,2.1935486517305596,296.44000244140625,0.12483539416727307
6894,2020-07-28,296.79998779296875,300.6700134277344,292.2099914550781,292.2799987792969,1050300.0,0.002194813134831941,-2.6309078644915815,0.795773739805074,39.5634663391945,45.106663498115005,-4.330501752396515,2.6111754693150715,-6.077650212045967,-30.82542688614592,11.214396853929735,8.46002197265625,-3.611407423374999,-1.2830093383789176,-17.455311297909304,14.88929262115147,-9.369160318144111,6.803141641386276,11.758055901648731,72.97469514404204,32.45952596367819,8.086150979765197,7,-5.8499908447265625,1.0600128173828125,-11.524986267089844,-28.28998565673828,57.3800048828125,1,0.1334906578985522,-1.4456092259259656,296.1499938964844,2.080926796507723,288.67999267578125,-1.44852877877447,291.54998779296875,0.1334906578985522
6895,2020-07-29,302.17999267578125,305.2200012207031,298.0199890136719,298.8699951171875,1115500.0,0.018126701833172998,-1.8742507675064568,0.732302124757783,45.78489709914643,44.90553790016183,-8.71260086159873,-2.4212015609519995,-11.313157353064923,-36.15785059630389,11.830001428352416,8.420013427734375,-4.1491193301414455,3.7974960327148324,-12.44888889393502,20.043880959364685,-4.325696430610094,11.920688496039759,5.826689949631373,83.88972267325644,41.67895932391683,8.123192463324932,7,-7.274993896484375,-4.3199920654296875,-16.74748992919922,-32.989990234375,37.45001220703125,2,0.1329009353216788,-2.6309078644915815,296.79998779296875,-1.4456092259259656,296.1499938964844,2.080926796507723,288.67999267578125,0.1329009353216788
6896,2020-07-30,303.94000244140625,305.04998779296875,295.04998779296875,297.1000061035156,867300.0,0.005824375565173012,1.207513549382404,2.0664656746141508,47.3980210424809,44.38047889115392,-8.50786762861577,-4.294267511311261,-12.788537562267834,-37.60185223789085,11.72400988134941,10.0,-2.9385094639729346,5.489505004882801,-10.842016514867339,21.82102652463294,-2.676255754992269,13.655265764757871,3.526346336185611,93.2167508717,48.48406747943234,8.165760759875079,7,-8.154998779296875,-6.0800018310546875,-18.88500213623047,-32.660003662109375,29.16998291015625,3,0.13509244334006132,-1.8742507675064568,302.17999267578125,-2.6309078644915815,296.79998779296875,-1.4456092259259656,296.1499938964844,0.13509244334006132
6897,2020-07-31,306.3699951171875,306.489990234375,298.8699951171875,304.7699890136719,1015500.0,0.007994974851162295,7.282619872953743,0.23391914622121687,57.05281822790003,44.33995033009792,-9.227507494312817,-6.998820941665201,-15.020365019646192,-39.85210221662555,11.376283380553469,7.6199951171875,-2.6775287403900165,7.865997314453125,-8.566697992865784,24.298692621772034,-0.3503503392063294,16.08234496811258,0.5668264895400057,99.25143402167643,47.292910046789785,8.216347653659453,7,-9.949996948242188,-8.509994506835938,-21.31499481201172,-35.089996337890625,14.45001220703125,4,0.12971240939953765,1.207513549382404,303.94000244140625,-1.8742507675064568,302.17999267578125,-2.6309078644915815,296.79998779296875,0.12971240939953765
6898,2020-08-03,311.70001220703125,313.45001220703125,308.9700012207031,309.8399963378906,1248300.0,0.017397320804228844,-1.488890772686814,1.162505483606401,73.95815399516384,46.858340346384374,-13.99433567869994,-12.824921558462052,-20.07039962278475,-44.833198450177406,10.710043330723318,7.08001708984375,-1.4290090457401448,13.093513488769531,-3.6544664053326983,29.84149338287176,4.719523541718445,21.467503435820618,-30.71002197265625,91.7608366750815,33.566205303988795,8.373989947051115,8,-11.800003051757812,-13.840011596679688,-26.64501190185547,-39.490013122558594,16.509979248046875,0,0.10808470042352569,7.282619872953743,306.3699951171875,1.207513549382404,303.94000244140625,-1.8742507675064568,302.17999267578125,0.10808470042352569
6899,2020-08-04,310.6400146484375,312.3800048828125,307.239990234375,310.80999755859375,1200900.0,-0.0034006978411335043,2.1057513230440152,-0.09138788167156146,70.10310441095024,49.656583582298026,-12.218935994195931,-12.17574273038474,-18.659915105707796,-43.05678316549847,10.03650887983075,5.1400146484375,-0.6942581020011858,11.89801483154298,-5.207608744494792,29.003638407580752,3.345203043524066,20.450826619561894,-29.000823974609375,84.7282944013587,21.98158736879674,8.5528117880189,8,-10.740005493164062,-12.780014038085938,-23.63751220703125,-38.430015563964844,9.75,1,0.11762804630529433,-1.488890772686814,311.70001220703125,7.282619872953743,306.3699951171875,1.207513549382404,303.94000244140625,0.11762804630529433
6900,2020-08-05,310.95001220703125,312.7200012207031,308.6400146484375,311.260009765625,863000.0,0.000997931830979848,1.5263227513227513,1.8236983842010772,76.60694784421825,53.83337534985829,-11.459305146731083,-13.113166070335637,-18.434190937887365,-43.01348136081117,9.338501794266444,4.079986572265625,-1.092020902502611,12.179512023925781,-5.009452363176877,29.36847641102844,3.5850298303744808,20.77399421747708,-28.67460510253909,86.41306150610683,16.96836036553492,8.594482193551316,8,-11.050003051757812,-13.090011596679688,-24.00501251220703,-38.740013122558594,4.04998779296875,2,0.13902549854208512,2.1057513230440152,310.6400146484375,-1.488890772686814,311.70001220703125,7.282619872953743,306.3699951171875,0.13902549854208512
6901,2020-08-06,312.2300109863281,312.4200134277344,307.8699951171875,310.3599853515625,716700.0,0.004116413343134617,3.044405864720802,-6.032388265406576,75.4207313941576,58.56429897438975,-10.61346982659677,-14.812364102568267,-19.120632660753643,-43.32527319982597,9.048055373544027,4.550018310546875,-0.7989053984470615,13.243510437011707,-4.52773862838319,31.014759502406605,4.357885904314287,22.129134969709128,-29.331111779785203,91.63237454945809,16.170135404663455,8.885624532697445,8,-10.275009155273438,-14.370010375976562,-24.927505493164062,-40.02001190185547,6.079986572265625,3,0.0877557983933972,1.5263227513227513,310.95001220703125,2.1057513230440152,310.6400146484375,-1.488890772686814,311.70001220703125,0.0877557983933972
6902,2020-08-07,309.42999267578125,312.42999267578125,306.2200012207031,311.3900146484375,752000.0,-0.008967806463259786,2.074269915849587,-1.0481257241705697,63.90545345618541,61.08817708993302,-5.096476551378828,-12.505439343974444,-15.833108878663438,-39.81482349939222,8.788209043487125,6.209991455078125,0.08812742990835432,10.34949188232423,-7.6311329911379175,28.330116755786378,1.3591794455931563,19.339804319055304,-25.92007120922858,44.39815459683513,-27.860534224766738,8.99031243673107,8,-6.5999908447265625,-11.569992065429688,-18.647483825683594,-33.759986877441406,13.040008544921875,4,0.07652778733893784,3.044405864720802,312.2300109863281,1.5263227513227513,310.95001220703125,2.1057513230440152,310.6400146484375,0.07652778733893784
6903,2020-08-10,304.17999267578125,308.75,301.010009765625,308.1000061035156,569000.0,-0.01696668107251298,1.965512806271887,1.9999844299816274,57.33921405229223,63.06326016916609,1.5783455153951422,-7.104616249261426,-10.35449254367154,-33.65257151280139,9.207018248357484,8.41998291015625,1.8009301961211577,4.772492980957054,-13.335254055425935,22.880240017340043,-4.2813805372344405,13.826366499148548,-20.071269394419005,27.070753401630903,-41.71526566867569,9.053873518191493,8,0.07000732421875,-6.3199920654296875,-11.30499267578125,-27.079994201660156,9.20001220703125,0,0.054704500786064925,2.074269915849587,309.42999267578125,3.044405864720802,312.2300109863281,1.5263227513227513,310.95001220703125,0.054704500786064925
6904,2020-08-11,299.20001220703125,305.1499938964844,298.4700012207031,303.6300048828125,828300.0,-0.01637182125274772,-1.2682431452197882,1.1300963013133414,52.97030613464774,63.86163895088846,7.749516012587094,-1.0913553421264623,-5.187122101095497,-27.63345748663471,8.54236022133667,6.67999267578125,4.222950618713924,-0.898988342285179,-17.76320106215553,15.965224377585173,-9.331094702220355,7.533118017649997,-14.504463147155604,5.122884114583334,-59.90075194869261,8.432106359935165,8,5.04998779296875,-1.3400115966796875,-3.1450042724609375,-16.12500762939453,8.029998779296875,1,0.096958482835801,1.965512806271887,304.17999267578125,2.074269915849587,309.42999267578125,3.044405864720802,312.2300109863281,0.096958482835801
6905,2020-08-12,304.75,305.6000061035156,299.8800048828125,299.92999267578125,813900.0,0.01854942368494439,-1.3252118249823222,-1.0880395695843266,64.00680557606469,65.70705945462,2.9082557983585957,-5.773288477094752,-10.39206533077197,-31.877150836533815,7.821580409786241,6.399993896484375,5.807286534506943,3.9119995117187614,-12.36857131711588,20.192570340553402,-4.228285902698531,12.052284926136053,-19.47936167718126,44.9856921439049,-21.859598731076034,8.140285414417313,8,1.2100067138671875,-7.529998779296875,-8.399993896484375,-19.095001220703125,-4.6199951171875,2,0.051320802784044384,-1.2682431452197882,299.20001220703125,1.965512806271887,304.17999267578125,2.074269915849587,309.42999267578125,0.051320802784044384
6906,2020-08-13,306.7099914550781,310.7099914550781,305.25,305.25,760800.0,0.006431473191396586,-6.479484124495725,0.30290233123551685,69.50876662336573,67.09105372078287,1.5449794644516714,-6.407053279838692,-12.0712580416631,-32.39250281372097,6.638687461939216,5.959991455078125,7.633380571072848,4.821492004394543,-9.991527256740085,19.63451126552917,-2.585017626172771,12.228001634961856,-20.87576565457516,59.02575414097119,-13.635072875555906,7.406509630567309,8,-0.7499847412109375,-9.489990234375,-10.3599853515625,-21.05499267578125,0.990020751953125,3,0.027028818023152157,-1.3252118249823222,304.75,-1.2682431452197882,299.20001220703125,1.965512806271887,304.17999267578125,0.027028818023152157
6907,2020-08-14,305.5400085449219,308.739990234375,304.82000732421875,307.54998779296875,596000.0,-0.0038146227470636784,-1.272465921856894,-1.3767061725298384,61.76399519793235,65.73614718775713,2.8886163965338483,-4.169433044705158,-10.396814191763497,-30.39433316641589,5.616735264883727,3.91998291015625,8.648099230878472,2.83800811767577,-10.797412856930691,16.47342909228223,-3.979702369627489,9.655718604979029,-19.153467016288346,57.761543831654535,-14.819294200107294,6.817710487303232,8,0.05499267578125,-8.32000732421875,-9.19000244140625,-19.025009155273438,11.739990234375,4,0.041794817884854396,-6.479484124495725,306.7099914550781,-1.3252118249823222,304.75,-1.2682431452197882,299.20001220703125,0.041794817884854396
6908,2020-08-17,308.010009765625,310.0199890136719,306.8299865722656,307.8399963378906,714900.0,0.008084051684314808,-1.913200395747112,-0.08458466817484779,63.43161660601665,64.99487076498674,-0.17864322209845795,-6.227027801382974,-12.490565856344574,-31.993577445914866,5.698007438860125,4.47998046875,9.526111109960084,4.843508911132801,-8.853557866694018,18.54057568895962,-2.005024477780637,11.69204230004624,-21.08219882342354,77.94130846713873,5.186797182783408,6.848533388913415,8,-2.415008544921875,-10.790008544921875,-11.660003662109375,-21.495010375976562,-3.08001708984375,0,0.04694649847932286,-1.272465921856894,305.5400085449219,-6.479484124495725,306.7099914550781,-1.3252118249823222,304.75,0.04694649847932286
6909,2020-08-18,308.8999938964844,311.0,306.5799865722656,310.0,755800.0,0.0028894649610140544,1.8516159518020103,-6.470113085621971,59.02256778982512,63.04105075894306,-1.4990466870015098,-6.586800089282292,-13.14545669587028,-32.25122990713783,5.858148083495758,4.420013427734375,9.518104955620345,5.182493591308571,-8.505762434728297,18.87074961734544,-1.6616344217098344,12.026621604326976,-21.441738928986297,81.11504473351995,9.365512893793294,6.844128013018425,8,-3.4499969482421875,-11.67999267578125,-10.98748779296875,-22.384994506835938,-0.30999755859375,1,0.01450311128147641,-1.913200395747112,308.010009765625,-1.272465921856894,305.5400085449219,-6.479484124495725,306.7099914550781,0.01450311128147641
6910,2020-08-19,310.54998779296875,313.95001220703125,305.8599853515625,308.6700134277344,990900.0,0.005341514823847149,-1.1573317165864396,-1.7090581217922043,58.90115182867391,61.20554191833376,-3.5891934089289066,-7.510580616033735,-14.478309248944527,-32.95429231159051,5.900526801079944,8.09002685546875,8.029137315300261,6.126988220214855,-7.435855781307112,19.689832221736822,-0.6544337805461282,12.908410220975838,-22.571897680680024,62.75988394635862,-6.01500878329049,6.781422000760977,8,-4.3399810791015625,-12.97998046875,-14.389984130859375,-24.034988403320312,7.95001220703125,2,-0.010690635766033019,1.8516159518020103,308.8999938964844,-1.913200395747112,308.010009765625,-1.272465921856894,305.5400085449219,-0.010690635766033019
6911,2020-08-20,320.05999755859375,320.6499938964844,309.94000244140625,310.0,1083500.0,0.030623120719505348,-1.1041255718302765,5.35113549664789,65.48293885710498,61.38081807399149,-13.266869453146683,-15.573646749276577,-23.703070797380065,-41.58594227986691,5.831624011540646,10.709991455078125,7.146611566899935,14.211497497558582,0.35565135476571186,28.067343640351453,7.283574426162147,21.139420568955018,-31.0430305625153,96.27291953030264,30.057939909632992,6.927923071396442,8,-10.5,-19.139999389648438,-23.899993896484375,-33.54499816894531,5.489990234375,3,-0.0622695520458868,-1.1573317165864396,310.54998779296875,1.8516159518020103,308.8999938964844,-1.913200395747112,308.010009765625,-0.0622695520458868
6912,2020-08-21,322.2300109863281,322.6000061035156,318.3999938964844,319.8599853515625,1174500.0,0.006780020759505012,1.7009586984466534,0.23558908647458182,62.82583403029458,61.99044251599176,-15.008568364599228,-15.917395997755307,-24.97645648220589,-42.72752450994494,5.483103411693026,4.20001220703125,5.980654635613348,14.704010009765625,1.4912385844273786,27.91678143510387,8.097624297096502,21.310395722434748,-31.31506237622534,97.7897571175691,33.368350181987125,6.606385712669126,8,-11.69500732421875,-18.635009765625,-26.07000732421875,-35.71501159667969,1.410003662109375,4,-0.04509200969463201,-1.1041255718302765,320.05999755859375,-1.1573317165864396,310.54998779296875,1.8516159518020103,308.8999938964844,-0.04509200969463201
6913,2020-08-24,333.1199951171875,334.1499938964844,324.6300048828125,325.2699890136719,2088000.0,0.03379568556487267,-1.0854360883909202,3.312203036273033,72.09120015546708,64.11498629608279,-23.872110487750263,-25.187020873652443,-34.91537226096909,-52.325622075258366,6.195766141139301,11.91998291015625,5.105042923974054,23.745494079589832,7.287942551152696,40.20304560802697,15.516718315371293,31.974269843808372,-39.67024190761168,96.35914291909339,33.08099603197747,8.228775764218554,8,-16.104995727539062,-22.8699951171875,-36.959991455078125,-40.9849853515625,-6.910003662109375,0,-0.04755042198027859,1.7009586984466534,322.2300109863281,-1.1041255718302765,320.05999755859375,-1.1573317165864396,310.54998779296875,-0.04755042198027859
6914,2020-08-25,336.4200134277344,337.3699951171875,329.95001220703125,332.5,1718400.0,0.009906395169662519,1.549832467266883,0.4993643795995008,73.64026170242538,65.18537031012288,-23.844778512903304,-26.737459105572896,-37.285672743438624,-54.41481574058719,7.3768307300110205,7.41998291015625,5.311374445650301,25.06451110839845,5.698799160032081,44.43022305676482,15.381655134215237,34.74736708258166,-38.90023614946767,96.98514314492698,35.12011909543111,9.682855974183186,8,-15.32501220703125,-24.560012817382812,-40.925010681152344,-43.600006103515625,-4.08001708984375,1,-0.09360329200128703,-1.0854360883909202,333.1199951171875,1.7009586984466534,322.2300109863281,-1.1041255718302765,320.05999755859375,-0.09360329200128703
6915,2020-08-26,342.3399963378906,360.0,338.07000732421875,356.8599853515625,3108600.0,0.01759699980342555,1.1086512856252064,-3.704066141952963,75.73065436295869,65.87669117007763,-26.67727525057728,-31.0884094307429,-42.36335172494398,-58.96820140774946,9.010331324316903,23.579986572265625,6.446805585318202,28.97649383544922,5.686089693609517,52.26689797728892,17.33129176452934,40.6216959063691,-40.03819291895343,64.7223241642414,6.349094099470555,11.645202070919852,8,-9.92999267578125,-19.164993286132812,-47.05499267578125,-49.519989013671875,-20.449981689453125,2,-0.09858620190755818,1.549832467266883,336.4200134277344,-1.0854360883909202,333.1199951171875,1.7009586984466534,322.2300109863281,-0.09858620190755818
6916,2020-08-27,345.0,349.510009765625,339.05999755859375,341.8399963378906,1880500.0,0.007770063943927763,-1.3967914550793212,-0.21763127087313547,80.46945990570231,67.95507613760763,-26.07691984995165,-32.16362497794955,-44.06539836405739,-60.57923214373159,10.95372738850259,10.45001220703125,8.451386001815592,29.58349761962893,2.8120542921787433,56.354940947079115,16.197775955903865,42.96921928335399,-34.62044905971402,63.94231298266,3.644300843839204,13.385721663725091,8,-12.07000732421875,-21.824996948242188,-48.01499938964844,-52.17999267578125,-13.6400146484375,3,-0.07681159420289851,1.1086512856252064,342.3399963378906,1.549832467266883,336.4200134277344,-1.0854360883909202,333.1199951171875,-0.07681159420289851
6917,2020-08-28,346.1099853515625,347.3800048828125,343.8399963378906,346.7300109863281,1189400.0,0.003217348845108603,2.687483112135421,-0.19621041652582885,88.65946428993487,70.75817032470965,-23.274407263335377,-31.77274364619609,-44.20863429785288,-60.617392494886474,12.938543865684482,3.540008544921875,9.65200491781809,28.70648345947268,-0.9783899053777532,58.39135682432311,13.864046777047463,43.548920141897895,-28.783571542916548,60.72938488564319,-3.6158489625499826,14.842436682425207,8,-13.17999267578125,-22.934982299804688,-49.12498474121094,-53.28997802734375,-20.72998046875,4,-0.05940307540595757,-1.3967914550793212,345.0,1.1086512856252064,342.3399963378906,1.549832467266883,336.4200134277344,-0.05940307540595757
6918,2020-08-31,345.3900146484375,346.239990234375,342.1000061035156,345.8900146484375,1070800.0,-0.002080178941944344,5.9002543234994915,0.8064182704139391,96.2178166303696,74.89097575143683,-18.656388249081942,-29.93412897764904,-42.481011394421444,-58.9174192851533,14.246000364310602,4.139984130859375,10.588282261469203,26.302012634277332,-5.749343836607636,58.3533691051623,10.276334398834877,42.32769086971979,-22.089298773001985,51.38106061067679,-19.610410620755665,16.025678235442477,8,-12.46002197265625,-20.160018920898438,-51.03501892089844,-52.57000732421875,-10.480010986328125,0,-0.06297228952069933,2.687483112135421,346.1099853515625,-1.3967914550793212,345.0,1.1086512856252064,342.3399963378906,-0.06297228952069933
6919,2020-09-01,347.17999267578125,349.3299865722656,343.55999755859375,344.9200134277344,1074500.0,0.005182483428670448,-1.3172595520421608,-4.51995849609375,95.91006771865915,79.00307751699073,-16.142909057045756,-30.405152140613495,-43.47321730591199,-59.80555451399823,15.878071839964617,5.769989013671875,12.414251945940464,26.264991760253906,-7.857567051374701,60.387550571882514,9.203712354439574,43.32627116606824,-18.741377022906704,41.54121474752366,-31.387364750905682,17.061279405814314,9,-12.209991455078125,-21.074996948242188,-52.774993896484375,-54.3599853515625,-12.19000244140625,1,-0.06040094954517228,5.9002543234994915,345.3900146484375,2.687483112135421,346.1099853515625,-1.3967914550793212,345.0,-0.06040094954517228
6920,2020-09-02,354.17999267578125,355.6700134277344,347.4700012207031,348.6700134277344,1438000.0,0.020162452179486756,-1.0733270317714463,2.4380663020727837,96.31227904489634,82.42855976007866,-18.219076368106016,-35.837837690566744,-49.568306973046504,-65.82175724591696,17.67514203417425,8.490020751953125,14.378264135113284,31.103492736816406,-5.730344568702662,67.93733004233547,12.686574084056872,49.52041138957594,-21.32278321430914,91.02938393501839,15.667111497419427,18.416918652759538,9,-14.979995727539062,-26.654998779296875,-59.774993896484375,-61.3599853515625,-12.3699951171875,2,-0.06166355183671568,-1.3172595520421608,347.17999267578125,5.9002543234994915,345.3900146484375,2.687483112135421,346.1099853515625,-0.06166355183671568
6921,2020-09-03,339.6300048828125,353.1099853515625,336.6600036621094,353.1099853515625,1570100.0,-0.04108077275355271,1.440653638569928,-2.4464666493123826,76.37323383352387,83.9338264048819,-0.6717955369943525,-20.163662201356487,-34.01559228363442,-50.541903205475364,19.117734891559017,17.519989013671875,16.472044297057096,15.183505249023426,-21.988383338809683,52.355393836856535,-3.4024390448931285,33.76944954293998,-2.972804745946462,15.62335452385539,-59.40556942842162,18.585944293916565,9,2.68499755859375,-12.105010986328125,-43.24750518798828,-46.4949951171875,11.29998779296875,3,-0.052233283218001025,-1.0733270317714463,354.17999267578125,-1.3172595520421608,347.17999267578125,5.9002543234994915,345.3900146484375,-0.052233283218001025
6922,2020-09-04,333.1099853515625,340.5299987792969,324.6099853515625,337.760009765625,1219500.0,-0.019197419066373955,2.124633878995885,0.34495780055782954,68.27315125856252,83.5095987496703,8.441570838437144,-12.415168290853217,-26.632398191983043,-43.173068754168355,20.350884515116643,15.920013427734375,18.54617340909641,7.479486083984398,-29.18350997913575,44.142482147104545,-10.852011947575704,25.8109841155445,26.8900146484375,27.36636289946206,-45.34049086879541,18.331498031560084,9,9.19500732421875,-3.8749847412109375,-36.28748321533203,-39.9749755859375,16.480010986328125,4,-0.005253520089327446,1.440653638569928,339.6300048828125,-1.0733270317714463,354.17999267578125,-1.3172595520421608,347.17999267578125,-0.005253520089327446
6923,2020-09-08,320.82000732421875,329.3599853515625,319.6499938964844,320.7900085449219,1578500.0,-0.03689465512231038,-7.40681683070216,-0.0064513165148452475,57.44257274703046,81.7098555324042,21.01305920114544,1.2494145463930408,-13.532368514887025,-30.18462399950539,21.533665156622856,13.459991455078125,19.35474653858978,-5.642492675781227,-40.98742360648822,29.702438254925767,-23.314958141134696,12.029972789572241,38.47219238281252,3.2482309642261655,-65.56971451192459,17.67246546535349,9,19.004989624023438,8.414993286132812,-23.680007934570312,-27.68499755859375,24.47998046875,1,0.014213569772740131,2.124633878995885,333.1099853515625,1.440653638569928,339.6300048828125,-1.0733270317714463,354.17999267578125,0.014213569772740131
6924,2020-09-09,328.2099914550781,331.30999755859375,319.739990234375,324.3999938964844,1303200.0,0.02303467353079114,1.3116875198165898,127.00508646998983,60.288989160239495,79.99411495432429,13.785727664439207,-4.064151159284336,-20.054861101107008,-36.95253757867641,22.550367023190233,11.57000732421875,20.49992430618289,0.2969924926757699,-32.63590968507219,33.22989467042373,-16.16945859619824,16.76344358154978,29.49652001953126,23.76455557212379,-43.9269296518004,16.466451088873992,9,9.45001220703125,1.0250091552734375,-29.329986572265625,-35.074981689453125,13.760009765625,2,0.020413797207475604,-7.40681683070216,320.82000732421875,2.124633878995885,333.1099853515625,1.440653638569928,339.6300048828125,0.020413797207475604
6925,2020-09-10,320.3900146484375,332.6600036621094,317.07000732421875,329.5799865722656,1254100.0,-0.02382613878380646,1.031269073478744,-2.412067667366195,50.196135474584736,76.63041223975567,20.29935674278846,5.257150413779414,-11.706983020428083,-28.527932532514797,23.583334065530682,15.589996337890625,19.960346164455586,-8.304985046386719,-39.62532142600486,23.015351333231422,-23.96515323619576,7.355183143422323,35.79423612304686,9.212012620262533,-52.59773345503776,15.660168189809067,9,15.979995727539062,8.844985961914062,-21.510009765625,-27.2550048828125,20.759979248046875,3,0.045569383933385055,1.3116875198165898,328.2099914550781,-7.40681683070216,320.82000732421875,2.124633878995885,333.1099853515625,0.045569383933385055
6926,2020-09-11,315.0,325.3500061035156,311.4100036621094,323.82000732421875,955200.0,-0.016823291619596614,1.3468007932511996,0.9597425756383308,45.86146503435547,71.87507898913574,23.452645029112773,11.910745868272556,-6.0468151626289455,-22.321381755500795,24.843574051961753,13.94000244140625,18.808230203128517,-14.109500122070301,-44.40750319743324,16.18850295329264,-29.258501659751744,1.0395014156111415,38.837396164648396,12.328286194566362,-43.07420898988761,15.14900153768147,9,18.540008544921875,14.235000610351562,-16.1199951171875,-21.864990234375,20.269989013671875,4,0.08511110336061511,1.031269073478744,320.3900146484375,1.3116875198165898,328.2099914550781,-7.40681683070216,320.82000732421875,0.08511110336061511
6927,2020-09-14,318.30999755859375,321.25,315.7699890136719,320.1700134277344,888800.0,0.010507928757440554,1.7263810760132698,0.21088597784190385,40.71705114962317,65.7083272690528,17.63949669063527,10.125643637059284,-9.13031426182863,-25.02202335627237,26.225689877070817,6.25,16.889433421455692,-11.438002014160134,-40.140862299385844,17.264858271065577,-25.78943215677299,2.913428128452722,32.133207205851534,32.470559512867645,-17.017911620722955,14.351430142612843,9,15.230010986328125,10.925003051757812,-18.402496337890625,-25.17498779296875,16.20001220703125,0,0.10247870116358149,1.3468007932511996,315.0,1.031269073478744,320.3900146484375,1.3116875198165898,328.2099914550781,0.10247870116358149
6928,2020-09-15,322.4700012207031,324.1499938964844,319.3800048828125,321.3800048828125,1111600.0,0.013069032371010092,1.1438241083001297,-0.586014536743835,41.349353539635445,59.64602569360572,11.048220077403698,7.4884262684685154,-13.151045104504078,-28.44984461263033,27.614628645650395,5.839996337890625,14.363236562443149,-8.000997924804665,-35.08092596304067,19.07893011343134,-21.540961943922696,5.538966094313366,24.850547455555272,52.047047334558826,8.212708954481343,13.539964019118012,9,11.07000732421875,6.7649993896484375,-22.125,-29.334991455078125,10.32000732421875,1,0.08410083113010614,1.7263810760132698,318.30999755859375,1.3468007932511996,315.0,1.031269073478744,320.3900146484375,0.08410083113010614
6929,2020-09-16,313.3800048828125,326.2300109863281,312.6099853515625,324.8599853515625,1668800.0,-0.02818865725022679,-1.09216669791862,-10.532127558305568,32.72074742666942,52.580299958247174,16.583401429012042,17.84624912312711,-3.9690817313334037,-18.762506624152593,28.76276768385945,13.620025634765625,10.912794726508878,-17.31499481201172,-43.709061847311034,9.079072223287596,-30.512028329661405,-4.117961294362033,31.067700192313964,9.270593979779413,-30.602908182653472,13.197033517649661,9,18.879989624023438,15.854995727539062,-12.325004577636719,-18.919998168945312,18.44000244140625,2,0.10185711408771159,1.1438241083001297,322.4700012207031,1.7263810760132698,318.30999755859375,1.3468007932511996,315.0,0.10185711408771159
6930,2020-09-17,307.2300109863281,308.3999938964844,301.3399963378906,304.9100036621094,1818200.0,-0.019624716959156796,2.0300593328006915,-0.20209157415677767,28.365197539431847,47.24607370334806,17.179808305766585,25.01742204879588,2.124328594854319,-12.175319993337325,29.938955701510707,12.040008544921875,6.814054653973699,-23.298989868164085,-50.26214311932881,3.6641633830006413,-36.78056649374645,-9.817413242581722,34.57467797575697,23.66416706310477,-12.620968408549892,13.481576625582358,9,13.704986572265625,22.709991455078125,-6.175010681152344,-12.770004272460938,27.19000244140625,3,0.11307485920026528,-1.09216669791862,313.3800048828125,1.1438241083001297,322.4700012207031,1.7263810760132698,318.30999755859375,0.11307485920026528
6931,2020-09-18,300.1300048828125,312.95001220703125,296.7699890136719,307.70001220703125,2284400.0,-0.023109741397729477,-1.2645176997198113,-3.2629238904527638,25.353759541660082,42.47725240147001,20.21312772453075,32.19860621772028,9.163709510652211,-4.586830392100467,30.537361973651795,16.180023193359375,2.297422589367443,-29.402496337890625,-59.307412158366674,0.5024194825854238,-44.35495424812865,-14.4500384276526,37.62821481685313,11.405340675778426,-20.887731683459293,14.952457910238033,9,14.584991455078125,28.254989624023438,1.4599990844726562,-5.6699981689453125,27.959991455078125,4,0.13667406905780166,2.0300593328006915,307.2300109863281,-1.09216669791862,313.3800048828125,1.1438241083001297,322.4700012207031,0.13667406905780166
6932,2020-09-21,307.70001220703125,308.0199890136719,295.3699951171875,296.2900085449219,1594200.0,0.025222427618240006,1.0995914935431668,-1.5072645472356825,31.179454919724066,39.559128198435964,9.677340232778874,24.75335162895726,1.6313973483518112,-11.733061835295246,31.00099780320651,12.649993896484375,-3.2963480952283817,-21.105989074707054,-52.43016545577768,10.218187306363575,-36.76807726524237,-5.44390088417174,25.13961981031514,39.95466866293322,9.659865210170793,15.662088190535306,9,6.3149871826171875,19.9849853515625,-6.110008239746094,-13.240005493164062,22.569976806640625,0,0.08960018106236078,-1.2645176997198113,300.1300048828125,2.0300593328006915,307.2300109863281,-1.09216669791862,313.3800048828125,0.08960018106236078
6933,2020-09-22,317.2799987792969,318.1199951171875,306.70001220703125,309.80999755859375,2099900.0,0.031134176770262423,1.4961727929772837,0.6546887662718016,36.14714275089846,36.8767008196203,-0.511381573974063,14.67839580405763,-7.479319656122584,-20.771462115117345,30.09791273199656,11.41998291015625,-7.123180206153847,-10.734002685546898,-42.39806845483571,20.930063083741913,-26.56603557019133,5.098030199097536,10.313884072027292,70.99803109310427,40.385648736729905,15.832032884644414,9,-3.2649993896484375,10.404998779296875,-15.87249755859375,-22.819992065429688,1.230010986328125,1,0.0543053802717437,1.0995914935431668,307.70001220703125,-1.2645176997198113,300.1300048828125,2.0300593328006915,307.2300109863281,0.0543053802717437
6934,2020-09-23,304.92999267578125,315.9800109863281,303.05999755859375,315.3999938964844,1412100.0,-0.03892462856477252,1.2218356149286396,-1.4016063600746802,28.259901983764536,34.43934154286249,9.151452198384163,25.874907335499415,5.601683108707334,-7.807591377194569,29.003717989643025,14.220001220703125,-10.485041186466049,-21.509507751464866,-54.516816014792596,11.497800511862863,-38.0131618831287,-5.00585361980103,18.152545892763783,42.02196729052198,18.26491375821129,16.503654131663854,9,5.8700103759765625,22.7550048828125,-3.522491455078125,-10.469985961914062,20.67999267578125,2,0.09136528560102297,1.4961727929772837,317.2799987792969,1.0995914935431668,307.70001220703125,-1.2645176997198113,300.1300048828125,0.09136528560102297
6935,2020-09-24,308.5899963378906,312.6300048828125,301.94000244140625,304.6700134277344,1216900.0,0.012002767028564731,-1.2793170312723676,-0.37440138043202625,34.840781247810966,33.21482112213533,4.069546416400669,20.613669575494555,2.5819826040371936,-10.932397028689138,26.574091703710067,10.69000244140625,-12.218109847796995,-16.16200408935549,-49.1974469230459,16.87343874433492,-32.67972550620067,0.35571732748968543,10.612786147464362,58.10989547561813,31.947404328001063,16.5177214168452,9,2.2100067138671875,19.095001220703125,-7.254997253417969,-14.129989624023438,6.089996337890625,3,0.07527791328949118,1.2218356149286396,304.92999267578125,1.4961727929772837,317.2799987792969,1.0995914935431668,307.70001220703125,0.07527791328949118
6936,2020-09-25,318.5,318.7900085449219,307.7699890136719,309.8999938964844,1239800.0,0.03211382021359643,1.4008696490487382,2.1938886726352664,43.09350898908498,33.47887199318664,-5.913655316384052,9.082208725372368,-6.421705559297379,-20.351123147782232,23.804121910907707,11.02001953125,-14.775390485649837,-4.927000427246071,-36.642382111117,26.78838125662486,-20.784691269181508,10.930690414689366,-23.1300048828125,98.76170632516187,69.74620756717256,15.857690841935465,9,-7.6999969482421875,9.18499755859375,-16.60999298095703,-24.039993286132812,-2.079986572265625,4,0.049984343572164525,-1.2793170312723676,308.5899963378906,1.2218356149286396,304.92999267578125,1.4961727929772837,317.2799987792969,0.049984343572164525
6937,2020-09-28,325.54998779296875,326.1300048828125,322.260009765625,325.42999267578125,1134300.0,0.022134969522664916,5.046728971962617,0.013952910700661805,52.352522611185954,34.701446334470035,-13.21874029526083,0.43525718220280396,-12.579858747742946,-26.886044599338106,20.927395539658864,7.6300048828125,-15.625369221495703,3.1509872436523665,-26.74960036975142,33.05157485705615,-11.799306563049527,18.10128105035426,-29.71159240722659,97.6022445998148,62.62875391593801,14.950293806701882,9,-14.749984741210938,2.135009765625,-20.30998992919922,-28.129989624023438,-0.819976806640625,0,0.0078022074647938755,1.4008696490487382,318.5,-1.2793170312723676,308.5899963378906,1.2218356149286396,304.92999267578125,0.0078022074647938755
6938,2020-09-29,323.6400146484375,329.2200012207031,323.04998779296875,325.5400085449219,1115500.0,-0.005866912044690031,-3.0064402984335215,-15.833926754832147,47.59601322418278,36.35425364530485,-12.432787605271017,0.6663939811454611,-10.086506103825343,-24.545600385080547,18.25718971111705,6.170013427734375,-15.670663895608982,2.3285140991210938,-25.566079509924975,30.223107708167163,-11.61878270540194,16.27581090364413,-26.58995488281255,79.54550285207364,41.371503539112844,13.94729680452302,9,-11.345016479492188,4.04498291015625,-16.57501220703125,-25.245010375976562,19.3599853515625,1,0.020485644744628884,5.046728971962617,325.54998779296875,1.4008696490487382,318.5,-1.2793170312723676,308.5899963378906,0.020485644744628884
6939,2020-09-30,326.2099914550781,329.1400146484375,319.6700134277344,323.0199890136719,1804900.0,0.007940849988627985,1.0928066578542717,-1.6789540468044781,53.24052314902134,39.11817871303702,-14.518182540316218,-3.747278741366813,-12.004132298865613,-26.65876602049758,15.164119110835722,9.470001220703125,-15.424072886522708,5.946990966796875,-19.30476855756831,31.19875049116206,-6.678888795385717,18.572870728979467,-27.229735202148504,88.96623936834875,45.181903739217134,12.625879762182604,9,-13.914993286132812,1.475006103515625,-12.577491760253906,-22.039993286132812,24.75,2,-0.023604371083506437,-3.0064402984335215,323.6400146484375,5.046728971962617,325.54998779296875,1.4008696490487382,318.5,-0.023604371083506437
6940,2020-10-01,332.3399963378906,333.9800109863281,329.8500061035156,330.739990234375,1091400.0,0.018791591439211386,-1.443808405941041,0.5015689275805989,59.57588159415507,42.920636718869794,-18.675710312422098,-12.224110854185028,-17.350682636234126,-32.41111086337031,11.729530334761895,7.77001953125,-15.400333506655784,13.168995666503918,-7.353065137551255,33.69105647055909,2.9079652644763314,23.430026068531504,-31.545355386894585,93.7427955987658,44.08011632820564,10.261030402027584,10,-17.664993286132812,-4.654998779296875,-15.862495422363281,-26.55999755859375,19.920013427734375,3,-0.02025037931181084,1.0928066578542717,326.2099914550781,-3.0064402984335215,323.6400146484375,5.046728971962617,325.54998779296875,-0.02025037931181084
6941,2020-10-02,321.8900146484375,329.4800109863281,319.9100036621094,326.1600036621094,902700.0,-0.031443647483309856,-1.3256365854472507,-2.668732953136623,51.83252436284201,45.21542221254957,-5.380259884513862,-3.3426899922859548,-6.064879059612053,-21.54204349378898,9.4763936947913,12.42999267578125,-13.989251109012002,3.60601348876952,-14.59504474723093,21.80707172476997,-5.494515629230705,12.706542606769744,-18.440544094614893,15.513638011558722,-34.82323301708476,9.100529118000237,10,-3.9300079345703125,3.6299896240234375,5.902488708496094,-4.795013427734375,38.25,4,-0.02239902340720601,-1.443808405941041,332.3399963378906,1.0928066578542717,326.2099914550781,-3.0064402984335215,323.6400146484375,-0.02239902340720601
6942,2020-10-05,331.3599853515625,332.0,327.1199951171875,330.3299865722656,1296500.0,0.029419895840720356,3.2250611004689875,-0.24121813334858025,54.315949546828776,47.23417852320849,-12.450411466864637,-13.6503489904851,-14.479230475774443,-30.461435121729778,8.465184949523316,10.1099853515625,-11.205252908734394,13.163484191894554,-4.752056869031492,31.0790252528206,4.20571366143156,22.12125472235755,-25.46807156313946,81.69094282484912,30.266257038081697,8.95777053046302,10,-13.399978637695312,-5.8399810791015625,-3.3074874877929688,-10.864990234375,10.9000244140625,0,-0.04508683179707795,-1.3256365854472507,321.8900146484375,-1.443808405941041,332.3399963378906,1.0928066578542717,326.2099914550781,-0.04508683179707795
6943,2020-10-06,325.3800048828125,333.8699951171875,323.9100036621094,331.30999755859375,1042400.0,-0.018046779131781543,-1.245771575629963,-5.757281265740274,56.00721569854415,50.317213380406216,-5.811785265658102,-7.706336726315612,-7.7321713425967005,-24.009716883611816,7.971009076033139,9.959991455078125,-7.278315378382672,6.955503845214821,-11.214869188701641,25.125876879131283,-2.12968267174341,16.040690362173052,-17.241043318557047,39.90211341195538,-16.158527848177478,9.085186516958244,10,-7.4199981689453125,0.1399993896484375,2.6724929809570312,-4.885009765625,27.019989013671875,1,-0.0019976454813763755,3.2250611004689875,331.3599853515625,-1.3256365854472507,321.8900146484375,-1.443808405941041,332.3399963378906,-0.0019976454813763755
6944,2020-10-07,334.9100036621094,336.9100036621094,327.0799865722656,327.739990234375,1235700.0,0.029288827328923128,-1.3156638545512058,-1.2091099972209929,63.40307126686803,53.49080116030145,-11.89252074105832,-17.61160720969724,-16.389490990611364,-33.07355730259633,7.231802273363941,11.529998779296875,-3.9302225380218943,16.150502014160168,-3.0001095347059845,35.30111356302632,6.575196239727063,25.725807788593272,-24.703758144088113,88.23529411764706,26.9168965435963,9.575305774433078,10,-12.57000732421875,-9.389999389648438,-5.830009460449219,-14.415008544921875,14.600006103515625,2,0.02415573213528921,-1.245771575629963,325.3800048828125,3.2250611004689875,331.3599853515625,-1.3256365854472507,321.8900146484375,0.02415573213528921
6945,2020-10-08,334.989990234375,337.760009765625,333.260009765625,336.3599853515625,788200.0,0.00023883004804581276,1.1582506366909633,-0.19107288026661332,68.11098976784538,56.270521246830384,-8.754475011744319,-17.435653019113772,-15.75131640033294,-32.7776711022924,6.756679576613059,4.5,-1.5785202402045115,15.500489807128929,-4.978795519411278,35.979775133669136,5.260847143858825,25.740132470399033,-22.11336890194491,84.48168860455216,16.15358438939394,10.239642663270114,10,-6.2749786376953125,-9.469985961914062,-4.452491760253906,-14.4949951171875,21.96002197265625,3,0.047673069901371434,-1.3156638545512058,334.9100036621094,-1.245771575629963,325.3800048828125,3.2250611004689875,331.3599853515625,0.047673069901371434
6946,2020-10-09,341.80999755859375,342.20001220703125,335.7699890136719,336.6199951171875,846800.0,0.020358839138587825,1.1541001707339515,-3.7883364519290743,67.86052594237414,57.99363272807352,-13.321089031659483,-23.34083533718001,-21.815845609559176,-39.120530709024365,6.960244785530042,7.21002197265625,3.3192826130914455,20.97999725341799,-1.6579566024522592,43.61795110928824,9.661020325482866,32.29897418135312,-25.947369614180275,97.86760816716084,24.878468642424522,11.318976927935122,10,-10.874984741210938,-17.57000732421875,-8.447502136230469,-21.31500244140625,15.25,4,0.030572576231448156,1.1582506366909633,334.989990234375,-1.3156638545512058,334.9100036621094,-1.245771575629963,325.3800048828125,0.030572576231448156
6947,2020-10-12,350.92999267578125,353.9800109863281,342.2099914550781,345.17999267578125,1571000.0,0.026681475621918027,-1.0136898328712622,1.107899286159491,67.70495504247194,60.227959596772315,-20.63200171372506,-31.507106287944907,-30.137149061677917,-47.765218664454665,7.50496151339907,12.170013427734375,7.391849138064117,28.46899261474607,2.188235363768399,54.74974986572374,15.328613989257235,41.60937124023491,-31.38013093460131,89.85694191005284,15.92955319489252,13.140378625488834,10,-14.10498046875,-26.254989624023438,-16.009994506835938,-30.43499755859375,7.82000732421875,0,0.026244613355590918,1.1541001707339515,341.80999755859375,1.1582506366909633,334.989990234375,-1.3156638545512058,334.9100036621094,0.026244613355590918
6948,2020-10-13,349.5899963378906,353.739990234375,347.510009765625,352.6700134277344,1118700.0,-0.003818414971240802,1.3869790935877648,-0.5356551460597826,76.57704974242354,62.82090699603922,-17.012991569244377,-29.546012589436486,-28.169393311686235,-45.9450580190138,7.812386724783986,6.22998046875,9.959220150638771,25.772996520996116,-3.1731571520925854,54.71915019408482,11.299919684451766,40.24607335754047,-24.531310717486974,83.68025775418056,5.48088245793673,14.473076836544344,10,-12.644989013671875,-24.914993286132812,-13.819999694824219,-29.095001220703125,5.149993896484375,1,-0.02096738078620808,-1.0136898328712622,350.92999267578125,1.1541001707339515,341.80999755859375,1.1582506366909633,334.989990234375,-0.02096738078620808
6949,2020-10-14,345.29998779296875,351.489990234375,341.2300109863281,351.489990234375,896400.0,-0.012271542635263089,2.315016220160328,2.009729901115669,71.68343002955865,64.16619015552851,-10.873788632869434,-23.971033595686436,-23.254360471929488,-41.156794914720024,8.453911605847493,10.259979248046875,10.867277495466908,19.886988830566395,-10.136064602598367,49.91004226373116,4.875462113984042,34.89851554714875,-15.613890114017181,58.10799863908106,-21.697633006292037,15.011526716582377,10,-8.35498046875,-20.624984741210938,-10.769989013671875,-24.80499267578125,16.140014648437557,2,0.020561848695380025,1.3869790935877648,349.5899963378906,-1.0136898328712622,350.92999267578125,1.1541001707339515,341.80999755859375,0.020561848695380025
6950,2020-10-15,341.9700012207031,343.17999267578125,338.0,341.2900085449219,790000.0,-0.009643749464196882,2.341957078164993,-0.10985337763885739,65.03141084351337,65.63273309782532,-6.743256524087997,-18.87257575102973,-19.335151369583514,-37.25647726807142,8.049457461046652,7.29998779296875,12.545852310481962,14.82000274658202,-14.79060231970334,44.43060781286738,0.014700213439311938,29.625305279724728,-8.396877412571314,34.047252750935975,-41.56938280714899,14.805302533142687,10,-3.024993896484375,-17.294998168945312,-8.522499084472656,-21.475006103515625,5.720001220703125,3,0.022048742632414742,2.315016220160328,345.29998779296875,1.3869790935877648,349.5899963378906,-1.0136898328712622,350.92999267578125,0.022048742632414742
6951,2020-10-16,341.1499938964844,346.82000732421875,340.95001220703125,343.7799987792969,790000.0,-0.0023978925674522644,-2.874624821223536,-3.8676958980342877,60.85748427496623,66.35957028984059,-3.24517701725415,-15.622878670616728,-17.964566079533995,-35.84930924976072,7.384271965502675,5.8699951171875,13.502843001880308,11.948995971679665,-15.375681604604551,39.27367354796388,-1.7133428164624434,25.611334759821773,-4.311768139841149,19.712088428345805,-50.92903782286426,13.66233878814211,10,-2.204986572265625,-16.474990844726562,-8.347488403320312,-20.654998779296875,2.17999267578125,4,0.04631399265198599,2.341957078164993,341.9700012207031,2.315016220160328,345.29998779296875,1.3869790935877648,349.5899963378906,0.04631399265198599
6952,2020-10-19,335.2699890136719,344.2300109863281,334.04998779296875,343.32000732421875,822700.0,-0.017235834641687542,1.0628159581474301,3.060837781387793,57.67048462263987,66.54437794807346,3.629466187363903,-7.980670111420011,-11.5006909070338,-29.452847317139458,6.343551670156133,10.180023193359375,13.207995439716,4.690492248535179,-20.786290193203,30.16727469027336,-8.04789897233394,17.428883469404298,18.71002197265625,6.1960440296217305,-60.70310669563398,12.738391220869097,10,5.260009765625,-10.594985961914062,-3.8824844360351562,-14.774993896484375,9.930023193359375,0,0.06499242180615616,-2.874624821223536,341.1499938964844,2.341957078164993,341.9700012207031,2.315016220160328,345.29998779296875,0.06499242180615616
6953,2020-10-20,334.510009765625,338.9700012207031,333.45001220703125,338.3500061035156,1131200.0,-0.002266767897367239,1.173229765530665,0.47701709359587235,55.608127418469515,65.67827307602917,6.504779815314748,-6.180557196873508,-9.98438516823768,-28.27857539173391,6.239228860762369,5.519989013671875,14.612111349332622,3.0690124511718864,-21.66874572860189,27.806770630945664,-9.299866638715002,15.437891541058775,19.071400756835942,5.875825109027733,-55.82648398452271,12.36887908988688,10,9.110000610351562,-9.835006713867188,-3.1225051879882812,-14.0150146484375,15.959991455078125,1,0.07246417005984007,1.0628159581474301,335.2699890136719,-2.874624821223536,341.1499938964844,2.341957078164993,341.9700012207031,0.07246417005984007
6954,2020-10-21,332.7900085449219,336.67999267578125,331.30999755859375,335.69000244140625,816800.0,-0.005141852771186839,1.200829231991095,0.7552074640981014,50.32333152949452,63.7018666051013,8.81994647230266,-2.3888116986204295,-7.351905989986733,-26.14416946871296,5.848940925270318,5.3699951171875,15.04040398204188,-0.04398956298825851,-21.402935274212552,21.314956148236035,-10.723462418600377,10.63548329262386,19.986146044921895,9.542295644508807,-46.11985240840123,10.679472855612142,10,9.854995727539062,-8.115005493164062,-1.4025039672851562,-12.295013427734375,21.449981689453125,2,0.06595745402762043,1.173229765530665,334.510009765625,1.0628159581474301,335.2699890136719,-2.874624821223536,341.1499938964844,0.06595745402762043
6955,2020-10-22,331.82000732421875,333.9100036621094,325.30999755859375,332.94000244140625,803400.0,-0.0029147546374493905,4.620923506532363,0.3862060256558662,58.259861236483864,62.6351260822246,10.385102088042345,0.43295380890799606,-5.640805060428022,-24.716967623264736,5.539430299790201,8.600006103515625,15.781969211254818,-2.1754913330078125,-20.258612593423834,15.907629927408209,-11.217051963215795,6.86606929720017,19.668177843750016,30.26502468645366,-29.21672262506392,9.041560630208007,10,7.8249969482421875,-7.1450042724609375,-1.072509765625,-11.32501220703125,20.199981689453125,3,0.08926524761433718,1.200829231991095,332.7900085449219,1.173229765530665,334.510009765625,1.0628159581474301,335.2699890136719,0.08926524761433718
6956,2020-10-23,334.4200134277344,334.5899963378906,330.0,333.32000732421875,721900.0,0.007835591724808744,5.37511921161386,-0.9821525885558583,52.87380765542395,60.987220816997045,7.405337617344912,-0.9625631227944496,-7.517405336314084,-26.886636891011904,5.787082946293105,4.589996337890625,14.9522959378196,-0.3714859008788949,-16.91898656597931,16.17601476422152,-8.645236233429102,7.902264431671313,14.973916731484394,48.150155410495,-8.170231519625304,8.273750332550215,10,5.10498046875,-9.745010375976562,-8.982513427734375,-13.925018310546875,22.399993896484375,4,0.03968060666482631,4.620923506532363,331.82000732421875,1.200829231991095,332.7900085449219,1.173229765530665,334.510009765625,0.03968060666482631
6957,2020-10-26,328.0899963378906,332.1000061035156,323.44000244140625,330.9100036621094,927800.0,-0.01892834410525379,2.330762820287099,-2.5636287973366625,52.52844900192878,58.31515406805319,11.348168622554795,5.868376571525005,-0.4849048926547539,-20.044078830541707,6.126835256275701,10.980010986328125,13.491591430884341,-6.828503417968761,-23.114280043717145,9.457273207779622,-14.971391730842981,1.3143848949054586,19.377219213278124,29.942010701786447,-27.27972338228683,8.142888312874193,10,9.375,-3.4149932861328125,-6.540000915527344,-7.595001220703125,27.399993896484375,0,0.04645063977714137,5.37511921161386,334.4200134277344,4.620923506532363,331.82000732421875,1.200829231991095,332.7900085449219,0.04645063977714137
6958,2020-10-27,330.2699890136719,333.3999938964844,329.30999755859375,330.5899963378906,838700.0,0.0066444960227807215,-2.651798365122616,0.11347747981732788,44.98268206273529,55.34840429396171,6.860928180180224,4.438095839950165,-2.002226528744245,-21.77651962104477,6.176741782095748,5.30999755859375,11.539273499819387,-4.980009460449196,-20.553486030300633,10.59346710940224,-12.766747745374914,2.8067288244765223,14.794505226520641,51.586039350187164,-1.641938594943106,7.786738284925713,10,4.860015869140625,-2.3099822998046875,-9.419990539550781,-9.774993896484375,33.430023193359375,1,0.04520550970418724,2.330762820287099,328.0899963378906,5.37511921161386,334.4200134277344,4.620923506532363,331.82000732421875,0.04520550970418724
6959,2020-10-28,318.510009765625,325.1000061035156,317.9599914550781,323.4700012207031,948400.0,-0.035607168798979405,-1.3564295606194132,15.499618539004388,35.773493325858496,52.09752456977783,16.115867371158686,16.43422547657451,10.26874337579659,-9.711706311883802,6.866653303576349,12.30999755859375,8.466143398982467,-16.35498962402346,-33.19837707177106,0.4883978237241422,-24.776683347897233,-7.933295900149687,24.392035294688867,3.3073851416323503,-44.06835062773206,8.421693723873789,10,13.879989624023438,9.449996948242188,2.3399887084960938,1.9849853515625,50.089996337890625,2,0.10034218855035615,-2.651798365122616,330.2699890136719,2.330762820287099,328.0899963378906,5.37511921161386,334.4200134277344,0.10034218855035615
6960,2020-10-29,325.6099853515625,329.3900146484375,319.3299865722656,319.42999267578125,896800.0,0.022291216502621003,-2.153611403424854,-1.2459684117911265,36.0824520632417,49.344743212919546,7.20931034209292,9.279992721383621,3.7196039303248654,-16.433726416657237,7.014210953323931,10.8800048828125,4.72317301524572,-8.91851348876952,-26.2365209737452,8.39949399620616,-17.577517231257332,-0.259509746281708,14.299013276123105,46.00115243736833,4.805246049025058,8.659003742487835,10,5.485015869140625,2.3500213623046875,-6.367485046386719,-5.114990234375,46.58001708984381,3,0.08792729391237986,-1.3564295606194132,318.510009765625,-2.651798365122616,330.2699890136719,2.330762820287099,328.0899963378906,0.08792729391237986
6961,2020-10-30,314.67999267578125,325.1700134277344,312.04998779296875,321.9100036621094,1682700.0,-0.03356774413407526,-1.1008813188263091,-1.169906076856982,19.796674745703598,45.136542115482186,15.633722180963161,20.703618393160298,14.778199380216392,-5.25926670435075,7.913322875003812,13.55999755859375,1.266342199413998,-19.488005065917946,-38.16093094320763,-0.8150791886282605,-28.82446800456279,-10.151542127273103,22.59512509119145,12.31852051967061,-21.783465952123176,9.336462938644845,10,10.830001831054688,16.19500732421875,4.562507629394531,5.81500244140625,57.910003662109375,4,0.11866021738586507,-2.153611403424854,325.6099853515625,-1.3564295606194132,318.510009765625,-2.651798365122616,330.2699890136719,0.11866021738586507
6962,2020-11-02,316.4200134277344,321.8699951171875,312.1700134277344,317.760009765625,1109900.0,0.005529492794115631,1.02929186844197,0.18533807769096672,22.545938043378328,41.46296551824983,12.224138148698046,18.748172763123932,13.119695384481986,-6.454811729349615,8.987602224361417,9.699981689453125,-1.315539544561318,-17.00098571777346,-37.273690413395116,3.271718977848195,-27.137338065584288,-6.8646333699626325,17.323586142877787,20.468498292588446,-7.058046635012008,10.13635234781084,11,7.944976806640625,16.594985961914062,2.8224868774414062,4.17498779296875,47.759979248046875,0,0.1276783774162602,-1.1008813188263091,314.67999267578125,-2.153611403424854,325.6099853515625,-1.3564295606194132,318.510009765625,0.1276783774162602
6963,2020-11-03,324.7300109863281,326.94000244140625,317.8299865722656,319.9100036621094,1114900.0,0.02626255358683771,-1.0289473863072542,-3.597030221594662,34.03694793725586,39.65336734133443,2.660763100182635,10.948307941873281,4.638387729520559,-14.211351354392036,9.729545582608024,10.519989013671875,-3.3393385428504416,-8.658488464355457,-28.987475812254672,11.670498883543758,-18.822982138305065,1.50600520959415,5.976482935413969,73.12574137888554,47.42409142965647,10.164493673949595,11,-1.4100189208984375,8.284988403320312,-5.487510681152344,-4.135009765625,37.769989013671875,1,0.09472478122553918,1.02929186844197,316.4200134277344,-1.1008813188263091,314.67999267578125,-2.153611403424854,325.6099853515625,0.09472478122553918
6964,2020-11-04,343.0,347.9100036621094,334.1099853515625,339.7200012207031,1344400.0,0.05626208972240976,1.1068720428830012,0.6804966380063567,50.648859291101374,38.807700458514155,-15.654913293870322,-7.0457630452964395,-13.700530284950787,-31.855304062128482,10.389841962632888,23.17999267578125,-4.348141775684098,9.207000732421875,-11.566541483905155,29.980542948748905,-1.1797703757416684,19.59377184058542,-30.95001220703125,86.30785976217405,59.11468409489585,10.386771108163524,11,-13.020004272460938,-9.985000610351562,-23.01000213623047,-20.705001831054688,21.320007324218807,2,0.060349889816417646,-1.0289473863072542,324.7300109863281,1.02929186844197,316.4200134277344,-1.1008813188263091,314.67999267578125,0.060349889816417646
6965,2020-11-05,350.9599914550781,352.010009765625,346.2099914550781,350.9200134277344,1074200.0,0.023206972172239437,4.420540756374423,0.012188427506768764,55.669866704671094,39.11837368620828,-23.036961464998512,-14.490935014102433,-21.829224053305722,-39.223477445810545,11.113580861034,9.010009765625,-4.93333737095287,16.368492126464844,-5.780933687434754,38.51791794036444,5.293779219515045,27.443205033414642,-38.19280334472654,97.37232799505121,66.37290768921301,11.074712906949804,11,-18.92999267578125,-17.944992065429688,-30.969993591308594,-27.784988403320312,14.550018310546875,3,0.05026218109734426,1.1068720428830012,343.0,-1.0289473863072542,324.7300109863281,1.02929186844197,316.4200134277344,0.05026218109734426
6966,2020-11-06,352.260009765625,353.8500061035156,344.79998779296875,351.4800109863281,623100.0,0.0037041780892375087,3.570726181210071,19.510687022900765,60.36862480123337,39.98950433057546,-24.071639690190807,-15.77680865782554,-23.37206961520667,-39.88473860560072,11.517988747488817,9.050018310546875,-4.861748040028544,17.146009826660134,-6.182064337840302,40.47408399116057,5.481972744409916,28.81004690891035,-37.923108789062496,96.18522884526676,59.48519499097888,11.664037082250207,11,-19.310012817382812,-19.245010375976562,-31.08000946044922,-29.085006713867188,8.16998291015625,4,0.05657750560173347,4.420540756374423,350.9599914550781,1.1068720428830012,343.0,-1.0289473863072542,324.7300109863281,0.05657750560173347
6967,2020-11-09,360.1400146484375,377.1499938964844,359.30999755859375,365.95001220703125,1820100.0,0.022369853699985454,-3.776417815326541,-7.448726475996714,64.39079640437424,42.14596147964645,-30.091710829005365,-24.1706874808649,-31.444125596243907,-47.08549572633308,11.49719647816833,24.889984130859375,-5.072550037837232,24.565513610839844,-0.3843730920646635,49.51540031374435,12.090570259387562,37.040456962292126,-43.43232736425779,71.32505538126904,29.456708447281258,12.474943351452263,11,-15.540023803710938,-15.540023803710938,-38.40000915527344,-36.96501159667969,9.1199951171875,0,0.03456983723846019,3.570726181210071,352.260009765625,4.420540756374423,350.9599914550781,1.1068720428830012,343.0,0.03456983723846019
6968,2020-11-10,342.260009765625,358.1499938964844,339.3500061035156,358.1499938964844,1544100.0,-0.049647370898972865,1.3662689198610287,2.734938176928491,54.50052370964527,44.226742633400534,-11.546275581150837,-7.239137487167682,-13.944688349445016,-28.608788416326036,10.919305206747984,20.790008544921875,-5.465644028261124,7.052008056640602,-17.23762804429083,31.341644157572034,-5.092809993825085,19.19682610710629,-20.71693795246091,18.935926570637474,-25.905220283748154,12.14481805046571,11,2.3399810791015625,2.3399810791015625,-20.520004272460938,-19.085006713867188,38.05999755859381,1,0.06404482640308107,-3.776417815326541,360.1400146484375,3.570726181210071,352.260009765625,4.420540756374423,350.9599914550781,0.06404482640308107
6969,2020-11-11,352.3999938964844,356.54998779296875,342.92999267578125,345.6499938964844,1127000.0,0.029626552450001675,-1.234617291121114,-0.4247958930865805,58.99632417583444,46.77272842368862,-18.297602821803594,-17.728904181406165,-24.4129642654525,-38.21159233117004,10.965640321058077,14.28997802734375,-5.081284902736456,16.83699188232424,-8.26755336359804,41.94153712824652,4.284719259363101,29.389264505285382,-26.408368316654673,34.52378837909626,-11.658775754517308,12.552272622961153,11,-7.8000030517578125,-7.8000030517578125,-30.659988403320312,-29.224990844726562,27.709991455078125,2,0.028660630756090377,1.3662689198610287,342.260009765625,-3.776417815326541,360.1400146484375,3.570726181210071,352.260009765625,0.028660630756090377
6970,2020-11-12,349.510009765625,356.6400146484375,347.6499938964844,352.9700012207031,947700.0,-0.008200863169448014,-1.504175964297099,-0.5125913266782407,56.5797517235506,50.85973697678273,-13.031248580142744,-15.014900177151105,-22.117287900971746,-34.79114893181372,11.335905682121908,8.990020751953125,-4.388803408960996,13.57000732421875,-12.158364121636623,39.29837877007412,0.7058216012910634,26.434193047146437,-19.425714720462906,26.87832524644163,-18.268194895660283,12.864185722927699,11,-4.850006103515625,-4.9100189208984375,-25.58000946044922,-24.280014038085938,26.41998291015625,3,0.042373600597376715,-1.234617291121114,352.3999938964844,1.3662689198610287,342.260009765625,-3.776417815326541,360.1400146484375,0.042373600597376715
6971,2020-11-13,356.95001220703125,358.3299865722656,350.42999267578125,351.8399963378906,1179400.0,0.021286950970003327,1.0076313677132653,-1.4768868465385396,62.463306005966984,55.29500008373702,-15.471704189206775,-22.356755478319087,-29.608336610610536,-41.529096773422225,11.452867311602349,8.819976806640625,-1.724729367562702,20.220008850097656,-7.102827877193647,47.54284557738896,6.558590486451976,33.881427213743336,-23.1004612537634,46.560877743959054,-0.4878880145817206,13.661418363645653,11,-9.46002197265625,-12.350021362304688,-29.832504272460938,-30.845016479492188,23.019989013671875,4,0.023980942053110077,-1.504175964297099,349.510009765625,-1.234617291121114,352.3999938964844,1.3662689198610287,342.260009765625,0.023980942053110077
6972,2020-11-16,357.05999755859375,361.2200012207031,353.3299865722656,356.5400085449219,1158800.0,0.0003081253615386803,-1.273768639159935,0.10175878646719819,61.779977547250475,58.37755892929198,-10.293092841939824,-21.871974606717743,-29.558950779269423,-40.97109442046366,12.313768154951719,7.8900146484375,0.6415966149579617,19.240493774414062,-9.536285904099543,48.01727345292767,4.852103935157288,33.62888361367084,-19.746411169868566,80.97848838182843,33.078346729251294,14.388389839256803,11,-1.4300079345703125,-12.460006713867188,-29.472496032714844,-29.535003662109375,19.860015869140625,0,0.009438176049487268,1.0076313677132653,356.95001220703125,-1.504175964297099,349.510009765625,-1.234617291121114,352.3999938964844,0.009438176049487268
6973,2020-11-17,358.75,360.0,353.42999267578125,354.9800109863281,953900.0,0.004733104948640765,1.0956997882748047,7.250132050002934,69.4133578950282,60.46250321861718,-7.431355914964286,-22.82301360491323,-30.670454831243887,-41.94089341541786,13.277773193573605,6.57000732421875,5.429742816956264,19.71849670410154,-10.478204217184611,49.91519762538769,4.620146243458464,34.816847164744615,-18.249501010654058,86.49535228681503,31.593209329280512,15.098350460643063,11,-0.5,-14.150009155273438,-27.99999237060547,-31.225006103515625,22.410003662109375,1,0.02929619446864118,-1.273768639159935,357.05999755859375,1.0076313677132653,356.95001220703125,-1.504175964297099,349.510009765625,0.02929619446864118
6974,2020-11-18,354.739990234375,360.260009765625,353.760009765625,356.239990234375,912000.0,-0.01117772756968638,-2.757267852102738,-0.3978791435625531,64.48533486786235,61.44199968119399,-1.766683878162155,-18.007504963923566,-26.354853681742327,-37.24904096490411,14.256930608051672,6.5,10.218208988403376,14.610987854003895,-16.219461094968096,45.441436802975886,-0.8042366204821292,30.02621232848992,-11.30753165245801,52.24754982436097,-3.624339661849774,15.415224474485997,11,3.510009765625,-10.139999389648438,-23.92998504638672,-27.05499267578125,26.3800048828125,2,0.07210920052442704,1.0956997882748047,358.75,-1.273768639159935,357.05999755859375,1.0076313677132653,356.95001220703125,0.07210920052442704
6975,2020-11-19,361.4400024414063,363.3900146484375,349.04998779296875,353.20001220703125,1533600.0,0.018887107153057858,1.3624397944716493,-5.493326822916704,74.27325903756844,62.98695904078677,-7.625695133720114,-23.58383921795655,-32.41301935004611,-43.35337618582571,14.58536596327708,14.34002685546875,14.154912776470553,19.830000305175815,-12.14435088151987,51.8043514918715,3.842824711827973,35.81717589852366,-15.31014103432392,86.4016139810259,23.986944517933146,15.987175593347832,11,-3.190002441406307,-16.840011596679744,-30.629997253418026,-33.75500488281256,16.889984130859318,3,0.05165444550699072,-2.757267852102738,354.739990234375,1.0956997882748047,358.75,-1.273768639159935,357.05999755859375,0.05165444550699072
6976,2020-11-20,347.69000244140625,359.989990234375,347.510009765625,358.8500061035156,2369800.0,-0.03804227508610947,-1.1666653421177418,-1.3543709816005358,64.43274849517867,62.99162038420949,6.043405242518816,-9.263664424326294,-17.99395266046963,-29.183637175472086,14.954498822977216,13.929992675781307,15.28592844006107,5.416500854492199,-26.480279122439242,37.31328083142364,-10.531889133973493,21.36489084295789,29.459991455078125,1.133454788644697,-63.83647784844864,15.948389988465712,11,3.6800079345703125,-3.0900115966796875,-15.879997253417969,-20.0050048828125,27.859985351562557,4,0.0812217493631675,1.3624397944716493,361.4400024414063,-2.757267852102738,354.739990234375,1.0956997882748047,358.75,0.0812217493631675
6977,2020-11-23,343.3299865722656,350.32000732421875,337.7200012207031,348.07000732421875,1529400.0,-0.012539951791899373,1.7272679232570505,0.4247329029153028,58.90974071462235,63.4815333847625,8.681062923800766,-3.903500547920544,-13.108446601454887,-24.46840496623912,14.68453921719548,12.600006103515625,15.217590531662154,0.29448547363278976,-30.895942192619543,31.484913139885123,-15.300728359493405,15.889699306758985,33.22720764160158,21.854236139593773,-40.34559319719896,15.59521383312617,11,7.2250213623046875,1.2700042724609375,-11.519981384277344,-15.644989013671875,36.52001953125,0,0.10671952955302189,-1.1666653421177418,347.69000244140625,1.3624397944716493,361.4400024414063,-2.757267852102738,354.739990234375,0.10671952955302189
6978,2020-11-24,345.20001220703125,347.7300109863281,342.5199890136719,345.0,1045500.0,0.0054467297000053705,-1.0193749852144496,-0.04219648341177304,51.2502905030646,62.62086297667695,8.126524777848317,-4.846119346629621,-14.554527585557196,-26.038191121029854,14.54629123855963,5.21002197265625,14.629153085483381,1.4180099487304574,-29.195316098449666,32.03133599591058,-13.888653074859576,16.72467297232049,29.80369428710941,29.1391004036117,-28.771492463880882,15.306663023590051,11,5.3549957275390625,-0.6000213623046875,-12.597511291503906,-17.5150146484375,26.5,1,0.09188876042588112,1.7272679232570505,343.3299865722656,-1.1666653421177418,347.69000244140625,1.3624397944716493,361.4400024414063,0.09188876042588112
6979,2020-11-25,350.4700012207031,352.4700012207031,345.010009765625,345.7200012207031,1199300.0,0.015266479801024024,-1.4181562781311519,23.748550503509307,49.71275060970722,61.85786285291658,2.854116653023425,-8.009637827998972,-19.037550810742914,-30.946784319910535,13.433141823757444,7.459991455078125,12.961412189925966,5.089999389648426,-23.21870635078568,33.39870513008253,-9.064353480568627,19.24435225986548,23.04235706250006,49.6688481908804,-3.115842276563413,14.154352870217062,11,0.0850067138671875,-5.8700103759765625,-16.322494506835938,-22.785003662109375,18.399993896484375,2,0.08756812946760517,-1.0193749852144496,345.20001220703125,1.7272679232570505,343.3299865722656,-1.1666653421177418,347.69000244140625,0.08756812946760517
6980,2020-11-27,354.239990234375,358.0400085449219,351.8299865722656,353.92999267578125,528300.0,0.010756952094447048,-1.7538840469874952,0.06526264391447369,51.128065319293945,60.59839166550847,-0.194856811434704,-10.039493636657312,-21.76227788643638,-34.36890596418391,12.902826327914612,7.57000732421875,13.713659276644705,7.428488159179665,-19.534372778534305,34.391349096893634,-6.052942309677292,20.90991862803662,17.840673766328166,74.18049916203375,25.77506500278963,13.48143046885698,11,-3.6849822998046875,-9.639999389648438,-20.579986572265625,-26.55499267578125,6.760009765625,4,0.07588077468336629,-1.4181562781311519,350.4700012207031,-1.0193749852144496,345.20001220703125,1.7272679232570505,343.3299865722656,0.07588077468336629
6981,2020-11-30,352.0199890136719,356.44000244140625,348.1300048828125,353.45001220703125,1875700.0,-0.00626694128812022,1.2429132123338729,-4.613014372908053,45.05479596156941,58.74003815598836,1.3994438774770401,-5.142288982798846,-18.272370862489822,-31.770976077804164,11.69558160565319,8.30999755859375,13.004935256650697,3.34148712158202,-19.034303629861427,25.717277873025466,-7.846408254139703,14.529382497303743,18.68624847583129,70.37393030820941,23.840416124813636,11.187895375721725,11,-1.4649810791015625,-7.4199981689453125,-19.8599853515625,-24.334991455078125,16.610015869140625,0,0.07474006698401414,-1.7538840469874952,354.239990234375,-1.4181562781311519,350.4700012207031,-1.0193749852144496,345.20001220703125,0.07474006698401414
6982,2020-12-01,356.82000732421875,359.2900085449219,352.2900085449219,356.010009765625,1088900.0,0.013635641328198611,1.434782608695652,-0.5664226722721356,60.547662589403814,57.75496089980787,-3.8422508017026757,-7.1257978212175885,-21.96456532978459,-36.1555686169811,10.506967688907515,7.27001953125,12.972394587926317,6.1215057373046875,-10.563041876885904,22.80605335149528,-2.2207680697906085,14.463779544399983,12.566780714532399,85.27132770417819,33.790891034195155,8.342273807095298,12,-6.2649993896484375,-12.220016479492188,-24.720008850097656,-29.135009765625,17.639984130859375,1,0.05249139645841483,1.2429132123338729,352.0199890136719,-1.7538840469874952,354.239990234375,-1.4181562781311519,350.4700012207031,0.05249139645841483
6983,2020-12-02,355.489990234375,356.1499938964844,350.05999755859375,355.6600036621094,760700.0,-0.003727417360415153,9.591354191545259,-0.2098937532966619,52.566013655603264,56.43059187622353,-3.378592075934421,-3.555453297951999,-19.828177234919565,-34.2554082407471,9.761767551196979,6.760009765625,11.476602923331882,3.2534896850585824,-8.204113227624248,14.711092597741413,-2.4753117712828043,8.982291141399969,12.630126331654253,73.38922524239892,18.947460835128503,5.728801456341404,12,-4.9349822998046875,-10.889999389648438,-24.41999053955078,-27.80499267578125,16.850006103515625,2,0.06852518084427639,1.434782608695652,356.82000732421875,1.2429132123338729,352.0199890136719,-1.7538840469874952,354.239990234375,0.06852518084427639
6984,2020-12-03,363.70001220703125,366.67999267578125,353.4700012207031,355.19000244140625,1841100.0,0.023094945563005398,-1.2108749725469765,-50.05492730210016,60.82708902849637,54.93657298632663,-11.38078574396809,-10.682885368051643,-26.721662884285706,-41.64584061582832,10.17216403146323,13.209991455078125,10.234058970594788,10.428511047363259,-1.2535831075287547,22.11060520225527,4.5874639699172235,16.269558124809294,3.204099745184976,83.93540469131983,24.932726171681537,5.841047077446019,12,-11.500015258789062,-19.100021362304688,-32.155006408691406,-36.0150146484375,1.970001220703125,3,0.02199614993536514,9.591354191545259,355.489990234375,1.434782608695652,356.82000732421875,1.2429132123338729,352.0199890136719,0.02199614993536514
6985,2020-12-04,368.6000061035156,371.9400024414063,364.0700073242188,365.1499938964844,1404400.0,0.01347262505368052,-1.8057096851405143,0.4054063746162894,59.247482751219785,54.36043234810898,-16.939716516277883,-14.960612210025488,-30.339028882562957,-45.762880035381386,10.433356629885084,8.239990234375057,8.082028532620143,14.446504211425804,0.9729412542304772,27.92006716862113,7.709722732828141,21.183285690023467,-30.8800048828125,85.97229449658147,24.346737063504776,6.736781478597666,12,-13.770004272460938,-24.000015258789062,-38.42500305175781,-40.915008544921875,-3.6400146484375,4,0.0007324715387988512,-1.2108749725469765,363.70001220703125,9.591354191545259,355.489990234375,1.434782608695652,356.82000732421875,0.0007324715387988512
6986,2020-12-07,372.1900024414063,373.9800109863281,367.2799987792969,367.8200073242188,1909800.0,0.009739544976791192,-1.4587145688911272,1.2666607695709864,61.381061956978876,54.635023597259696,-18.6501764092597,-17.898618823884533,-32.897714158553015,-48.47291798465807,10.623335377080487,6.70001220703125,6.956460262816222,17.0400009155274,1.3847002941181472,32.695301536936654,9.212350604822745,24.867651226232056,-33.78560119628912,92.51669088594086,31.96194320398729,7.827650310704635,12,-13.940002441406307,-27.590011596679744,-42.66249847412115,-44.50500488281256,-6.679992675781307,0,-0.030065295596347852,-1.8057096851405143,368.6000061035156,-1.2108749725469765,363.70001220703125,9.591354191545259,355.489990234375,-0.030065295596347852
6987,2020-12-08,372.5899963378906,380.5,370.5299987792969,372.3999938964844,1705200.0,0.0010747034951517076,-4.073801425709361,0.04347886812480795,60.61673707674939,55.67573988322467,-16.16285053235572,-18.253957685060186,-32.46776257933334,-48.03869638678219,9.548618412540458,9.970001220703125,4.184455280439806,16.81749572753904,-0.5677561240075875,34.20274757908567,8.124869801765726,25.510121653312353,-32.76257070312499,74.01444471847437,16.04945524261238,8.692625925773328,12,-9.834991455078125,-26.254989624023438,-44.397499084472656,-44.904998779296875,-1.579986572265625,1,-0.010628281741324352,-1.4587145688911272,372.1900024414063,-1.8057096851405143,368.6000061035156,-1.2108749725469765,363.70001220703125,-0.010628281741324352
6988,2020-12-09,364.17999267578125,370.1400146484375,361.1099853515625,368.9100036621094,2477800.0,-0.022571737686920113,1.5118186101195656,-24.89447478316736,56.78355263157893,56.461384552321526,-5.3388404502399,-8.556246898281529,-23.246853177490834,-38.98580162120936,9.675670335168899,11.480010986328125,3.1542658086767688,7.311492919921875,-9.230303556598528,23.85328939644228,-0.9594053183383267,15.582391158182077,-21.91221257910155,39.62261168609909,-18.27801537199047,8.27089823826019,12,0.135009765625,-15.014999389648438,-35.48999786376953,-36.4949951171875,20.77001953125,2,0.028227796655619253,-4.073801425709361,372.5899963378906,-1.4587145688911272,372.1900024414063,-1.8057096851405143,368.6000061035156,0.028227796655619253
6989,2020-12-10,362.5,364.3999938964844,357.45001220703125,361.2300109863281,1499200.0,-0.004613083391642792,1.741622675807937,-0.2684959965933945,50.82093912372649,56.4272594194807,-1.9812897082429117,-6.4094038835849005,-20.84160801345496,-36.65274781350638,9.690340684783996,6.949981689453125,3.2641740067148817,5.126499938964855,-11.457532583824104,21.710532461753814,-3.165516322429653,13.418516200359363,-17.938286709121087,21.908852353098496,-31.04873485073263,8.292016261394485,12,1.81500244140625,-5.19500732421875,-34.33250427246094,-34.81500244140625,26.959991455078125,3,0.027144817483836237,1.5118186101195656,364.17999267578125,-4.073801425709361,372.5899963378906,-1.4587145688911272,372.1900024414063,0.027144817483836237
6990,2020-12-11,364.3200073242188,364.6499938964844,358.0,362.1199951171875,1194000.0,0.0050207098599139854,3.6503692005634045,1.732308061996921,65.79895882016632,58.73216640376924,-2.482097891251385,-7.44468737413473,-22.097879683833128,-37.77948801326289,9.707008383275376,6.649993896484375,4.423795744794347,6.20600738525394,-10.221478068303838,22.63349283881172,-2.007735341524949,14.41975011203283,-17.601996830792643,29.804766834988104,-28.481008468557103,8.213742726778877,12,0.9599914550780682,-5.210006713867244,-32.82250976562506,-36.63500976562506,17.429992675781193,4,0.0037055502755141134,1.741622675807937,362.5,1.5118186101195656,364.17999267578125,-4.073801425709361,372.5899963378906,0.0037055502755141134
6991,2020-12-14,365.510009765625,369.30999755859375,363.6099853515625,364.4400024414063,1366000.0,0.0032663658802223328,-3.175769634912473,0.48636426688857304,72.42215897136249,60.05155489065355,-1.7403176002613918,-8.390711277812045,-22.361809845890434,-38.18418574814473,9.742319749523828,5.70001220703125,5.522623205820764,6.968009948730469,-9.774801473730008,23.710821371190946,-1.4033957624997697,15.339415659960707,-16.765079901804427,34.96746996565612,-26.7730289198405,8.37140571123023,12,-0.230010986328125,-6.4000091552734375,-32.987510681152344,-37.82501220703125,9.339996337890625,0,-0.001504796847833445,3.6503692005634045,364.3200073242188,1.741622675807937,362.5,1.5118186101195656,364.17999267578125,-0.001504796847833445
6992,2020-12-15,360.42999267578125,367.760009765625,360.1499938964844,365.8200073242188,1654200.0,-0.013898434937804294,-1.5579832794788941,-5.03736238662972,64.45791509549844,61.372877272864116,4.3646132867446,-3.20984818625692,-16.700949283178716,-32.294605795977645,9.470443951393356,7.610015869140625,6.163711094990958,1.7194931030273324,-15.028349372602634,18.4673355786573,-6.654428134787622,10.093414340842287,-9.779758603789901,23.48289909721855,-40.6307231493749,8.373921237814981,12,6.5550079345703125,-1.3199920654296875,-27.447494506835938,-32.7449951171875,14.0,1,0.014094323982669854,-3.175769634912473,365.510009765625,3.6503692005634045,364.3200073242188,1.741622675807937,362.5,0.014094323982669854
6993,2020-12-16,369.260009765625,370.3599853515625,360.0299987792969,361.30999755859375,1577800.0,0.0244985635748316,1.0354726784006927,-1.4749518740799301,66.70814910013151,62.02632839193469,-2.5777962075654273,-11.818026454786036,-24.64275945742736,-40.37476968326064,9.257050519482538,10.329986572265625,7.927006154372975,10.024009704589844,-7.37590663403239,27.423926043212077,1.324051535278727,18.72396787390096,-16.818789737953125,91.47964466213118,24.483871861581477,8.699958169311115,12,-0.285003662109375,-10.150009155273438,-24.660018920898438,-33.00001525878906,5.539978027343807,2,0.004739208020686503,-1.5579832794788941,360.42999267578125,-3.175769634912473,365.510009765625,3.6503692005634045,364.3200073242188,0.004739208020686503
6994,2020-12-17,380.3200073242188,380.989990234375,370.3399963378906,371.92999267578125,1965900.0,0.029951788079120023,1.1891089978421236,1.0553461340621784,70.5289546685782,63.27982527164119,-12.328828024700613,-21.99085661469104,-34.974946408710196,-50.62336658444332,9.286973785274762,11.72998046875,8.329261887066991,19.80500640869144,0.17849069784114135,39.43152211954174,9.99174855326629,29.61826426411659,-26.195260498207233,97.08576252827449,29.718280456364752,9.813257855425142,12,-11.100006103515682,-20.965011596679744,-35.720016479492244,-44.06001281738287,-17.210021972656307,3,0.01217397137580889,1.0354726784006927,369.260009765625,-1.5579832794788941,360.42999267578125,-3.175769634912473,365.510009765625,0.01217397137580889
6995,2020-12-18,380.1099853515625,380.7999877929688,375.5299987792969,377.1600036621094,2569600.0,-0.0005522243600433185,1.434182612679245,0.3516062620942491,72.8336449914986,64.55233449769892,-11.526556926882336,-21.408010017609286,-34.027127025131904,-49.680831060261255,9.751536062690569,5.269989013671932,9.671849681661513,18.661485290527366,-2.8370088507962237,40.15997943185096,7.912238219865571,29.41073236118916,-23.836019052881852,95.80150171006251,27.624025485433947,10.749247070661795,12,-10.889984130859375,-20.754989624023438,-35.50999450683594,-43.84999084472656,-10.15997314453125,4,0.024598159648102413,1.1891089978421236,380.3200073242188,1.0354726784006927,369.260009765625,-1.5579832794788941,360.42999267578125,0.024598159648102413
6996,2020-12-21,375.92999267578125,377.8200073242188,368.4200134277344,374.7200012207031,997600.0,-0.010996797866057562,2.767516955838311,0.410169140847256,65.6922003602563,65.11627486253303,-7.554714586404771,-15.814698982278173,-29.36255989219194,-44.81329700187598,10.11983178072188,11.689971923828125,9.720176329104106,13.069493103027355,-8.333519268900204,34.472505474954914,2.367986917063547,23.770999288991163,-17.67874446224505,75.85878043205105,9.436934086668742,10.70150618596379,12,-6.709991455078125,-16.574996948242188,-31.29999542236328,-39.66999816894531,-14.699981689453125,0,0.015481625402626875,1.434182612679245,380.1099853515625,1.1891089978421236,380.3200073242188,1.0354726784006927,369.260009765625,0.015481625402626875
6997,2020-12-22,379.9700012207031,380.1400146484375,373.5799865722656,376.0,1003500.0,0.01074670450252202,2.0440767253648278,3.281015914651063,69.24527133984978,66.50091027456313,-11.66441686893205,-17.886011029541464,-33.15506753511511,-48.17409171013179,10.802692227100506,6.560028076171875,9.696452392178742,15.277500915527355,-5.344878513388039,35.89988034444275,4.9663112010696295,25.58869062998508,-19.899653645499825,95.13363821804062,28.370657247704813,10.311189714457699,12,-10.75,-20.615005493164062,-33.925010681152344,-43.71000671386719,-6.3900146484375,1,-0.013474735112611103,2.767516955838311,375.92999267578125,1.434182612679245,380.1099853515625,1.1891089978421236,380.3200073242188,-0.013474735112611103
6998,2020-12-23,376.9200134277344,383.9400024414063,376.7099914550781,379.010009765625,900900.0,-0.00802691734392258,-4.760872472613694,-0.5264472784017096,61.31074072971643,67.66644378633978,-7.394857149010818,-13.004545550215425,-29.844718336117467,-44.54083527326952,11.623225596669634,7.230010986328182,9.117228627685336,10.641513061523426,-8.494229710121544,29.777255833168397,1.0736416757009692,20.209384447345883,-15.176094439797339,54.768080006449395,-9.41693904938785,9.567871385822476,12,-5.95001220703125,-16.090011596679688,-26.805023193359375,-40.66001892089844,7.189971923828125,2,-0.006606231198255319,2.0440767253648278,379.9700012207031,2.767516955838311,375.92999267578125,1.434182612679245,380.1099853515625,-0.006606231198255319
6999,2020-12-24,381.1600036621094,381.7900085449219,377.42999267578125,377.510009765625,441900.0,0.011249045111232592,-1.2887053753794644,-1.746411622983135,60.86880511435897,67.11864893013896,-9.733106970502945,-15.6287224225851,-33.63140906233116,-48.15005493024677,12.67570951844143,4.8699951171875,8.67208579200576,13.347003173828114,-5.368573096539706,32.06257944419593,3.989215038644204,22.704791309012023,-17.196476328825383,82.08762405148636,19.805165469123438,9.357788135183903,12,-9.175003051757812,-20.330001831054688,-29.735008239746094,-44.90000915527344,-1.010009765625,3,-0.016685947654619615,-4.760872472613694,376.9200134277344,2.0440767253648278,379.9700012207031,2.767516955838311,375.92999267578125,-0.016685947654619615
7000,2020-12-28,381.1199951171875,387.9400024414063,378.0400085449219,387.5700073242188,871900.0,-0.0001049652233641174,1.753822123751044,-1.7671295870505077,58.23343706563266,65.54212427394675,-7.889022740174141,-14.199704659402073,-33.02186801376894,-47.478054525302696,13.485400385628227,9.899993896484432,9.166574115160984,11.962994384765636,-6.507571345907763,30.433560115439036,2.727711519428908,21.198277250102365,-15.158820273091294,65.06141822394456,6.330607598020308,9.235282865336714,12,-7.1349945068359375,-18.289993286132812,-29.69499969482422,-44.86000061035156,11.610015869140625,0,-0.047255483827573164,-1.2887053753794644,381.1600036621094,-4.760872472613694,376.9200134277344,2.0440767253648278,379.9700012207031,-0.047255483827573164
7001,2020-12-29,378.3299865722656,384.8200073242188,377.3200073242188,383.20001220703125,640500.0,-0.007320551481598381,-1.1770732290684283,0.7550413051089575,55.06886660349718,64.4988966637244,-3.4523064377767128,-9.842166722021148,-29.656569250376606,-44.08629970862722,14.64506809611712,7.5,10.345626742897366,7.857485961914051,-9.164940375409174,24.879912299237276,-0.6537272067475328,16.368699130575635,-9.7313524164922,33.07795787473767,-22.73974461686803,8.511213168661605,12,-4.3449859619140625,-15.499984741210938,-26.904991149902344,-42.06999206542969,11.050018310546875,1,-0.022149907918107115,1.753822123751044,381.1199951171875,-1.2887053753794644,381.1600036621094,-4.760872472613694,376.9200134277344,-0.022149907918107115
7002,2020-12-30,375.5499877929688,381.9800109863281,375.3399963378906,380.8200073242188,703200.0,-0.007348079396201412,-1.3339233038347615,1.0821338379882317,61.14922895163043,63.8812388694465,1.897564067910082,-5.888947585297672,-26.132163709765905,-40.66990285906894,15.542795836170683,6.6400146484375,10.457742137915034,4.140988159179756,-11.741633506881044,20.023609825240555,-3.800322673850644,12.082298992210156,-4.630389442919409,1.6665980425167377,-53.878123934370606,7.941310833030395,12,2.6300201416015057,-12.71998596191412,-27.564987182617244,-39.28999328613287,14.190002441406193,2,-0.03813068106005346,-1.1770732290684283,378.3299865722656,1.753822123751044,381.1199951171875,-1.2887053753794644,381.1600036621094,-0.03813068106005346
7003,2020-12-31,379.8500061035156,380.4800109863281,374.95001220703125,375.0199890136719,982500.0,0.011449922647627231,-1.22536473940168,-0.9165083850643936,66.18166500160814,63.3982066842276,-0.8295208397989313,-8.717344388802758,-29.597960464673804,-44.21823033295652,16.682429613703732,5.529998779296875,10.311918624997247,7.2230056762695085,-7.187437528831765,21.633448881370782,0.017784073718871696,14.428227278820145,-6.8879592625033865,37.721305467325564,-21.166103116841505,7.205221602550647,12,-1.6699981689453125,-14.620010375976562,-32.27250671386719,-43.59001159667969,11.699981689453182,3,-0.01650656688298513,-1.3339233038347615,375.5499877929688,-1.1770732290684283,378.3299865722656,1.753822123751044,381.1199951171875,-0.01650656688298513
7004,2021-01-04,371.70001220703125,384.6199951171875,366.1700134277344,379.739990234375,1839800.0,-0.021455821417739718,1.0730330721621204,-1.6645858343337334,56.15615370986231,61.54515209737912,6.670626299058938,0.06610890866056707,-20.635799548714203,-35.27679001411377,16.669802919957515,18.449981689453125,10.876711035011226,-1.3269882202148438,-15.12521340716853,12.471236966738843,-8.226100813691687,5.572124373262,16.239990234375057,25.401936472379198,-35.629014666115076,6.8991125934768425,1,5.3549957275390625,-5.225006103515625,-24.122512817382812,-35.44001770019531,25.589996337890625,0,0.033387066819946964,-1.22536473940168,379.8500061035156,-1.3339233038347615,375.5499877929688,-1.1770732290684283,378.3299865722656,0.033387066819946964
7005,2021-01-05,368.8699951171875,374.0,367.30999755859375,370.4400024414063,1117700.0,-0.007613712663177119,-1.8528780208482452,0.19527507648394735,52.72814313806337,60.10470129491324,8.648009757333568,3.075049374908019,-16.978484537847976,-31.752365473331338,16.276116833631185,6.69000244140625,10.565671112008431,-4.170504760742176,-17.95101049337677,9.610000971892418,-11.060757627059502,2.7197481055751496,18.63460754394538,14.477118354242883,-47.79140737161602,6.890252866317304,1,8.185012817382812,-0.834991455078125,-21.292495727539062,-32.61000061035156,39.95001220703131,1,0.030579876185682364,1.0730330721621204,371.70001220703125,-1.22536473940168,379.8500061035156,-1.3339233038347615,375.5499877929688,0.030579876185682364
7006,2021-01-06,361.0,364.010009765625,357.69000244140625,359.1700134277344,1537600.0,-0.021335416871429924,-1.6388292484024491,-1.1655911052365164,50.44275813809275,58.01553316138469,15.84359136621282,10.607590626459341,-8.439403231135884,-23.257972256346648,15.645929048146728,11.17999267578125,8.732614198994895,-11.480999755859386,-26.278052025345517,3.316052513626744,-18.87952589060245,-4.082473621116321,26.077910876464898,12.29111941634691,-52.61634533287698,7.3985261347430695,1,11.81500244140625,7.035003662109375,-13.422500610351562,-24.740005493164062,52.989990234375,2,0.08789476727514711,-1.8528780208482452,368.8699951171875,1.0730330721621204,371.70001220703125,-1.22536473940168,379.8500061035156,0.08789476727514711
7007,2021-01-07,368.6300048828125,370.2300109863281,360.3299865722656,363.239990234375,1109000.0,0.021135747597818666,1.305004298737379,2.945384807804553,49.50134205751233,56.70337775336201,7.19217899571845,2.8097596218619287,-15.093798901753871,-30.194190629230548,14.477903622272267,9.9000244140625,6.849902328676421,-3.6529953002929574,-18.549549440900023,11.243558840314108,-11.101272370596462,3.795281770010547,17.272389656250027,40.62385969842777,-20.058120114315223,7.448277070303524,1,4.18499755859375,0.3699951171875,-21.052505493164062,-32.37001037597656,53.6300048828125,3,0.05628950363548513,-1.6388292484024491,361.0,-1.8528780208482452,368.8699951171875,1.0730330721621204,371.70001220703125,0.05628950363548513
7008,2021-01-08,374.4599914550781,375.0299987792969,368.6000061035156,369.7900085449219,1259100.0,0.015815279535150717,1.213423537939511,0.8664137696750085,44.9430337110017,54.93384759743343,1.09130333520676,-2.3300500204082937,-19.930594791850297,-35.32888502322004,14.35433141654983,6.42999267578125,5.896772311274731,1.6629913330078239,-12.758165906442741,16.08414857245839,-5.54758728671743,8.873569952733078,10.313907400078165,62.27253462550513,5.939463388170267,7.210578619725269,1,-1.644989013671875,-5.459991455078125,-26.882492065429688,-38.19999694824219,41.350006103515625,4,0.04080542415204835,1.305004298737379,368.6300048828125,-1.6388292484024491,361.0,-1.8528780208482452,368.8699951171875,0.04080542415204835
7009,2021-01-11,372.3399963378906,376.760009765625,366.3800048828125,376.1300048828125,1514900.0,-0.005661472962571024,3.110878117465056,-0.8115679688418962,43.50878177001934,53.297774786809725,2.0435050676530295,0.5954604284665947,-16.442448797505563,-32.533077161400115,14.485235156618195,10.3800048828125,4.1843205782000155,-0.949003601074196,-14.53844068435319,12.640433482204799,-7.743722142713693,5.845714940565301,11.350546660715679,76.82217236423924,24.42897385419583,6.7947185416394955,1,-1.084991455078125,-1.6349945068359375,-24.762496948242188,-36.08000183105469,43.050018310546875,0,0.05159260794976617,1.213423537939511,374.4599914550781,1.305004298737379,368.6300048828125,-1.6388292484024491,361.0,0.05159260794976617
7010,2021-01-12,365.6700134277344,372.6300048828125,362.3500061035156,371.8299865722656,1242200.0,-0.017913689036252234,1.6494808872109485,1.6253190649886062,41.77094975075351,51.82022846983821,7.030797735534577,7.770147635163994,-8.682500939800605,-25.245551845319937,14.460863166410679,10.279998779296875,3.1449937658405815,-7.686486816406273,-21.100625486621368,5.727651853808823,-14.393556151513792,-0.9794174812987535,16.98050794858392,41.845872687178144,-7.266003237483588,6.707069335107535,1,5.4849853515625,7.024993896484375,-17.27001953125,-26.125015258789062,45.67999267578125,1,0.08647139211877541,3.110878117465056,372.3399963378906,1.213423537939511,374.4599914550781,1.305004298737379,368.6300048828125,0.08647139211877541
7011,2021-01-13,364.9599914550781,367.3299865722656,360.5,364.9700012207031,1019500.0,-0.0019417013880920209,1.8879555073810261,0.001624969036413178,37.281810471442434,49.16829308315065,6.30821644820702,8.892788759565008,-6.515931579397034,-24.067694537678562,14.123855788855924,6.829986572265625,1.7090471743896956,-8.369007873535168,-21.852952503791414,5.114936756721079,-15.11098018866329,-1.6270355584070444,16.692109163843668,28.180148185571873,-14.48609406490727,6.741972315128126,1,6.19500732421875,7.735015869140625,-15.2449951171875,-25.414993286132812,36.58999633789068,2,0.120177600000134,1.6494808872109485,365.6700134277344,3.110878117465056,372.3399963378906,1.213423537939511,374.4599914550781,0.120177600000134
7012,2021-01-14,365.510009765625,369.6300048828125,364.9700012207031,365.2900085449219,1146200.0,0.0015070646740042992,-9.83701784890529,-21.978658536585368,39.90444564812948,46.248602043875245,4.675986658487432,9.215341575825391,-5.629075041225235,-24.176578554005573,14.081896041290243,4.670013427734375,0.38504983728290654,-8.072990417480469,-20.69787411458549,4.551893279624551,-14.385432266032979,-1.760548568927959,15.183606926196148,30.81184967192685,-9.897134576588257,6.312441848552514,1,5.644989013671875,7.18499755859375,-14.085014343261719,-25.965011596679688,33.579986572265625,3,0.13263653299081102,1.8879555073810261,364.9599914550781,1.6494808872109485,365.6700134277344,3.110878117465056,372.3399963378906,0.13263653299081102
7013,2021-01-15,371.010009765625,373.8399963378906,363.0299987792969,364.8800048828125,1597800.0,0.015047467519498925,-1.1993853031573065,27.863503953391593,41.215176473012,44.58849346200299,-2.4695346972320635,4.061399441422907,-9.86656151088198,-29.372865541818555,13.97591671976347,10.80999755859375,-0.5073205666142258,-2.660490417480446,-15.183063116617745,9.862082281656853,-8.921776767049096,3.6007959320882037,8.76346235617956,64.63716761009594,27.95763835299998,6.26128634956866,1,-3.785003662109375,1.68499755859375,-16.465003967285156,-26.875015258789062,42.16998291015625,4,0.13813643473494341,-9.83701784890529,365.510009765625,1.8879555073810261,364.9599914550781,1.6494808872109485,365.6700134277344,0.13813643473494341
7014,2021-01-19,384.95001220703125,386.3800048828125,374.3599853515625,374.8699951171875,1578400.0,0.03757311682833686,-1.1657621396325806,1.6443734193599777,52.6719790298763,44.58225300553776,-16.01669549230263,-10.028095284075278,-22.945022545902532,-42.97770306555816,13.460444304035152,15.3699951171875,-1.2616183881002598,11.048011779785156,-2.145367957931171,24.241391517501484,4.451321910926993,17.64470164864332,-27.260009765625,94.47452702479612,58.84936002705984,6.596689868858172,1,-12.915008544921875,-12.2550048828125,-28.21001434326172,-38.675018310546875,3.029998779296875,1,0.080166214762881,-1.1993853031573065,371.010009765625,-9.83701784890529,365.510009765625,1.8879555073810261,364.9599914550781,0.080166214762881
7015,2021-01-20,389.4599914550781,398.1199951171875,388.9800109863281,391.6700134277344,2051800.0,0.011715752968001869,-4.766582590446117,-0.21924783985564725,57.58277875820637,45.37558862999483,-19.331777063883692,-14.547539707619649,-26.779904493678032,-47.217414673745566,13.199728131167781,13.16998291015625,-2.6525079240036007,15.090490722656227,0.39390390382186524,29.78707754149059,7.742197313239046,22.43878413207341,-31.19618896484377,76.98031688964025,39.33791643441275,7.348293409417172,1,-10.235000610351562,-11.55499267578125,-28.649993896484375,-43.18499755859375,0.680023193359375,2,0.06657942731545052,-1.1657621396325806,384.95001220703125,-1.1993853031573065,371.010009765625,-9.83701784890529,365.510009765625,0.06657942731545052
7016,2021-01-21,381.75,388.4200134277344,377.80999755859375,386.2099914550781,1736700.0,-0.019796619997531684,1.38963368742289,2.018075616559419,53.95812795405216,45.8707870629437,-9.352362520173074,-6.723910147291633,-18.512397356486076,-39.32171766660946,13.271812690187746,11.649993896484375,-3.038173886468428,7.089498901367165,-7.96334775830087,22.1423455610352,-0.43692442846685253,14.615922231201182,-21.8919498046875,53.34854139180696,10.694624003305378,7.526423329834008,1,-2.44000244140625,-3.845001220703125,-19.55500030517578,-35.475006103515625,24.660003662109375,3,0.07753767152197932,-4.766582590446117,389.4599914550781,-1.1657621396325806,384.95001220703125,-1.1993853031573065,371.010009765625,0.07753767152197932
7017,2021-01-22,374.8500061035156,384.3999938964844,374.6400146484375,384.3999938964844,1150600.0,-0.018074640200351988,1.0439773242920232,2.141256970816655,46.91052826497047,46.08939756894023,-1.650883086445731,-0.23943668585820888,-11.377606519848086,-32.291979327710465,13.064960797431352,9.759979248046875,-3.1175882341181023,0.44550476074221024,-14.399861822866058,15.290871344350478,-6.977178531061895,7.868188052546316,-13.46147811132812,33.6848348754467,-9.196746790395025,7.422683291804131,1,4.459991455078125,3.05499267578125,-12.655006408691406,-28.57501220703125,26.899993896484375,4,0.07122844138911377,1.38963368742289,381.75,-4.766582590446117,389.4599914550781,-1.1657621396325806,384.95001220703125,0.07122844138911377
7018,2021-01-25,374.42999267578125,378.8399963378906,364.30999755859375,378.0400085449219,1588200.0,-0.0011204839826476354,4.577743804218579,0.3780126160787898,51.864995475943275,47.01786575848733,-1.3807758182546195,-0.016373654226924828,-10.146421553751566,-31.731850744656526,12.246615920164546,14.529998779296875,-2.3785382875645382,0.149992370605446,-14.648237654063792,14.948222395274684,-7.249122641729173,7.549107382940065,-11.572205998593745,29.931960508572182,-14.534406717416829,7.399115012334615,1,4.8800048828125,3.475006103515625,-11.382492065429688,-28.154998779296875,14.279998779296875,0,0.06586011843197204,1.0439773242920232,374.8500061035156,1.38963368742289,381.75,-4.766582590446117,389.4599914550781,0.06586011843197204
7019,2021-01-26,374.7999877929688,376.1400146484375,370.2799987792969,374.0299987792969,663500.0,0.000988155661739265,2.3970685796675837,-0.21329241797910156,54.19199371785583,48.39798175483204,-1.5255525784504584,-0.9352251199189254,-10.011113165441031,-31.986737571609808,11.384046668861604,5.860015869140625,-2.0478524857201137,0.8379882812500341,-13.60685860214619,15.282835164646258,-6.384435160448049,8.060411722948118,-10.531712778181316,31.02629692946764,-16.52161012601941,7.222423441698107,1,4.510009765624943,3.105010986328068,-10.757484436035213,-28.524993896484432,1.5299987792968182,1,0.10240129704596668,4.577743804218579,374.42999267578125,1.0439773242920232,374.8500061035156,1.38963368742289,381.75,0.10240129704596668
7020,2021-01-27,363.1099853515625,375.0,359.3299865722656,368.010009765625,1928100.0,-0.031189975512655566,-1.5152465159567954,-6.363758868058664,51.41514801948868,49.96835259350384,10.910473744666035,9.84087850660734,2.151939275796508,-20.360205072838994,10.274655486710902,15.670013427734375,-2.105064101349001,-9.951513671874977,-24.758452974705108,4.855425630955153,-17.354983323290014,-2.5480440204599404,35.010009765625,12.99413987507632,-37.40190569305789,7.403469651415064,1,15.615005493164062,14.795013427734375,1.1775131225585938,-16.589996337890625,19.100006103515625,2,0.06849171501215112,2.3970685796675837,374.7999877929688,4.577743804218579,374.42999267578125,1.0439773242920232,374.8500061035156,0.06849171501215112
7021,2021-01-28,369.95001220703125,376.6700134277344,365.7099914550781,366.3500061035156,1395100.0,0.018837341663425322,-3.4917796997042068,-0.7346914625943549,50.89479877267716,51.1895029406758,5.423006640833137,2.467358117688036,-4.3656528156136005,-26.992249988857452,9.140366765362522,13.560028076171875,-1.7318830062940833,-2.6924880981445085,-17.345162259305425,11.960186063016408,-10.018825178724967,4.63384898243595,27.394182739257815,42.36147799010096,-8.887721001639768,7.326337080580448,1,8.774978637695312,7.954986572265625,-5.662513732910156,-23.430023193359375,0.470001220703125,3,0.0545749473583137,-1.5152465159567954,363.1099853515625,2.3970685796675837,374.7999877929688,4.577743804218579,374.42999267578125,0.0545749473583137
7022,2021-01-29,361.2300109863281,369.8900146484375,359.69000244140625,366.3599853515625,1523500.0,-0.023570755326325687,-1.484780224886163,-1.4249904632730046,41.369878503050586,51.20669205512453,15.05526551114275,10.603165753196322,4.5785582003729814,-18.008755615149255,8.339907494996037,10.260009765625,-0.880041751909971,-10.696490478515614,-26.129656593098616,4.736675636067389,-18.413073535807087,-2.9799074212241408,35.35389979248049,9.738715853490671,-38.4589503869006,7.716583057291496,1,17.494979858398438,16.67498779296875,3.0574874877929688,-14.71002197265625,23.3499755859375,4,0.12507264430333076,-3.4917796997042068,369.95001220703125,-1.5152465159567954,363.1099853515625,2.3970685796675837,374.7999877929688,0.12507264430333076
7023,2021-02-01,373.5799865722656,378.45001220703125,364.5899963378906,365.489990234375,1260100.0,0.034188675387784695,-1.8028388490318599,-1.5770052171636952,50.713622332346525,50.98909686651011,3.4734488021991865,-2.3617150637585382,-7.453559240049117,-29.824512601043807,7.284765035386953,17.220001220703125,0.7077625009530379,1.9669860839843523,-13.037250914219555,16.97122308218826,-5.53513241511763,9.469104583086335,22.258845722412104,74.52918877937832,28.715030194404846,7.502118499101955,2,5.1450042724609375,4.32501220703125,-9.292488098144531,-27.05999755859375,9.240020751953182,0,0.07540557428197547,-1.484780224886163,361.2300109863281,-3.4917796997042068,369.95001220703125,-1.5152465159567954,363.1099853515625,0.07540557428197547
7024,2021-02-02,384.1099853515625,385.4700012207031,375.5299987792969,376.3299865722656,1123400.0,0.02818673151073625,-1.1194092978009715,0.9616813721976816,60.160881478215444,51.2755527242889,-8.032993949969807,-12.55818458183785,-17.407512443193696,-39.871634834027304,7.150586620505561,11.8900146484375,2.4267249731256584,11.876486206054665,-4.135486587210551,27.88845899931988,3.8704998094220286,19.8824726026873,10.998670028666993,94.79718780791916,46.47836484589095,8.00598639663261,2,-10.2349853515625,-6.204986572265625,-18.209983825683594,-36.114990234375,15.060028076171875,1,0.011975752463986078,-1.8028388490318599,373.5799865722656,-1.484780224886163,361.2300109863281,-3.4917796997042068,369.95001220703125,0.011975752463986078
7025,2021-02-03,380.1499938964844,383.67999267578125,377.0,382.67999267578125,807300.0,-0.010309524891558564,1.9492249341480339,-0.325192696177457,58.080649015670815,51.7336106200243,-6.1826818161693495,-8.126441454248493,-13.121608511635316,-35.322028999015515,7.009157037354982,7.1099853515625,3.6882511864562844,7.3524948120117415,-8.952598719887533,23.657588343911016,-0.8000519539378956,15.505041577961379,14.243088107585834,79.36381855653507,27.320382683599597,8.15254676594963,2,-7.75,-2.2449951171875,-13.74249267578125,-32.154998779296875,15.800018310546875,2,-0.010048684428649368,-1.1194092978009715,384.1099853515625,-1.8028388490318599,373.5799865722656,-1.484780224886163,361.2300109863281,-0.010048684428649368
7026,2021-02-04,392.7300109863281,392.95001220703125,380.0,381.9400024414063,1522100.0,0.03309224593403348,1.3063222685707299,-4.264827569569233,62.83720243415274,53.50324108326677,-19.044079328396606,-19.191395515956856,-24.779541202947087,-47.147230476108234,7.3065480110703716,12.95001220703125,3.377049651401933,18.34601135253905,0.7505530697665108,35.94146963531159,9.548282211152753,27.14374049392535,0.9618091091060137,99.33854132258703,42.766682115407136,8.797729141386283,2,-16.590011596679688,-14.82501220703125,-24.322509765625,-42.735015869140625,4.1099853515625,3,-0.026786899999899028,1.9492249341480339,380.1499938964844,-1.1194092978009715,384.1099853515625,-1.8028388490318599,373.5799865722656,-0.026786899999899028
7027,2021-02-05,389.3800048828125,396.4700012207031,387.7200012207031,392.5400085449219,867300.0,-0.008530048658879408,-1.7006127052751052,-0.2928638702141335,58.84278231478793,54.2785507320273,-14.992907198649277,-14.974917239881961,-20.38680883411564,-43.10707706801344,7.881204906526253,8.75,2.124497159911641,13.95850524902346,-4.627535441962664,32.544545940009584,4.665484903530398,23.251525594516522,-30.050018310546875,77.76036621088141,21.291295196340435,9.293020345493064,2,-11.480010986328125,-11.475006103515625,-20.972503662109375,-39.385009765625,6.040008544921875,4,-0.04869277111644266,1.3063222685707299,392.7300109863281,1.9492249341480339,380.1499938964844,-1.1194092978009715,384.1099853515625,-0.04869277111644266
7028,2021-02-08,389.739990234375,395.1499938964844,386.8800048828125,393.4800109863281,898600.0,0.0009245090837954884,1.336159519304129,1.183549499261205,52.652552438263484,54.10750170096148,-14.474982851197069,-14.895151206100309,-19.73867184122821,-42.834238703153005,8.020997284970473,8.269989013671875,1.6940798694475916,13.554490661621116,-6.091133319626806,33.20011464286904,3.7316786709971552,23.377302652245078,-29.667203369140623,67.86050524511704,15.529710252753034,9.822811990623975,2,-11.839996337890625,-11.834991455078125,-19.2349853515625,-39.7449951171875,1.980010986328125,0,-0.01323960535588442,-1.7006127052751052,389.3800048828125,1.3063222685707299,392.7300109863281,1.9492249341480339,380.1499938964844,-0.01323960535588442
7029,2021-02-09,391.5499877929688,392.8599853515625,384.6400146484375,385.8500061035156,817700.0,0.004644115574348184,-1.0246321525885558,-1.5240508188294197,51.19305652772733,54.08282486854356,-15.264333946808563,-16.01319897755178,-20.668622916741754,-43.849321623050685,8.32500548150095,8.219970703125,2.5423937008601456,14.403988647461006,-6.299906166466542,35.10788346138855,4.05204124049726,24.75593605442475,-30.74925664062505,74.73028700941889,24.463389537742188,10.351947406963767,2,-13.46998596191412,-13.644989013671932,-19.84498596191412,-41.55499267578131,-17.579986572265682,1,-0.02229595387796557,1.336159519304129,389.739990234375,-1.7006127052751052,389.3800048828125,1.3063222685707299,392.7300109863281,-0.02229595387796557
7030,2021-02-10,397.2900085449219,399.0400085449219,390.5899963378906,395.8399963378906,1150300.0,0.014659739320405984,2.414137926782654,0.25438892368974514,59.07498475369056,54.99173442198949,-17.48474885518806,-20.303857940142507,-25.565289599280334,-48.654781798057115,9.215121267438047,8.45001220703125,3.1661041296596295,18.563009643554665,-3.250482796931294,40.376502084040624,7.656263423311657,29.469755863797673,-35.775891991210926,90.80882765429882,39.24088956265384,10.906746220242983,2,-17.925003051757812,-18.925003051757812,-25.525001525878906,-47.295013427734375,-16.010009765625,2,0.004732071893018386,-1.0246321525885558,391.5499877929688,1.336159519304129,389.739990234375,-1.7006127052751052,389.3800048828125,0.004732071893018386
7031,2021-02-11,408.8200073242188,409.2999877929688,396.5899963378906,400.0,1226900.0,0.029021617788792753,1.5991886916091804,6.08271246369495,68.81993891076122,58.041741133957345,-25.614876812992918,-29.91316017475691,-36.028998357809826,-59.0603189230431,10.242700945239106,12.709991455078182,3.950922341630644,27.900007629394565,3.2762759807231987,52.52373927806593,15.58814180505891,40.21187345373022,-45.804855090859405,98.05360506300292,42.39674443283702,12.31186582433568,2,-21.87501525878912,-25.325012207031307,-36.27500152587896,-58.82501220703131,-25.800018310546932,3,-0.0314808348089991,2.414137926782654,397.2900085449219,-1.0246321525885558,391.5499877929688,1.336159519304129,389.739990234375,-0.0314808348089991
7032,2021-02-12,413.989990234375,414.4700012207031,407.1199951171875,410.0,1066800.0,0.012646110311465453,1.9696921123044107,0.4523794695066646,70.82105134662827,60.27589991332197,-25.1596164662119,-32.95451580962606,-40.20537361529898,-63.18523265645126,11.527616915883595,7.350006103515625,6.183226491039363,30.64599151611327,3.0446955098981334,58.247287522328406,16.84534351300573,44.44663951922081,-48.197747867439034,98.39084410861112,37.84908033961977,13.800648003107565,2,-18.989990234375,-27.089996337890625,-43.56498718261719,-63.9949951171875,-30.78997802734375,4,-0.04142610763795307,1.5991886916091804,408.8200073242188,2.414137926782654,397.2900085449219,-1.0246321525885558,391.5499877929688,-0.04142610763795307
7033,2021-02-16,422.260009765625,423.739990234375,417.2699890136719,417.5400085449219,1378600.0,0.019976375579921823,-1.4600576696584495,1.182960594750046,73.06122969499033,61.709271937408076,-28.829974248090025,-39.19784345763435,-47.322324121006034,-70.50444857249238,12.635707172097938,9.75,8.439468316019543,36.35351104736327,4.400584064517602,68.30643803020894,20.377047555940408,52.32997453878613,-52.57354669038767,96.21488134820656,30.62021720415413,15.976463491422836,2,-21.8900146484375,-30.725021362304688,-51.352508544921875,-72.2650146484375,-44.970001220703125,1,-0.06356272371799576,1.9696921123044107,413.989990234375,1.5991886916091804,408.8200073242188,2.414137926782654,397.2900085449219,-0.06356272371799576
7034,2021-02-17,415.80999755859375,420.4100036621094,412.0499877929688,419.92999267578125,1164700.0,-0.015274977639041176,2.2913337578546233,-0.8728800956906864,76.98136072227202,63.80935101591931,-19.456490851478975,-31.955724114372174,-40.035092848937836,-62.934292126309,12.532973621774431,10.210021972656193,12.445781703185162,28.360499572753895,-6.266498624774272,62.98749777028206,11.047000473989783,45.67399867151801,-40.71818176744267,76.07844906233228,3.6719518886251308,17.313499098764087,2,-13.94000244140625,-24.275009155273438,-44.902496337890625,-65.81500244140625,-43.41998291015625,2,-0.05793510612860142,-1.4600576696584495,422.260009765625,1.9696921123044107,413.989990234375,1.5991886916091804,408.8200073242188,-0.05793510612860142
7035,2021-02-18,415.3900146484375,420.0,408.42999267578125,414.3800048828125,1038700.0,-0.0010100356235351882,1.2619803350675385,-0.24514829190246215,74.90136305619998,65.1498133072579,-15.099940993551229,-31.087391855807653,-38.92347508499631,-61.44367505438038,11.490292611323241,11.57000732421875,14.978764616028059,26.644015502929676,-10.172456359990917,63.46048736585027,8.23577957146938,45.05225143438997,-35.433381412964025,69.2450185522188,-6.674379622883322,18.408235931460304,2,-11.20001220703125,-23.855026245117188,-44.410011291503906,-65.39501953125,-38.810028076171875,3,-0.09971355104139878,2.2913337578546233,415.80999755859375,-1.4600576696584495,422.260009765625,1.9696921123044107,413.989990234375,-0.09971355104139878
7036,2021-02-19,411.3500061035156,417.80999755859375,409.1600036621094,413.3500061035156,1287900.0,-0.009725820078610004,-1.7115947574858892,-1.9801788735798889,78.95101463193811,67.38406134249679,-9.097637688150769,-26.05181401887461,-34.34025094482297,-56.503890013131354,11.542662802791067,8.649993896484375,15.787528191625597,21.12400665283201,-16.86931398037825,59.11732728604227,2.1273463362268785,40.12066696943714,-27.01503716815199,25.45133711834654,-56.408874373212115,18.996660316605116,2,-7.160003662109375,-19.815017700195312,-39.42500305175781,-61.355010986328125,-36.730010986328125,4,-0.07310078249190954,1.2619803350675385,415.3900146484375,2.2913337578546233,415.80999755859375,-1.4600576696584495,422.260009765625,-0.07310078249190954
7037,2021-02-22,401.5499877929688,408.8399963378906,401.239990234375,408.1600036621094,1179200.0,-0.023824038325358954,-1.102349807735329,3.305007934570284,66.64682050289142,68.93898001634436,2.9169900892915166,-14.91356487537945,-24.11258915086495,-45.96451532952682,11.625306504184616,10.110015869140625,17.032750981692516,9.988989257812534,-27.6037201416338,47.58169865725887,-8.807365441910633,28.7853439575357,-13.274516727704054,1.377766927083586,-78.04681602586658,18.79635469972316,2,2.640014648437443,-10.014999389648494,-29.624984741210994,-51.55499267578131,-27.889984130859432,0,-0.04614618190164321,-1.7115947574858892,411.3500061035156,1.2619803350675385,415.3900146484375,2.2913337578546233,415.80999755859375,-0.04614618190164321
7038,2021-02-23,399.0899963378906,402.7999877929688,390.239990234375,398.1199951171875,2483100.0,-0.0061262396460251,1.9940456054967848,-0.14674718486405755,59.86305272899928,69.9023129275968,7.646912389343527,-11.079430641483953,-20.97360141127251,-42.741469314512074,12.276736824394112,12.559997558593807,16.64898754712965,6.295997619628906,-30.54095381457256,43.13294905383037,-12.122478097471799,24.71447333672961,24.649993896484375,29.33378244830373,-46.157396653337365,18.41847571710073,2,7.899993896484375,-7.5550079345703125,-27.164993286132812,-49.095001220703125,-16.029998779296875,1,-0.039815541047553804,-1.102349807735329,401.5499877929688,-1.7115947574858892,411.3500061035156,1.2619803350675385,415.3900146484375,-0.039815541047553804
7039,2021-02-24,413.17999267578125,415.42999267578125,382.7999877929688,388.2900085449219,3307900.0,0.03530531074991239,1.220484688765181,25.659745162812648,69.18786119276982,71.02596586527227,-3.4108960987254022,-23.34349929510256,-34.15271557234564,-56.01976697241366,13.266785407182944,32.63000488281244,17.50258281409191,18.466993713378884,-18.42179445294147,55.35578187969924,0.022599630218735456,36.91138779653903,9.889997558593734,81.66665299392108,6.389998553054056,18.444394083160166,2,-9.910003662109375,-21.645004272460938,-43.21998596191406,-63.12498474121094,-17.949981689453125,2,-0.08686283161591013,1.9940456054967848,399.0899963378906,-1.102349807735329,401.5499877929688,-1.7115947574858892,411.3500061035156,-0.08686283161591013
7040,2021-02-25,387.9800109863281,408.95001220703125,386.6499938964844,407.5899963378906,2148100.0,-0.060990324159348464,-1.0026940954636145,-0.7878665268914106,47.593474575694664,68.66746982804266,22.718694776992095,4.021393337831455,-8.374570530255824,-30.244261441454228,13.558610734788811,26.529998779296875,18.699165367512137,-7.976489257812489,-41.94047804423053,25.987499528605554,-24.958483651021538,9.005505135396561,33.47917915039062,14.795834757079659,-55.06448328376244,16.981994393209035,2,15.28997802734375,3.5549774169921875,-15.615005493164062,-35.09501647949219,14.160003662109375,3,-0.04018247305642764,1.220484688765181,413.17999267578125,1.9940456054967848,399.0899963378906,-1.102349807735329,401.5499877929688,-0.04018247305642764
7041,2021-02-26,390.1400146484375,396.6099853515625,385.0,390.4599914550781,1765300.0,0.0055673065646300035,-1.190562012546748,0.01631703445485387,50.389748597756416,66.397325078168,19.702170620048037,3.6380538493473296,-9.957754137397501,-31.643481702645374,13.962571767290582,11.6099853515625,20.10005299205926,-6.825985717773449,-38.669308780875554,25.017337345328656,-22.747647249324473,9.095675813777575,29.77280739453124,22.494715774115576,-44.45095530777513,15.921661531551049,2,13.129974365234375,1.3949737548828125,-11.575019836425781,-24.0250244140625,11.05999755859375,4,-0.03475682464509844,-1.0026940954636145,387.9800109863281,1.220484688765181,413.17999267578125,1.9940456054967848,399.0899963378906,-0.03475682464509844
7042,2021-03-01,406.4100036621094,407.8599853515625,394.2200012207031,396.3299865722656,1545000.0,0.041702948692235786,1.1016956325471166,-31.502336671435383,57.34944576732426,64.65157130842732,2.507586157474009,-9.563965089165322,-25.286202432158234,-47.20156293026969,14.202891679722446,17.719970703125,20.742107728606925,7.185003662109352,-20.062607481717976,34.43261480593668,-6.438801909804283,20.808809234022988,12.018305010859365,72.35676474439306,5.298507044909556,13.623805571913655,3,-4.8050079345703125,-14.875015258789062,-27.802505493164062,-38.49000549316406,-5.360015869140568,0,-0.07822152077573419,-1.190562012546748,390.1400146484375,-1.0026940954636145,387.9800109863281,1.220484688765181,413.17999267578125,-0.07822152077573419
7043,2021-03-02,401.75,406.5199890136719,398.6700134277344,406.489990234375,1198400.0,-0.011466262198564725,2.270831478961891,-0.47023632917754055,54.386724303392874,62.14105615077409,4.416757817878647,-2.8304448943125067,-20.004056565085136,-41.75403851012169,15.20137843850825,7.8499755859375,19.279960841302,1.1164993286132585,-23.31637290028607,25.549371557512586,-11.099936785836405,13.332935443062922,15.253175837768765,58.075419464656406,-7.681395049199438,12.216436114449667,3,-0.350006103515625,-10.215011596679688,-23.142501831054688,-33.83000183105469,9.570007324218807,1,-0.06991909480495484,1.1016956325471166,406.4100036621094,-1.190562012546748,390.1400146484375,-1.0026940954636145,387.9800109863281,-0.06991909480495484
7044,2021-03-03,388.7099914550781,401.010009765625,388.4599914550781,399.0799865722656,1369900.0,-0.032458017535586525,-1.309112041955372,2.1877671903167655,46.52799560562674,58.98845976737706,14.76060353372435,11.143170506068714,-6.837155957897153,-28.146508062261546,16.083892923290048,13.290008544921875,16.637158735017124,-12.153509521484352,-36.011291772188144,11.70427272921944,-24.08240064683622,-0.22461839613248458,26.92505686089862,15.490561854448428,-45.15179888724849,11.928891125351884,3,11.595001220703125,2.8249969482421875,-10.102493286132812,-20.789993286132812,28.899993896484375,2,-0.014535242264636539,2.270831478961891,401.75,1.1016956325471166,406.4100036621094,-1.190562012546748,390.1400146484375,-0.014535242264636539
7045,2021-03-04,376.3299865722656,392.0799865722656,373.5700073242188,388.4200134277344,1930000.0,-0.03184894948665917,-1.1022140426033442,1.1658662052241882,36.9423600210662,54.32083147728019,23.487198515379873,24.477279239144764,5.53527116003778,-15.26648596400372,16.8687597952261,18.509979248046818,12.312177292785293,-24.342514038085938,-48.94796810528101,0.2629400291091315,-36.64524107168347,-12.039787004488403,37.99165932279078,8.0489385144719,-45.88405663055159,12.302727033597542,3,18.170013427734375,15.205001831054688,2.2775115966796875,-8.409988403320312,39.600006103515625,3,0.05022194639924926,-1.309112041955372,388.7099914550781,2.270831478961891,401.75,1.1016956325471166,406.4100036621094,0.05022194639924926
7046,2021-03-05,382.2099914550781,384.0,367.7799987792969,381.92999267578125,1588200.0,0.015624598338201734,7.4041111594260185,-0.023159483650792848,37.30019490562406,51.06009529980603,14.571318598366588,18.728975109544933,-0.14938728020297276,-20.716101487534104,17.134134345396603,16.220001220703125,7.950602505437132,-17.936508178710938,-43.680316096998354,7.807299739576479,-30.808412137854646,-5.064604219567229,29.66655612572805,36.00298779981741,-11.798024235642032,12.871903959143715,3,9.395004272460938,9.5050048828125,-3.8949966430664062,-14.289993286132812,36.73001098632818,4,0.05214417110731606,-1.1022140426033442,376.3299865722656,-1.309112041955372,388.7099914550781,2.270831478961891,401.75,0.05214417110731606
7047,2021-03-08,370.4200134277344,388.1099853515625,369.7999877929688,381.5400085449219,1652900.0,-0.03084685981771218,-1.9627716572760627,-39.714441416893735,29.850745206421877,47.7253944639641,24.00557342832184,30.594272244395142,11.572722758716623,-8.705543168576924,17.06049623576088,18.309997558593693,3.4467915612596585,-28.77848663330076,-57.42443730983706,-0.13253595676445684,-43.10146197156888,-14.455511295032636,37.92881024895104,6.8147013782542105,-33.422156892152856,14.322975338268144,3,21.184982299804688,21.29498291015625,7.894981384277344,-2.5000152587890625,40.8699951171875,0,0.08309485898040392,7.4041111594260185,382.2099914550781,-1.1022140426033442,376.3299865722656,-1.309112041955372,388.7099914550781,0.08309485898040392
7048,2021-03-09,384.5799865722656,388.6900024414063,379.7799987792969,380.8800048828125,1770700.0,0.03822680371262854,-2.020343348971472,-0.33273231242109885,38.54784614299958,44.32094834732296,8.460629050835166,16.894071516698943,-2.3936522742327497,-22.53896117294022,17.045393703160027,18.269989013671932,-1.0402198934713738,-14.360513305664085,-43.4545932781395,14.733566666811328,-28.907553291901763,0.18652668057359278,20.523331112628682,50.55667240038167,14.239950135257331,14.547039986237706,3,3.7850189208984375,9.585006713867188,-6.264991760253906,-16.659988403320312,32.980010986328125,1,0.04282594465588074,-1.9627716572760627,370.4200134277344,7.4041111594260185,382.2099914550781,-1.1022140426033442,376.3299865722656,0.04282594465588074
7049,2021-03-10,382.8200073242188,394.5700073242188,382.25,394.5700073242188,1388800.0,-0.004576367230477607,1.0970225232712862,-3.175691391525969,38.17269911237673,43.27419551806541,6.102941261461467,18.937419817210923,-0.5932229241957998,-20.390846521456808,17.13919973250324,12.320007324218807,-3.715417192450275,-15.68399353027337,-45.49798197515514,14.129994914608403,-30.590987752714284,-0.7769993078324546,19.297444848227713,56.14036486663524,22.997895951522324,14.906994222440897,3,4.999984741210881,12.93998718261713,-4.505012512207088,-14.900009155273494,33.0,2,0.0744475196038088,-2.020343348971472,384.5799865722656,-1.9627716572760627,370.4200134277344,7.4041111594260185,382.2099914550781,0.0744475196038088
7050,2021-03-11,399.1700134277344,401.0299987792969,390.3200073242188,390.4800109863281,1445300.0,0.04270938245311817,-1.377354017070875,-0.7395746758643617,45.94000078938834,42.779779094913415,-9.490907354932347,2.8833093069727624,-16.71066664052057,-36.200531915547,16.939558023836625,18.209991455078068,-5.145801658879634,0.5720123291015398,-29.2377145635258,30.38173922172888,-14.332851117212101,15.47687577541518,-31.3900146484375,94.40605909304512,57.80016653849038,14.904863446313666,3,-11.350021362304688,-3.4100189208984375,-23.280014038085938,-31.250015258789062,3.1199951171875,3,0.04619578451167028,1.0970225232712862,382.8200073242188,-2.020343348971472,384.5799865722656,-1.9627716572760627,370.4200134277344,0.04619578451167028
7051,2021-03-12,395.95001220703125,396.6300048828125,387.3800048828125,394.2099914550781,1305100.0,-0.008066741269096012,4.967730185763085,0.20023248136988417,48.04769954106574,41.746251736440236,-5.990000348063745,5.364738807743834,-13.200780720172304,-32.4403555139736,15.968335794671539,11.790008544921875,-9.018598522156026,-2.004489135742176,-31.43839270893193,27.429414437447576,-16.721440922337024,12.712462650852672,-27.505013427734355,83.73363821585093,40.90890389329947,14.716951786594873,3,-8.800018310546875,-0.1900177001953125,-20.797515869140625,-28.030014038085938,9.41998291015625,4,0.050460865899160545,-1.377354017070875,399.1700134277344,1.0970225232712862,382.8200073242188,-2.020343348971472,384.5799865722656,0.050460865899160545
7052,2021-03-15,396.8399963378906,398.0,390.3800048828125,393.3699951171875,1407900.0,0.002247718407428767,1.6321187811961397,1.9942297911149307,49.20690822862832,41.17071661702196,-9.365088970277782,3.2928698227677273,-13.694940282188213,-32.68561837208233,14.67033006983178,7.6199951171875,-8.773929966952949,-0.2570053100586165,-28.7067165499991,28.192705929881868,-14.481860930028859,13.967850309911626,-27.743297558593724,80.28234145220588,34.274251698534485,14.22485561997023,3,-12.43499755859375,-1.0800018310546875,-19.81749725341797,-28.919998168945312,12.110015869140625,0,0.0556899665040278,4.967730185763085,395.95001220703125,-1.377354017070875,399.1700134277344,1.0970225232712862,382.8200073242188,0.0556899665040278
7053,2021-03-16,395.4200134277344,401.8900146484375,392.489990234375,400.510009765625,1077300.0,-0.003578225287924841,1.3949088166575307,-1.466857218240183,43.125873648436176,40.792703066223005,-9.987761536874814,2.739419772134397,-12.02609573454049,-30.610491281148143,12.894074000618156,9.4000244140625,-9.045770692463464,-0.33498840332032387,-26.201853501603125,25.531876694962477,-13.268420952461724,12.598444145821077,-25.684648648437474,67.05704483159406,24.503685958721718,12.933432549141406,3,-10.585006713867188,0.3399810791015625,-17.51751708984375,-27.500015258789062,11.3599853515625,1,0.040134526777279245,1.6321187811961397,396.8399963378906,4.967730185763085,395.95001220703125,-1.377354017070875,399.1700134277344,0.040134526777279245
7054,2021-03-17,391.7200012207031,395.8299865722656,385.75,392.8500061035156,1765800.0,-0.009357169797647225,1.843451386856287,0.2220050482945518,51.7366236110072,42.436510131772,-6.49935442247812,4.787596662284329,-7.852346507074174,-26.24273561540872,11.357760748079675,10.079986572265625,-11.719561572640657,-2.83050079345702,-26.949773945971288,21.288772359057248,-14.890137369714182,9.229135782800142,-20.698450446640607,36.98882157632413,-8.700770544412471,12.059636576257143,3,-6.8849945068359375,4.0399932861328125,-13.8175048828125,-23.800003051757812,23.20001220703125,2,0.06596547599654445,1.3949088166575307,395.4200134277344,1.6321187811961397,396.8399963378906,4.967730185763085,395.95001220703125,0.06596547599654445
7055,2021-03-18,373.9700012207031,385.6300048828125,373.4599914550781,384.0700073242188,1868400.0,-0.04531297851701799,-1.1888462900096328,8.938019876850001,43.441217297314964,43.11884595307099,12.159363768792105,20.317075391933372,10.266135261328941,-7.905940323553864,10.316872368577863,18.260009765625,-14.30037872508251,-18.509500122070335,-42.2038374563885,5.184837212247828,-30.356668789229445,-6.662331454911225,-1.7137118916655822,1.7939125907717408,-44.89518980831916,11.847168667159087,3,11.875,21.789993286132812,4.022499084472656,-3.6500091552734375,44.32000732421875,3,0.11190738820469548,1.843451386856287,391.7200012207031,1.3949088166575307,395.4200134277344,1.6321187811961397,396.8399963378906,0.11190738820469548
7056,2021-03-19,381.2799987792969,385.30999755859375,373.2900085449219,374.25,4423200.0,0.01954701589628227,-1.6860365597924118,-0.6960390624763902,39.00795256864656,44.136313437762624,5.256333256041557,11.21373585168078,3.67087185890864,-14.622192733536508,9.22382028181621,12.019989013671875,-14.709889559447845,-9.696002197265614,-32.13129086609183,12.739286471560604,-20.91364653167875,1.5216421371475235,20.610015869140625,27.93702282949107,-14.864785252219576,11.217644334413109,3,6.3100128173828125,14.479995727539062,-2.4149932861328125,-9.254989624023438,34.839996337890625,4,0.05510388646897413,-1.1888462900096328,373.9700012207031,1.843451386856287,391.7200012207031,1.3949088166575307,395.4200134277344,0.05510388646897413
7057,2021-03-22,383.0199890136719,386.05999755859375,380.0700073242188,381.80999755859375,1468800.0,0.004563549727092164,-1.5543821292157507,0.17211830230205896,41.59259183156279,44.47461851426965,6.1369773949569435,8.447451387134947,2.4345953938475304,-15.651219718665402,8.822323841911265,5.989990234374943,-12.62537881303291,-7.029512023925804,-29.1544978057899,15.095473757938294,-18.092004914857853,4.032980867006245,18.29802551269529,34.020903469506436,-6.565974685357759,11.062492890932043,3,4.5700225830078125,12.740005493164062,2.2000045776367188,-4.30499267578125,32.77999877929693,0,0.0583520618886495,-1.6860365597924118,381.2799987792969,-1.1888462900096328,373.9700012207031,1.843451386856287,391.7200012207031,0.0583520618886495
7058,2021-03-23,383.20001220703125,387.7999877929688,381.5299987792969,386.0299987792969,1154500.0,0.00047000991729695407,-1.0324069265354152,-2.3388483946631693,47.2039060542416,45.47808595225463,6.415251404106243,7.395103796884257,2.5828166946554347,-15.146823264633213,9.286032219812046,6.269989013671932,-10.906064060454923,-6.054989624023449,-27.953110631894674,15.843131383847776,-17.00405012795909,4.894070879912192,17.557442199706998,43.96634127188291,0.19648170194638226,10.949060503935618,3,4.3899993896484375,12.559982299804688,7.7499847412109375,-1.9000091552734375,32.949981689453125,1,0.06719728387192236,-1.5543821292157507,383.0199890136719,-1.6860365597924118,381.2799987792969,-1.1888462900096328,373.9700012207031,0.06719728387192236
7059,2021-03-24,377.2900085449219,386.1900024414063,376.7300109863281,384.3200073242188,1138300.0,-0.015422764806480194,-1.321472034269595,2.484110295148457,50.52141138094954,45.98713157353921,12.804903876589151,11.044726192951316,8.827502017748088,-8.392044637049537,9.034025765348769,9.459991455078182,-7.035702444050457,-10.170494079589844,-29.550939578946668,9.20995141976698,-19.860716829268256,-0.4802713299114316,22.918096944580043,27.567234464090685,-19.86511488423243,9.690222749678426,3,10.300003051757812,16.80499267578125,18.66248321533203,9.6099853515625,34.8699951171875,2,0.07816265887376073,-1.0324069265354152,383.20001220703125,-1.5543821292157507,383.0199890136719,-1.6860365597924118,381.2799987792969,0.07816265887376073
7060,2021-03-25,372.3900146484375,375.8699951171875,365.1499938964844,374.5499877929688,1510700.0,-0.012987340733940922,3.466678534643897,0.3072508562721721,44.60914315161599,45.605069752489236,15.093957384614441,15.512189562705942,14.227166011658483,-2.78055904436485,9.045828286486607,12.1400146484375,-5.469946327173147,-14.290988159179676,-34.804425303172366,6.222448984813013,-24.547706731175992,-4.03426958718336,27.279728902172792,31.9647801453795,-16.21463532375799,10.25671857199634,3,11.129989624023438,20.184982299804688,24.312477111816406,14.509979248046875,38.949981689453125,3,0.11420821479181775,-1.321472034269595,377.2900085449219,-1.0324069265354152,383.20001220703125,-1.5543821292157507,383.0199890136719,0.11420821479181775
7061,2021-03-26,376.5799865722656,377.0499877929688,367.9400024414063,369.1600036621094,2107200.0,0.011251568943876578,1.1794261517120241,-3.435219983610636,53.68949394436788,46.103134832015854,8.79196567501674,10.80839908170077,10.618743772407242,-6.052930766846771,9.161880262307514,9.1099853515625,-3.5195625535396857,-9.423014831542957,-30.347325997659027,11.501296334573112,-19.88517041460102,1.0391407515151059,21.708966992179626,50.4635574208933,-2.8264284169756806,10.46215558305804,3,6.9400177001953125,14.900009155273438,21.282508850097656,12.025009155273438,21.040008544921875,4,0.11076006017290596,3.466678534643897,372.3900146484375,-1.321472034269595,377.2900085449219,-1.0324069265354152,383.20001220703125,0.11076006017290596
7062,2021-03-29,374.6199951171875,379.6900024414063,369.3500061035156,377.6400146484375,1631200.0,-0.005204714867931504,1.904495345208878,-0.40701165593202215,43.013467905352606,46.090645305006575,8.122782243959364,10.819363754474068,13.13176848791528,-3.2052038767675413,8.464105849363918,10.339996337890682,-4.1280903191011475,-9.793505859374989,-28.945387164380293,9.358375445630315,-19.36944651187764,-0.2175652068723366,22.343400060539295,41.81017118142796,-11.337058720874502,9.575940652502656,3,5.8699951171875,15.669998168945312,23.24250030517578,15.975006103515625,17.420013427734375,0,0.11077892408550727,1.1794261517120241,376.5799865722656,3.466678534643897,372.3900146484375,-1.321472034269595,377.2900085449219,0.11077892408550727
7063,2021-03-30,373.6600036621094,376.1199951171875,368.739990234375,371.0799865722656,998000.0,-0.0025625739885501986,-1.0330564616471063,-0.8543047696038804,43.50169539815548,45.175653281356375,6.338024099791767,10.084036116101288,14.467731800607567,-1.4867337915985672,7.74399797158021,7.3800048828125,-5.06469191376101,-9.348997497558571,-27.225210799709487,8.527215804592345,-18.287104148634057,-0.4108908464830847,22.030855464367733,40.4467980488483,-11.812818719560141,8.93810665107546,3,2.8149871826171875,16.629989624023438,24.202491760253906,16.93499755859375,20.410003662109432,1,0.11277627714462435,1.904495345208878,374.6199951171875,1.1794261517120241,376.5799865722656,3.466678534643897,372.3900146484375,0.11277627714462435
7064,2021-03-31,383.05999755859375,386.0,376.4599914550781,378.0700073242188,1512700.0,0.025156542858101982,-1.3239909897184658,1.934091930638004,37.32092581766582,44.495620894728695,-4.938960689856458,0.25197466094414267,5.11129353850481,-10.357607958935205,7.5574509515256985,12.339996337890625,-6.189831198101729,0.33349609375,-17.340811446303235,18.007803633803235,-8.503657676276589,9.170649863776589,11.409226958683632,85.89927299392723,37.36105014207699,8.837153770026617,3,-6.5850067138671875,7.2299957275390625,16.202491760253906,7.535003662109375,17.980010986328125,2,0.08638332519393144,-1.0330564616471063,373.6600036621094,1.904495345208878,374.6199951171875,1.1794261517120241,376.5799865722656,0.08638332519393144
7065,2021-04-01,395.2300109863281,397.4100036621094,388.489990234375,388.9200134277344,1445100.0,0.031770515076747996,-1.488133544443877,1.2645310435931452,49.50331007320771,45.66177172856882,-15.395051406478558,-10.993119510253166,-7.018241967863332,-22.049460262540606,7.788437944305803,14.350006103515625,-6.056794497671717,11.558508300781227,-6.687600151143101,29.804616752705556,2.435454074819063,20.68156252674339,-30.08001708984375,92.6026719189622,46.5122686303996,9.123054225962164,4,-13.95001220703125,-8.180007934570312,2.1724777221679688,-4.635009765625,-2.69000244140625,3,0.042835797396890696,-1.3239909897184658,383.05999755859375,-1.0330564616471063,373.6600036621094,1.904495345208878,374.6199951171875,0.042835797396890696
7066,2021-04-05,402.1400146484375,402.8900146484375,396.3800048828125,397.5700073242188,1473600.0,0.017483499405485103,1.1449759177886598,0.724248667575898,53.37580915348871,46.9710180976717,-21.271846114193295,-17.21614000066029,-13.558084199076006,-28.45702466585857,7.792157441360657,7.660003662109375,-6.870284107476266,17.472010803222645,-2.5304199838450927,37.47444159029038,7.470795409688776,27.473226196756514,-36.34482055664063,97.80380830506475,53.723564458654266,10.001215393533874,4,-18.120010375976562,-15.635025024414062,-4.737525939941406,-11.545013427734375,-7.1500244140625,0,0.022877558448133994,-1.488133544443877,395.2300109863281,-1.3239909897184658,383.05999755859375,-1.0330564616471063,373.6600036621094,0.022877558448133994
7067,2021-04-06,401.20001220703125,405.0,396.8500061035156,399.5899963378906,813300.0,-0.002337500390822922,-1.2990121596900892,0.3523005008347289,53.704178155090496,47.693270553321575,-19.53625422082831,-14.60051971091383,-12.028769851615266,-27.14076938130728,8.158202803702515,8.149993896484375,-5.090962318028517,14.993008422851574,-5.129738752292667,35.115755597995815,4.9316348352794535,25.054382010423694,-33.92102529296875,89.52016886500898,46.34919855280758,10.061373587572108,4,-16.125015258789062,-14.695022583007812,-3.7975234985351562,-10.485015869140625,-1.30999755859375,1,-0.008923272634389523,1.1449759177886598,402.1400146484375,-1.488133544443877,395.2300109863281,-1.3239909897184658,383.05999755859375,-0.008923272634389523
7068,2021-04-07,401.0499877929688,403.1199951171875,399.0199890136719,400.1600036621094,713700.0,-0.00037393920612605047,-1.5867436823104693,0.5527797259131842,56.26425837204893,48.331364663443736,-18.537333925265045,-13.864161430349725,-11.265486133659238,-26.32605201845172,8.58824684889485,4.100006103515625,-3.160294883994993,14.01948394775394,-7.144027218361941,35.18299511386982,3.4377283646959995,24.60123953081188,-31.507740093750044,86.15973712546761,40.46324858554675,10.58175558305793,4,-15.97499084472662,-15.214996337890682,-4.479995727539119,-10.334991455078182,2.470001220703068,2,-0.022465975619722744,-1.2990121596900892,401.20001220703125,1.1449759177886598,402.1400146484375,-1.488133544443877,395.2300109863281,-0.022465975619722744
7069,2021-04-08,411.3200073242188,412.4800109863281,402.8999938964844,403.5400085449219,1397000.0,0.025607829058335696,-1.1147875060209715,8.741727531460603,77.87729103847661,52.02782553976158,-26.231031624283162,-23.0724955637981,-20.80219163181374,-36.026817478911255,9.564014881476336,11.430023193359318,-1.37338911367533,22.864503479003986,-0.7959751008209537,46.524982058828925,11.034264189091516,34.694742768916456,-39.65029448695316,95.16464085586554,42.10069780000593,11.83023928991247,4,-21.11000061035162,-22.505004882812557,-14.852516174316463,-20.605010986328182,5.940002441406193,3,-0.04193814959845332,-1.5867436823104693,401.0499877929688,-1.2990121596900892,401.20001220703125,1.1449759177886598,402.1400146484375,-0.04193814959845332
7070,2021-04-09,417.6099853515625,418.3699951171875,409.2900085449219,412.4100036621094,1003500.0,0.01529217620183898,1.7023764651386688,0.668378214054558,77.53523260574411,54.67735205769227,-28.420735578766596,-29.418464510577166,-25.89378480867424,-41.65904153390579,10.261664015753519,9.079986572265625,-0.12569076690351721,28.23248291015625,1.5676307455649976,54.8973350747475,14.900056827860624,41.564908992451876,-42.67544866237188,96.54383763919576,38.63669443293399,13.332426082295635,4,-24.05499267578125,-25.849990844726562,-21.68999481201172,-26.894989013671875,1.810028076171875,4,-0.039678114479689164,-1.1147875060209715,411.3200073242188,-1.5867436823104693,401.0499877929688,-1.2990121596900892,401.20001220703125,-0.039678114479689164
7071,2021-04-12,415.92999267578125,417.1300048828125,412.489990234375,415.5299987792969,1251600.0,-0.004022874774814,2.314274503820122,0.07692217403297084,74.96586393078057,58.227618282739826,-22.98953976059869,-27.578855924626055,-23.230729090572254,-39.44318193846698,11.228209736854627,5.1199951171875,1.2914842301888143,25.553491210937523,-3.5351030146833295,54.642085436558375,11.009194098127068,40.09778832374798,-36.65191014379093,88.66169290395041,26.587475219843732,14.544297112810435,4,-22.375,-24.169998168945312,-22.912498474121094,-25.214996337890625,1.5,0,-0.05623538706690945,1.7023764651386688,417.6099853515625,-1.1147875060209715,411.3200073242188,-1.5867436823104693,401.0499877929688,-0.05623538706690945
7072,2021-04-13,418.9400024414063,419.5299987792969,414.30999755859375,416.4400024414063,1550200.0,0.007236818259392486,1.8369628315062327,6.250095368886854,75.99650517298335,61.83815270216514,-21.29054463785559,-30.407294750296217,-24.92131589572881,-41.896137650148205,12.199845854715608,5.220001220703125,4.064860783509516,27.458500671386787,-4.227030810692781,59.144032153466355,11.615734930347003,43.30126641242657,-35.752728650896245,97.12337368615295,31.40540614593965,15.842765741039788,4,-20.945007324218807,-26.600006103515682,-27.280006408691463,-28.225006103515682,2.260009765624943,1,-0.05716811970081803,2.314274503820122,415.92999267578125,1.7023764651386688,417.6099853515625,-1.1147875060209715,411.3200073242188,-0.05716811970081803
7073,2021-04-14,411.2900085449219,422.7699890136719,410.4400024414063,422.7699890136719,1016600.0,-0.018260356738204697,1.14808493896473,-4.5919921875,74.1203245048253,65.9269747785162,-8.65115322523667,-22.669686567752592,-16.411726531522618,-33.75490323857531,12.787525813629209,12.329986572265568,5.616499683224333,19.01500701904297,-13.858413789955932,51.88842782804187,2.5782966145435466,35.45171742354239,-23.7416077557574,42.224543080939945,-27.149397203126178,16.436710404499443,4,-5.6600189208984375,-17.33001708984375,-19.63001251220703,-20.57501220703125,23.97998046875,2,-0.027717653382380303,1.8369628315062327,418.9400024414063,2.314274503820122,415.92999267578125,1.7023764651386688,417.6099853515625,-0.027717653382380303
7074,2021-04-15,417.55999755859375,418.3500061035156,413.1700134277344,414.6600036621094,914800.0,0.015244690810394479,1.312491059325209,-0.25261313853090045,81.43354088974593,69.474778202576,-10.630586010129946,-28.358505197240447,-22.071004530721893,-39.42817646388187,13.968226715905956,7.05999755859375,8.74247766752626,23.992996215820312,-10.765664221104203,58.75165665274483,6.613665997358055,41.37232643428257,-25.080574417998264,61.35015575759771,-12.228863095502938,17.37933021846227,4,-7.9850006103515625,-23.600006103515625,-26.294998168945312,-26.845001220703125,15.8699951171875,3,-0.033623930996770635,1.14808493896473,411.2900085449219,1.8369628315062327,418.9400024414063,2.314274503820122,415.92999267578125,-0.033623930996770635
7075,2021-04-16,415.8200073242188,420.17999267578125,414.2699890136719,419.17999267578125,973100.0,-0.004167042447907776,1.2052312737707531,-1.1586180769675791,78.27091080907215,72.24090060875193,-6.328236935563325,-24.58283576111029,-19.600268690184123,-37.20251051428335,14.625925386665461,5.910003662109375,12.200236822514114,20.160505676269565,-14.669499442993072,54.9905107955322,2.745503116638247,37.575508235900884,-19.09990496139261,43.6335015555816,-31.511663902512083,17.415002559631315,4,-6.010009765625057,-21.860015869140682,-24.030014038085994,-25.105010986328182,24.589996337890568,4,0.0034630427012700693,1.312491059325209,417.55999755859375,1.14808493896473,411.2900085449219,1.8369628315062327,418.9400024414063,0.0034630427012700693
7076,2021-04-19,402.2900085449219,417.0,400.9700012207031,415.8200073242188,1130900.0,-0.03253811394589168,1.0176230067046552,4.0268029064487685,67.08658330899189,73.72783451474098,8.074383706454341,-9.906000783880472,-5.887231279604521,-23.041033331897097,14.818418235322433,16.029998779296875,15.381371916277544,5.580006408691418,-28.686707415079354,39.84672023246219,-11.553350503193997,22.713363320576832,-1.922922050977263,6.055082859470674,-70.27850957048898,17.13335691188539,4,8.60498046875,-8.33001708984375,-10.500015258789062,-11.57501220703125,36.699981689453125,0,0.04258123373426925,1.2052312737707531,415.8200073242188,1.312491059325209,417.55999755859375,1.14808493896473,411.2900085449219,0.04258123373426925
7077,2021-04-20,405.3699951171875,406.92999267578125,399.239990234375,401.05999755859375,1095800.0,0.007656134894838518,1.0699892387438081,-0.31855121562824806,69.0817143174056,75.15199628644726,6.311875754021742,-11.832381256368421,-8.636618415009536,-25.395603614126287,15.029688260441098,7.69000244140625,16.986205619966995,7.542492675781261,-26.29952214175455,41.384507493317074,-9.378514732986673,24.463500084549196,17.399993896484375,26.05187080675096,-52.55655419891217,16.92100740876791,4,5.6349945068359375,-11.410003662109375,-13.915000915527344,-14.654998779296875,37.44000244140625,1,0.029750592554605104,1.0176230067046552,402.2900085449219,1.2052312737707531,415.8200073242188,1.312491059325209,417.55999755859375,0.029750592554605104
7078,2021-04-21,408.95001220703125,409.7799987792969,401.989990234375,405.8999938964844,857400.0,0.008831480210588438,2.3078652559010475,0.7076612617715783,66.75294946571543,73.91595833391825,4.436914000111415,-14.107668134267556,-11.849224891765743,-28.25188119717825,15.4932949281064,7.790008544921875,17.90519075737859,9.835009765624989,-23.6209564893407,43.290976020590676,-6.892973361857855,26.562992893107833,13.349376831054713,46.37068214211804,-30.02188863992042,16.72798312748284,4,2.0549774169921875,-14.990020751953125,-18.867515563964844,-18.235015869140625,23.15997314453125,2,0.02995476130172703,1.0699892387438081,405.3699951171875,1.0176230067046552,402.2900085449219,1.2052312737707531,415.8200073242188,0.02995476130172703
7079,2021-04-22,406.7799987792969,411.510009765625,404.2300109863281,407.4200134277344,761700.0,-0.005306304836679709,-1.5365892560928927,-0.20983960857688883,58.58479592651467,71.81035425844831,6.588000661582612,-10.134669869134314,-9.387791944118476,-25.447545936802726,15.665703317426043,7.279998779296875,18.90511659857873,6.190496826171852,-25.781931443167593,38.1629250955113,-9.795717308497842,22.176710960841547,15.058202282714888,36.00767748724063,-36.750868986234295,15.986214134669712,4,4.2249908447265625,-12.82000732421875,-16.482498168945312,-16.06500244140625,32.30999755859375,3,0.07003783450481937,2.3078652559010475,408.95001220703125,1.0699892387438081,405.3699951171875,1.0176230067046552,402.2900085449219,0.07003783450481937
7080,2021-04-23,414.9200134277344,416.20001220703125,408.42999267578125,409.1900024414063,981500.0,0.020010852728415296,-1.1434446413463035,-8.952937249666133,59.32846210631784,70.07286516684135,-2.2056629636070966,-15.731644781839009,-17.320837288143366,-32.959661179257296,15.190699923103512,9.420013427734375,20.005270099305108,12.204011535644554,-17.44422171214933,41.85224478343844,-2.6201050882523873,27.028128159541495,6.466223417724677,88.28837033473091,17.925490864903267,14.824116623896948,4,-3.9150238037109375,-20.96002197265625,-24.622512817382812,-24.20501708984375,23.739990234375,4,0.04461095789314262,-1.5365892560928927,406.7799987792969,2.3078652559010475,408.95001220703125,1.0699892387438081,405.3699951171875,0.04461095789314262
7081,2021-04-26,418.2900085449219,418.67999267578125,410.8999938964844,414.4400024414063,716400.0,0.008122035592709409,2.360709224532841,0.6719020456857355,62.047082158215495,68.52292927631159,-5.817451679935459,-16.67136020625287,-20.81213939543636,-35.64033888481919,14.875409703647724,7.779998779296875,18.734704551355605,13.488505554199207,-14.223571728099387,41.2005828364978,-0.36753308695006126,27.344544195348476,2.6533033683155054,97.99390904381407,28.81278579983939,13.856038641149294,4,-7.2850189208984375,-24.33001708984375,-27.487510681152344,-27.57501220703125,27.149993896484432,0,0.05288195908416471,-1.1434446413463035,414.9200134277344,-1.5365892560928927,406.7799987792969,2.3078652559010475,408.95001220703125,0.05288195908416471
7082,2021-04-27,416.1199951171875,420.8900146484375,414.0,420.0,619400.0,-0.005187820372002383,1.4346194491772166,-1.0077918783737871,60.32899575222153,66.99055941491117,-4.5701205142974,-11.839896496107883,-18.95781929192333,-32.86327108740642,14.86571490726315,6.8900146484375,16.94310664780903,9.243492126464844,-14.943841122994797,33.430825375924485,-2.8501744982650052,21.337158751194693,-16.8800048828125,74.76183402334188,7.409139376976512,12.093666624729824,4,-6.05499267578125,-22.160003662109375,-24.444992065429688,-25.404998779296875,34.44000244140625,1,0.05496009657201606,2.360709224532841,418.2900085449219,-1.1434446413463035,414.9200134277344,-1.5365892560928927,406.7799987792969,0.05496009657201606
7083,2021-04-28,415.7999877929688,417.4599914550781,411.3999938964844,415.2699890136719,541700.0,-0.000769026549970464,2.148045689101675,-0.13659745162814113,53.555540054563494,63.89300376655757,-3.95947665929657,-8.644188954932133,-19.2303409545965,-31.91067070395337,14.704717362003866,6.05999755859375,15.395450125045386,6.8164855957031705,-11.913633781288127,25.546604972694468,-2.548574092792478,16.18154528419882,-16.12699707031254,69.44762463020834,5.381088787533969,9.365059688495657,4,-5.734985351562557,-21.839996337890682,-24.124984741210994,-25.084991455078182,46.13000488281244,2,0.06495914035253292,1.4346194491772166,416.1199951171875,2.360709224532841,418.2900085449219,-1.1434446413463035,414.9200134277344,0.06495914035253292
7084,2021-04-29,416.1499938964844,418.1000061035156,411.55999755859375,417.20001220703125,636700.0,0.0008417655454329154,3.5894698519097537,-1.9811711867332475,48.720653052317886,60.60964179358488,-5.062948521558951,-6.733287620508349,-19.973090623015196,-31.750716911990253,15.49977826494462,6.540008544921875,13.358257985648038,5.511991882324196,-8.931842235091608,19.95582599974,-1.709925176383706,12.733908941032098,-16.052662695312506,61.958166989149866,1.917182080945885,7.221917058707894,4,-6.084991455078125,-22.19000244140625,-24.474990844726562,-24.615005493164062,41.05999755859375,3,0.03835153595856622,2.148045689101675,415.7999877929688,1.4346194491772166,416.1199951171875,2.360709224532841,418.2900085449219,0.03835153595856622
7085,2021-04-30,412.1600036621094,418.0799865722656,411.6199951171875,413.3500061035156,1409200.0,-0.00958786565636116,-4.691573456657346,1.133315895021362,46.82500641244101,58.35835547174588,-1.8402495059378907,-1.4861058223470422,-16.416766134267846,-27.34703009840598,16.30574269022526,6.459991455078125,11.818713747799166,0.6755020141601449,-11.819083785564715,13.170087813885004,-5.571790885702285,6.922794914022575,-11.646818791992189,12.612684166633573,-41.99831146254715,6.247292899862437,4,-2.095001220703125,-18.20001220703125,-21.31749725341797,-20.625015258789062,53.100006103515625,4,0.06533868506527529,3.5894698519097537,416.1499938964844,2.148045689101675,415.7999877929688,1.4346194491772166,416.1199951171875,0.06533868506527529
7086,2021-05-03,411.3399963378906,415.6700134277344,409.0,414.7900085449219,771800.0,-0.0019895363861919257,1.560455008727639,2.8991639739447095,43.354317050715785,55.499755775447014,0.44533250695036486,0.0616408768491965,-15.918652883954508,-26.17121657362503,16.640544168751497,6.670013427734375,8.99330824367189,-0.6045043945312614,-12.302584887573289,11.093576098510766,-6.453544641052304,5.244535851989781,-10.41927487220704,19.680348654558895,-28.33230828195754,5.849040246521025,5,0.100006103515625,-15.985000610351562,-23.292495727539062,-19.805007934570312,56.989990234375,0,0.0664170942953406,-4.691573456657346,412.1600036621094,3.5894698519097537,416.1499938964844,2.148045689101675,415.7999877929688,0.0664170942953406
7087,2021-05-04,397.6199951171875,409.1499938964844,395.8800048828125,409.1499938964844,1214200.0,-0.03335440594848693,1.3018196736498022,3.342016806722689,39.193670488478816,52.43761366686517,14.472303569896837,14.229224165107098,-2.370677891475964,-12.177964837350714,16.684564890529273,15.459991455078125,6.167626230011308,-14.145504760742199,-26.619652896479295,-1.671356625005103,-20.382578828610747,-7.908430692873651,23.27001953125,7.830738698402016,-39.22395744948602,6.23707406786854,5,10.7650146484375,-1.8650054931640625,-10.1199951171875,-6.0850067138671875,73.70999145507812,1,0.12026560009922327,1.560455008727639,411.3399963378906,-4.691573456657346,412.1600036621094,3.5894698519097537,416.1499938964844,0.12026560009922327
7088,2021-05-05,392.0400085449219,403.0799865722656,390.80999755859375,401.0799865722656,989800.0,-0.014033465723022998,-1.1339111328125,0.7840398078424626,29.603598496951378,49.21748061913591,19.446343276412506,20.13176198105765,3.048200723339221,-6.220117226785078,16.893308837977038,12.269989013671875,4.826734758347811,-19.274992370605446,-33.8520802930347,-4.697904448176189,-26.563536331820046,-11.986448409390846,28.34980590820311,4.507184320970121,-39.05633666485502,7.288543961214621,5,13.80999755859375,3.7149810791015625,-6.650016784667969,-0.5050201416015625,80.1199951171875,2,0.1492704513268226,1.3018196736498022,397.6199951171875,1.560455008727639,411.3399963378906,-4.691573456657346,412.1600036621094,0.1492704513268226
7089,2021-05-06,394.0700073242188,394.510009765625,386.1499938964844,390.80999755859375,975400.0,0.005178039830249448,3.038640719445673,-0.36062142582253126,32.69690745677286,46.258418991408696,17.236426323502712,17.647996817872183,0.4231288624603735,-7.829789811114608,16.59626501018464,8.360015869140625,2.994595065028193,-16.38249359130856,-32.873934703637815,0.1089475210206956,-24.62821414747316,-8.13677303514396,25.136614453124935,24.804307060620545,-17.975803746998054,8.245720556164622,5,9.44999694824213,5.544982910156193,-10.68751525878912,-2.5350189208984943,82.89999389648432,3,0.17220286774002314,-1.1339111328125,392.0400085449219,1.3018196736498022,397.6199951171875,1.560455008727639,411.3399963378906,0.17220286774002314
7090,2021-05-07,401.0400085449219,406.0700073242188,396.42999267578125,399.8299865722656,965500.0,0.017687215700657344,-1.406991983906869,0.371171272373243,48.88967922138755,44.79648533176115,9.041279730756571,9.8794916893699,-6.260827513128106,-14.363727712850505,15.489838286786506,12.0,1.3435864571570164,-8.58399353027346,-25.225624680859653,8.057637620312732,-16.904809105566528,-0.2631779549803923,16.18321555957033,50.440395653108816,2.890276869679809,8.320815575293093,5,2.4799957275390625,3.41998291015625,-17.657516479492188,-9.505020141601562,69.66998291015625,4,0.14006079621321477,3.038640719445673,394.0700073242188,-1.1339111328125,392.0400085449219,1.3018196736498022,397.6199951171875,0.14006079621321477
7091,2021-05-10,392.5400085449219,401.510009765625,392.2900085449219,400.2300109863281,1005400.0,-0.02119489282588094,-1.2515258784513916,-6.355258511979823,39.60462189341356,42.49377712522693,15.091557184662975,17.43102352528939,2.3627101867717784,-5.491665424240637,14.451149292377291,9.220001220703125,0.47034140184086937,-15.91449432373048,-33.921663741133045,2.092675093672085,-24.918079032431763,-6.9109096150291975,22.818821747089885,27.78267238451087,-21.55792242441071,9.003584708701288,5,9.584991455078125,11.91998291015625,-8.375007629394531,-1.0050201416015625,76.79998779296875,0,0.18525500493634683,-1.406991983906869,401.0400085449219,3.038640719445673,394.0700073242188,-1.1339111328125,392.0400085449219,0.18525500493634683
7092,2021-05-11,394.989990234375,400.2099914550781,385.6600036621094,390.3699951171875,932600.0,0.006241355367914592,-1.0726510774634723,-0.6007794083798306,38.478030674741525,40.818498305246706,10.425423888965895,13.802426507182531,-0.45722834384628186,-7.470447662855349,13.392109385138957,14.54998779296875,-1.126826763856684,-12.267012023925759,-30.521894338303696,5.987870290452179,-21.394453181114727,-3.13957086673679,18.616309873905095,45.712811848174574,-3.8380782627382075,9.127441157188963,5,6.8900146484375,9.225006103515625,-9.727493286132812,-3.4550018310546875,79.74002075195312,1,0.18567558204290924,-1.2515258784513916,392.5400085449219,-1.406991983906869,401.0400085449219,3.038640719445673,394.0700073242188,0.18567558204290924
7093,2021-05-12,399.8900146484375,402.239990234375,391.0899963378906,393.67999267578125,2256300.0,0.012405439467352064,1.0440002461552234,1.3441620207678284,44.55853650659446,40.35604091127744,3.3874618714335725,8.437128860606549,-5.527669765529481,-12.006985709360151,12.628810696088843,11.149993896484375,-3.2851185545994213,-6.79698791503904,-25.232667470412423,11.638691640334343,-16.01482769272576,2.4208518626476803,11.480581744148935,69.72076645309829,17.694321682347322,9.217839777686702,5,1.97998046875,4.324981689453125,-14.100021362304688,-8.355026245117188,73.50997924804688,2,0.1786490517564796,-1.0726510774634723,394.989990234375,-1.2515258784513916,392.5400085449219,-1.406991983906869,401.0400085449219,0.1786490517564796
7094,2021-05-13,403.5199890136719,405.989990234375,397.0,401.6700134277344,1402100.0,0.009077431874426,1.6480174746285292,0.2979016167870657,40.3060996762437,39.63171794058884,-2.48367020213891,3.9014082681478612,-8.869011382038593,-15.42527202368126,11.692219732701023,8.989990234375,-5.237508308582903,-2.4650131225586165,-20.21387340228364,15.283847157166406,-11.339443262421128,6.409417017303895,5.793759960476393,87.50603697695084,38.411376875651364,8.874430139862504,5,-2.85498046875,0.69500732421875,-18.06499481201172,-11.985000610351562,74.3800048828125,3,0.1701031337164114,1.0440002461552234,399.8900146484375,-1.0726510774634723,394.989990234375,-1.2515258784513916,392.5400085449219,0.1701031337164114
7095,2021-05-14,417.260009765625,418.5499877929688,403.5400085449219,406.8599853515625,1191200.0,0.034050409214021915,1.3127891885791556,5.621709006928406,49.25545859523869,40.28740033442473,-17.23681098531665,-10.25076157435359,-21.75568254103473,-28.868204623368456,10.623587636138723,15.029998779296932,-6.305098033194099,11.20300750732423,-6.724621774889329,29.13063678953779,2.239192866217479,20.16682214843098,-31.600006103515625,96.07790012238569,50.972323391459454,8.963814641106776,5,-15.155014038085938,-13.045013427734375,-27.74750518798828,-25.725021362304688,60.29998779296875,4,0.14310020145140978,1.6480174746285292,403.5199890136719,1.0440002461552234,399.8900146484375,-1.0726510774634723,394.989990234375,0.14310020145140978
7096,2021-05-17,419.4200134277344,419.5,409.4599914550781,415.0799865722656,1286200.0,0.0051766371364527775,3.4622260199652777,0.41730929492822516,52.385785234099735,41.753190861715936,-20.26076737051187,-11.65941164149433,-23.209202092368912,-30.64880115497931,10.925192715983709,10.040008544921875,-7.0677107715271745,12.506510925292957,-6.279583921110316,31.29260577169623,3.1134635020913493,21.899558348494566,-33.10221008300783,99.76363303510153,55.996542436777155,9.393047423201637,5,-16.840011596679688,-15.20501708984375,-26.76251983642578,-27.885025024414062,59.16998291015625,0,0.12228786511204714,1.3127891885791556,417.260009765625,1.6480174746285292,403.5199890136719,1.0440002461552234,399.8900146484375,0.12228786511204714
7097,2021-05-18,417.42999267578125,424.6400146484375,417.0700073242188,421.0,1153700.0,-0.004744696696014961,-2.5291590194488984,-0.8225772427468463,51.15064555239686,44.14730720120988,-16.947382807694794,-9.190776503188431,-20.14117089131082,-28.351600747271164,11.548578293865116,7.570007324218693,-7.503430299377499,9.913490295410156,-9.429940149046217,29.25692073986653,0.24177507318194102,19.58520551763837,-29.784901464843756,78.50963327078219,36.42159024914265,9.67171522222819,5,-12.279983520507812,-12.279983520507812,-24.772499084472656,-25.895004272460938,65.19000244140625,1,0.12435619043413593,3.4622260199652777,419.4200134277344,1.3127891885791556,417.260009765625,1.6480174746285292,403.5199890136719,0.12435619043413593
7098,2021-05-19,421.20001220703125,421.75,408.7200012207031,409.5199890136719,1321200.0,0.009031501323332414,1.039123634409886,-3.271708467969431,53.40068433328881,46.447726854156095,-18.04353424863524,-12.644280225809666,-23.22363387391863,-31.740699985881974,11.681889635244813,13.029998779296875,-7.587876600936568,13.071009826660145,-7.216293940712717,33.35831359403301,2.9273579429736856,23.214661710346604,-31.33522558984373,87.55426693813017,45.99767066147979,10.143651883686438,5,-16.050003051757812,-16.050003051757812,-26.032516479492188,-29.485015869140625,64.88998413085938,2,0.12708926217453542,-2.5291590194488984,417.42999267578125,3.4622260199652777,419.4200134277344,1.3127891885791556,417.260009765625,0.12708926217453542
7099,2021-05-20,435.2699890136719,436.989990234375,423.3699951171875,423.3699951171875,1242200.0,0.033404502371488176,-1.2890759836794985,1.018833070746817,63.70211115156156,48.09355262417543,-28.66961232901059,-25.79283311185003,-36.371645773407806,-45.41177364775314,12.061924166075736,15.78997802734375,-5.85203761147676,25.71648712158202,2.100216348875847,49.33275789428819,13.908351735228962,37.52462250793508,-43.31868871460938,94.85799054638811,47.589599249130984,11.808135386353078,5,-23.944992065429688,-23.944992065429688,-35.474998474121094,-43.55499267578125,51.720001220703125,3,0.08760081293271704,1.039123634409886,421.20001220703125,-2.5291590194488984,417.42999267578125,3.4622260199652777,419.4200134277344,0.08760081293271704
7100,2021-05-21,433.42999267578125,441.3599853515625,431.760009765625,438.45001220703125,1172800.0,-0.0042272529334266284,-1.296648901219245,-0.4218505971446816,62.94082879800798,50.68646450246371,-24.308187409270545,-23.710672542196562,-34.139146734144504,-43.17888508813667,12.163546619379789,9.5999755859375,-2.778927869537995,22.95099182128905,-2.8961929556374457,48.79817659821555,10.027399432825803,35.8745842097523,-37.87559718189374,75.70466749006822,23.91605708610882,12.92359238846324,5,-19.919998168945312,-19.919998168945312,-31.662498474121094,-39.26499938964844,57.970001220703125,4,0.10260019373871065,-1.2890759836794985,435.2699890136719,1.039123634409886,421.20001220703125,-2.5291590194488984,417.42999267578125,0.10260019373871065
7101,2021-05-24,440.4100036621094,442.7099914550781,438.0700073242188,439.20001220703125,1127300.0,0.016104125474190267,-1.6743414977354227,-0.24103321661316993,77.21663904517773,54.990754321401056,-26.578786181011196,-30.51295556378136,-40.53364798087398,-49.676878228559985,12.0976504469922,9.279998779296875,0.36759309285861264,28.82500305175779,-0.1350563512423264,57.785062454757906,14.344973350257703,43.305032753257876,-40.27504918245438,93.23333788239012,34.4020067621816,14.480029701500062,5,-23.510009765625,-26.225006103515625,-38.52500915527344,-45.96501159667969,49.760009765625,0,0.08435320176102667,-1.296648901219245,433.42999267578125,-1.2890759836794985,435.2699890136719,1.039123634409886,421.20001220703125,0.08435320176102667
7102,2021-05-25,438.989990234375,442.0400085449219,436.8800048828125,440.010009765625,1469700.0,-0.003224298757808941,1.0314906705434272,-0.8429973013190749,81.53119862074563,59.098827889640084,-20.407022829888376,-28.76660901674785,-38.561244789368345,-47.733822069398514,11.806123639517688,5.160003662109375,1.9399026262409507,26.261489868164062,-5.154461126439799,57.677440862767924,10.553514370862104,41.96946536546602,-33.746031317669235,89.0555978538029,22.387954561195627,15.707975497301941,5,-19.134994506835938,-24.80499267578125,-36.5625,-44.54499816894531,52.05999755859381,1,0.09020708213044526,-1.6743414977354227,440.4100036621094,-1.296648901219245,433.42999267578125,-1.2890759836794985,435.2699890136719,0.09020708213044526
7103,2021-05-26,442.80999755859375,445.6600036621094,437.5899963378906,440.9200134277344,2008700.0,0.008701809629370505,1.1264851694148583,-1.852890138822403,81.96481994881182,63.72757458659209,-19.55499152726145,-32.10540254237333,-41.727307153634456,-51.07192250471542,11.889457548462254,8.07000732421875,5.234298170269142,28.730996704101585,-5.44210689999818,62.90410030820135,11.644444902051703,45.81754850615147,-33.07011473728329,87.21397482745732,14.620902058475735,17.086551802049883,5,-18.209991455078125,-27.149993896484375,-40.32750701904297,-48.36500549316406,54.83001708984375,2,0.08990311370132509,1.0314906705434272,438.989990234375,-1.6743414977354227,440.4100036621094,-1.296648901219245,433.42999267578125,0.08990311370132509
7104,2021-05-27,432.1099853515625,437.7699890136719,427.4200134277344,436.2099914550781,2974200.0,-0.024163890305153757,1.8670287634465415,-2.1693336132147065,69.42600513879438,65.96874642476494,-4.886910236800247,-21.23724608207783,-30.36492143329866,-39.81719887922753,11.571148007476998,15.389984130859375,8.498546571045665,17.232984924316384,-17.87630645527156,52.34227630390433,-0.3216607654775885,34.787630614110356,-17.34128561254022,25.7125791382795,-47.63031893458777,17.55464568979397,5,-4.91998291015625,-16.449981689453125,-29.62749481201172,-37.66499328613281,68.86001586914062,3,0.1249219245475437,1.1264851694148583,442.80999755859375,1.0314906705434272,438.989990234375,-1.6743414977354227,440.4100036621094,0.1249219245475437
7105,2021-05-28,439.0899963378906,442.0,433.8200073242188,435.5,1451300.0,0.016153320272497718,-1.3539609286150474,-0.8756075594161475,79.66854323338981,69.00016398024162,-9.437102770894512,-27.506560281372003,-36.01557076235099,-46.151091180087576,11.34152043252101,9.8900146484375,11.449462236842919,22.866496276855457,-13.83363134334735,59.566623897058264,4.516432466754054,41.21656008695686,-19.996514049636176,63.98020371832796,-14.500927095173708,18.350063810101393,5,-11.899993896484375,-23.42999267578125,-36.607505798339844,-44.64500427246094,67.0,4,0.10908923978223384,1.8670287634465415,432.1099853515625,1.1264851694148583,442.80999755859375,1.0314906705434272,438.989990234375,0.10908923978223384
7106,2021-06-01,438.6600036621094,441.95001220703125,434.6499938964844,441.70001220703125,948000.0,-0.000979281421502387,3.124294174949784,-0.846799901391569,78.56860218625884,72.04660360622628,-6.694952259911815,-26.271849489865076,-34.46946354866617,-44.94525929828296,11.434817692352068,7.300018310546875,14.715964433077147,21.07050323486328,-16.876831294866577,59.01783776459314,2.0968359699983807,40.04417049972818,-15.847208381515259,61.62278647053312,-20.13569098054979,18.97366726486492,6,-11.470001220703125,-23.0,-36.177513122558594,-44.21501159667969,67.42999267578125,1,0.12022976746017511,-1.3539609286150474,439.0899963378906,1.8670287634465415,432.1099853515625,1.1264851694148583,442.80999755859375,0.12022976746017511
7107,2021-06-02,445.4400024414063,447.0799865722656,436.010009765625,438.05999755859375,1321000.0,0.015456159035915684,1.0769239577905905,-2.427626361491762,79.08310159060726,74.9002055237061,-10.151424913109452,-30.86823494599753,-40.08764541580433,-51.02394645927484,12.117947164130346,11.069976806640625,16.73804733600332,25.459501647949253,-13.209219848115765,64.12822314401427,6.125140899916744,44.79386239598176,-19.428597987400053,91.65825853981134,8.031042592814757,19.334360748032523,6,-10.215011596679744,-29.070007324218807,-42.957511901855526,-50.99501037597662,58.48999023437494,2,0.1004175887687857,3.124294174949784,438.6600036621094,-1.3539609286150474,439.0899963378906,1.8670287634465415,432.1099853515625,0.1004175887687857
7108,2021-06-03,450.55999755859375,451.92999267578125,438.0,439.5,1490100.0,0.011494241848790665,1.0188413040305353,1.4986436640918224,79.473660258619,76.65259986893471,-11.922510262761818,-33.07504384665697,-43.968178255825705,-55.49882584491172,12.488738528551506,13.92999267578125,18.66194262666204,27.653497314453148,-10.969478298724766,66.27647292763106,8.34200950786419,46.964985121042105,-21.177619965665997,94.4104599056457,10.808176018041024,19.311487806588964,6,-10.884994506835938,-31.764999389648438,-48.54750061035156,-56.11500549316406,54.540008544921875,3,0.08986592341480448,1.0769239577905905,445.4400024414063,3.124294174949784,438.6600036621094,-1.3539609286150474,439.0899963378906,0.08986592341480448
7109,2021-06-04,461.92999267578125,463.6199951171875,454.010009765625,454.9800109863281,1400700.0,0.02523525208362254,-1.1619803162986129,0.6283890798920572,78.84537771142365,78.41977197042534,-21.359237447980718,-41.21350973191011,-53.75050950029947,-66.11718964396931,12.727674603821498,13.05999755859375,21.36586060784316,35.6304931640625,-4.229203990153167,75.49019031827817,15.700644586954638,55.56034174117036,-28.48904436793987,94.32884854467959,11.79635396494892,19.929848577107837,6,-16.409988403320312,-37.28999328613281,-59.91749572753906,-67.48500061035156,44.76000976562506,4,0.07730613413041643,1.0188413040305353,450.55999755859375,1.0769239577905905,445.4400024414063,3.124294174949784,438.6600036621094,0.07730613413041643
7110,2021-06-07,457.2099914550781,461.8299865722656,454.7999877929688,459.55999755859375,868100.0,-0.010218001202654037,1.0406429523720773,-0.3381312654509368,73.62167383791777,78.0203313918409,-14.428632022820011,-33.802713846227675,-47.30699142708238,-60.55887236327749,14.182669072122254,7.130004882812443,23.74173819214093,28.10199279785155,-12.177142982076361,68.38112857777946,7.962424907887566,48.241560687815536,-19.209991455078125,77.87365070068229,-2.3768066988991734,20.139567889963967,6,-11.689987182617188,-32.56999206542969,-55.19749450683594,-62.76499938964844,48.350006103515625,0,0.09571096560326264,-1.1619803162986129,461.92999267578125,1.0188413040305353,450.55999755859375,1.0769239577905905,445.4400024414063,0.09571096560326264
7111,2021-06-08,465.260009765625,466.0,458.8200073242188,461.1600036621094,1516200.0,0.017606829380363287,1.5734802701741708,-1.7446789169534447,77.791975566091,77.60486216354595,-20.766833434184377,-38.07765739254012,-53.63949176941526,-67.70391637342556,15.434387080142697,8.790008544921875,24.33347678043208,32.51601104736329,-6.9855726078884,72.01759470261499,12.765219219737446,52.26680287498914,-22.136010742187523,97.53254259640669,16.35707387960288,19.75079182762585,6,-18.550003051757812,-39.43000793457031,-63.24751281738281,-71.30001831054688,37.910003662109375,1,0.08775735226595938,1.0406429523720773,457.2099914550781,-1.1619803162986129,461.92999267578125,1.0188413040305353,450.55999755859375,0.08775735226595938
7112,2021-06-09,468.3299865722656,470.6099853515625,465.4200134277344,466.1199951171875,919500.0,0.006598411086710776,-1.8753666804744233,0.5390215036955988,77.60982483590769,77.1209738176677,-21.497999041117055,-37.282986191706414,-54.85767965934713,-69.85066186063153,16.29545586673105,5.3499755859375,25.348273729970458,31.918988037109386,-6.425273594498833,70.2632496687176,12.746857221305277,51.091118852913496,-20.630787353515643,93.00828027146713,12.117554213126311,19.172130815804113,6,-19.314987182617188,-40.19499206542969,-64.93248748779297,-74.3699951171875,33.180023193359375,2,0.08062693154028566,1.5734802701741708,465.260009765625,1.0406429523720773,457.2099914550781,-1.1619803162986129,461.92999267578125,0.08062693154028566
7113,2021-06-10,471.3299865722656,473.7099914550781,466.239990234375,467.3200073242188,1149800.0,0.0064057397262924365,-1.4213889672023305,1.8144772636259185,74.27300978468435,77.65952988943324,-22.380547691247784,-36.52934199329644,-55.901902475758845,-71.9884321788233,17.46851267943327,7.470001220703125,24.755958723034553,31.34698944091798,-5.968765330902954,68.66274421273891,12.689112055007513,50.00486682682845,-19.048630126953128,87.91874571088208,8.431481191929436,18.657877385910457,6,-17.564987182617188,-41.644989013671875,-69.2599868774414,-77.3699951171875,27.45001220703125,3,0.06916599204858209,-1.8753666804744233,468.3299865722656,1.5734802701741708,465.260009765625,1.0406429523720773,457.2099914550781,0.06916599204858209
7114,2021-06-11,472.1600036621094,474.6199951171875,468.6900024414063,470.2999877929688,1471000.0,0.001761010573250399,-1.3346489568127367,0.4638467568246258,76.42963322702656,77.29965099983734,-18.921862849596778,-33.680156800425266,-55.029209883694875,-72.16522164411981,19.100440090202977,5.929992675781193,24.119326894768164,28.745005798339832,-7.045165125649476,64.53517672232914,10.849920336345178,46.640091260334486,-15.59292021484373,87.58834235105361,7.307722808189197,17.895085461994665,6,-17.525009155273438,-42.02000427246094,-71.35750579833984,-78.20001220703125,36.399993896484375,4,0.06976449124432627,-1.4213889672023305,471.3299865722656,-1.8753666804744233,468.3299865722656,1.5734802701741708,465.260009765625,0.06976449124432627
7115,2021-06-14,476.9700012207031,476.989990234375,469.8699951171875,472.3299865722656,961500.0,0.010187219419872662,2.0427377179597532,2.494610247912265,75.71025226993149,76.98205656468984,-19.88458656178159,-35.613387228308056,-58.437834916050406,-76.35940149054215,20.711707444210546,7.1199951171875,23.292209471134925,30.569503784179688,-5.987699506413037,67.12670707477241,12.290902138883325,48.84810542947605,-16.792335439453097,99.88998881412981,20.370076286056843,18.278601645296362,6,-20.470001220703125,-45.64500427246094,-75.40250396728516,-83.010009765625,37.48001098632801,0,0.06231000093222039,-1.3346489568127367,472.1600036621094,-1.4213889672023305,471.3299865722656,-1.8753666804744233,468.3299865722656,0.06231000093222039
7116,2021-06-15,470.7099914550781,478.1900024414063,468.8500061035156,478.1900024414063,1359600.0,-0.013124535609375543,1.4973215560677848,-1.6120662439820175,70.88490087819376,76.07114537442169,-9.6108684606466,-26.681834682126805,-51.04306537170896,-69.39061718089005,22.35645471289556,9.339996337890682,24.368825423480132,21.7449951171875,-14.030651329812429,57.52064156418743,3.857171893687564,39.632818340687436,-7.169860783203092,41.42507892277857,-35.36480214264691,17.887823223499957,6,-12.614990234375,-38.78498840332031,-66.7199935913086,-76.75,50.60000610351574,1,0.07403710721284207,2.0427377179597532,476.9700012207031,-1.3346489568127367,472.1600036621094,-1.4213889672023305,471.3299865722656,0.07403710721284207
7117,2021-06-16,469.3399963378906,473.7200012207031,464.7200012207031,469.20001220703125,1230300.0,-0.002910486588467154,1.0224732971008281,-0.01871442851023017,68.05006891265015,74.8018574470918,-5.0222793399034344,-22.37041564752883,-48.50052992578219,-67.2024451265604,23.483747760692314,9.0,24.121935331957218,17.779499816894543,-15.829590177986915,51.388589811776,0.9749548194537851,34.5840448143353,8.850006103515682,34.298401622166445,-39.47209159053801,16.804544997440743,6,-3.239990234375,-37.41499328613281,-66.04750061035156,-75.3800048828125,59.08999633789051,2,0.07207997902119678,1.4973215560677848,470.7099914550781,2.0427377179597532,476.9700012207031,-1.3346489568127367,472.1600036621094,0.07207997902119678
7118,2021-06-17,474.7300109863281,476.489990234375,467.30999755859375,468.8800048828125,1442700.0,0.011484243172314335,-1.0422628443403432,41.79049487682581,81.25550831355301,75.06964973621731,-7.401578438846343,-24.816847424975606,-52.626360087581475,-71.72792745489511,25.528528407234457,9.17999267578125,24.386744976756518,20.493014526367176,-11.418891429228836,52.40492048196319,4.53706154856917,36.44896750416518,3.459991455078182,74.31335455441364,-5.307449281987232,15.955952977797995,6,-8.235015869140568,-40.09001159667969,-71.68251037597656,-80.77001953125,54.57998657226574,3,0.05641100869872773,1.0224732971008281,469.3399963378906,1.4973215560677848,470.7099914550781,2.0427377179597532,476.9700012207031,0.05641100869872773
7119,2021-06-18,473.3999938964844,478.489990234375,472.3399963378906,477.0799865722656,1571100.0,-0.002801628418393931,-1.1206920138486955,-0.6290579207378465,77.43481647489682,75.49333225143721,-4.775649431635372,-21.590726778879457,-50.35263275967077,-69.53824289364053,26.613117909817007,6.149993896484375,24.165248824647847,17.256497192382824,-14.439541108394849,48.9525354931605,1.4084780419939875,33.10451634277166,-8.67999267578125,63.03558170716842,-17.796807504246758,15.848019150388845,6,-4.7449951171875,-35.654998779296875,-70.35749816894531,-79.44000244140625,49.50997924804676,4,0.05361217830594689,-1.0422628443403432,474.7300109863281,1.0224732971008281,469.3399963378906,1.4973215560677848,470.7099914550781,0.05361217830594689
7120,2021-06-21,477.8999938964844,481.1199951171875,472.0,477.17999267578125,1073600.0,0.009505703544609556,1.5474833666497598,-0.19565289502927372,79.45943592915893,75.67860562511143,-6.7410216113381125,-23.809026442731522,-54.0399506830251,-72.95702462025145,27.535333866812696,9.1199951171875,23.708601263187347,19.532997131347656,-11.68979266692861,50.75578692962392,3.9216022322095228,35.14439203048579,-12.90459289550779,80.36583890806575,-2.7767870802577193,15.611394899138121,6,-4.9799957275390625,-35.56999206542969,-75.45999145507812,-83.94000244140625,45.199981689453125,0,0.06415568958712004,-1.1206920138486955,473.3999938964844,-1.0422628443403432,474.7300109863281,1.0224732971008281,469.3399963378906,0.06415568958712004
7121,2021-06-22,477.55999755859375,479.739990234375,475.1199951171875,477.30999755859375,1480600.0,-0.000711438255352359,1.0043426453065007,0.34722163353537067,76.69545949828641,75.57700947648684,-4.9984258216576904,-21.65332018055949,-52.820307840379996,-71.63602605569753,28.421898671662028,4.6199951171875,22.612012789285245,17.33550109863279,-13.809352118382833,48.48035431564841,1.76307449012495,32.90792770714063,-11.919612792968735,78.29268973473887,-3.6169169348025036,15.572426608507813,6,-4.6399993896484375,-32.63999938964844,-74.4000015258789,-83.60000610351562,47.95001220703125,1,0.07724686916204959,1.5474833666497598,477.8999938964844,-1.1206920138486955,473.3999938964844,-1.0422628443403432,474.7300109863281,0.07724686916204959
7122,2021-06-23,478.5899963378906,482.20001220703125,477.55999755859375,477.55999755859375,1218800.0,0.0021567945065803507,-8.009747859322687,4.1199951171875,74.995523329576,75.65728875925257,-4.939422396509485,-20.62176054935378,-53.03759149107225,-71.5298403309672,29.531569160019345,4.6400146484375,22.384410462276833,16.38549957275393,-14.10345699920299,46.87445614471085,1.1410212867754694,31.62997785873239,-12.330427158203122,75.75545790668886,-4.383974156552256,15.244478285978463,6,-5.1299896240234375,-33.12998962402344,-75.19249725341797,-84.6300048828125,51.379974365234375,2,0.08926221096886944,1.0043426453065007,477.55999755859375,1.5474833666497598,477.8999938964844,-1.1206920138486955,473.3999938964844,0.08926221096886944
7123,2021-06-24,482.6199951171875,486.25,480.2999877929688,482.0,1088500.0,0.008420566267857366,-1.9601906959796498,0.6019377203638411,71.22920666889614,75.07946358612695,-8.045596067682936,-22.67914544817944,-55.944669878817194,-74.58587948734521,30.545373598487778,7.660003662109375,21.093281876552737,18.424998474121082,-11.930413509250002,48.78041045749217,3.247292482435512,33.60270446580665,-15.403999355859355,74.52628152412281,-3.6605553779455136,15.177705991685553,6,-7.1349945068359375,-35.13499450683594,-77.46998596191406,-87.72499084472656,44.8900146484375,3,0.09491939418604134,-8.009747859322687,478.5899963378906,1.0043426453065007,477.55999755859375,1.5474833666497598,477.8999938964844,0.09491939418604134
7124,2021-06-25,486.0899963378906,490.1900024414063,477.0,480.989990234375,1494500.0,0.007189924279578541,-1.016822015608786,8.22588107895255,80.41278394884775,75.60196710600654,-10.428496077907141,-23.081130280530715,-58.43040821580246,-77.21998942341247,32.6958222166375,13.190002441406307,19.717365686508174,19.195999145507812,-8.642419620034559,47.034417911050184,5.276789762736655,33.11520852827897,-17.351280237468757,77.46011240667706,-0.7346837103370802,13.919209382771177,6,-8.634994506835938,-29.30999755859375,-80.93998718261719,-91.19499206542969,44.08999633789051,4,0.08891357885641438,-1.9601906959796498,482.6199951171875,-8.009747859322687,478.5899963378906,1.0043426453065007,477.55999755859375,0.08891357885641438
7125,2021-06-28,486.989990234375,491.3900146484375,485.6400146484375,486.8599853515625,934500.0,0.0018514964374185539,-3.474801690970408,0.025491122985692657,76.94020736507724,76.27477893788249,-10.904395891367074,-21.300677570140806,-58.259294184488226,-77.2071427087401,34.683094641642654,5.75,18.839801207051323,17.70099334716798,-8.243114224586236,43.645100918922196,4.728939561290872,30.67304713304509,-16.106145499854676,72.95624381020977,-2.6771038952370105,12.972053785877096,6,-8.934982299804688,-27.584976196289062,-75.66499328613281,-85.91999816894531,49.070007324218864,0,0.07375918115456304,-1.016822015608786,486.0899963378906,-1.9601906959796498,482.6199951171875,-8.009747859322687,478.5899963378906,0.07375918115456304
7126,2021-06-29,491.3999938964844,491.6600036621094,484.4599914550781,485.6199951171875,718400.0,0.00905563512709362,1.2857115176880338,44.459859154929575,77.68176505224673,77.34496739783766,-13.489440023862642,-22.72190990720992,-61.088682332667815,-80.87026146916321,36.70579291674763,7.20001220703125,17.864241399035507,19.47399749755857,-3.9618950979999568,42.9098900931171,7.7560511997793355,31.191943795337806,-18.055408772294015,98.22640040468048,23.76677976224454,11.717946297779259,6,-11.914993286132812,-31.8599853515625,-77.88999938964844,-88.14500427246094,46.610015869140625,1,0.06450952804881571,-3.474801690970408,486.989990234375,-1.016822015608786,486.0899963378906,-1.9601906959796498,482.6199951171875,0.06450952804881571
7127,2021-06-30,490.1700134277344,492.6000061035156,487.4700012207031,490.6300048828125,955100.0,-0.00250301278800813,1.3318236358970446,-0.07958331353386237,73.60904176393024,76.49536000343514,-10.050957074525911,-18.940119677801363,-58.35908232674291,-78.83947580643678,38.48821435915349,5.1300048828125,16.638071685757723,16.00751647949221,-5.219043995549896,37.234076954534316,5.394236241971157,26.620796717013263,-14.261269708235375,84.42312996766312,11.184087779428822,10.613280237521062,6,-7.8700103759765625,-30.160003662109375,-74.62751770019531,-86.24002075195312,44.11996459960949,2,0.07209742613743297,1.2857115176880338,491.3999938964844,-3.474801690970408,486.989990234375,-1.016822015608786,486.0899963378906,0.07209742613743297
7128,2021-07-01,491.0499877929688,493.67999267578125,487.2300109863281,493.67999267578125,905600.0,0.0017952431628380783,3.904919935019726,5.717508127114585,73.6420435404685,76.07394078849865,-9.35641813997205,-17.52992139800375,-57.813705177995814,-78.91114597684253,40.059379659624916,6.449981689453125,16.227708458440418,14.86299133300787,-4.529519618313373,34.25550228432911,5.166735857347248,24.55924680866849,-12.470642092027163,84.23257771191281,12.27951438289206,9.696255475660632,7,-8.209991455078182,-30.499984741210994,-74.0299911499024,-87.11999511718756,44.17999267578119,3,0.07925869845773259,1.3318236358970446,490.1700134277344,1.2857115176880338,491.3999938964844,-3.474801690970408,486.989990234375,0.07925869845773259
7129,2021-07-02,497.6400146484375,500.8299865722656,494.5899963378906,494.8599853515625,1072500.0,0.01342027699682391,-2.759021968930968,-1.0570433975400553,74.76636470873015,75.55248843067324,-13.573833094925874,-22.45895397480865,-62.802459449468415,-84.67524238918077,41.15473016093646,9.779998779296818,16.498364156557727,19.667517089843727,-0.7468204093123063,40.08185458899976,9.460348340265682,29.874685839421772,-16.34255249202471,80.51329947875885,11.594475807601299,10.20716874957803,7,-9.665023803710938,-33.5150146484375,-77.510009765625,-92.23501586914062,32.489990234375,4,0.06002329844453813,3.904919935019726,491.0499877929688,1.3318236358970446,490.1700134277344,1.2857115176880338,491.3999938964844,0.06002329844453813
7130,2021-07-06,500.9700012207031,502.6900024414063,498.2300109863281,501.8599853515625,1181000.0,0.0066915570979919625,2.498007395971597,-0.32013480284534995,88.99487021373324,76.91908962127843,-14.848692876168855,-23.54987122433903,-64.72188108091837,-87.2432015648796,42.34530667999225,5.049987792968807,15.544834581329326,20.809503173828148,0.3845639494352895,41.234442398221006,10.597033561631747,31.02197278602455,-15.766034181119778,90.56500173262036,17.41788621845687,10.21246961219643,7,-11.125,-32.71499633789057,-79.54499816894531,-95.56500244140625,31.259979248046875,1,0.05830686744496205,-2.759021968930968,497.6400146484375,3.904919935019726,491.0499877929688,1.3318236358970446,490.1700134277344,0.05830686744496205
7131,2021-07-07,506.0899963378906,508.6300048828125,503.1199951171875,505.5299987792969,929000.0,0.010220163093022983,-1.0483289088557621,-0.6292219593320303,93.18450122572399,78.94008716529487,-17.317202610478375,-26.82972160379012,-68.45137530997607,-91.74776171631106,43.468976938012375,7.660003662109375,15.421187702324744,23.88799896240232,1.6521525287472514,46.12384539605739,12.770075745574786,35.005922179229856,-17.388822217942675,88.1307978067267,9.65361724357281,11.117923216827535,7,-13.274993896484375,-34.44999694824219,-84.66499328613281,-100.68499755859375,30.82998657226551,2,0.059218718879188836,2.498007395971597,500.9700012207031,-2.759021968930968,497.6400146484375,3.904919935019726,491.0499877929688,0.059218718879188836
7132,2021-07-08,506.0899963378906,506.8900146484375,497.0799865722656,501.25,989500.0,0.0,2.046576978301355,8.642888283378747,92.19592036516,81.26972202043531,-14.534563216949778,-25.144987177552593,-66.96224858406629,-91.20862861924894,44.02001845276695,9.810028076171875,14.759618690094896,21.99999847412107,-1.6441574090349036,45.644154357277046,10.177920532543112,33.82207641569903,-13.403056065369753,88.1307978067267,8.749897554356508,11.822077941577987,7,-13.274993896484375,-33.769989013671875,-84.66499328613281,-100.68499755859375,34.649993896484375,3,0.06307181263947181,-1.0483289088557621,506.0899963378906,2.498007395971597,500.9700012207031,-2.759021968930968,497.6400146484375,0.06307181263947181
7133,2021-07-09,503.92999267578125,505.5899963378906,495.739990234375,502.9400024414063,1269400.0,-0.004268022837320085,3.570771082631169,0.20454359161899743,90.1816677444361,82.35515355327846,-10.09549546289179,-21.52083219311828,-63.29719868921177,-88.64862742210767,44.35514961628052,10.350006103515625,14.609288589346761,18.209994506835926,-6.212335639168202,42.632324652840055,5.998829433833862,30.42115957983799,4.70001220703125,66.52414995337595,-14.307814770921524,12.211165073002062,7,-7.3849945068359375,-30.614990234375,-78.13249969482422,-97.81500244140625,39.010009765624886,4,0.06024643460960988,2.046576978301355,506.0899963378906,-1.0483289088557621,506.0899963378906,2.498007395971597,500.9700012207031,0.06024643460960988
7134,2021-07-12,505.1000061035156,507.70001220703125,503.0,506.75,922300.0,0.0023217777166264497,1.6478805436399115,-1.6666769420469514,89.23836307317356,83.7216152986225,-9.259046390158574,-21.18257393684138,-62.92882290211429,-89.30479058565726,44.70894262553908,4.70001220703125,14.784120582208516,17.733007812499977,-7.274770197923999,42.74078582292401,5.229118807287989,30.236896817711965,3.2721984863281364,72.61447038212037,-7.934564257946505,12.503889005212011,7,-8.555007934570312,-23.779998779296875,-75.86500549316406,-96.56001281738281,30.759979248046875,0,0.05965150267501573,3.570771082631169,503.92999267578125,2.046576978301355,506.0899963378906,-1.0483289088557621,506.0899963378906,0.05965150267501573
7135,2021-07-13,506.6900024414063,509.9700012207031,503.6300048828125,504.8999938964844,1002900.0,0.003147884218328123,-1.9284138562920676,-1.084857676586492,90.55976979649836,85.15250471465046,-8.672755584896606,-21.536023383847407,-62.801606885405306,-90.35976826926674,45.004720230394746,6.339996337890625,15.279797607178523,17.837004089355503,-8.08479970804359,43.75880788675454,4.876102190655956,30.79790598805505,-10.950012207031307,76.95013178522373,-3.7238582518208716,12.960901898699523,7,-8.089996337890682,-24.30500793457037,-71.61000061035162,-92.30500793457037,26.289978027343693,1,0.046261032048124484,1.6478805436399115,505.1000061035156,3.570771082631169,503.92999267578125,2.046576978301355,506.0899963378906,0.046261032048124484
7136,2021-07-14,505.55999755859375,511.6900024414063,504.5899963378906,509.4599914550781,1453600.0,-0.0022301700790775536,-1.4315104642959984,-2.17875713920375,87.44795440581356,86.69016167485972,-5.948468502699029,-18.615713031632993,-59.905679873233964,-88.63137662311578,45.289633149203276,7.100006103515682,15.089166971002442,14.964498901367165,-10.503514306037687,40.43251210877196,2.230492297664739,27.69850550506959,-9.535407104492208,61.56739691954441,-18.91377986120871,12.7340066037024,7,-6.0999908447265625,-20.304992675781193,-70.47999572753906,-91.17500305175781,37.880004882812386,2,0.052753348838809666,-1.9284138562920676,506.6900024414063,1.6478805436399115,505.1000061035156,3.570771082631169,503.92999267578125,0.052753348838809666
7137,2021-07-15,503.1700134277344,506.3800048828125,500.3800048828125,505.9700012207031,1101400.0,-0.004727399601236026,2.314921598381386,0.7179467115301851,79.89531492095334,87.3849696060247,-1.6991966167020678,-14.294189740087859,-55.298831631752364,-85.49435007959221,45.88614112934516,6.0,15.307268599339693,10.883013916015614,-13.090840700303943,34.85686853233517,-1.1039133921441362,22.869941224175363,-6.51880649414062,46.58318186166634,-33.21984176235636,11.986927308159778,7,-0.0300140380859375,-14.965011596679688,-66.90000915527344,-87.59501647949219,42.12997436523449,3,0.06707468366905966,-1.4315104642959984,505.55999755859375,-1.9284138562920676,506.6900024414063,1.6478805436399115,505.1000061035156,0.06707468366905966
7138,2021-07-16,501.510009765625,505.0,500.8500061035156,504.6400146484375,727800.0,-0.0032990909986884143,1.1558546561400171,1.1178637602179837,73.67940576891526,87.2641963904897,1.788698429732733,-11.093812509415557,-51.21565914412258,-83.05009367359378,46.342034458245394,4.149993896484375,15.148442660279898,7.884010314941406,-14.924112683411636,30.692133313294505,-3.5200511842351148,19.288071814117927,-4.257251011718722,9.991203596272001,-67.21208583710553,11.404061499176537,7,2.204986572265625,-13.305007934570312,-62.93501281738281,-82.23501586914062,50.97998046875,4,0.07822372376392583,2.314921598381386,503.1700134277344,-1.4315104642959984,505.55999755859375,-1.9284138562920676,506.6900024414063,0.07822372376392583
7139,2021-07-19,498.7799987792969,502.4800109863281,496.0,498.8399963378906,1320300.0,-0.005443582247947498,-1.306055735354808,0.01916851916851917,67.14163126691041,84.83605872973163,5.249458418281279,-6.7088715122997655,-46.10968474698791,-79.76872000235494,46.402024319394386,6.480010986328125,15.343876708958987,3.8849990844726676,-16.921199034920164,24.691197203865443,-6.51809997522372,14.288098144169055,12.910003662109432,17.718281368525407,-57.542774334081955,10.403099059696391,7,4.93499755859375,-10.574996948242188,-57.05500030517578,-77.55500793457031,55.240020751953125,0,0.08853603546691025,1.1558546561400171,501.510009765625,2.314921598381386,503.1700134277344,-1.4315104642959984,505.55999755859375,0.08853603546691025
7140,2021-07-20,508.55999755859375,512.6699829101561,499.010009765625,500.05999755859375,1273300.0,0.019607840737864812,-1.5773593597051665,-141.67243133265515,71.57949272942876,82.43550223014326,-3.7332693934694134,-14.834710175004204,-53.57578680605366,-88.5325164826362,46.59189760128603,13.889984130859261,15.800477741155646,12.131997680664085,-7.905677802624041,32.16967316395221,2.113159939020022,22.15083542230815,-12.55999755859375,75.34499361089092,2.8654312041749677,10.018837741644049,7,-4.355010986328182,-19.86500549316412,-66.17250061035156,-86.8800048828125,47.04998779296875,1,0.05368095784966531,-1.306055735354808,498.7799987792969,1.1558546561400171,501.510009765625,2.314921598381386,503.1700134277344,0.05368095784966531
7141,2021-07-21,514.4500122070311,514.5900268554689,503.0799865722656,506.7099914550781,1118900.0,0.011581749796903296,1.8703163229971551,0.9105906767003543,77.33002188168761,80.78373573197965,-9.28960740169822,-18.78229140009296,-56.76173238225181,-93.39625109748425,46.8399615660867,11.510040283203239,15.887164899270886,16.17751159667955,-3.3317997672719457,35.68682296063105,6.422855914703803,25.9321672786553,-18.450012207031136,99.24682922985376,27.109910809356293,9.754655681975745,7,-9.285003662109204,-24.794998168945142,-70.53751373291004,-87.72502136230457,38.190002441406364,2,0.036018986922021545,-1.5773593597051665,508.55999755859375,-1.306055735354808,498.7799987792969,1.1558546561400171,501.510009765625,0.036018986922021545
7142,2021-07-22,521.3099975585939,522.0900268554689,514.0999755859375,516.1099853515625,917700.0,0.013334600425283005,1.363895735709661,0.6718344011828733,80.01983641617232,79.65464336217258,-15.381077030701704,-23.481617808983174,-60.86116530231209,-99.43943227199179,47.11664737982254,7.990051269531364,15.355935989507657,20.901496887207145,1.113205782595287,40.689787991818946,11.007351334901216,30.795642439513074,-24.566396484375105,97.01023957853269,25.31264594112288,9.894145552305913,7,-12.264984130859432,-27.90498352050787,-76.2999954223634,-89.38499450683605,44.630004882812386,3,0.04245075863968051,1.8703163229971551,514.4500122070311,-1.5773593597051665,508.55999755859375,-1.306055735354808,498.7799987792969,0.04245075863968051
7143,2021-07-23,528.4299926757811,532.3300170898439,522.02001953125,524.9199829101561,974500.0,0.013657890987189392,-1.2148373477389434,0.6750002934375476,80.22774637270388,78.65346372878705,-20.853208011333663,-28.45244673242189,-65.23892301207593,-105.61852145901076,47.353613705250076,11.02001953125,14.239455997262723,25.73099212646474,4.093629224208485,47.368355028721055,14.912310675336585,36.5496735775929,-30.165606054687373,89.26500803889523,17.910785366768536,10.818681451128146,7,-14.264984130859261,-28.60998535156233,-79.41748809814442,-96.50498962402332,37.140014648437614,4,0.03192474944838786,1.363895735709661,521.3099975585939,1.8703163229971551,514.4500122070311,-1.5773593597051665,508.55999755859375,0.03192474944838786
7144,2021-07-26,529.3099975585939,530.22998046875,523.1300048828125,528.1500244140625,720500.0,0.001665319711238844,3.733413358832984,0.33047575989430794,79.22853745421261,77.39443791297752,-20.045917418013914,-27.329706824660434,-63.42694858610554,-105.33473920757575,47.373613497055025,7.0999755859375,13.49877955199554,24.4499969482423,1.2224216204674576,47.67757227601709,12.836209284354936,36.06378461212972,-28.320360500000106,90.93631792495171,21.102831235853444,11.613787663887399,7,-15.144989013671989,-27.144989013671932,-78.7425003051759,-97.38499450683605,36.799987792968636,0,0.04379284877046952,-1.2148373477389434,528.4299926757811,1.363895735709661,521.3099975585939,1.8703163229971551,514.4500122070311,0.04379284877046952
7145,2021-07-27,522.9099731445311,530.52001953125,516.4400024414061,528.02001953125,983100.0,-0.01209125926882626,1.7853516297096994,-4.405314390949417,66.90108841443006,75.1114528028238,-12.407959586016887,-19.07885230153647,-54.79676062922363,-97.59865511302303,46.95612580584855,14.080017089843864,12.854443998774627,16.25397338867174,-6.709032068248916,39.21697884559245,4.772470660211411,27.735476117132066,-19.41310568343738,67.794755155378,0.26436410033515756,11.481502728460352,7,-8.744964599609261,-20.744964599609204,-69.70997619628895,-90.83497619628895,40.220031738281364,1,0.059494077344973695,3.733413358832984,529.3099975585939,-1.2148373477389434,528.4299926757811,1.363895735709661,521.3099975585939,0.059494077344973695
7146,2021-07-28,523.0999755859375,527.22998046875,520.9299926757811,524.5900268554689,694700.0,0.0003633559334579317,-1.1612244684303195,0.2915925134073232,67.02699169030561,73.68163911052962,-11.00562388984622,-17.678594700092276,-52.77804456935763,-96.53181598970718,46.72228027113642,6.299987792968864,12.377756201224202,14.858976745605446,-8.046262266842632,37.76421575805347,3.406357239381464,26.311596251829428,-17.296456154543762,49.36905929737716,-14.912936411729703,11.45261950622401,7,-8.934967041015625,-19.374969482421818,-65.4749755859375,-89.70997619628906,36.690002441406364,2,0.062148750301908695,1.7853516297096994,522.9099731445311,3.733413358832984,529.3099975585939,-1.2148373477389434,528.4299926757811,0.062148750301908695
7147,2021-07-29,525.510009765625,529.4400024414061,521.2100219726561,521.2100219726561,627400.0,0.004607215240237661,-2.8279087592792966,-2.88579854995275,71.49400956621308,73.43881731022937,-11.078496823172372,-18.2404947583002,-52.84166231723992,-97.46998233709303,46.46722906165369,8.22998046875,11.765501838819887,15.502011108398449,-6.982134580836146,37.98615679763304,4.259938263781123,26.744083953015718,-17.58437052155523,57.07991795407569,-6.632665863132267,11.242072844617294,7,-11.345001220703125,-20.845001220703068,-66.59001159667969,-92.12001037597656,37.739990234375,3,0.051626047798618346,-1.1612244684303195,523.0999755859375,1.7853516297096994,522.9099731445311,3.733413358832984,529.3099975585939,0.051626047798618346
7148,2021-07-30,529.969970703125,530.8599853515625,525.02001953125,525.2000122070311,905300.0,0.008486919096915235,-1.2768147152256422,1.1092958226284906,73.24729384097408,74.11722426290312,-12.37860581658083,-20.696275477956306,-54.97654125551617,-100.64329269118207,46.16121985166055,5.8399658203125,11.542042610989142,18.015972900390636,-4.295863625852235,40.327809426633564,6.860054637269172,29.1718911635121,-20.091981231393277,93.8279077445325,29.95080465475194,11.155918263121462,7,-14.299957275390625,-25.304962158203068,-70.50996398925781,-96.03996276855469,30.5,4,0.06787182996530694,-2.8279087592792966,525.510009765625,-1.1612244684303195,523.0999755859375,1.7853516297096994,522.9099731445311,0.06787182996530694
7149,2021-08-02,527.510009765625,534.77001953125,525.3699951171875,532.1099853515625,857400.0,-0.004641698725375565,-1.1171214516461612,-0.9643638597074664,69.15012227244839,73.84729421212751,-6.051047534276904,-16.742171014787232,-50.62573192790035,-96.86982154186904,45.49564591950455,9.4000244140625,11.941735885949015,14.062512207031205,-8.213858552887814,36.33888296695022,2.9243268270716953,25.200697586990714,-15.835858084444283,60.39278234144384,-1.7550474280911672,11.138185379959511,8,-8.585006713867188,-21.625,-66.02500915527344,-91.55500793457031,40.08001708984375,0,0.07215028502587839,-1.2768147152256422,529.969970703125,-2.8279087592792966,525.510009765625,-1.1612244684303195,523.0999755859375,0.07215028502587839
7150,2021-08-03,530.1799926757811,532.1099853515625,524.260009765625,528.8900146484375,870800.0,0.005061482930612815,2.0485558860827005,-0.2804314943077533,72.02147696439954,73.25745588798439,-5.958298362085543,-18.036344402152167,-51.27553815877127,-98.45849638381219,44.623737588893434,7.8499755859375,13.0041463779134,15.27199554443348,-7.386808231084842,37.9307993199518,3.942593656674376,26.60139743219264,-16.196254209593462,66.8351304271124,4.423285190239213,11.329401887759154,8,-5.744995117187386,-20.564987182617074,-63.062492370605355,-92.25498962402332,37.570007324218864,1,0.06776942391666885,-1.1171214516461612,527.510009765625,-1.2768147152256422,529.969970703125,-2.8279087592792966,525.510009765625,0.06776942391666885
7151,2021-08-04,536.0599975585939,537.1699829101561,528.4400024414061,530.8300170898439,709100.0,0.011090582375877123,1.3436342782239674,4.054317482848713,77.68984081422691,72.99856748776823,-9.443663775709297,-22.72085989158836,-55.25040956839865,-103.16060936541817,43.509949240751226,8.72998046875,14.861736355860103,19.653500366211006,-4.4667751448942,43.77377587731621,7.59336261065846,31.71363812176361,-19.997630985899946,93.04518754206836,27.448400691324707,12.060137755552589,8,-9.255004882812727,-25.245010375976733,-67.32998657226574,-97.53498840332043,31.320007324218636,2,0.05049809246633763,2.0485558860827005,530.1799926757811,-1.1171214516461612,527.510009765625,-1.2768147152256422,529.969970703125,0.05049809246633763
7152,2021-08-05,538.010009765625,540.6300048828125,534.5399780273439,536.739990234375,897000.0,0.003637675289915654,-1.1481409718185998,0.24283446923723276,80.5797624660331,73.03768038702704,-9.806965368942315,-23.354277858939327,-55.18757098400158,-103.9236427631439,43.495506264808746,6.090026855468636,15.925331920437543,20.007511901855423,-5.426939387003358,45.44196319071426,7.2902862574260325,32.724737546284814,-19.41472923243566,83.99513806551681,10.895158218843946,12.717225644429416,8,-9.475006103515625,-24.080001831054688,-68.49750518798828,-99.35000610351562,19.409973144531136,3,0.04048245918548421,1.3436342782239674,536.0599975585939,2.0485558860827005,530.1799926757811,-1.1171214516461612,527.510009765625,0.04048245918548421
7153,2021-08-06,534.2899780273439,537.8800048828125,530.010009765625,534.8099975585939,1040200.0,-0.006914428487867164,1.3633497681409923,-0.40945790080738176,79.26485197695204,73.0417153339981,-5.775650176818203,-18.174972032082223,-49.579564019882184,-99.00354049701912,43.43631916923946,8.0,16.16578307983218,14.769480895996253,-10.752393750629267,40.29135554262177,2.008543572683493,27.530418219309013,-12.609836085207235,61.270441377151094,-18.056898471438352,12.760937323312769,8,-5.754974365234489,-20.35997009277355,-63.13497161865246,-95.15997314453136,33.980041503906136,4,0.054202817128593095,-1.1481409718185998,538.010009765625,1.3436342782239674,536.0599975585939,2.0485558860827005,530.1799926757811,0.054202817128593095
7154,2021-08-09,535.22998046875,537.239990234375,531.8699951171875,534.1699829101561,733100.0,0.0017593488181768535,1.1141641936297775,-2.0383802816903596,75.72831768888437,74.02251858671524,-6.467744627282173,-17.646732654025072,-48.23679621637211,-98.66674434403717,43.23155794901171,5.3699951171875,15.622812847932664,14.20298461914058,-11.291846409098298,39.69781564737946,1.4555691050211408,26.95040013326002,-10.896857714918724,67.01266936608428,-12.28889518346611,12.747415514119451,8,-4.449981689453125,-17.619979858398438,-63.53498077392578,-95.55998229980469,36.8800048828125,0,0.04715728033820166,1.3633497681409923,534.2899780273439,-1.1481409718185998,538.010009765625,1.3436342782239674,536.0599975585939,0.04715728033820166
7155,2021-08-10,530.1300048828125,539.989990234375,528.7100219726561,538.22998046875,855800.0,-0.009528568600493892,-1.0621624637357512,-7.6415040018417555,65.36050100509544,73.83735295502522,-0.2636264460155644,-11.278928409024275,-41.091267813501986,-92.0232470716171,42.67622919728357,11.279968261718864,14.391103217856198,7.931008911132835,-16.936129206436135,32.798147028701806,-4.502560147651707,20.36457796991732,-3.5153186309238436,13.86384005688015,-60.315837877149534,12.433569058784489,8,0.790008544921875,-11.94500732421875,-54.08000946044922,-86.885009765625,42.75,1,0.07066195391248775,1.1141641936297775,535.22998046875,1.3633497681409923,534.2899780273439,-1.1481409718185998,538.010009765625,0.07066195391248775
7156,2021-08-11,532.22998046875,533.0399780273439,526.6199951171875,529.3900146484375,765000.0,0.003961246423698883,1.878941318151864,-0.3506141210157486,61.79774243621161,72.75998994058061,-1.0418795015830256,-11.887908871629406,-41.06525174490497,-92.6685393966469,41.85612863056233,6.419982910156364,13.254779177546311,8.697485351562477,-15.25632605209762,32.651296755222575,-3.2794203502676282,20.674391053392526,8.4000244140625,40.04269408381981,-29.958204443588727,11.976905701830063,8,0.21502685546875,-14.04498291015625,-53.17997741699219,-88.05497741699219,29.6199951171875,2,0.06673810351676646,-1.0621624637357512,530.1300048828125,1.1141641936297775,535.22998046875,1.3633497681409923,534.2899780273439,0.06673810351676646
7157,2021-08-12,536.9199829101561,538.1400146484375,530.22998046875,532.2899780273439,521200.0,0.008811984693676056,1.2376117959874304,1.6303030303029502,59.68072401515505,71.25259329326737,-4.4065675715665975,-14.672049676921688,-43.74950401690012,-95.88960089281989,41.90694750651779,7.9100341796875,13.440243150257857,11.699989318847543,-10.9326386443405,34.332617282035585,0.3836753372535213,23.016303300441564,3.429821777343818,77.03808193413411,9.082604033190563,11.316313981594014,8,-4.474975585937386,-18.734985351562386,-54.69248199462879,-89.7749786376952,17.480041503906364,3,0.05673102686094911,1.878941318151864,532.22998046875,-1.0621624637357512,530.1300048828125,1.1141641936297775,535.22998046875,0.05673102686094911
7158,2021-08-13,540.739990234375,541.2100219726561,534.510009765625,536.3599853515625,541200.0,0.007114667819800857,1.5187692166491402,0.9460043765984276,62.21414623138046,70.48192928870428,-7.306548360900251,-16.23471525178411,-45.643076127968584,-98.20641559407136,42.044116414793926,6.700012207031136,13.774145798046334,13.558497619628952,-7.13921481373734,34.256210052995186,3.209641402945863,23.90735383631204,-14.1199951171875,96.77840388549416,30.41912041409634,10.348856216683123,8,-8.004974365234375,-22.264984130859375,-58.1724853515625,-93.59498596191406,14.510009765625,4,0.030846604610381245,1.2376117959874304,536.9199829101561,1.878941318151864,532.22998046875,-1.0621624637357512,530.1300048828125,0.030846604610381245
7159,2021-08-16,542.9400024414061,542.9600219726561,535.8699951171875,540.4500122070311,785300.0,0.004068521372124767,4.604699411367275,0.5684902873387029,73.51496286869776,70.64787216695963,-7.920573364767847,-15.765021842860392,-46.21791487235873,-98.78081559865552,43.08489534435665,7.090026855468636,13.781336150613015,13.55050964355462,-3.4885053920877453,30.589524679196984,5.031002125733494,22.070017161375745,-16.028206787109298,99.8774816502624,32.30767272093904,8.519507517821166,8,-8.149993896484261,-23.45999145507801,-58.010002136230355,-95.7949981689452,19.859985351562727,0,0.046653436799543035,1.5187692166491402,540.739990234375,1.2376117959874304,536.9199829101561,1.878941318151864,532.22998046875,0.046653436799543035
7160,2021-08-17,535.8599853515625,542.1099853515625,534.1400146484375,542.1099853515625,1079200.0,-0.013040146347676251,1.550390625,-2.5100500049024412,62.89411358365828,69.00390247467423,0.055743538980095764,-6.88804564823522,-37.40932415385771,-90.02161379291749,43.24700145419321,8.799987792968636,13.120246968208221,5.105493164062523,-9.035102326030255,19.2460886541553,-1.9648045809838095,12.175790909108855,-8.306260644531335,56.54819490876532,-12.77349043664568,7.070297745046373,8,-1.069976806640625,-16.379974365234375,-46.92748260498047,-88.71498107910156,41.510009765625,1,0.06764826818747705,4.604699411367275,542.9400024414061,1.5187692166491402,540.739990234375,1.2376117959874304,536.9199829101561,0.06764826818747705
7161,2021-08-18,532.97998046875,539.5900268554689,532.1099853515625,535.0800170898439,723900.0,-0.005374547384655037,-2.8958277040451996,0.3360058593750182,57.477455460788455,66.4369794740915,2.7411648656395755,-2.6863755868317867,-33.05808796222527,-85.52902577207021,43.15539273333297,7.480041503906364,12.844580592775742,1.2989898681640852,-10.592996273205358,13.190976009533529,-4.6470032025206365,7.244982938848807,-4.810003871093841,21.602443316120997,-47.23254361961489,5.945993070684748,8,1.810028076171875,-13.499969482421875,-42.48748016357422,-85.16497802734375,44.94000244140625,2,0.07486214468875718,1.550390625,535.8599853515625,4.604699411367275,542.9400024414061,1.5187692166491402,540.739990234375,0.07486214468875718
7162,2021-08-19,543.4400024414061,547.9000244140625,527.8300170898439,528.5900268554689,1495300.0,0.019625543840233295,-1.4520480526162927,-7.071293632109254,62.03755924881504,64.52283583763183,-7.674686446130977,-12.019723620240597,-41.993968324421076,-94.26797335163297,42.80107470619725,20.070007324218636,12.422615840323829,10.652511596679574,-1.2944928314368553,22.599516024796003,4.679009382621416,16.62601381073773,-0.47998046875,77.77767640735028,11.604116912655272,5.973502214058201,8,-6.179992675781136,-21.489990234374886,-51.08249664306629,-94.76499938964832,23.570007324218864,3,0.03387673535592617,-2.8958277040451996,532.97998046875,1.550390625,535.8599853515625,4.604699411367275,542.9400024414061,0.03387673535592617
7163,2021-08-20,545.2999877929689,549.6799926757811,542.969970703125,547.5800170898439,1243200.0,0.003422613983524725,1.071000678170557,-0.15353757881152055,66.070430223134,63.449737230326235,-8.726327564473877,-13.229323623396454,-42.373488138224786,-94.36326757252311,41.91408612304278,6.710021972656136,11.097914794195049,11.668997192382903,-1.3193927499787605,24.657387134744567,5.1748022212020715,18.163192163563735,-17.469970703125,79.95418866448867,12.510342495507004,6.4941949711808595,8,-7.149993896484489,-22.45999145507824,-49.6274871826173,-96.62498474121105,-0.2899780273438637,4,0.016688129148736852,-1.4520480526162927,543.4400024414061,-2.8958277040451996,532.97998046875,1.550390625,535.8599853515625,0.016688129148736852
7164,2021-08-23,552.489990234375,553.7999877929689,548.2000122070311,548.8499755859375,1368500.0,0.013185407303063945,-1.2672234852228799,-1.5964771388799657,68.6320165641941,63.813238959114976,-14.763011184695415,-19.59852551851793,-47.99571061847132,-99.87894497745611,41.08107583467518,8.5,9.545346726035177,17.700000000000045,2.4033400174979533,32.99665998250214,10.051670008749056,25.348329991251035,-24.659973144531136,94.95572184670878,26.301570751519932,7.648329991251029,8,-12.279998779296875,-27.589996337890625,-56.529991149902344,-103.81498718261719,-5.559997558593864,0,0.004995583294557404,1.071000678170557,545.2999877929689,-1.4520480526162927,543.4400024414061,-2.8958277040451996,532.97998046875,0.004995583294557404
7165,2021-08-24,554.02001953125,555.030029296875,548.8300170898439,554.0,1661300.0,0.0027693339678895867,5.0783269506940005,0.0054998490895066905,66.1743479020845,64.29952845532307,-14.02247793168101,-19.68776873429897,-48.06292097529598,-99.9030745280316,41.292242746727204,6.200012207031136,8.360425386363431,17.674526977539017,1.1839583630356856,34.16509559204235,9.429242670287408,25.919811284790626,-25.151203613281155,96.28673046931974,29.448957448836012,8.245284307251655,8,-12.589996337890625,-27.0,-58.060020446777344,-105.34501647949219,-14.510009765625,1,0.01584774548246015,-1.2672234852228799,552.489990234375,1.071000678170557,545.2999877929689,-1.4520480526162927,543.4400024414061,0.01584774548246015
7166,2021-08-25,555.6099853515625,582.9600219726562,551.010009765625,577.3099975585938,2237800.0,0.002869870698278598,-1.0679644059929088,-1083.9420731707316,65.95355754186497,64.99650995829084,-13.351247014298451,-19.72879241994349,-47.93962245522573,-100.07293989286035,41.994213851839895,31.95001220703125,7.717434062874304,17.638992309570312,0.2605938665690246,35.0173907525716,8.949793088069669,26.328191531070956,-25.171496630859338,50.389925269858736,-13.687765332708182,8.689199221500617,8,-0.2149658203125,-12.589981079101562,-59.1599960327149,-106.44499206542974,-11.6400146484375,2,0.03916418052108317,5.0783269506940005,554.02001953125,-1.2672234852228799,552.489990234375,1.071000678170557,545.2999877929689,0.03916418052108317
7167,2021-08-26,552.6400146484375,556.6099853515625,546.1699829101561,547.6799926757811,1557000.0,-0.005345423555060402,-1.6165283567248765,-0.228572312556083,66.8627510367905,65.5130216033364,-8.847272776329874,-15.41229283869643,-43.21140913697269,-95.67071266991832,42.33654736713549,10.440002441406364,8.143928533273765,13.312521362304665,-4.205251336402625,30.830294061011955,4.5536350129510765,22.071407711658253,-17.999803267578045,24.181124150446355,-38.58890985512036,8.758886349353624,8,2.7550048828125,-4.110015869140625,-55.23000335693354,-102.51499938964838,-27.2900390625,3,0.045744006209540666,-1.0679644059929088,555.6099853515625,5.0783269506940005,554.02001953125,-1.2672234852228799,552.489990234375,0.045744006209540666
7168,2021-08-27,565.9400024414062,566.25,553.6699829101561,554.6300048828125,1414200.0,0.024066277215611276,1.1089731455380036,2.2802313419060574,72.99688562368434,65.45545746500157,-20.335181281787072,-27.277876999306955,-54.736119007714194,-107.44416914968173,42.73628562008797,13.6099853515625,9.171792552698662,24.81400756835933,4.224720793450615,45.403294343268044,14.519364180904972,35.10865095581369,-27.434206213203083,53.73742468080602,-8.144985782145469,10.294643387454371,8,-10.54498291015625,-16.239990234375,-64.71498870849604,-112.06498718261713,-32.59002685546875,4,0.0018906727207881335,-1.6165283567248765,552.6400146484375,-1.0679644059929088,555.6099853515625,5.0783269506940005,554.02001953125,0.0018906727207881335
7169,2021-08-30,565.5700073242188,568.3099975585938,563.5399780273438,567.1400146484375,893900.0,-0.000653770921990593,1.4399244470114423,-0.13881588533375067,78.56223000738848,67.19635928986048,-18.346912595821664,-25.202467858064097,-52.515665972859665,-105.69827950469136,42.93034604258541,4.77001953125,10.14649446462488,22.541012573242142,0.2827178895126963,44.79930725697159,11.41186523137742,33.670159915106865,-23.507873036459387,52.731730947893865,-14.595788838344802,11.129147341864737,8,-10.17498779296875,-15.8699951171875,-58.57749938964844,-106.57499694824213,-30.96002197265625,0,-0.03635270133199886,1.1089731455380036,565.9400024414062,-1.6165283567248765,552.6400146484375,-1.0679644059929088,555.6099853515625,-0.03635270133199886
7170,2021-08-31,566.1099853515625,567.1099853515625,563.25,567.1099853515625,1231100.0,0.000954750111128444,6.719970703125,0.6369397037670568,78.0092723412158,69.47767227657464,-15.806945411350512,-24.1508725344745,-51.30582970195621,-104.94568771997433,43.31214735951357,3.8599853515625,10.795716927935587,21.284490966796852,-2.363753853679327,44.93273578727303,9.460368556558706,33.108613377035,-20.776020049011436,54.19945982533925,-15.894528713412356,11.824122410238106,8,-10.7149658203125,-16.40997314453125,-57.944976806640625,-104.39997863769526,-28.3800048828125,1,-0.03388032921530315,1.4399244470114423,565.5700073242188,1.1089731455380036,565.9400024414062,-1.6165283567248765,552.6400146484375,-0.03388032921530315
7171,2021-09-01,563.1300048828125,567.780029296875,562.6699829101561,567.2999877929688,1259400.0,-0.005263960265423306,-1.0078661790274746,4.16998291015625,72.29882634203196,70.61781306470985,-9.052377688928914,-20.06777764693561,-46.563624412990066,-100.65051876328386,43.39554723754483,5.110046386718864,10.77027548890726,16.951010131835915,-7.663788368725477,41.56580863239731,4.643610881555219,29.25840938211661,-14.785955046653044,76.60348126216441,7.082688388702621,12.307399250280712,9,-0.165008544921875,-11.18499755859375,-54.964996337890625,-98.46499633789057,-32.010009765625,2,-0.04194412464685282,6.719970703125,566.1099853515625,1.4399244470114423,565.5700073242188,1.1089731455380036,565.9400024414062,-0.04194412464685282
7172,2021-09-02,559.7899780273439,565.2899780273438,555.6400146484375,563.7000122070312,1086000.0,-0.005931182544896885,1.7221466572545239,0.9376619194683646,66.3407059306427,70.64784369887748,-3.5192992971562944,-15.823675909172266,-41.49705590222209,-96.0494347333946,42.905114867098504,9.64996337890625,11.76332434084884,12.521984863281318,-12.494967910871651,37.53893763743429,0.013508476204833642,25.030461250357803,-8.67665042026465,41.803203508685385,-23.26712924198236,12.508476387076485,9,4.775024414062386,-7.704956054687614,-50.844970703125114,-91.854965209961,-34.38000488281273,3,-0.02826061191728968,-1.0078661790274746,563.1300048828125,6.719970703125,566.1099853515625,1.4399244470114423,565.5700073242188,-0.02826061191728968
7173,2021-09-03,563.25,566.739990234375,558.0399780273439,559.5,762600.0,0.006180928756261306,-1.6086821251441774,-0.9590709000655894,67.0528981712,70.47238609965592,-4.654851577530849,-17.921697642888375,-43.28465169585695,-98.093328580881,43.19516557236535,8.700012207031136,13.584246309908167,14.53400573730471,-10.671838075410164,39.739849550019585,1.9310838309472729,27.136927643662148,-9.588936843674674,60.063106679191655,-0.57939051184227,12.602921906357423,9,1.31500244140625,-9.639984130859375,-53.834991455078125,-92.7249908447265,-36.200012207031136,4,-0.06728810370894367,1.7221466572545239,559.7899780273439,-1.0078661790274746,563.1300048828125,6.719970703125,566.1099853515625,-0.06728810370894367
7174,2021-09-07,560.469970703125,563.75,555.510009765625,563.75,881900.0,-0.00493569338104749,4.024339411983624,-0.8746744791666666,72.27147995616525,71.149845216776,-0.6971322518494389,-13.864645991712905,-38.941884223961324,-93.99907392822405,43.37095001010608,8.239990234375,14.367474637411078,10.491976928710983,-14.39627737025387,35.380231227675836,-1.9521502207715002,22.936104078193466,22.49005126953125,40.423415177683154,-19.880360309562192,12.444127149482435,9,4.09503173828125,-6.859954833984375,-50.302459716796875,-89.9449615478515,-25.529968261718864,1,-0.048387953922249816,-1.6086821251441774,563.25,1.7221466572545239,559.7899780273439,-1.0078661790274746,563.1300048828125,-0.048387953922249816
7175,2021-09-08,567.5900268554688,568.47998046875,558.1699829101561,559.5,918200.0,0.012703724596362376,1.0891725259571436,-2.466449572013398,79.08893642561453,72.60933175941484,-6.3585196679240426,-19.008999079621844,-44.41326018308939,-99.72237698737808,44.188765423161804,10.309997558593864,15.050137954034426,15.73903198242192,-8.489477078011419,39.96754104285526,3.624777452205308,27.853286512638533,14.820994873046857,93.13835294117648,26.78498302120218,12.114254530216657,9,-10.265045166015625,-13.980010986328125,-55.185020446777344,-95.84501647949219,-23.80999755859375,2,-0.05810539287770866,4.024339411983624,560.469970703125,-1.6086821251441774,563.25,1.7221466572545239,559.7899780273439,-0.05810539287770866
7176,2021-09-09,567.75,572.8599853515625,566.5900268554688,568.530029296875,775300.0,0.00028184629215122214,-3.0451663713329395,-0.09641862886372381,74.71030326492797,73.48128200698567,-5.157723824243021,-17.256194095002,-43.030871368496946,-98.2544511866954,45.47902015377364,6.26995849609375,15.022511097363008,14.12300415039067,-9.241650495971044,37.487658796752385,2.4406768272098134,25.805331473571528,14.123001489257831,70.54759341734034,5.406366883589399,11.682327323180852,9,-4.485015869140625,-12.959991455078125,-50.724998474121094,-88.67999267578125,-15.590026855468864,3,-0.05287541969396736,1.0891725259571436,567.5900268554688,4.024339411983624,560.469970703125,-1.6086821251441774,563.25,-0.05287541969396736
7177,2021-09-10,567.3800048828125,573.0,567.0399780273438,571.4099731445312,1088400.0,-0.0006516866881329797,-1.5307830864725473,5.166431924882629,73.14466607892092,73.49770205756751,-2.768070705149057,-15.270112470257459,-41.05136149204418,-96.29136047990039,46.41423290797771,5.96002197265625,15.211447766216452,12.230007934570267,-10.51197268191288,34.971988551053414,0.8590176263286367,23.600998242811897,13.965736771972729,67.86736274934044,4.409860156865861,11.3709903082416,9,-3.125,-12.589996337890625,-48.570014953613395,-85.08500671386724,-2.82000732421875,4,-0.06390780333035206,-3.0451663713329395,567.75,1.0891725259571436,567.5900268554688,4.024339411983624,560.469970703125,-0.06390780333035206
7178,2021-09-13,557.4199829101561,571.469970703125,551.260009765625,570.1900024414062,1192700.0,-0.01755441130625235,1.636662605607447,3.1687642933951543,54.88407923076634,70.86679641572059,6.5445155296717985,-4.212365364489756,-29.59274492210659,-84.83714920374621,46.416804973763234,20.2099609375,15.115721123961862,1.4359863281248408,-20.28125119224967,23.15322384849935,-9.422632432062414,12.294605088312096,23.40904410684584,28.334755803114685,-29.85213730771431,10.858618760187277,9,4.710021972656364,-2.6299743652342613,-36.18747711181629,-73.3949737548827,15.380004882812614,0,-0.05742530003769941,-1.5307830864725473,567.3800048828125,-3.0451663713329395,567.75,1.0891725259571436,567.5900268554688,-0.05742530003769941
7179,2021-09-14,568.27001953125,571.2000122070312,563.02001953125,565.9500122070312,1182800.0,0.019464742839767624,1.0,-0.18167609834435658,61.91670069416089,69.07873289938117,-4.338485219165818,-13.773622402340152,-38.99965956399569,-94.0800858556488,46.285807698054406,13.780029296875114,15.524957498669892,11.01952209472654,-10.44772352901225,32.48676771846533,0.2858992828571445,21.753144906595935,11.376246795696943,78.24295035206127,23.847852058892094,10.733622811869411,9,-6.1400146484375,-13.480010986328125,-47.037513732910156,-84.24501037597656,2.260009765625,1,-0.07253599577940495,1.636662605607447,557.4199829101561,-1.5307830864725473,567.3800048828125,-3.0451663713329395,567.75,-0.07253599577940495
7180,2021-09-15,572.1099853515625,572.3699951171875,564.5999755859375,570.0,1025700.0,0.006757290879923605,4.908749129728475,0.9094735734392676,63.29786396763683,68.07862596889282,-8.088431516474088,-15.556155905689593,-41.42948046213519,-96.40427972104845,46.48653189115714,7.77001953125,14.296362382309553,13.04698791503904,-6.882095638097326,32.976071468175405,3.0824461384708,23.01152969160728,6.400830712931565,95.90609453434703,39.31052061228473,9.964541776568193,9,-9.97998046875,-17.319976806640625,-47.91498565673828,-88.08497619628906,6.239990234375,2,-0.06496999503918,1.0,568.27001953125,1.636662605607447,557.4199829101561,-1.5307830864725473,567.3800048828125,-0.06496999503918
7181,2021-09-16,572.8800048828125,574.719970703125,567.9400024414062,570.9099731445312,999900.0,0.0013459291936266382,1.4000043211010165,0.933670812843506,66.91173170681952,68.14207327735691,-8.19137982186146,-13.896163081328382,-40.916391242058125,-95.69247046834488,47.11914811524828,6.77996826171875,12.776860221943252,11.822006225585938,-4.832596973972045,28.47660942514392,3.4947046258068895,20.149307825364986,4.540778929726798,92.15699537942805,30.161581364710116,8.327301599779007,9,-9.8900146484375,-18.089996337890625,-48.32749938964844,-88.85499572753906,17.91998291015625,3,-0.050795935166021655,4.908749129728475,572.1099853515625,1.0,568.27001953125,1.636662605607447,557.4199829101561,-0.050795935166021655
7182,2021-09-17,561.8499755859375,572.8400268554688,560.6699829101561,572.8400268554688,1860900.0,-0.01925364684203157,1.2147383386741366,-5.578616352201258,46.44778733478296,65.85261651775502,3.5331370824576425,-1.4927199242385996,-28.704968175077738,-83.1950587241713,46.79459470711416,12.210021972656364,10.979548455179042,-0.12852172851557953,-14.57131026212221,14.314266805091052,-7.349915995318838,7.092872538287679,14.524377264725217,45.14059443033759,-17.15999395897628,7.221394266803304,9,1.1400146484375,-6.4549560546875,-36.53497314453125,-74.62496948242188,40.71002197265625,4,-0.017246601161281405,1.4000043211010165,572.8800048828125,4.908749129728475,572.1099853515625,1.0,568.27001953125,-0.017246601161281405
7183,2021-09-20,554.4000244140625,560.2100219726561,547.510009765625,553.010009765625,1300000.0,-0.013259680511876204,-1.050039901870936,-0.12647935977252153,41.36120019599199,62.418140988846886,10.723378212456055,7.034606655736525,-20.06620050865604,-74.30103944666223,45.864474200330086,14.3399658203125,9.621737047754777,-8.033474731445267,-20.731938843249623,4.6649893803590885,-14.382706787347388,-1.684242675543146,20.969754713198654,25.321663137494166,-36.61175989133106,6.349232055902164,9,6.7149658203125,0.9949951171875,-29.08502197265625,-66.76002502441406,54.2099609375,0,0.018326069078494767,1.2147383386741366,561.8499755859375,1.4000043211010165,572.8800048828125,4.908749129728475,572.1099853515625,0.018326069078494767
7184,2021-09-21,555.25,559.8699951171875,553.510009765625,559.739990234375,758100.0,0.0015331449287647736,1.6778885690789473,-3.2301747606920173,41.641031808521234,58.25726269805874,10.119226019601001,6.74797833414209,-19.73069078922458,-73.69293249528596,44.59209173870535,6.3599853515625,8.934440794396096,-7.321499633789017,-19.61861623297716,4.9756169653991265,-13.470057933383032,-1.1729413341950021,18.448192965562953,28.44542942253167,-33.04252113555275,6.148558299594053,9,5.864990234375,0.14501953125,-29.644989013671875,-66.63998413085943,57.8800048828125,1,0.031607362076485845,-1.050039901870936,554.4000244140625,1.2147383386741366,561.8499755859375,1.4000043211010165,572.8800048828125,0.031607362076485845
7185,2021-09-22,562.7999877929689,565.0,553.6400146484375,560.5999755859375,911100.0,0.013597456628489546,2.4424007028251724,-0.4899815126964529,49.762680381783134,55.48530459993153,2.032002994476443,-0.11648228139495131,-26.034277796607853,-79.66242343087163,43.31907237817725,11.3599853515625,8.068053812579592,-0.2105102539061363,-11.830462395011978,11.409441887199705,-6.020486324459057,5.599465816646784,9.326914180597782,56.19257617629155,-3.2435982360569895,5.809976070552897,9,-1.6849975585938637,-7.404968261718864,-35.664978027343864,-72.3199768066408,52.609985351562386,2,0.013734970987152373,1.6778885690789473,555.25,-1.050039901870936,554.4000244140625,1.2147383386741366,561.8499755859375,0.013734970987152373
7186,2021-09-23,577.3699951171875,578.3099975585938,565.0800170898438,566.1799926757812,1235100.0,0.025888428642927286,1.024479426914294,5.086336523789445,60.8841020788664,54.123019711036584,-12.326126409637823,-13.673759286252107,-39.12645248475269,-92.53807132074826,40.97209377238033,15.510009765624886,7.498909581372573,13.271496582031205,0.5467731659377932,25.996219998124616,6.909134873984499,19.63385829007791,-29.8599853515625,96.94804281181942,33.823977260538115,6.362361708046684,9,-14.459991455078125,-21.9749755859375,-50.2349853515625,-78.88497924804693,48.6199951171875,3,0.0016973179712103104,2.4424007028251724,562.7999877929689,1.6778885690789473,555.25,-1.050039901870936,554.4000244140625,0.0016973179712103104
7187,2021-09-24,577.9199829101562,579.1699829101562,570.3400268554688,573.3900146484375,1168700.0,0.0009525742550184901,1.5120898774950295,0.4048228126346564,59.42194990964289,54.62722756424509,-12.54279830135954,-12.893800344487772,-38.084698908031555,-91.15423075560267,39.238774237543375,8.8299560546875,5.783609483313398,12.55748596191404,-0.39502666697137556,25.509998590799455,6.081229647471332,19.033742276356747,-29.79397338867193,96.05179702997974,31.196324594709253,6.476256314442735,9,-14.579986572265625,-22.52496337890625,-50.78497314453125,-79.03997802734375,30.8900146484375,4,0.022286830813418756,1.024479426914294,577.3699951171875,2.4424007028251724,562.7999877929689,1.6778885690789473,555.25,0.022286830813418756
7188,2021-09-27,567.010009765625,573.8300170898438,561.2999877929689,572.8499755859375,1279100.0,-0.018877999493274733,2.2128079126106943,-1.2891847101146607,53.803233628831194,53.7257312236529,-0.14463089297646547,-2.0022090654813383,-25.62342590896037,-78.26514113165513,36.71579282545283,16.619995117187386,4.371025145473482,1.5940124511719205,-11.377369500623217,14.565394402967058,-4.8916785247256485,8.07970342706949,-17.64224130859384,52.61112287203298,-14.701374048498394,6.485690975897551,9,-3.670013427734375,-4.045013427734375,-37.404998779296875,-63.649993896484375,51.3800048828125,0,0.06269728431719113,1.5120898774950295,577.9199829101562,1.024479426914294,577.3699951171875,2.4424007028251724,562.7999877929689,0.06269728431719113
7189,2021-09-28,545.010009765625,562.780029296875,544.47998046875,560.4400024414061,1647600.0,-0.03880002049539433,-1.219526007410067,2.642137497125877,38.806249239783156,51.004440698335834,20.34885715731241,19.371708911102132,-2.2077736552987517,-54.42627449001566,33.986141156359295,22.530029296875,2.4920175041628454,-19.377987670898392,-35.235673803571785,-3.5203015382249987,-27.306830737235032,-11.449144604561752,34.15997314453125,1.5279021607745782,-59.935251929373486,7.928843066336693,9,16.814971923828125,18.709991455078125,-14.5150146484375,-37.81001281738287,77.8599853515625,1,0.11669505962521298,2.2128079126106943,567.010009765625,1.5120898774950295,577.9199829101562,1.024479426914294,577.3699951171875,0.11669505962521298
7190,2021-09-29,546.9299926757811,553.1500244140625,545.0399780273439,548.8800048828125,994800.0,0.0035228397199196237,-1.8307112195226598,0.12637803840905876,39.8557685159026,47.99822256601172,16.18332089511125,16.80261252297953,-2.97589308884028,-54.58884866032662,31.152183297483617,8.1400146484375,2.4004001460475592,-16.499005126953193,-34.138002454559796,1.1399922006534098,-25.318503790756495,-7.679506463149892,31.546190185546948,7.062588742013991,-51.051682612170154,8.819498663803317,9,14.894989013671989,16.79000854492199,-14.374999999999886,-37.66999816894514,78.75000000000011,2,0.1210392794206745,-1.219526007410067,545.010009765625,2.2128079126106943,567.010009765625,1.5120898774950295,577.9199829101562,0.1210392794206745
7191,2021-09-30,539.510009765625,554.489990234375,539.2100219726561,549.3900146484375,1540800.0,-0.013566604518898018,-1.916029911941439,5.0666374534411265,37.29369245427508,46.98110091262196,20.531033327922046,23.570801501792516,5.343599550368708,-45.30104152420353,28.284535303295034,15.279968261718864,0.664628633114944,-22.737988281249955,-43.37021121642533,-2.105765346074577,-33.05409974883764,-12.421876813662266,38.28624904785147,0.7507209364845562,-53.811183747375836,10.316111467587682,9,19.67999267578125,21.57501220703125,-5.2849884033203125,-29.634994506835938,75.47998046875,3,0.14068314211978916,-1.8307112195226598,546.9299926757811,-1.219526007410067,545.010009765625,2.2128079126106943,567.010009765625,0.14068314211978916
7192,2021-10-01,543.969970703125,546.0499877929689,533.280029296875,541.239990234375,1439900.0,0.008266688025746705,2.706801552008131,-0.27631367606904134,43.54419210192192,47.2236555688364,14.82732144671877,18.830316768050807,1.6323677532059264,-47.88740048201339,26.459713382764228,12.769958496093864,-1.5702026364143649,-17.487026977539017,-39.67071823698143,4.696664281903395,-28.578872607260223,-6.395181347817811,32.28283863671868,26.362378851575404,-30.215145557324487,11.091845629721213,10,12.255035400390625,12.255035400390625,5.237541198730469,-20.129959106445312,71.280029296875,4,0.15078041794335184,-1.916029911941439,539.510009765625,-1.8307112195226598,546.9299926757811,-1.219526007410067,545.010009765625,0.15078041794335184
7193,2021-10-04,525.3499755859375,541.530029296875,519.0,539.6900024414061,1456000.0,-0.03422982171813571,1.5005470107471524,-5.252794670005324,30.82896497424781,46.02231480947268,32.28871918948778,36.32790404361424,20.570629372766916,-27.56129598959808,24.753824568165854,24.969970703125,-4.7955961497236785,-34.21202087402344,-61.61249472586303,-6.811547022183845,-47.91225779994318,-20.511783948103698,48.32446695132808,14.504274409863765,-37.70792526307281,13.700236925919793,10,23.735015869140625,23.735015869140625,26.612533569335938,-1.5099639892578125,87.4300537109375,0,0.15886556743353974,2.706801552008131,543.969970703125,-1.916029911941439,539.510009765625,-1.8307112195226598,546.9299926757811,0.15886556743353974
7194,2021-10-05,533.3499755859375,536.9299926757811,526.4000244140625,529.0599975585939,958300.0,0.015227943983584291,-1.1914778753754947,-0.2991610873941727,33.30746827324435,44.19395790852393,23.306428896316447,27.60741371043025,12.960049011942147,-33.849306585846534,23.328051815385894,11.580017089843636,-5.712604559099077,-24.856021118164108,-54.64723938980842,4.935197153480203,-39.751630253986264,-9.960411982341952,35.95051154834687,40.433867383931705,-5.993111691972963,14.895609135822182,10,15.735015869140625,15.735015869140625,19.197540283203125,-9.509963989257812,70.6300048828125,1,0.15944509788169614,1.5005470107471524,525.3499755859375,2.706801552008131,543.969970703125,-1.916029911941439,539.510009765625,0.15944509788169614
7195,2021-10-06,534.6099853515625,537.9299926757811,526.010009765625,526.4199829101561,977600.0,0.002362444592297397,-1.6459602083742355,1.9091012562779095,33.58775588836396,41.161030554023654,19.69867093140033,25.03341337482493,12.318452780519237,-33.592008552640664,21.52372929639352,11.919982910156136,-5.68794584752402,-21.947009277343795,-53.167892409949104,9.273873855261513,-37.55745084364651,-6.336567711041084,30.66646281197916,43.98419173540075,3.2037078342164094,15.610441566302669,10,14.475006103515625,14.475006103515625,17.937530517578125,-9.4749755859375,72.260009765625,2,0.1650923330726506,-1.1914778753754947,533.3499755859375,1.5005470107471524,525.3499755859375,2.706801552008131,543.969970703125,0.1650923330726506
7196,2021-10-07,537.72998046875,544.75,537.0800170898439,538.1699829101561,955600.0,0.005836021029677951,-7.816431052023332,-0.053724335805030644,38.903184863614136,38.88116777113157,11.582429246213792,20.605535714377993,9.859750877096758,-35.195638342858956,19.15493355647018,10.1400146484375,-5.715128005072529,-17.326013183593773,-49.16159356424282,14.509567197055276,-33.243803373918354,-1.4082229932691916,23.844351841708317,69.2421032205364,27.814640927758923,15.917790190324538,10,8.685028076171875,11.355010986328125,14.817535400390625,-10.249969482421875,89.260009765625,3,0.16355794804366952,-1.6459602083742355,534.6099853515625,-1.1914778753754947,533.3499755859375,1.5005470107471524,525.3499755859375,0.16355794804366952
7197,2021-10-08,531.1199951171875,541.3900146484375,529.4400024414061,539.0599975585939,937000.0,-0.012292387613947908,-1.1150486931440478,18.045359966713203,39.20620223131812,37.25927539363013,12.131453269294639,25.67615817076046,16.990160776927496,-27.06055500908559,16.8151085732354,11.950012207031364,-7.232733934705038,-22.122998046874955,-55.11248984742076,10.866493753670852,-38.6177439471478,-5.628252146602108,27.048390608434147,47.067942202669904,3.4543599680148915,16.49474590027288,10,9.77001953125,17.964996337890625,26.335006713867188,-3.639984130859375,95.02001953125,4,0.15791157532806177,-7.816431052023332,537.72998046875,-1.6459602083742355,534.6099853515625,-1.1914778753754947,533.3499755859375,0.15791157532806177
7198,2021-10-11,525.4099731445311,533.4600219726561,525.0399780273439,528.75,1025300.0,-0.010750907563546908,-3.127455233593249,0.4206581647948795,36.76128840087188,37.03205752263998,12.650254302819576,30.425018451950223,23.02120650164727,-19.903351920040564,16.56840562227606,8.420043945312273,-11.387826367301841,-26.23251953125009,-61.40264419704454,8.937605134544356,-43.817581864147314,-8.647457198352868,29.62494172304082,1.877192819473107,-41.85171328884593,17.585062332897234,10,11.335021972656364,23.67501831054699,32.915039062500114,3.6300354003907387,120.35003662109386,0,0.17099033411525189,-1.1150486931440478,531.1199951171875,-7.816431052023332,537.72998046875,-1.6459602083742355,534.6099853515625,0.17099033411525189
7199,2021-10-12,527.0499877929689,533.4000244140625,524.1400146484375,527.02001953125,873000.0,0.003121399920565704,-2.1986338192973025,-0.008972461305152238,33.261528332016866,36.29936416887491,9.157726120195662,26.91870165116518,21.80719555972803,-20.296614190586524,16.326572980437664,9.260009765625,-15.800534514754418,-22.531503295898347,-58.42261353973504,13.359606947938346,-40.47705841781669,-4.58594817398,25.102133885197304,14.119239266275125,-26.875078106001247,17.945555121918325,10,9.695007324218636,22.03500366210926,32.037521362304574,2.9300231933592613,108.01000976562489,1,0.16266017169054914,-3.127455233593249,525.4099731445311,-1.1150486931440478,531.1199951171875,-7.816431052023332,537.72998046875,0.16266017169054914
7200,2021-10-13,534.9400024414061,539.6400146484375,532.25,534.25,866500.0,0.014970144827204823,-2.151390533699457,23.024439918442468,28.80829849512338,35.35654261785804,-0.6838415858430835,16.97135603238769,14.357575852563627,-26.851959639301185,15.76167188969069,12.590026855468636,-19.097205285036694,-12.782989501953239,-47.59549717145194,22.02951816754546,-30.18924333670259,4.623264332796111,14.559949502506697,52.401724740429565,17.721573717626363,17.40625383474933,10,-2.4150085449217613,14.144989013671989,24.1475067138673,-4.959991455078011,94.00000000000011,2,0.12906116146157176,-2.1986338192973025,527.0499877929689,-3.127455233593249,525.4099731445311,-1.1150486931440478,531.1199951171875,0.12906116146157176
7201,2021-10-14,543.780029296875,549.9199829101561,542.0,543.3499755859375,1068300.0,0.01652526790878217,-4.060684060683988,0.6232640424591915,34.2527836038344,34.32416389584832,-9.895037398106297,6.155022830900407,5.880186678974269,-34.403814018317064,14.659710228659877,14.97998046875,-18.916060051640898,-2.4879638671875455,-35.24514710216022,30.269219367785126,-18.86655548467388,13.89062775029879,-24.780029296875,76.1832382765245,47.2310523289773,16.378591617486343,10,-9.320037841796875,5.304962158203125,11.687469482421875,-13.800018310546875,148.55999755859375,3,0.11602111593154651,-2.151390533699457,534.9400024414061,-2.1986338192973025,527.0499877929689,-3.127455233593249,525.4099731445311,0.11602111593154651
7202,2021-10-15,552.1599731445311,553.280029296875,543.27001953125,545.0,1602700.0,0.015410539917200872,1.129769951496971,16.649020720976175,42.986660117504364,35.67501891176572,-18.987828754799352,-3.149573734649607,-2.0951313433872656,-41.41110507786266,14.296430744715138,10.010009765625,-18.82056052641724,6.376480102538949,-25.68966682305154,38.442627028129436,-9.656593360256352,22.40955356533425,-32.54157348632805,96.15629516368853,67.29704799056745,16.033073462795247,10,-13.449951171874886,-3.0749816894530113,6.867523193359489,-18.44996643066395,109.47003173828136,4,0.13552234991553203,-4.060684060683988,543.780029296875,-2.151390533699457,534.9400024414061,-2.1986338192973025,527.0499877929689,0.13552234991553203
7203,2021-10-18,564.5599975585938,564.8099975585938,548.27001953125,552.760009765625,1321800.0,0.02245730407339175,1.6894299906214179,1.648049169287975,60.15373232645676,38.657937139900426,-28.207297998172635,-15.546487931135175,-13.818171967431113,-52.41343034962506,15.190349401500963,16.53997802734375,-17.402584652339442,18.268505859374955,-14.682113350095051,51.21912506884496,1.7931962546399518,34.74381546410996,-43.59513271484377,99.38529602888629,64.29827385685762,16.475309604734992,10,-20.084991455078125,-15.475006103515625,-5.0374908447265625,-30.849990844726562,106.07000732421875,0,0.10907612540056477,1.129769951496971,552.1599731445311,-4.060684060683988,543.780029296875,-2.151390533699457,534.9400024414061,0.10907612540056477
7204,2021-10-19,572.7999877929688,573.1300048828125,563.9600219726562,568.1500244140625,978000.0,0.014595419919952501,2.4538557914458785,0.3940651007856991,62.608443189511924,41.88245795113909,-33.819269130831344,-23.615017365662652,-21.30177479066151,-59.02276789647931,16.32976522723089,9.16998291015625,-16.937153694364383,25.630996704101562,-9.20493784468863,60.466931252891754,8.213029429706467,43.04896397849666,-49.204414986328175,99.19271758702138,58.059089170001,17.41796727439512,10,-24.16497802734375,-23.714996337890625,-14.339981079101562,-37.70497131347656,111.20001220703125,1,0.1273743427505567,1.6894299906214179,564.5599975585938,1.129769951496971,552.1599731445311,-4.060684060683988,543.780029296875,0.1273743427505567
7205,2021-10-20,570.530029296875,575.6799926757812,568.9099731445312,574.3400268554688,836200.0,-0.003962916453333132,1.0863153736915858,-0.8193607665550962,65.91750727862211,44.88404933058442,-28.96410294999191,-21.856863242833015,-18.121798319047116,-55.23025257613597,17.15085604756258,6.77001953125,-13.122426508207582,22.974536132812545,-12.751758080644436,58.70083034626953,5.111389026083998,40.83768323954109,-42.97170192414069,84.70913153550205,36.878290905390514,17.8631471067285,10,-20.620025634765625,-21.445037841796875,-12.070022583007812,-35.43501281738281,96.37994384765625,2,0.1131052967382733,2.4538557914458785,572.7999877929688,1.6894299906214179,564.5599975585938,1.129769951496971,552.1599731445311,0.1131052967382733
7206,2021-10-21,578.3499755859375,578.9299926757812,565.2999877929688,570.0,729600.0,0.013706458709456193,1.8664544451005058,-2.1915960463290776,67.0535862418907,47.97820310953692,-33.99063599397266,-31.199228150040767,-24.98979442142695,-61.45984638016887,16.85384567801604,13.6300048828125,-9.675955686452426,30.7454833984375,-5.155245429842807,66.64621222671781,12.795118984297346,48.695847812577654,-45.979481682898495,98.3734786128612,45.85133700952882,17.950364414140147,10,-26.814971923828125,-29.264984130859375,-19.889968872070312,-39.57496643066406,116.30999755859375,3,0.08747303361466385,1.0863153736915858,570.530029296875,2.4538557914458785,572.7999877929688,1.6894299906214179,564.5599975585938,0.08747303361466385
7207,2021-10-22,590.7999877929688,591.6300048828125,580.0,580.9000244140625,991800.0,0.021526779169339205,1.012111996367457,1.1856278233410815,84.58208340078822,53.2916247761943,-41.442937468562945,-44.938866379033925,-36.47475499017514,-72.33922156486346,16.759654481764922,13.280029296875,-5.745967290965041,42.55149536132808,3.997027517385277,81.10596320527083,23.27426143935668,61.82872928329948,-52.84235403720072,98.08575329739165,39.07107639611783,19.277233921971384,10,-32.91497802734375,-35.4849853515625,-31.909988403320312,-51.449981689453125,61.5,4,0.1718687223434443,1.8664544451005058,578.3499755859375,1.0863153736915858,570.530029296875,2.4538557914458785,572.7999877929688,0.1718687223434443
7208,2021-10-25,602.5599975585938,604.22998046875,589.75,590.7999877929688,1104600.0,0.01990523021091528,-1.089465479430338,1.1878841684083328,85.17128498946346,59.05937551591059,-45.93935061446257,-56.81177284350042,-47.23631259707577,-82.5260167312988,17.79567937764517,14.47998046875,-2.304586231886219,52.53400573730471,7.589178317939968,97.47883315666945,30.061592027622396,75.00641944698702,-57.088231845039445,95.85303046607748,33.06334216636163,22.47241370968236,10,-34.32000732421875,-40.94500732421875,-43.36749267578125,-63.209991455078125,61.33001708984375,0,0.09803174383223912,1.012111996367457,590.7999877929688,1.8664544451005058,578.3499755859375,1.0863153736915858,570.530029296875,0.09803174383223912
7209,2021-10-26,608.6099853515625,613.3599853515625,602.4600219726562,605.5800170898438,1418600.0,0.010040473674790329,-1.3516746884032684,0.25765014843571593,85.85968648328888,65.39841862570674,-43.81053386080157,-60.97913849328188,-52.267884743934815,-87.13318435888323,19.02237381265641,10.89996337890625,2.1257416674324077,55.40399475097661,3.493434912389148,107.31455458956407,29.448714831682878,81.35927467027034,-53.7369052771769,90.11652051332526,23.91748460924579,25.95527991929374,10,-30.92999267578125,-42.42999267578125,-50.35498046875,-69.25997924804688,63.510009765625,1,0.10190437394060203,-1.089465479430338,602.5599975585938,1.012111996367457,590.7999877929688,1.8664544451005058,578.3499755859375,0.10190437394060203
7210,2021-10-27,613.1300048828125,617.3200073242188,606.9000244140625,609.219970703125,1457700.0,0.0074267916071719675,-1.4374437829271427,1.2904538404206032,86.04898455619629,71.15355206485806,-40.312163232885155,-63.54322216216997,-55.467723050430095,-90.0940872749336,20.376806612330082,10.41998291015625,8.028595866995829,56.614013671875,-1.6634204641476344,114.89144780789763,27.47529660386374,85.75273073988626,-47.729281858535046,91.94540394416964,25.051838723954404,29.13871706801131,10,-32.834991455078125,-44.970001220703125,-54.875,-73.77999877929688,34.83001708984375,2,0.11558722383963715,-1.3516746884032684,608.6099853515625,-1.089465479430338,602.5599975585938,1.012111996367457,590.7999877929688,0.11558722383963715
7211,2021-10-28,615.4099731445312,620.4099731445312,605.8200073242188,613.1500244140625,1066600.0,0.0037185723151071937,1.3801022567171313,0.5779869501420499,92.03991488558555,76.60391370575599,-35.0486278001282,-63.07952456002852,-56.28095200983171,-90.91438839700663,21.433372230137493,14.5899658203125,14.860955579872211,55.09898376464844,-8.185651929637288,118.38361945893422,23.456665917505575,86.7413016117913,-39.62539326026558,87.62681682040004,17.472569347550973,31.642317847142884,10,-31.069976806640625,-45.704986572265625,-57.15496826171875,-75.92996215820312,29.9300537109375,3,0.08368405168485138,-1.4374437829271427,613.1300048828125,-1.3516746884032684,608.6099853515625,-1.089465479430338,602.5599975585938,0.08368405168485138
7212,2021-10-29,625.989990234375,626.5999755859375,610.8800048828125,613.3599853515625,1038200.0,0.017191819358700844,1.2700358719890004,5.588624517244173,97.84060129421088,80.79134359106199,-38.05655731719867,-70.83130569133982,-65.578257450396,-100.0074160111144,22.239900962049173,15.719970703125,22.4527001503169,61.57799987792964,-7.603420471920344,130.75942022777957,26.98728970300465,96.16871005285464,-41.280331698056216,98.34467908902691,18.746094292673448,34.59071017492497,10,-30.709991455078125,-53.19000244140625,-66.83747863769531,-86.50997924804688,47.30999755859375,4,0.10969821240183997,1.3801022567171313,615.4099731445312,-1.4374437829271427,613.1300048828125,-1.3516746884032684,608.6099853515625,0.10969821240183997
7213,2021-11-01,608.8099975585938,629.97998046875,607.3099975585938,628.530029296875,1246300.0,-0.027444516595782842,1.0044251966379298,-1.5613637461943652,83.88035360555861,83.15488919284495,-15.577775963859722,-49.62226576611124,-47.348701466729835,-81.47313991421538,22.12972536972198,22.66998291015625,29.10275293261236,40.225006103515625,-29.103943815144248,109.55395602217544,5.560531144185688,74.88948106284556,-15.722275612351268,23.07407399193146,-62.130088741632605,34.664474959329915,11,-11.170013427734375,-34.32000732421875,-49.44248962402344,-69.32998657226562,64.25,0,0.07143442191944183,1.2700358719890004,625.989990234375,1.3801022567171313,615.4099731445312,-1.4374437829271427,613.1300048828125,0.07143442191944183
7214,2021-11-02,618.3900146484375,625.6599731445312,610.5,612.0900268554688,1024500.0,0.01573564351482548,-2.198292568294049,-0.3194714834428477,84.10301205089743,85.17550083420888,-20.127370271785935,-55.34205184956204,-55.977985622743745,-89.64267030446126,22.01359575148214,16.8499755859375,34.732979176810886,45.55302124023433,-25.095604089586914,116.20164657005563,10.228708575323708,80.87733390514495,-17.92384099769356,52.028233843728614,-35.78335048689277,35.32431266491064,11,-20.750030517578125,-43.9000244140625,-55.237518310546875,-78.91000366210938,47.1199951171875,1,0.07357816090524572,1.0044251966379298,608.8099975585938,1.2700358719890004,625.989990234375,1.3801022567171313,615.4099731445312,0.07357816090524572
7215,2021-11-03,622.8699951171875,625.6599731445312,609.260009765625,619.9099731445312,1093900.0,0.007244587335869079,2.840750720059463,0.4698456679487304,83.51557512986602,87.00461071065058,-18.329714776334185,-55.72798758509566,-59.484898303405544,-92.74859561255721,21.94767505402984,16.39996337890625,37.88709061446673,45.6200012207031,-25.99422831002073,117.23423075142694,9.812886455341186,81.42711598606502,-16.501060102842303,70.5712199718571,-17.93832858700584,35.80711476536191,11,-17.8800048828125,-48.3800048828125,-60.097503662109375,-83.38998413085938,55.08001708984375,2,0.079069469369341,-2.198292568294049,618.3900146484375,1.0044251966379298,608.8099975585938,1.2700358719890004,625.989990234375,0.079069469369341
7216,2021-11-04,625.6799926757812,631.5599975585938,620.3099975585938,621.280029296875,1267100.0,0.004511370880957433,-2.5488808664259928,1.4864630801905272,82.69883945169306,86.79536138297333,-15.332258552510666,-54.40028334234103,-61.3203702995761,-94.05429382547004,22.653764344964756,11.25,40.47480331447696,44.03249816894527,-28.162723974540654,116.22772031243119,7.934887097202363,80.13010924068817,-16.41998291015625,75.75255718427834,-11.302707798145207,36.09761107174295,11,-15.024993896484375,-50.399993896484375,-62.907501220703125,-86.19998168945312,43.05999755859375,3,0.035609304369143,2.840750720059463,622.8699951171875,-2.198292568294049,618.3900146484375,1.0044251966379298,608.8099975585938,0.035609304369143
7217,2021-11-05,614.989990234375,629.3099975585938,612.7899780273438,628.1900024414062,1428200.0,-0.01708541517475959,1.139898564646261,-3.0000277434837495,72.77573763514604,85.41807834360475,-0.9499491967965241,-39.10997401678742,-49.664222770886454,-81.88500702122565,22.658628150607445,16.52001953125,43.01188149015729,29.14899597167971,-40.382818782615345,98.68081072597477,-5.6169114054678175,63.91490334882724,16.57000732421875,31.67007288981959,-51.602049129038605,34.765907377147535,11,2.02001953125,-39.709991455078125,-54.85247802734375,-74.00497436523438,24.489990234375,4,0.049350456272511334,-2.5488808664259928,625.6799926757812,2.840750720059463,622.8699951171875,-2.198292568294049,618.3900146484375,0.049350456272511334
7218,2021-11-08,615.25,619.489990234375,608.2100219726562,619.010009765625,1222800.0,0.00042278698800601866,3.7796772358144106,0.2848489612473355,70.66097804859645,83.72933296197226,0.8710166600250204,-34.03951986805794,-49.36391025135424,-80.73526565839734,22.255165240694733,11.27996826171875,45.09772134189268,24.917004394531205,-39.60409420801034,89.43810299707275,-7.343544906739567,57.177553695801976,16.30999755859375,30.14983035606928,-48.99720631856422,32.26054930127077,11,3.44000244140625,-39.970001220703125,-59.024993896484375,-72.22999572753906,32.239990234375,0,0.09435186963505693,1.139898564646261,614.989990234375,-2.5488808664259928,625.6799926757812,2.840750720059463,622.8699951171875,0.09435186963505693
7219,2021-11-09,612.780029296875,618.1300048828125,611.219970703125,615.9500122070312,1205100.0,-0.004014580582080485,-1.1971142183451877,0.843078371534316,70.52367048465256,82.00429806513407,4.464169499226273,-26.158730364579014,-46.33883803333606,-76.83435793339436,21.777745396704113,6.9100341796875,44.489219930937566,18.16053161621096,-39.70640472299601,76.02746795541793,-10.77293655339247,47.09399978581439,17.845969238281214,19.57178630615371,-56.43975428782255,28.933468169603483,11,5.90997314453125,-34.930023193359375,-63.695037841796875,-64.25003051757812,21.17999267578125,1,0.0983713002704838,3.7796772358144106,615.25,1.139898564646261,614.989990234375,-2.5488808664259928,625.6799926757812,0.0983713002704838
7220,2021-11-10,603.97998046875,617.989990234375,603.5599975585938,611.3900146484375,1197300.0,-0.014360861006228465,-2.4981800426136362,2.337562816489208,62.33278628245447,78.7035059981195,13.220018839461545,-12.565414840208632,-37.091907804856874,-66.71186895200935,21.65559576562572,14.42999267578125,42.6118517237976,5.908483886718727,-44.757432371431946,56.5744001448694,-19.42447424235661,31.241442015794064,25.749379003906256,1.49993896484375,-68.72181744413894,25.332958129075358,11,13.58001708984375,-26.129974365234375,-54.894989013671875,-54.27996826171875,16.2900390625,2,0.10187428604690085,-1.1971142183451877,612.780029296875,3.7796772358144106,615.25,1.139898564646261,614.989990234375,0.10187428604690085
7221,2021-11-11,606.8699951171875,610.5999755859375,605.9099731445312,607.25,684300.0,0.004784951061117315,-3.0781764143933765,0.051282473683343495,58.5161637979831,74.33412405409419,10.047852969939868,-11.053248746773761,-39.39617672858958,-68.24378370727436,22.465295510301992,6.6199951171875,40.009554617090544,5.6440002441406705,-38.18401182926823,49.47201231754957,-16.27000579256378,27.55800628084512,21.289202640625035,12.854359450849515,-51.618598685073636,21.914006036704436,11,10.69000244140625,-29.019989013671875,-57.785003662109375,-57.16998291015625,-2.239990234375,3,0.11712560789254067,-2.4981800426136362,603.97998046875,-1.1971142183451877,612.780029296875,3.7796772358144106,615.25,0.11712560789254067
7222,2021-11-12,626.989990234375,628.3800048828125,610.9299926757812,610.9299926757812,1182600.0,0.03315371542351886,-1.1731027222595933,-42.26260841631866,61.89270151372622,71.89105159944614,-11.080620333808838,-26.645873386879884,-58.57687768974847,-86.8913405865635,23.986331927854,21.510009765625,37.401000067438645,22.022494506835983,-16.640916584515708,60.685905598187674,2.6907889611601377,41.35420005251183,-23.42999267578125,94.39962031324157,32.49582023701163,19.33170554567582,11,-9.42999267578125,-49.139984130859375,-79.239990234375,-77.28997802734375,-5.91998291015625,4,0.06658798489652673,-3.0781764143933765,606.8699951171875,-2.4981800426136362,603.97998046875,-1.1971142183451877,612.780029296875,0.06658798489652673
7223,2021-11-15,626.1400146484375,632.9500122070312,622.5499877929688,628.1900024414062,1402500.0,-0.0013556445863190936,-1.2535162836832534,-0.12764558559174846,58.98883578158292,69.10058756952232,-8.396884866355094,-22.077877157899138,-56.88966244297558,-84.62326843534743,25.767387256868883,10.4000244140625,33.97156046043699,18.093518066406205,-16.627889468526405,52.814925601338814,0.7328142989399566,35.45422183387245,-22.083616943359402,76.82887320726192,17.72983303204993,17.36070376746628,11,-7.885009765625,-47.595001220703125,-81.15251159667969,-75.16000366210938,5.51995849609375,0,0.021305084339327207,-1.1731027222595933,626.989990234375,-3.0781764143933765,606.8699951171875,-2.4981800426136362,603.97998046875,0.021305084339327207
7224,2021-11-16,645.760009765625,646.47998046875,625.9500122070312,626.1599731445312,1331700.0,0.03133483671092896,-1.0509501321618135,-9.56105040640724,64.48806017554452,66.98641924126437,-26.51443234140413,-37.894503375898466,-75.33754740863901,-102.75208690193801,27.303823677280175,20.52996826171875,29.0686962127304,34.065512084960915,-0.39368155576084973,68.52470572568268,16.835915264599976,51.295108905321854,-40.54786748046877,98.32252798275314,41.58641777346741,17.229596820360907,11,-20.740020751953125,-60.45001220703125,-102.84501647949219,-94.77999877929688,-10.04998779296875,1,0.00267898358924068,-1.2535162836832534,626.1400146484375,-1.1731027222595933,626.989990234375,-3.0781764143933765,606.8699951171875,0.00267898358924068
7225,2021-11-17,635.0599975585938,644.5499877929688,629.8400268554688,643.5800170898438,1321900.0,-0.01656964204227318,1.8126225375781906,-0.4346940618509188,58.11783014852574,64.25519598535689,-15.53734247774048,-23.30716215360019,-63.79512956302301,-90.62234970982331,28.757864039773327,15.91998291015625,26.2637309892649,20.139001464843773,-9.890977984766778,50.16898091445432,5.124011740038554,35.15399118964899,-27.3717849824219,71.85116872449034,18.236724257382072,15.014989724805266,11,-10.040008544921875,-45.69500732421875,-92.14500427246094,-84.07998657226562,17.71002197265625,2,-0.001732081362652682,-1.0509501321618135,645.760009765625,-1.2535162836832534,626.1400146484375,-1.1731027222595933,626.989990234375,-0.001732081362652682
7226,2021-11-18,628.9400024414062,636.719970703125,626.4299926757812,636.52001953125,1319900.0,-0.009636877052113246,1.5789678988550055,0.889671327869792,51.26533929041727,61.86515172483148,-9.95294225458781,-13.916253549397084,-56.891632307433156,-83.16411741451088,30.476293593806908,10.28997802734375,22.426824204692252,11.489505004882858,-13.703116594203152,36.68212660396887,-1.1068057946600902,24.085815804425806,-18.924283791679727,50.66108565355712,2.5929860491767442,12.596310799542994,11,-3.920013427734375,-34.70001220703125,-88.135009765625,-77.95999145507812,20.84002685546875,3,-0.013785071511593028,1.8126225375781906,635.0599975585938,-1.0509501321618135,645.760009765625,-1.2535162836832534,626.1400146484375,-0.013785071511593028
7227,2021-11-19,692.3400268554688,716.8599853515625,681.4600219726562,715.8699951171875,3615700.0,0.10080456668037896,1.7753849098587169,3.104210450032611,75.65575565247126,62.4201270141509,-68.42234131367275,-73.06520282492954,-118.74335876998464,-144.82401127218304,32.300087276947636,87.91998291015625,20.022634620478698,69.81252746582027,30.349428526220663,109.27562640541987,50.080977996020465,89.54407693562007,-80.13645249660078,74.00067953468053,21.830357107559777,19.731549469799795,11,-32.130035400390625,-62.2750244140625,-150.56753540039062,-141.36001586914062,-44.30999755859375,4,-0.1266863370171235,1.5789678988550055,628.9400024414062,1.8126225375781906,635.0599975585938,-1.0509501321618135,645.760009765625,-0.1266863370171235
7228,2021-11-22,661.6300048828125,693.510009765625,660.8099975585938,691.9600219726562,2177000.0,-0.044356848920230396,-1.0456665463910637,1.2889952401333282,61.755105454202734,61.44584201076758,-34.018896089014675,-39.740412816657454,-86.4888790320199,-112.54882055521159,33.06095433937588,32.70001220703125,17.02362302557856,36.14900512695317,-5.786254157127132,78.08426441103347,15.18137548491302,57.11663476899332,-41.05391764452895,39.24761106139168,-12.406118283035099,20.967629642040166,11,-1.420013427734375,-29.06500244140625,-117.73249816894531,-110.64999389648438,-18.27001953125,0,-0.06130314112005497,1.7753849098587169,692.3400268554688,1.5789678988550055,628.9400024414062,1.8126225375781906,635.0599975585938,-0.06130314112005497
7229,2021-11-23,670.6300048828125,672.1400146484375,648.7999877929688,652.75,2112500.0,0.013602768818796296,1.2334927838423484,-0.5895151601744321,62.67246701271814,61.483584314130205,-37.93966598812574,-46.225815488095236,-94.15777973149397,-120.02065128661593,33.18234196492955,23.34002685546875,16.533520298467465,42.048004150390625,-3.638953009693978,87.73496131047523,19.204525570348324,64.89148273043293,-42.351205795466626,48.87760232990574,-0.3673624249018843,22.843478580042294,11,-9.245025634765625,-30.220001220703125,-123.85000610351562,-119.64999389648438,-27.4100341796875,1,-0.05810958569485858,-1.0456665463910637,661.6300048828125,1.7753849098587169,692.3400268554688,1.5789678988550055,628.9400024414062,-0.05810958569485858
7230,2021-11-24,684.0,684.6500244140625,659.6799926757812,661.5,1715100.0,0.019936470214337865,1.0983176899010103,1.2583889180941197,64.6532636776216,62.1654843007567,-43.3207711570725,-56.93317204126174,-106.13766316785063,-131.82238738044998,33.24703617933641,24.97003173828125,17.050609968946105,51.874499511718795,0.5839373024277847,103.1650617210098,26.22921840707329,77.5197806163643,-48.634706011516755,63.66251463784207,17.036497637400537,25.645281104645516,11,-20.105010986328125,-42.920013427734375,-135.13999938964844,-133.01998901367188,-52.530029296875,2,-0.07059938308091196,1.2334927838423484,670.6300048828125,-1.0456665463910637,661.6300048828125,1.7753849098587169,692.3400268554688,-0.07059938308091196
7231,2021-11-26,666.9099731445312,691.0499877929688,663.7100219726562,684.0,1279300.0,-0.02498541937934029,-1.3278031694724561,-0.7595567491319445,62.638744233383605,62.24837793627419,-18.794918441436153,-37.72104752061114,-87.8522749741444,-113.32930962221758,33.233913863979154,27.3399658203125,17.608993417451757,32.20947265625,-20.693351065786487,85.11229637828649,5.7580607952317,58.6608845172683,-25.025103847001674,26.608853954147406,-21.003951639406466,26.45141186101826,11,2.795013427734375,-25.829986572265625,-117.4124755859375,-115.92996215820312,-48.5899658203125,4,-0.021202192473761206,1.0983176899010103,684.0,1.2334927838423484,670.6300048828125,-1.0456665463910637,661.6300048828125,-0.021202192473761206
7232,2021-11-29,694.6599731445312,697.27001953125,674.3300170898438,674.3300170898438,2009300.0,0.041609814094032194,-1.2567685222435048,-1.1895801116416609,67.04881002581197,63.14393063007742,-40.15969043662892,-63.30854799818849,-113.7042252359015,-139.50064977333716,33.006649641631974,30.36004638671875,20.91093778160132,56.52597351074223,-2.5499876598177025,115.60193468130217,26.987992925462322,86.06395409602214,-46.77709456267905,94.61513373704405,42.94301093113492,29.537980585279957,11,-23.254974365234375,-46.22998046875,-144.3499755859375,-143.67996215820312,-100.9599609375,0,-0.06460706760531676,-1.3278031694724561,666.9099731445312,1.0983176899010103,684.0,1.2334927838423484,670.6300048828125,-0.06460706760531676
7233,2021-11-30,652.2999877929688,681.5700073242188,652.0,668.9500122070312,4186000.0,-0.06097945324215348,-2.428406646286232,-0.8189896903502398,57.24392283322246,62.33902648093053,7.041852361377323,-18.470328949694476,-69.65911226485218,-95.75780985492293,32.665263124351505,42.65997314453125,24.03945601750968,11.991488647460983,-45.725721782926485,69.70869907784845,-16.86711656773275,40.85009386265472,64.55999755859375,7.220956691133601,-46.50767687135289,28.85860521519372,11,19.345001220703125,1.0050048828125,-95.69998168945312,-96.9849853515625,-65.90997314453125,1,-0.006546004255712168,-1.2567685222435048,694.6599731445312,-1.3278031694724561,666.9099731445312,1.0983176899010103,684.0,-0.006546004255712168
7234,2021-12-01,663.8900146484375,674.9500122070312,657.5999755859375,667.9000244140625,5184800.0,0.0177679397092787,-1.0916147925772224,0.24084107421717488,60.87019982546833,62.644845333924145,-1.9064656756988825,-27.907673840765028,-79.42199214096604,-105.90222946850724,32.305427655473125,22.6500244140625,25.774215926210445,21.306515502929642,-36.35989032472389,78.97292133058318,-7.526687410897125,50.13971841675641,51.67277099609373,26.26465544206314,-32.66313717422962,28.833202913826742,12,7.754974365234375,-4.230010986328125,-98.9625244140625,-102.2750244140625,-96.33001708984375,2,-0.030923841063864588,-2.428406646286232,652.2999877929688,-1.2567685222435048,694.6599731445312,-1.3278031694724561,666.9099731445312,-0.030923841063864588
7235,2021-12-02,672.1199951171875,677.8099975585938,660.2000122070312,660.2000122070312,1961900.0,0.012396602279231672,-1.9546997649733482,-2.972557077625571,61.61403867087604,63.79470082064179,-4.835109432371155,-34.002090986064104,-85.93491663641589,-112.64945737819824,32.08481449008759,17.6099853515625,28.52037126438063,27.073995971679665,-31.25036463949948,85.39835658285881,-2.0881843339099078,56.23617627726924,42.17153481445314,44.44441448340578,-19.472316336593728,29.162180305589562,12,10.709991455078125,-11.910003662109375,-100.19000244140625,-105.94000244140625,-101.92999267578125,3,-0.04299831075405458,-1.0916147925772224,663.8900146484375,-2.428406646286232,652.2999877929688,-1.2567685222435048,694.6599731445312,-0.04299831075405458
7236,2021-12-03,647.9600219726562,673.4500122070312,634.97998046875,671.4299926757812,2277100.0,-0.03594592233536931,1.796802477791287,-1.968960096673272,53.67959832250251,61.352905561756366,24.92803193000759,-8.52442224885067,-60.77293328932842,-87.114124586966,31.098758108097346,38.47003173828125,28.502038577957023,1.800021362304733,-55.81366813030536,59.413710854914825,-27.006823384000313,30.60686610860978,65.08567736035161,20.83806929528886,-37.602528388914976,28.80684474630505,12,18.16497802734375,12.249969482421875,-73.73251342773438,-79.80001831054688,-69.24005126953125,4,-0.02544918005794361,-1.9546997649733482,672.1199951171875,-1.0916147925772224,663.8900146484375,-2.428406646286232,652.2999877929688,-0.02544918005794361
7237,2021-12-06,645.3400268554688,652.0599975585938,639.530029296875,649.989990234375,1687000.0,-0.004043451800021747,1.8509669131687672,0.19812395327306961,53.34821604382304,60.41880673838085,22.55148832695795,-3.704002457881188,-57.17844372507625,-83.08188081203252,30.828498344313193,12.52996826171875,30.176450932897183,-2.3374755859374545,-58.06217171647177,53.38722054459686,-30.19982365120461,25.5248724793297,64.5830437229688,22.236618190535953,-32.478521639973806,27.862348065267128,12,20.78497314453125,14.869964599609375,-68.31753540039062,-75.63504028320312,-68.08001708984375,0,-0.04186943069827809,1.796802477791287,647.9600219726562,-1.9546997649733482,672.1199951171875,-1.0916147925772224,663.8900146484375,-0.04186943069827809
7238,2021-12-07,673.2999877929688,674.4500122070312,653.9600219726562,654.219970703125,1615300.0,0.04332593636526738,-1.0908244453094589,-4.103261796941656,54.66684373605656,59.529293040974004,-3.999600214209181,-28.55610557009925,-83.46720620867382,-109.4261643302832,31.2513923689948,29.1099853515625,34.35455192669906,22.719985961914062,-31.92986046028477,77.3698323841129,-4.604937249185355,50.04490917301348,33.62535918108131,89.46997906593305,38.607332023913244,27.324923211099435,12,-7.17498779296875,-13.089996337890625,-89.25999450683594,-100.5,-120.38000488281261,1,-0.11822364032243748,1.8509669131687672,645.3400268554688,1.796802477791287,647.9600219726562,-1.9546997649733482,672.1199951171875,-0.11822364032243748
7239,2021-12-08,673.0599975585938,676.2000122070312,666.780029296875,673.1699829101562,1332800.0,-0.0003564387921076717,2.0534573152636266,-0.005764426260448423,56.67603711521148,58.64293453403955,-3.7757240201004834,-24.842213888895003,-80.81511547185619,-107.5118990404643,31.71657389039617,9.41998291015625,28.831980829333475,19.465997314453148,-33.0119794136358,71.9439740425421,-6.772991049591383,45.70498567849768,30.98753475524427,88.90964719898194,39.020553200573964,26.238988364044477,12,-6.93499755859375,-12.850006103515625,-86.99501037597656,-98.57000732421875,-122.27001953124989,2,-0.12877006986678197,-1.0908244453094589,673.2999877929688,1.8509669131687672,645.3400268554688,1.796802477791287,647.9600219726562,-0.12877006986678197
7240,2021-12-09,665.510009765625,680.25,662.7100219726562,674.030029296875,1180200.0,-0.011217406799326923,-1.4844170103137346,77.46503884572697,56.39268807154449,57.94892829383521,0.9785396451216002,-13.118806202275891,-70.95292266470506,-98.47070012671907,32.859088376239676,17.53997802734375,27.734441154093133,8.839508056640625,-38.33842790227129,56.01744401555254,-14.74945992281539,32.42847603609664,35.774820474409466,67.4398412304639,16.91936182713232,23.588967979455983,12,0.614990234375,-5.300018310546875,-79.44502258300781,-91.02001953125,-127.69000244140614,3,-0.14718037410365425,2.0534573152636266,673.0599975585938,-1.0908244453094589,673.2999877929688,1.8509669131687672,645.3400268554688,-0.14718037410365425
7241,2021-12-10,677.9500122070312,678.22998046875,666.8900146484375,670.3099975585938,1276500.0,0.018692434762607624,1.7658617917646708,-0.8967132786979196,46.93920578202236,55.714527822303026,-10.874292396978149,-21.03933323267495,-80.64928869454161,-109.4260611100733,34.0633457645773,12.719970703125,25.950355909294103,17.725509643554688,-24.057028802276136,59.50804808938551,-3.1657595793607243,38.6167788664701,20.682624042151815,94.35169585524226,44.86799026909377,20.891269222915415,12,-19.675018310546875,-17.740020751953125,-88.21002197265625,-103.46002197265625,-132.60003662109375,4,-0.15894978659977876,-1.4844170103137346,665.510009765625,2.0534573152636266,673.0599975585938,-1.0908244453094589,673.2999877929688,-0.15894978659977876
7242,2021-12-13,668.739990234375,684.0700073242188,668.4000244140625,678.0,1430800.0,-0.013585104811302373,-2.1529326521589627,-1.2120408391519006,51.66455661835942,55.0945982428738,-6.400790743735115,-9.002707116483634,-68.88986359976866,-98.8794155408666,34.305662275498335,15.66998291015625,22.127478690073417,6.42798767089846,-32.432857352452515,45.288832694249436,-13.002434840777028,25.858410182573948,27.346539783590742,49.08660063812277,-1.6220113345638865,19.430422511675463,12,-9.214996337890625,-8.529998779296875,-75.77249145507812,-93.45999145507812,-124.1199951171875,0,-0.1346113898462995,1.7658617917646708,677.9500122070312,-1.4844170103137346,665.510009765625,2.0534573152636266,673.0599975585938,-0.1346113898462995
7243,2021-12-14,639.47998046875,657.0399780273438,626.8499755859375,655.6400146484375,1865900.0,-0.043753940534302704,2.1846059747617823,1.7451422394473886,43.33917156303592,53.146706213714644,23.299668649913315,22.459449262487396,-36.7676214787906,-68.55304406224855,33.633450380965236,41.8900146484375,19.050534346499035,-23.499020385742142,-60.14031388585363,13.142273114369345,-41.819667135797886,-5.178373635686398,54.16228756724706,22.0726981428128,-27.67503658671799,18.32064675005575,12,15.980010986328125,20.730010986328125,-43.33497619628906,-64.19998168945312,-110.92999267578114,1,-0.09729776162424453,-2.1529326521589627,668.739990234375,1.7658617917646708,677.9500122070312,-1.4844170103137346,665.510009765625,-0.09729776162424453
7244,2021-12-15,647.489990234375,648.739990234375,625.25,645.2100219726562,2555000.0,0.012525817868064504,8.828513056247207,-0.14108684649841746,42.00988872776932,50.968467331147224,14.213355588003196,15.373919431512377,-42.021212213751596,-75.45333955297156,32.30540595684774,23.489990234375,12.023279242738681,-15.57550964355471,-52.05345396385735,20.90243467674793,-33.81448180370603,2.66346251659661,42.144740254618455,37.810247305456954,-9.756945049008515,18.23897216015134,12,7.170013427734375,12.720001220703125,-50.50498962402344,-72.20999145507812,-112.80999755859386,2,-0.14605632326452944,2.1846059747617823,639.47998046875,-2.1529326521589627,668.739990234375,1.7658617917646708,677.9500122070312,-0.14605632326452944
7245,2021-12-16,633.9600219726562,649.989990234375,624.8099975585938,649.0,1954700.0,-0.020896026912819554,1.9588782700686738,-6.596573417213224,42.674855709371485,49.74571815191044,24.318425649432356,30.374575264236682,-25.87583304081602,-60.77887694160381,30.886890523252262,25.17999267578125,10.001184487602359,-29.050479125976608,-65.70908101834016,7.608122766386941,-47.37978007215838,-10.721178179794833,50.523930077217756,15.44047064833621,-33.341175080359584,18.329300946181753,12,20.47998046875,26.249969482421875,-35.69001770019531,-58.680023193359375,-117.97003173828125,3,-0.1311913071214128,8.828513056247207,647.489990234375,2.1846059747617823,639.47998046875,-2.1529326521589627,668.739990234375,-0.1311913071214128
7246,2021-12-17,620.27001953125,631.739990234375,612.1900024414062,621.4000244140625,4330300.0,-0.021594425463624445,-1.2614162665913584,0.07513341314449201,32.35950112387522,47.41363871636069,37.624115609203045,45.72614390418255,-9.776156761760149,-46.015401511447294,29.921307344528103,21.77001953125,5.321915183673809,-42.30698242187498,-80.82012070238466,-3.793844141365298,-61.563551562129874,-23.05041328162008,58.24653706949596,11.24098016272644,-30.43176544258826,19.25656914025485,12,27.8599853515625,41.114959716796875,-22.565017700195312,-44.990020751953125,-112.79000854492188,4,-0.1329259993403199,1.9588782700686738,633.9600219726562,8.828513056247207,647.489990234375,2.1846059747617823,639.47998046875,-0.1329259993403199
7247,2021-12-20,604.6300048828125,614.3300170898438,599.27001953125,609.0999755859375,2236700.0,-0.02521484862392187,1.0174070167692773,3.9557091930431025,37.05534202801989,45.45680519324551,52.39166892973458,57.40121753765948,8.354567828414929,-29.420443060828916,26.739002205563118,21.0,-1.0804736088118716,-53.56149597167973,-97.41017852146706,-9.712813421892406,-75.4858372465734,-31.63715469678607,65.92736521881272,9.278153370882078,-35.23430347731961,21.92434127489369,12,37.040008544921875,53.43499755859375,-6.9250030517578125,-29.350006103515625,-87.4100341796875,0,-0.09804347918255307,-1.2614162665913584,620.27001953125,1.9588782700686738,633.9600219726562,8.828513056247207,647.489990234375,-0.09804347918255307
7248,2021-12-21,621.0700073242188,623.0999755859375,601.0499877929688,610.5399780273438,1875800.0,0.02719018624388747,2.022623639360447,-2.3557266917909225,38.67075204271494,43.45621796296811,31.02647234372239,39.80772324709369,-5.168258125259172,-44.87142196936668,24.640076339928658,22.04998779296875,-2.8359290521236744,-35.093493652343795,-81.92304880108986,11.736061496402272,-58.50827122671683,-11.678716077970762,39.50713369755397,42.98107331443232,-3.6809974549329283,23.41477757437305,12,20.600006103515625,36.9949951171875,-23.365005493164062,-45.790008544921875,-86.24999999999989,1,-0.123094033370576,1.0174070167692773,604.6300048828125,-1.2614162665913584,620.27001953125,1.9588782700686738,633.9600219726562,-0.123094033370576
7249,2021-12-22,631.6599731445312,632.4199829101562,616.719970703125,620.9600219726562,1014600.0,0.017051162824522237,1.5695662597646494,1.0161368853029145,39.42718665557864,41.57116225008302,15.585291498152401,27.561625491068867,-12.710715932824087,-54.36146479780314,23.00322059751626,15.70001220703125,-4.108854808449905,-22.555026245117233,-70.08782786241909,24.977775372184624,-46.32142705376816,1.2113745635336954,20.33417086856832,63.86035552517701,16.218910681634313,23.766400808650918,12,10.010040283203125,26.405029296875,-33.25996398925781,-55.684967041015625,-76.42999267578125,2,-0.16323653505898117,2.022623639360447,621.0700073242188,1.0174070167692773,604.6300048828125,-1.2614162665913584,620.27001953125,-0.16323653505898117
7250,2021-12-23,635.7100219726562,638.8099975585938,630.75,631.6599731445312,759800.0,0.00641175474197464,-1.7461684031027096,0.378510963561275,46.42293949737509,41.51379932956665,7.670176536067402,20.773380605659213,-13.857719483178698,-57.31950517645214,20.89558618094164,8.05999755859375,-8.094539030659575,-16.090478515625023,-62.135504921712595,29.95454789046255,-39.11299171866881,6.9320346874187635,8.902744612984407,92.15989552701896,39.429048521698675,23.022513203043776,12,5.959991455078125,22.35498046875,-30.545028686523438,-52.97003173828125,-74.88000488281239,3,-0.15892470750008203,1.5695662597646494,631.6599731445312,2.022623639360447,621.0700073242188,1.0174070167692773,604.6300048828125,-0.15892470750008203
7251,2021-12-27,652.77001953125,653.6500244140625,638.0,639.0900268554688,1068700.0,0.026836131205947078,1.0272049144361561,3.3777352462475134,52.00085995574647,41.55116636705411,-14.904601536278165,2.7402311152295624,-28.041562685286408,-73.27109185901804,18.728576884892924,17.94000244140625,-12.647140888009403,1.676516723632858,-43.82266327665343,47.175696723919145,-21.073073276510286,24.426106723776,-53.5,98.38174916550875,40.06713732058164,22.74959000014312,12,-24.615020751953125,5.29498291015625,-45.57752990722656,-70.030029296875,-90.47003173828114,0,-0.20953785438108186,-1.7461684031027096,635.7100219726562,1.5695662597646494,631.6599731445312,2.022623639360447,621.0700073242188,-0.20953785438108186
7252,2021-12-28,649.780029296875,658.8400268554688,647.4000244140625,657.8599853515625,955700.0,-0.004580465010513346,1.2788760820931815,-0.5906403787037161,42.682029648575025,41.47815059878067,-16.636411857552616,2.314182627096443,-22.421013938453257,-69.20996072475259,16.36344476342972,11.44000244140625,-16.943866270933086,0.9305236816405795,-39.68658566476654,41.5476330280477,-19.378030991563037,21.239078354844196,-49.422409667968736,84.32256197509167,28.711736610325588,20.308554673203574,12,-20.725006103515625,8.28497314453125,-40.15003967285156,-67.0400390625,-114.19000244140614,1,-0.21899721735758682,1.0272049144361561,652.77001953125,-1.7461684031027096,635.7100219726562,1.5695662597646494,631.6599731445312,-0.21899721735758682
7253,2021-12-29,648.030029296875,650.77001953125,642.0800170898438,649.0900268554688,651300.0,-0.002693219122006041,2.9321430050954884,0.13118853016271095,42.284703510508734,41.5086855746406,-15.137961112829089,3.9293456477738573,-18.40630516955116,-66.32872325549954,15.065337091517545,8.69000244140625,-19.384616176348572,-0.6059783935546648,-41.191598227691316,39.979641440581986,-20.89878831062299,19.68683152351366,-45.333113378906205,74.33527267984843,21.9890401686896,20.292809917068308,12,-18.975006103515625,0.239990234375,-2.8925323486328125,-30.10003662109375,-104.010009765625,2,-0.20185801996812003,1.2788760820931815,649.780029296875,1.0272049144361561,652.77001953125,-1.7461684031027096,635.7100219726562,-0.20185801996812003
7254,2021-12-30,643.3599853515625,650.7000122070312,642.4500122070312,648.0399780273438,776400.0,-0.007206523979111923,-1.53848537490023,4.415097598894455,43.049013508709564,41.55025866345594,-12.421634990655889,7.359811611841224,-11.744765540187814,-60.558122531218714,13.697078067997293,8.25,-22.92184629532096,-4.24952087402346,-44.244894634323146,35.745852886276225,-24.24720775417336,15.74816600612644,-38.417344996093675,44.89132536769898,-5.316581361489938,19.997686880149857,12,-14.304962158203125,4.9100341796875,3.0275115966796875,-25.42999267578125,-98.0799560546875,3,-0.16870800251593554,2.9321430050954884,648.030029296875,1.2788760820931815,649.780029296875,1.0272049144361561,652.77001953125,-0.16870800251593554
7255,2021-12-31,643.219970703125,647.3499755859375,638.719970703125,644.3300170898438,821500.0,-0.0002176303339117558,1.4139997439071237,0.23718977007446823,38.18947828112021,42.19803390314983,-12.102689149550656,5.505991651643853,-9.50064312036443,-59.225760143714524,12.10072257326108,8.6300048828125,-22.068421293222627,-2.9445343017578125,-41.264476935532116,35.37540833201649,-22.10450561864502,16.215437015129396,-36.121434887656164,25.047811787033268,-18.76752977025076,19.15997131688717,12,-14.164947509765625,5.050048828125,7.677520751953125,-25.28997802734375,-88.989990234375,4,-0.13679611057192498,-1.53848537490023,643.3599853515625,2.9321430050954884,648.030029296875,1.2788760820931815,649.780029296875,-0.13679611057192498
7256,2022-01-03,631.469970703125,645.6099853515625,621.280029296875,640.030029296875,1360600.0,-0.018267467639656254,1.4675448479070976,7.7114422389618955,37.540949890555446,42.251990332320446,1.5679890785854695,16.819605840123813,4.00821195714866,-46.373163754184816,11.726052982272602,24.3299560546875,-21.803903545457615,-13.870031738281227,-52.733070284695145,24.99300680813269,-33.301551011488186,5.561487534925732,-22.301775246056195,27.12977121564944,-15.35707176530147,19.431519273206963,1,-1.52496337890625,16.800048828125,21.01751708984375,-13.53997802734375,-52.0699462890625,0,-0.1118658952770556,1.4139997439071237,643.219970703125,-1.53848537490023,643.3599853515625,2.9321430050954884,648.030029296875,-0.1118658952770556
7257,2022-01-04,618.3200073242188,631.469970703125,606.1300048828125,631.469970703125,1998900.0,-0.020824368519478664,2.853997929904525,1.5362001597170727,42.07254246186675,42.629967045559546,18.845951975828484,29.346095981694816,18.399127960534884,-32.26076257146133,11.549798457023941,25.3399658203125,-21.118999718800865,-25.668994140625045,-66.3672960511318,15.029307769881711,-46.01814509587837,-5.319843185371724,40.52001953125,27.30734417855512,-17.028031225922398,20.349150955253368,1,14.165008544921875,29.95001220703125,37.072479248046875,-0.3900146484375,-60.739990234374886,1,-0.09060036690980877,1.4675448479070976,631.469970703125,1.4139997439071237,643.219970703125,-1.53848537490023,643.3599853515625,-0.09060036690980877
7258,2022-01-05,593.7000122070312,614.6900024414062,593.1699829101562,609.4299926757812,2295800.0,-0.03981756182163765,-1.5634269760949224,1.1961995646301444,32.07837162587286,41.813432042258896,43.77905943051337,50.27449646705986,43.62045669584268,-6.872717487392151,10.768500631838988,25.1500244140625,-17.379083550011273,-46.308990478515625,-90.36806962596313,-2.2499113310681196,-68.33853005223943,-24.279450904791815,64.0858142089844,0.9213089291852506,-42.41196519663702,22.029539573723778,1,32.30499267578125,44.91998291015625,66.21748352050781,24.22998046875,-57.890014648437386,2,-0.09787768933260299,2.853997929904525,618.3200073242188,1.4675448479070976,631.469970703125,1.4139997439071237,643.219970703125,-0.09787768933260299
7259,2022-01-06,586.3900146484375,595.8499755859375,580.2100219726562,586.7999877929688,1789000.0,-0.012312611433877962,-1.4494916906841027,0.02606316933105696,33.465417026788856,40.37370732330487,49.16212515731843,53.50152596781663,51.264204229692496,1.1354922317495948,10.044651794060686,15.63995361328125,-14.120959592332838,-49.28548889160152,-96.58688529230494,-1.9840924908980924,-72.93618709195323,-25.634790691249805,68.81117802734377,9.204642456825825,-36.10131669610233,23.650698200351727,1,33.135009765625,45.75,76.08497619628906,31.53997802734375,-57.340026855468636,3,-0.07225565589241811,-1.5634269760949224,593.7000122070312,2.853997929904525,618.3200073242188,1.4675448479070976,631.469970703125,-0.07225565589241811
7260,2022-01-07,567.5599975585938,588.989990234375,563.77001953125,586.4400024414062,2275200.0,-0.03211176285314654,1.103418786015353,46.05180884323359,32.31089206174549,38.185933112860326,64.04327326217572,68.10911260753392,70.07033001952834,20.67436192495643,9.67554128572536,25.219970703125,-12.752312571187986,-63.218005371093795,-117.30890183394229,-9.127108908245305,-90.2634536025181,-36.17255713966949,83.14172487500002,4.630962378045234,-43.125745394171396,27.045448231424256,1,43.745025634765625,56.360015869140625,98.09249877929688,50.3699951171875,-39.77996826171875,4,-0.03925570575367865,-1.4494916906841027,586.3900146484375,-1.5634269760949224,593.7000122070312,2.853997929904525,618.3200073242188,-0.03925570575367865
7261,2022-01-10,570.1900024414062,570.8900146484375,543.8599853515625,553.52001953125,2956700.0,0.004633879931858598,1.9917009785211732,-0.8829437817217858,37.33637596352075,37.591971592298734,54.1632574948369,60.07198654239096,67.37300069944672,18.821684873515323,9.47598862838997,27.030029296875,-12.338646679557087,-55.200000000000045,-110.9489966667445,0.548996666744415,-83.07449833337228,-27.325501666627815,73.55718376000004,30.053671375684303,-21.637958324292633,27.874498333372255,1,27.125,43.774993896484375,101.32998657226562,47.739990234375,-42.03997802734375,0,-0.02799070819256666,1.103418786015353,567.5599975585938,-1.4494916906841027,586.3900146484375,-1.5634269760949224,593.7000122070312,-0.02799070819256666
7262,2022-01-11,578.719970703125,579.6099853515625,558.52001953125,566.2000122070312,1696500.0,0.014959869912126944,1.9496480872077886,0.7510480702692214,33.46605988946284,36.612122301071416,38.54701809146195,46.85440414964614,58.53236113669368,10.959520651677167,8.892795236898387,21.0899658203125,-13.957107968379205,-42.16903076171877,-97.71693462929625,13.378873105858702,-69.94298269550745,-14.395078827930092,55.038495413296914,49.216401158487145,-3.429290875904414,27.773951933788723,1,18.560028076171875,35.245025634765625,84.44752502441406,39.21002197265625,-82.53997802734375,1,0.0011750997811796893,1.9917009785211732,570.1900024414062,1.103418786015353,567.5599975585938,-1.4494916906841027,586.3900146484375,0.0011750997811796893
7263,2022-01-12,577.260009765625,589.5700073242188,575.7999877929688,584.8099975585938,1433700.0,-0.002522741587310695,-1.6303682501559393,-0.603036167837486,27.131342583541027,34.843492198274916,32.31032126289983,45.76014467017853,60.21212777864457,13.055877043207715,10.065437262793429,13.77001953125,-18.478282282855048,-40.517993164062545,-98.5937221157642,17.557735787639103,-69.55585763991337,-11.480128688211721,47.50860827431097,64.24318270400234,12.478389745394956,29.037864475850853,1,18.344970703125,36.704986572265625,85.90748596191406,40.66998291015625,-96.05999755859375,2,-0.03409207695466632,1.9496480872077886,578.719970703125,1.9917009785211732,570.1900024414062,1.103418786015353,567.5599975585938,-0.03409207695466632
7264,2022-01-13,552.9199829101561,582.530029296875,551.7000122070311,580.8900146484375,1633400.0,-0.042164754952194294,-1.0276254071857291,3.704645955100703,20.26860206983862,32.85228373035474,47.46360789702851,66.03774597506902,84.18481918233397,37.78242025799511,11.47111072065349,30.830017089843864,-21.96269040104346,-60.12951965332047,-123.20397882664452,2.9449395200035724,-91.66674923998244,-28.592290066658506,63.75777186094251,19.820593313241744,-25.725985707285083,31.537229586661997,1,41.815002441406364,61.04501342773449,110.24751281738293,65.01000976562511,-69.66998291015614,3,-0.030944776604940438,-1.6303682501559393,577.260009765625,1.9496480872077886,578.719970703125,1.9917009785211732,570.1900024414062,-0.030944776604940438
7265,2022-01-14,550.7899780273439,557.3400268554689,543.4000244140625,551.3300170898439,1722600.0,-0.003852284143541884,1.2197352563853543,0.01930777439057647,8.978257635164908,29.678651257533563,39.22894405215425,64.94726246346852,85.77073885238713,40.26604941072924,13.079384159984182,13.940002441406364,-25.825174917128493,-58.1010223388671,-126.14199438094317,9.939949703208981,-92.12150835990508,-24.080536317829115,58.605999801801204,16.005969999299605,-21.91310321684107,34.02048602103804,1,36.645019531249886,62.94503784179676,112.3775177001952,67.14001464843739,-83.78997802734386,4,-0.03947056246781544,-1.0276254071857291,552.9199829101561,-1.6303682501559393,577.260009765625,1.9496480872077886,578.719970703125,-0.03947056246781544
7266,2022-01-18,537.8200073242189,548.9000244140625,536.1099853515625,539.3200073242189,1888100.0,-0.023547942447277315,-4.199156432204201,2.7775768535262206,8.310973921873341,25.927365864200965,41.926691315914695,75.28339232091378,97.94410581197337,53.49242747958124,14.311208720978092,14.679992675781364,-30.435672750902654,-66.94849243164049,-141.74249678213698,7.845511918856005,-104.34549460688879,-29.551490256392185,63.656456095116255,3.1986929850702386,-27.658860352958367,37.39700217524827,1,37.57998657226551,72.26998901367176,125.3474884033202,80.10998535156239,-40.690002441406364,1,-0.018667914712386935,1.2197352563853543,550.7899780273439,-1.0276254071857291,552.9199829101561,-1.6303682501559393,577.260009765625,-0.018667914712386935
7267,2022-01-19,545.3499755859375,558.5700073242189,540.8099975585939,542.1099853515625,1904500.0,0.01400090766273654,-5.082230722602189,-2.1599934895833335,13.344245235412032,23.845796265260873,25.65533181861747,66.49377367924842,90.03323190752587,46.312678043825485,14.935370554614405,20.75,-34.722832012054596,-56.45452270507815,-135.8297348006023,22.920689390446,-96.14212875284022,-16.766916657316074,46.975180903909404,17.28392524623554,-7.740460843006009,39.68760604776207,1,20.6300048828125,64.74002075195312,113.89251708984375,72.58001708984375,-58.16998291015625,2,-0.03153929025740754,-4.199156432204201,537.8200073242189,1.2197352563853543,550.7899780273439,-1.0276254071857291,552.9199829101561,-0.03153929025740754
7268,2022-01-20,544.6199951171875,566.47998046875,543.77001953125,552.0999755859375,1924000.0,-0.0013385541421647718,-3.947740751575756,-2.3086429055836035,13.730501643807557,21.653027889374062,20.88773301341962,64.51011420345128,90.35758867320453,47.179825145319114,15.862705448186185,22.7099609375,-38.61524300463657,-53.36200256347661,-136.1218870090362,29.39788188208297,-94.74194478625645,-11.982060340696762,39.835037413299574,18.33261893429194,-4.006113801654141,41.37994222277981,1,18.220001220703125,52.855010986328125,115.24749755859375,73.30999755859375,-70.25,3,-0.08894275435293786,-5.082230722602189,545.3499755859375,-4.199156432204201,537.8200073242189,1.2197352563853543,550.7899780273439,-0.08894275435293786
7269,2022-01-21,528.5499877929689,552.760009765625,527.8200073242189,546.989990234375,2574900.0,-0.0295068258020178,-1.5065375213546934,2.465247405183091,12.29198152686368,19.428704496609416,31.16795178119753,76.3750995134476,105.90650104379904,63.300853103462146,17.413473245278148,24.940002441406136,-43.517247688328666,-64.27651062011705,-150.95645094578526,22.40342970555116,-107.61648078295116,-20.936540457282945,49.136738132468736,1.8882073870588385,-19.277210730455526,43.33997016283411,1,30.145019531249886,64.78002929687489,129.28500366210926,89.38000488281239,-59.97000122070324,4,-0.08958466877211324,-3.947740751575756,544.6199951171875,-5.082230722602189,545.3499755859375,-4.199156432204201,537.8200073242189,-0.08958466877211324
7270,2022-01-24,534.6799926757811,535.72998046875,500.3599853515625,526.0,2850100.0,0.011597776983041763,5.562170547902547,-0.4707153756276426,16.950056833646684,17.16355792662341,22.22011601409588,65.65422240146688,99.59958383035189,57.24941059600394,19.448107111582363,35.3699951171875,-44.88502921980967,-53.0950042724611,-141.01886302617527,34.828854481253074,-97.05693364931824,-9.133074895603954,35.02805827346151,51.905641044576164,30.19366100723255,43.961929376857086,1,10.285003662109489,44.92001342773449,122.75500488281261,83.25000000000011,-48.679992675781136,0,-0.09618836197405134,-1.5065375213546934,528.5499877929689,-3.947740751575756,544.6199951171875,-5.082230722602189,545.3499755859375,-0.09618836197405134
7271,2022-01-25,515.989990234375,528.8499755859375,509.0199890136719,516.9099731445311,2418200.0,-0.03495549243926799,-1.6689106487148102,-0.10598890396797997,16.332145188011296,15.259789626462126,36.22250596795834,77.54750210173268,117.7986788665952,75.95767333242873,20.983474708672038,25.66000366210926,-46.891455125097764,-64.94600524902341,-152.86183684385514,22.96982634580837,-108.90392104643934,-20.988089451607493,41.235408907285205,23.638847605948435,2.5258090960540365,43.957915797415886,1,28.975006103515625,63.610015869140625,141.3350067138672,104.510009765625,-43.28997802734375,1,-0.09494368333021841,5.562170547902547,534.6799926757811,-1.5065375213546934,528.5499877929689,-3.947740751575756,544.6199951171875,-0.09494368333021841
7272,2022-01-26,507.4800109863281,536.8499755859375,499.75,532.0399780273439,2503100.0,-0.016492527779814914,1.1708611270088007,26.69611225370209,18.26878087054442,14.275060547240281,37.50883544326234,78.89510341984783,125.06011574474996,84.48994384897833,22.472650015609812,37.0999755859375,-47.678752205008664,-66.34098358154301,-153.82931034570447,21.147343182618386,-110.08514696362374,-22.596820199462286,39.50961367311447,11.584015058940606,-11.583999336362242,43.7441633820807,1,33.660003662109375,71.81500244140625,147.27748107910156,113.01998901367188,-42.529998779296875,2,-0.020394903995133884,-1.6689106487148102,515.989990234375,5.562170547902547,534.6799926757811,-1.5065375213546934,528.5499877929689,-0.020394903995133884
7273,2022-01-27,517.219970703125,526.0,513.2899780273439,516.4099731445311,2485400.0,0.019192794801644375,-2.605686235466333,-0.03298040087924989,24.990919085632356,14.799762437884029,20.513798946165707,62.03318105715982,114.18645204783036,74.77389241122216,24.296902896276006,18.519989013671875,-49.82971035372918,-50.06052093505855,-133.66185089882788,33.54080902871084,-91.86118591694321,-8.259855953173883,20.321729024429033,32.955984691128315,7.690329599300458,41.80066498188469,1,15.89501953125,62.075042724609375,132.6475372314453,103.280029296875,-79.8299560546875,3,-0.05807969476991859,1.1708611270088007,507.4800109863281,-1.6689106487148102,515.989990234375,5.562170547902547,534.6799926757811,-0.05807969476991859
7274,2022-01-28,534.8200073242189,536.22998046875,506.1700134277344,520.1599731445311,1760600.0,0.03402814589152037,2.4393593396463586,18.09886218069249,38.05631840911225,18.030658079433735,0.0852397605368651,37.82392420748704,95.00134303513835,57.34473928632485,26.019686685659444,30.059967041015625,-52.033391352064314,-27.033485412597543,-103.63933045870203,49.57235963350695,-65.33640793564973,11.269437110454646,-35.070007324218864,94.52838383406353,63.89922961010125,38.30292252305223,1,-1.7050170898438637,44.47500610351551,115.04750061035145,85.67999267578114,-92.61001586914074,4,-0.11302870382406116,-2.605686235466333,517.219970703125,1.1708611270088007,507.4800109863281,-1.6689106487148102,515.989990234375,-0.11302870382406116
7275,2022-01-31,555.22998046875,556.6400146484375,532.0399780273439,535.8499755859375,2209400.0,0.03816232165031597,1.2162122036917797,1.3219617802572758,45.16919495320263,22.126015971803653,-21.935430526039568,11.050536584923748,73.55572856041965,37.11238048365044,27.661085106866267,24.600036621093636,-53.19973480523015,-2.2240127563476335,-68.57462670088864,64.12660118819338,-35.39931972861814,30.95129421592287,-54.750380859375014,97.52147334044284,64.05927877906288,33.175306972270505,1,-22.114990234375,24.065032958984375,94.63752746582031,65.27001953125,-90.489990234375,0,-0.1560614465078607,2.4393593396463586,534.8200073242189,-2.605686235466333,517.219970703125,1.1708611270088007,507.4800109863281,-0.1560614465078607
7276,2022-02-01,560.8300170898439,561.8499755859375,548.1900024414061,556.4000244140625,1706300.0,0.010085976654873763,3.2226163410469866,0.22858573579154157,44.1116569140003,25.544617269424574,-26.74027267416318,-0.11912158019015351,67.16106676291054,31.721771005060077,29.32934653499165,13.659973144531364,-50.76446135108688,6.908021545410293,-49.65112555633755,63.46716864715819,-21.371552005463627,35.18759509628421,-58.10400087890639,98.35755411098003,64.12507980757411,28.27957355087394,2,-27.715026855468864,18.46499633789051,89.03749084472645,59.669982910156136,-108.46002197265636,1,-0.13342726817323014,1.2162122036917797,555.22998046875,2.4393593396463586,534.8200073242189,-2.605686235466333,517.219970703125,-0.13342726817323014
7277,2022-02-02,562.2999877929689,564.8699951171875,554.4000244140625,562.760009765625,1245500.0,0.0026210628146343673,3.474353456708009,-0.10384260343613265,45.07634621318284,29.02748888824405,-28.556002458427315,-6.325468811583619,62.85328363686767,30.47780916514273,30.41062737954155,10.469970703125,-46.86743370864235,11.17899322509777,-36.858549171568484,59.216535621764024,-12.839777973235414,35.197764423430954,-56.02653401953137,95.62179194907586,62.49272588130627,24.01877119833313,2,-29.989990234375114,16.99502563476551,80.8100128173827,62.255004882812386,-122.97998046875006,2,-0.15934550512372958,3.2226163410469866,560.8300170898439,1.2162122036917797,555.22998046875,2.4393593396463586,534.8200073242189,-0.15934550512372958
7278,2022-02-03,535.5900268554689,552.77001953125,533.5800170898439,543.8699951171875,1372400.0,-0.0475012653696415,-2.120328696972593,17.999071248511566,44.38396129570772,32.59326441811561,-3.644951967814336,16.662096962177998,87.34657779234169,57.419789484754574,31.29304898259831,28.719970703125,-41.8740121603081,-12.62546844482415,-56.684103353962655,31.433166464314354,-34.654785899393346,9.403849009745045,-24.628849774531375,50.119288935009166,14.674482839488576,22.02931745456925,2,-3.2800292968751137,39.669982910156136,107.96998596191395,93.83996582031239,-110.96002197265636,3,-0.13189195299840806,3.474353456708009,562.2999877929689,3.2226163410469866,560.8300170898439,1.2162122036917797,555.22998046875,-0.13189195299840806
7279,2022-02-04,544.02001953125,550.280029296875,531.030029296875,531.030029296875,1504500.0,0.01573963713490878,-1.963820549927641,-1.5688454138686185,47.89215857677989,36.03127572290819,-10.783777078640583,5.159633734684917,76.46203142891068,49.09994754546506,31.804245670115925,19.25,-37.664312461781265,-2.0769760131836392,-42.31592804496211,38.16197601859483,-22.19645202907293,18.04250000270565,-28.74613700741247,38.38653473632569,0.4629007132481249,20.11947601588924,2,-11.71002197265625,31.204986572265625,94.64250183105469,86.04498291015625,-104.34002685546875,4,-0.19600382532740113,-2.120328696972593,535.5900268554689,3.474353456708009,562.2999877929689,3.2226163410469866,560.8300170898439,-0.19600382532740113
7280,2022-02-07,545.280029296875,555.9000244140625,542.5,544.4000244140625,1411600.0,0.0023161091878762807,-4.726440439239417,0.06774484560302216,52.50538280650428,40.05052434718519,-11.602134907175696,2.260793690246487,72.28048097170256,47.89722037834076,31.731321477192193,13.4000244140625,-33.494196365262155,0.2970321655272983,-38.65303064646878,39.247094977523375,-19.17799924047074,19.772063571525337,-26.038457765569433,42.10997161068766,-0.19761873519862405,19.475031405998042,2,-12.97003173828125,28.26995849609375,93.38249206542969,87.28497314453125,-87.38003540039062,0,-0.18902221299889366,-1.963820549927641,544.02001953125,-2.120328696972593,535.5900268554689,3.474353456708009,562.2999877929689,-0.18902221299889366
7281,2022-02-08,554.22998046875,556.4000244140625,538.4099731445311,539.280029296875,915500.0,0.01641349525200053,-1.1557798500639813,16.98848661395478,52.954096079898875,43.90444825933569,-16.268062072565385,-8.375568542392443,61.00369941994427,39.04488186229423,31.157384295314117,17.990051269531364,-26.678500114889403,10.044984436035179,-27.35368592057148,47.44365479264184,-8.654350742268093,28.74431961433845,-31.338135050573896,68.5578445766313,22.13131428995834,18.69933517830332,2,-18.709976196289062,18.45001220703125,84.43254089355469,86.18002319335938,-80.47998046875,1,-0.1614672489544633,-4.726440439239417,545.280029296875,-1.963820549927641,544.02001953125,-2.120328696972593,535.5900268554689,-0.1614672489544633
7282,2022-02-09,579.4000244140625,579.9600219726562,565.0,566.0999755859375,1670700.0,0.045414439550932384,1.0748927020460683,0.8896382787621459,59.95194099490072,47.789006249254385,-33.708164866441166,-35.30200443447359,32.856726692089524,14.295922251610023,30.615226596633317,25.73004150390625,-20.4607428265291,35.18102569580083,-2.350850471029503,72.71290186263116,16.415087612385605,53.94696377921605,-53.1499270199655,98.85551268665746,46.856303678403435,18.765938083415175,2,-36.33500671386719,-13.7900390625,59.707489013671875,61.679962158203125,-99.530029296875,2,-0.21924408689029373,-1.1557798500639813,554.22998046875,-4.726440439239417,545.280029296875,-1.963820549927641,544.02001953125,-0.21924408689029373
7283,2022-02-10,557.5800170898439,575.9099731445312,552.3300170898439,562.6199951171875,1594200.0,-0.037659658965815246,-2.0347476699384055,-0.3789443251280271,58.04200805709018,50.00963843236305,-6.214542857984952,-15.844314906051977,52.75047488511939,36.533361042005026,30.707618639958202,27.070007324218636,-12.583402171995658,14.34501800537123,-20.473281799453844,49.163317810196304,-3.0641318970413067,31.754167907783767,-25.958927237890975,54.2611726286038,-3.90833509991797,17.409149902412537,2,-2.0849914550782387,-0.3600158691407387,82.79750061035145,83.49996948242176,-91.08001708984386,3,-0.21209513637675725,1.0748927020460683,579.4000244140625,-1.1557798500639813,554.22998046875,-4.726440439239417,545.280029296875,-0.21209513637675725
7284,2022-02-11,535.8099975585939,561.7000122070311,532.6699829101561,559.7999877929689,1250400.0,-0.0390437584992257,1.0892399058228546,4.759939448985878,50.28807556374219,50.57840294464523,17.556978767928285,4.825552217215886,71.92791209440941,58.584886597987634,30.347356192555342,29.030029296875,-5.060327455621291,-6.569502258300645,-41.22627242453689,28.087267907935598,-23.897887341418823,10.758882824817533,44.150024414062386,6.639907072793444,-50.16057239052802,17.328385083118132,2,19.68502807617176,11.989990234374886,96.50250244140614,112.61999511718739,-59.820007324218864,4,-0.2074989141344329,-2.0347476699384055,557.5800170898439,1.0748927020460683,579.4000244140625,-1.1557798500639813,554.22998046875,-0.2074989141344329
7285,2022-02-14,529.0499877929689,538.3200073242189,524.1500244140625,536.1400146484375,1165400.0,-0.012616430817690705,1.47510354643195,0.29554104800382175,53.545059994724895,51.626558842503506,22.588210310272416,10.406915602259915,75.69801674173834,65.46939938815922,29.843932491682434,14.169982910156364,0.9893305904134877,-12.242512512206872,-47.151398578910175,22.666373554496374,-29.696955545558467,5.211930521144723,49.964233398437386,8.77972333498491,-50.05851193492944,17.45444303335163,2,23.00503540039051,15.610015869140511,96.78253173828114,119.48501586914051,-67.60998535156256,0,-0.1689254270470949,1.0892399058228546,535.8099975585939,-2.0347476699384055,557.5800170898439,1.0748927020460683,579.4000244140625,-0.1689254270470949
7286,2022-02-15,527.780029296875,539.3300170898439,515.77001953125,537.739990234375,2170300.0,-0.002400450856055669,2.5859925866056797,1.4047846560436854,55.735766922595246,52.810938921327114,20.87191209496109,11.474438451431979,74.68053503224735,66.62509866756182,29.2151795148579,23.559997558593864,3.72402789732746,-13.010472106933548,-48.41485083640339,22.393906622536292,-30.71266147166841,4.691717257801315,49.039624023437455,18.71009395363078,-44.20091245154886,17.702189364734917,2,20.084991455078125,16.879974365234375,89.83248901367188,112.53497314453125,-62.1500244140625,1,-0.1324037127617106,1.47510354643195,529.0499877929689,1.0892399058228546,535.8099975585939,-2.0347476699384055,557.5800170898439,-0.1324037127617106
7287,2022-02-16,528.1500244140625,530.4199829101561,511.7099914550781,525.969970703125,1318400.0,0.0007010403892704353,4.568474114441571,-0.2188817531130503,53.26095111286571,53.79727112323356,16.928531317422085,10.276687891659321,72.0647002191049,66.13305411821898,29.099836382645567,18.70999145507801,3.8796019222586438,-11.780479431152344,-47.55222245620325,23.991263593898566,-29.6663509436778,6.105392081373111,45.00665087890616,25.60753527704692,-39.39508782702514,17.88587151252547,2,17.684982299804688,16.509979248046875,77.48997497558594,102.2099609375,-68.80001831054688,2,-0.10300108283515597,2.5859925866056797,527.780029296875,1.47510354643195,529.0499877929689,1.0892399058228546,535.8099975585939,-0.10300108283515597
7288,2022-02-17,496.17999267578125,525.9000244140625,494.7200012207031,523.280029296875,2145400.0,-0.06053210311549129,-1.077282005822937,-12.43090318606865,39.38227551562572,52.85172856088309,47.74080994960366,40.50853970712183,100.46972233536735,97.96809434323245,29.537610206120547,33.430023193359375,2.857860901614913,-41.328511047363236,-81.98879246316926,-0.6682296315572103,-61.658651755266305,-20.998370339460166,72.06094791015619,2.1797420358383324,-56.64720364982501,20.33014070790302,2,41.16001892089844,45.96501159667969,109.4425048828125,134.17999267578125,-15.67999267578125,3,-0.03287113103984263,4.568474114441571,528.1500244140625,2.5859925866056797,527.780029296875,1.47510354643195,529.0499877929689,-0.03287113103984263
7289,2022-02-18,481.20001220703125,498.6700134277344,478.75,497.70001220703125,2323300.0,-0.030190617698965472,1.1605217776983394,0.6088552657953591,29.0318978157964,50.24356356191555,59.08620585452036,54.55643215085877,111.64485851087181,113.07588225446273,29.686718897647303,19.920013427734375,0.8746655652976187,-53.94099273681638,-101.69313350472044,-6.1888519689122745,-77.81706312076847,-30.064922352864357,79.68883444238281,4.044258032145702,-47.82726459825929,23.87607038395205,2,48.154998779296875,49.44000244140625,123.58497619628906,149.15997314453125,4.15997314453125,4,-0.030548653021868044,-1.077282005822937,496.17999267578125,4.568474114441571,528.1500244140625,2.5859925866056797,527.780029296875,-0.030548653021868044
7290,2022-02-22,483.25,494.3699951171875,476.8699951171875,479.92999267578125,2282900.0,0.004260157400176379,-2.7076261597646525,-0.20121256510416666,27.57542686345552,47.423711426755176,52.87198455601606,51.07449877090744,105.97879572567956,111.13626335671131,29.198150575129855,17.5,0.8522884996459652,-49.31950531005862,-102.41619894693383,3.7771883268165993,-75.86785212849622,-22.77115849162101,67.78218505148436,10.214541528028164,-34.29890760940663,26.548346818437597,2,45.165008544921875,45.165008544921875,121.09999084472656,147.1099853515625,-11.29998779296875,1,-0.015023300084066271,1.1605217776983394,481.20001220703125,-1.077282005822937,496.17999267578125,4.568474114441571,528.1500244140625,-0.015023300084066271
7291,2022-02-23,467.0,491.9100036621094,465.5499877929688,491.9100036621094,1799500.0,-0.03362648732540097,1.1164200717671358,-7.50299659895211,24.621854011642014,43.498146206393095,61.96326504192689,66.89589597647387,117.94829886358502,127.52173575213794,28.773264663422783,26.360015869140568,-1.0511856885307225,-63.12000579833989,-123.46281316870682,-2.7771984279729622,-93.29140948352335,-32.948602113156426,73.64947846068276,2.2352586961225342,-34.33391712919058,30.171403685183453,2,53.72998046875,55.7550048828125,133.5850067138672,163.1300048828125,13.839996337890625,2,-0.011905776356731623,-2.7076261597646525,483.25,1.1605217776983394,481.20001220703125,-1.077282005822937,496.17999267578125,-0.011905776356731623
7292,2022-02-24,497.1300048828125,498.2999877929688,450.260009765625,458.0,2683700.0,0.06451821174049788,1.3168561353106327,-1.5708550433628872,39.94141033421838,41.48696868162956,21.161342906890127,37.89356013042607,84.09656779693978,97.63257025620919,28.228937765725327,48.03997802734381,-3.4907406036380735,-32.47250061035152,-93.80227885079296,28.857277630089925,-63.13738973057218,-1.807611490130796,31.503555071035976,61.96455055572322,25.98951267788955,30.664889120220717,2,8.850006103515568,17.980010986328125,95.614990234375,129.35498046875,-13.20001220703125,3,-0.0633637070597367,1.1164200717671358,467.0,-2.7076261597646525,483.25,1.1605217776983394,481.20001220703125,-0.0633637070597367
7293,2022-02-25,487.17999267578125,492.1300048828125,474.6099853515625,489.0299987792969,2846500.0,-0.02001490980086129,3.3527899826751533,-0.04727845317311022,35.251680525478776,39.81625812182251,22.434111568226513,47.935330687397254,91.07578176350376,108.06531629481242,27.655194766100156,22.52001953125,-7.285063775555955,-40.92051391601558,-104.93958259217527,23.098554760144168,-72.93004825409548,-8.910979577935734,27.34632824418702,76.2651933840972,38.918248066101086,32.00953433807987,2,7.615020751953182,27.930023193359375,100.85499572753906,139.30499267578125,18.470001220703125,4,-0.05712465000751066,1.3168561353106327,497.1300048828125,1.1164200717671358,467.0,-2.7076261597646525,483.25,-0.05712465000751066
7294,2022-02-28,474.3699951171875,484.4599914550781,463.3900146484375,478.8399963378906,2525400.0,-0.02629417823223057,1.682366424818128,2.4162089045050394,32.64136250191248,37.49362506706558,28.622254419682065,59.009825568798306,100.44665030380679,121.16072179352193,27.704341047794255,23.78997802734375,-15.523091425110806,-50.70801086425786,-118.95940600205131,17.543384273535594,-84.83370843315458,-16.582313295361132,28.58838979499899,50.18733634274223,12.887570236253431,34.12569756889674,2,20.425018310546932,40.740020751953125,105.78750610351562,152.114990234375,21.679992675781307,0,0.012922412770432823,3.3527899826751533,487.17999267578125,1.3168561353106327,497.1300048828125,1.1164200717671358,467.0,0.012922412770432823
7295,2022-03-01,468.5799865722656,484.55999755859375,465.8500061035156,476.1300048828125,2176700.0,-0.012205680385605988,-1.8762523134519165,1.6890416663822,28.703573161354015,34.490047982483226,27.862585546455875,61.108451387251534,103.09552008429716,127.18524841578972,28.793208732757524,18.709991455078125,-22.69768827520477,-52.16551971435547,-123.29797587338373,18.966936444672797,-87.73174779386966,-16.599291634841336,24.892690813539787,38.134856756622796,4.591197573535283,35.56622807951414,3,21.760009765624943,46.530029296875,107.43252563476562,153.760009765625,21.6300048828125,1,0.035810318963994,1.682366424818128,474.3699951171875,3.3527899826751533,487.17999267578125,1.3168561353106327,497.1300048828125,0.035810318963994
7296,2022-03-02,486.0,489.3399963378906,468.0,472.1099853515625,2083000.0,0.03717617893833758,1.0748652153142702,-1.8397325777387945,25.845657535807717,31.443904251699003,4.350305953783675,39.83740412263717,83.11336371191737,110.05361304145401,30.07973715385401,21.339996337890625,-26.67064518686243,-31.004005432128906,-101.12372357515562,39.11571271089781,-66.06386450364221,4.055853639384452,-35.739990234375,74.3963500858227,47.0853441365713,35.059859071513344,3,2.08001708984375,29.110015869140625,76.28250122070312,122.6099853515625,9.010009765625,2,-0.028909439903227918,-1.8762523134519165,468.5799865722656,1.682366424818128,474.3699951171875,3.3527899826751533,487.17999267578125,-0.028909439903227918
7297,2022-03-03,472.70001220703125,492.8699951171875,468.989990234375,490.1499938964844,1640400.0,-0.0273662300266847,1.0865025284677605,-1.2562968528918066,27.037116784138902,30.072219948200466,10.010220096813555,48.57086369197327,94.14803726107698,123.67311039774972,31.500197335619774,23.8800048828125,-31.65129364589825,-39.823994445800736,-109.20378926059539,29.555800368993914,-74.51389185319806,-5.134097038403411,-21.65840270996091,31.580745341614907,7.361552810346325,34.68989740739732,3,1.7649993896484375,42.410003662109375,89.58248901367188,135.90997314453125,10.139984130859375,3,0.017220190227738463,1.0748652153142702,486.0,-1.8762523134519165,468.5799865722656,1.682366424818128,474.3699951171875,0.017220190227738463
7298,2022-03-04,464.95001220703125,474.6300048828125,460.9599914550781,470.80999755859375,1611900.0,-0.016395176221416508,1.0251871744791667,0.33581613183607584,29.256443086678118,30.09716942274288,14.376186268411232,53.50033474808765,98.96596996615824,131.7919705833915,32.41518245740169,13.670013427734375,-37.69144758154903,-44.04199371337893,-115.6346039416236,27.550616514865737,-79.83829882750126,-8.245688599256596,-12.235267285156226,12.503980865069476,-13.363072581562445,35.796305114122326,3,9.329986572265625,50.160003662109375,95.26750183105469,143.35498046875,8.389984130859375,4,0.040821550640800286,1.0865025284677605,472.70001220703125,1.0748652153142702,486.0,-1.8762523134519165,468.5799865722656,0.040821550640800286
7299,2022-03-07,437.3900146484375,466.739990234375,436.510009765625,464.2200012207031,2312700.0,-0.059275184073598775,-1.1147243330483319,4.578507447140923,26.080379743206322,29.93105307604852,39.18938626658752,76.5890471785865,122.87179929178058,159.5381266699727,33.49212599353862,30.22998046875,-44.468088036324616,-66.27049102783201,-142.604272273054,10.063290217390033,-104.43738165044306,-28.103600405221016,55.47998046875,1.561400126921969,-25.3737576524663,38.166890622611014,3,30.014984130859375,70.84500122070312,118.81498718261719,170.91497802734375,24.22998046875,0,0.15606204294104065,1.0251871744791667,464.95001220703125,1.0865025284677605,472.70001220703125,1.0748652153142702,486.0,0.15606204294104065
7300,2022-03-08,442.2099914550781,455.25,432.1499938964844,438.42999267578125,2669000.0,0.011019860182484464,-1.8274187614044066,-0.14088709172908384,28.075828716862077,30.314828043295194,31.21864760116074,67.09120444588609,114.24775661616195,154.8082452021422,34.94699162410399,23.100006103515625,-46.15157200700446,-56.29701232910156,-134.68918241713243,22.095157758929304,-95.49309737311705,-17.10092728508613,49.53280395507812,16.567848083579566,-10.936483602429927,39.19608504401544,3,23.014999389648438,63.84501647949219,113.99501037597656,166.09500122070312,28.21002197265625,1,0.1217521027978854,-1.1147243330483319,437.3900146484375,1.0251871744791667,464.95001220703125,1.0865025284677605,472.70001220703125,0.1217521027978854
7301,2022-03-09,464.739990234375,469.9599914550781,452.0,456.4800109863281,1950400.0,0.05094864253329656,-1.0859454334399616,2.1851804009268303,35.410235402862654,29.81136416203345,9.313798321057618,39.54034011156165,87.54708206930127,132.35911724761297,36.01981384860009,27.75,-44.11497869090829,-29.292514038085926,-104.44158235692794,45.85655428075603,-66.86704819750685,8.282020121335051,24.619093115234364,53.67258841025636,24.857252386037818,37.57453415942098,3,-2.2299957275390625,41.31501770019531,91.46501159667969,143.56500244140625,0.3699951171875,2,0.05480484089148052,-1.8274187614044066,442.2099914550781,-1.1147243330483319,437.3900146484375,1.0251871744791667,464.95001220703125,0.05480484089148052
7302,2022-03-10,452.3699951171875,460.1499938964844,443.3399963378906,460.1499938964844,1756200.0,-0.026617023232601844,3.321336811344068,-0.941890838422688,38.92063977180114,30.219026300513715,16.390520631108927,44.170240707532,95.61306176465314,144.60506947830618,38.37548490833424,21.399993896484375,-42.32932001984608,-35.311007690429676,-100.95179489100917,30.32977951014982,-68.1314012907194,-2.4906140901399567,34.70072465429689,47.598860619906105,14.777552213287116,32.82039360028975,3,10.139999389648438,53.68501281738281,103.83500671386719,155.93499755859375,16.670013427734375,3,0.09425915756722869,-1.0859454334399616,464.739990234375,-1.8274187614044066,442.2099914550781,-1.1147243330483319,437.3900146484375,0.09425915756722869
7303,2022-03-11,439.3200073242188,461.8999938964844,438.510009765625,457.5700073242188,2303200.0,-0.02884804017469833,-1.3543019505452176,2.345758722811697,39.30431819591797,30.959354710958767,24.515711021346988,50.49513008135608,104.17506902505062,157.25587700053296,40.4599813042439,23.389984130859375,-38.51596125199097,-42.44799499511714,-102.65820339082842,17.762213400594135,-72.55309919297275,-12.342890797261532,45.55388341226558,18.963273977003407,-16.775307743450544,30.105104197855624,3,23.18998718261713,66.7350006103515,116.48249816894526,168.98498535156244,45.75,4,0.09906216035718574,3.321336811344068,452.3699951171875,-1.0859454334399616,464.739990234375,-1.8274187614044066,442.2099914550781,0.09906216035718574
7304,2022-03-14,424.6300048828125,445.2799987792969,423.0299987792969,439.9200134277344,2353900.0,-0.03343804560798225,-1.4067036266197488,0.8378086873929794,35.9370502053882,31.76307438251812,35.09915471863843,59.4782147908316,114.26441189389811,171.3256558171471,42.16318785838954,22.25,-40.979800656860675,-51.578997802734364,-111.30855081516597,8.150555209697302,-81.4437743089502,-21.71422129651853,58.13492998007189,3.4093465868817967,-34.08899626540894,29.864776506215833,3,33.31999206542969,76.86500549316406,129.15499877929688,183.67498779296875,57.32000732421875,0,0.11471160986026141,-1.3543019505452176,439.3200073242188,3.321336811344068,452.3699951171875,-1.0859454334399616,464.739990234375,0.11471160986026141
7305,2022-03-15,439.67999267578125,441.489990234375,425.5400085449219,427.7999877929688,1953400.0,0.03544259147942741,1.0580621534778225,-0.7769783023932996,43.40796950421373,33.71444237900768,17.342319693230138,39.410136500891156,94.69830484850354,155.7729074763654,43.71313957568144,16.8599853515625,-41.524876548552015,-32.06051025390627,-88.42220255109999,24.30118204328744,-60.24135640250313,-3.8796641053094163,39.5008460220879,35.478364574893256,-6.212817616152861,28.18084614859685,3,18.270004272460938,61.81501770019531,114.08750915527344,158.83001708984375,25.970001220703125,1,0.04989993360372158,-1.4067036266197488,424.6300048828125,-1.3543019505452176,439.3200073242188,3.321336811344068,452.3699951171875,0.04989993360372158
7306,2022-03-16,457.8999938964844,457.8999938964844,437.989990234375,445.0,2487400.0,0.04143923199648181,2.0868237336973365,1.0858576257950545,39.95698694217441,35.14998350767829,-5.903682177329586,16.53418777107578,72.45958535848786,137.026127756322,44.74628907298141,19.910003662109375,-39.94799391046462,-10.346507263183582,-60.3907233143359,39.697708787968736,-35.36861528875971,14.675600762392548,17.911794406270417,89.70928607544053,48.4930357288425,25.02210802557615,3,-9.069992065429688,43.59501647949219,95.02999877929688,140.61001586914062,-14.6099853515625,2,0.02734225747572383,1.0580621534778225,439.67999267578125,-1.4067036266197488,424.6300048828125,-1.3543019505452176,439.3200073242188,0.02734225747572383
7307,2022-03-17,473.75,475.0,453.2300109863281,454.8299865722656,2680700.0,0.034614558451159905,1.0326774385196562,1.46666840151689,46.66269189328234,37.08401115285654,-24.12621350010761,-3.794860472367759,53.116109658164305,120.53737100985643,45.38555814855331,21.769989013671875,-36.61992488400392,8.223500061035168,-33.29986097119587,49.746861093266205,-12.53818045508035,28.985180577150686,-50.720001220703125,97.59476626777133,58.29989168355398,20.761680516115515,3,-24.735000610351562,27.745010375976562,80.3499984741211,124.760009765625,-26.82000732421875,3,-0.018237497938654368,2.0868237336973365,457.8999938964844,1.0580621534778225,439.67999267578125,-1.4067036266197488,424.6300048828125,-0.018237497938654368
7308,2022-03-18,479.8699951171875,483.3200073242188,467.8599853515625,475.6900024414063,3112900.0,0.01291819549802109,1.790613380339861,0.22092968864672402,51.41373667836518,39.898828590096414,-31.186874444969988,-11.804640595602336,44.29542950688881,113.61995417517733,45.458339618595275,15.460021972656307,-33.94744351812932,15.158995056152321,-24.424889530634687,54.74287964293933,-4.632947237241183,34.950937349545825,-55.80059631347655,94.27763855024052,54.03238940544399,19.791942293393518,3,-26.694992065429688,19.599990844726562,74.4675064086914,118.6400146484375,-58.519989013671875,4,-0.02256858458012334,1.0326774385196562,473.75,2.0868237336973365,457.8999938964844,1.0580621534778225,439.67999267578125,-0.02256858458012334
7309,2022-03-21,466.5,476.5,463.55999755859375,473.0700073242188,2044600.0,-0.027861702655367027,-1.0787132134855697,-1.5717748412061385,49.48540644789337,42.27767056021099,-14.810907211112976,0.4296272140916244,54.98935592814007,126.01008506787957,45.2044113165355,16.30999755859375,-31.148008325167552,2.5240005493163835,-36.309536493437236,41.35753759207,-16.892767972060426,21.940769070693193,-40.06057685546875,70.88956787890145,29.122510541070483,19.416768521376806,3,-13.324996948242188,25.865005493164006,89.85751342773438,132.010009765625,-48.25,0,0.03980708965534574,1.790613380339861,479.8699951171875,1.0326774385196562,473.75,2.0868237336973365,457.8999938964844,0.03980708965534574
7310,2022-03-22,475.989990234375,478.7099914550781,465.9800109863281,466.4599914550781,1979900.0,0.0203429587017685,-1.4270789998109008,-1.4505309216576894,47.42235829603179,43.61235088167423,-21.238778744218962,-10.15268575878656,43.48543737929799,115.51329484005112,44.85147127400243,12.72998046875,-28.365334526148956,12.376991271972656,-25.828603762559283,50.582586306504595,-6.725806245293313,31.479788789238626,-47.27534372265626,83.82966175522114,44.281929643169185,19.10279751726597,3,-22.814987182617188,5.190017700195369,75.65751647949219,115.92001342773438,-31.410003662109375,1,0.012521317874188087,-1.0787132134855697,466.5,1.790613380339861,479.8699951171875,1.0326774385196562,473.75,0.012521317874188087
7311,2022-03-23,461.4400024414063,471.9800109863281,459.75,471.1700134277344,1718700.0,-0.03056784405446078,1.1550668563147153,-1.0209876424607423,47.11902203787918,44.523282244571796,-8.052978206396403,4.173374692868549,55.72611599939154,128.92524934565853,44.29759142842508,16.239990234375,-22.36014134665453,-1.8949966430663494,-40.07772915794067,36.28773587180797,-20.986362900503536,17.196369614370838,-30.54114149718754,27.28478715279799,-12.722515648468573,19.091366257437166,3,-8.264999389648494,19.740005493164062,86.91751098632807,130.47000122070307,-42.69000244140631,2,0.009123594471228458,-1.4270789998109008,475.989990234375,-1.0787132134855697,466.5,1.790613380339861,479.8699951171875,0.009123594471228458
7312,2022-03-24,465.6300048828125,467.2200012207031,453.0400085449219,464.1600036621094,1567200.0,0.00908027570049752,5.098929586338608,-0.1510790915620412,50.17721071198273,45.731381413023435,-11.358735546169783,-2.632497756095347,48.952891183200336,123.44109203162077,43.47103061585839,14.17999267578125,-16.637679504832818,3.8700057983398324,-30.88833944917627,38.628351045855936,-13.50916682541822,21.249178422097884,-32.63429808339373,41.5785893178393,-1.8288936704993972,17.37917262375804,3,-12.455001831054688,11.094985961914006,80.63250732421875,126.27999877929688,-38.6199951171875,3,-0.04797799992187579,1.1550668563147153,461.4400024414063,-1.4270789998109008,475.989990234375,-1.0787132134855697,466.5,-0.04797799992187579
7313,2022-03-25,459.3500061035156,469.0400085449219,452.8200073242188,467.5199890136719,1312200.0,-0.013487100731142565,1.8938393270356253,-5.557806888247629,56.43686277442441,48.00913836513857,-2.1665181022094657,1.5343111267513905,52.5704991093188,128.6515950339815,42.56153035377158,16.220001220703068,-13.92813382655038,-1.01849365234375,-33.65552062284155,31.61853331815405,-17.33700713759265,15.30001983290515,-24.341327283104874,25.22210421718045,-22.50874896619161,16.318513485248907,3,-4.9199981689453125,15.115005493164062,85.89749908447266,132.55999755859375,-28.510009765625,4,-0.027038235033647773,5.098929586338608,465.6300048828125,1.1550668563147153,461.4400024414063,-1.4270789998109008,475.989990234375,-0.027038235033647773
7314,2022-03-28,480.5,481.7099914550781,458.20001220703125,460.5400085449219,2085000.0,0.04604330818647728,1.1009835725788746,-2.443088519838335,60.242903081229755,49.87968654036258,-16.268749991886807,-20.166856495065986,29.73365826997042,106.39126825328867,41.113737356045824,23.509979248046875,-10.866295837998223,19.82499999999999,-13.47409228012117,53.12409228012115,3.1754538599394095,36.47454614006057,-43.5588680394369,95.81172682685674,42.315628047403344,16.64954614006059,3,-19.845001220703125,-19.649993896484375,59.24250793457031,108.89500427246094,-32.579986572265625,0,-0.12310092382202786,1.8938393270356253,459.3500061035156,5.098929586338608,465.6300048828125,1.1550668563147153,461.4400024414063,-0.12310092382202786
7315,2022-03-29,485.3599853515625,490.0899963378906,475.7999877929688,488.1300048828125,1918000.0,0.010114433614073937,3.272048828107164,-0.13877859304119416,56.09194154557785,51.67245927407407,-15.609060287381112,-24.986332453027046,23.277187229498622,100.36640576209015,39.43500345790123,14.290008544921818,-6.542584009548875,23.845985412597656,-11.096739507138295,58.78871033233361,6.3746229527296805,41.31734787246563,-46.56369837645315,87.30879425643778,32.43733044423391,17.471362459867965,3,-13.904983520507812,-24.694992065429688,44.63752746582031,96.05001831054688,-75.5,1,-0.1382684757231326,1.1009835725788746,480.5,1.8938393270356253,459.3500061035156,5.098929586338608,465.6300048828125,-0.1382684757231326
7316,2022-03-30,471.95001220703125,481.5199890136719,468.2200012207031,480.9599914550781,1747800.0,-0.02762892193269284,1.6258680058685482,3.252677154944474,55.749362155745125,52.6820893032366,0.003909024284325824,-13.368319406636488,35.320058441261494,112.47682971562404,38.08588959228214,17.139984130859375,0.05523487823393225,11.138511657714844,-22.262394926573506,44.539418242003194,-5.561941634429331,27.83896494985902,-30.076102670155024,51.32817419343737,-4.278853790116614,16.700453292144186,3,-0.4950103759765625,-11.285018920898438,56.464996337890625,108.51998901367188,-76.24002075195312,2,-0.05799348432426599,3.272048828107164,485.3599853515625,1.1009835725788746,480.5,1.8938393270356253,459.3500061035156,-0.05799348432426599
7317,2022-03-31,480.8399963378906,488.8599853515625,473.5700073242188,477.6700134277344,2647900.0,0.018836707068373926,-1.6895311510258588,-0.3518302121332209,62.496994075596255,53.913562347373386,-8.688257815609461,-22.785429414239957,24.895337566903436,102.49648679656616,36.75543249414927,16.90997314453125,4.278108764068463,19.621496582031227,-14.578191413262914,53.82118457732537,2.521652584384128,36.721340579678326,-36.073121592953555,75.18110349695353,14.321777060169353,17.099843997647078,3,-9.384994506835938,-20.175003051757812,40.902496337890625,93.97000122070312,-113.82998657226562,3,-0.12912818569747142,1.6258680058685482,471.95001220703125,3.272048828107164,485.3599853515625,1.1009835725788746,480.5,-0.12912818569747142
7318,2022-04-01,483.92999267578125,487.489990234375,477.0700073242188,480.6400146484375,1316200.0,0.006426246488279386,1.0019231107488882,1.0378535533434738,69.18846335241705,56.10279089232046,-12.451150290730084,-25.698143482468822,20.29840061868947,98.31887869607112,35.15346938100823,10.419982910156193,8.287987644225723,21.762493896484386,-13.895425789808769,57.42041358277754,3.9335340533377803,39.59145373963099,-36.443730635266945,80.68357877874122,12.03849061416939,17.82895984314659,4,-12.474990844726562,-25.979995727539062,26.615020751953125,83.23501586914062,-112.73999023437494,4,-0.1176202834534601,-1.6895311510258588,480.8399963378906,1.6258680058685482,471.95001220703125,3.272048828107164,485.3599853515625,-0.1176202834534601
7319,2022-04-04,505.6499938964844,507.7099914550781,485.0,485.3800048828125,2326700.0,0.04488252753380162,-1.159771067360701,6.161132033467525,70.46343994391384,58.66291107541847,-31.3282033234035,-44.31408032010239,-2.189159123259799,75.66596320040321,32.68280340772958,23.779998779296875,10.256478860016898,40.069496154785156,1.452900878180742,78.68609143138957,20.76119851648292,59.37779379308739,-55.60750779812747,94.78349438334229,21.0365944483532,19.308297638302214,4,-25.384994506835938,-40.279998779296875,-0.697479248046875,61.5150146484375,-149.47998046875,0,-0.14794818246138197,1.0019231107488882,483.92999267578125,-1.6895311510258588,480.8399963378906,1.6258680058685482,471.95001220703125,-0.14794818246138197
7320,2022-04-05,496.0499877929688,506.3599853515625,491.0,501.9100036621094,1632600.0,-0.018985476553730285,1.0813017543496914,-0.2890981275415618,62.50246279011672,60.37218227011153,-20.7673521392083,-32.12054046687604,6.318291541624603,84.40827202021677,29.992010377132022,15.3599853515625,10.451260180967722,27.77749023437508,-11.48054627631359,67.03552674506375,8.148471979030717,47.40650848971944,-41.39410126607419,70.47352102923644,-1.2024328695207913,19.62901825534434,4,-15.78498840332037,-30.679992675781307,8.902526855468693,58.50003051757807,-142.1599731445313,1,-0.09702646013434024,-1.159771067360701,505.6499938964844,1.0019231107488882,483.92999267578125,-1.6895311510258588,480.8399963378906,-0.09702646013434024
7321,2022-04-06,490.2099914550781,493.5899963378906,482.0799865722656,485.2699890136719,2041300.0,-0.011772999660526251,-1.0335693142176237,-0.8430015467058373,55.77300866570493,60.993937598302885,-11.641373725941719,-25.586386108903866,11.577871870875015,89.30175897467336,28.136518851884507,13.970001220703182,12.068020489683022,20.66399383544922,-19.747072335400162,61.0750600062986,0.45846075002452835,40.86952692087391,-31.30977653392881,48.74045654818669,-18.844933906928155,20.205533085424683,4,-9.944992065429688,-24.839996337890625,12.5150146484375,64.34002685546875,-118.44998168945312,2,-0.16390936028254888,1.0813017543496914,496.0499877929688,-1.159771067360701,505.6499938964844,1.0019231107488882,483.92999267578125,-0.16390936028254888
7322,2022-04-07,495.010009765625,498.45001220703125,484.2300109863281,484.6199951171875,1568200.0,0.00979175943823396,-1.5461097541650957,2.10324079222111,55.35967935352139,60.87425055153588,-13.226469056307906,-28.488764113522905,6.515591302622511,83.25227504847089,25.887213863793196,14.220001220703125,13.718859999870972,23.332011413574207,-17.75710889877837,64.42113172592678,2.7874512573979473,43.87657156975047,-32.20501272176136,58.550952131002475,-5.424320310800788,20.544560156176285,4,-12.055007934570312,-29.6400146484375,6.5850067138671875,59.540008544921875,-135.42001342773438,3,-0.20060204107299362,-1.0335693142176237,490.2099914550781,1.0813017543496914,496.0499877929688,-1.159771067360701,505.6499938964844,-0.20060204107299362
7323,2022-04-08,482.8399963378906,493.3200073242188,481.510009765625,493.3200073242188,1717500.0,-0.024585388553044818,1.2538139652717177,-1.0086618104916931,55.83404829423803,60.384377797425685,2.9346156754052117,-13.587825849888873,17.96252252085651,94.10294169105441,23.452233189013633,13.5,16.421485909541104,8.985998535156227,-29.40904289824607,47.381039968558525,-10.211522181544922,28.183519251857376,-16.44259974112981,5.076288174663171,-55.6274454254645,19.19752071670115,4,5.125,-17.470001220703125,11.947517395019531,71.71002197265625,-110.97000122070312,4,-0.23989310631012428,-1.5461097541650957,495.010009765625,-1.0335693142176237,490.2099914550781,1.0813017543496914,496.0499877929688,-0.23989310631012428
7324,2022-04-11,473.3399963378906,478.6300048828125,464.739990234375,478.3699951171875,1595600.0,-0.019675254891999283,4.005394170337012,0.47996121243182066,49.05391120852915,59.60237442664249,12.641554943829817,-0.2650787625254907,26.046752500649518,101.90168322024158,20.823640135585343,18.100006103515625,18.039066231169784,-2.9495010375976562,-33.59511817711109,27.696116101915777,-18.272309607354373,12.37330753215906,34.3699951171875,20.663159808887492,-35.58210467730752,15.322808569756722,4,12.884994506835938,-7.970001220703125,21.355010986328125,81.21002197265625,-120.02999877929688,0,-0.21580680839733057,1.2538139652717177,482.8399963378906,-1.5461097541650957,495.010009765625,-1.0335693142176237,490.2099914550781,-0.21580680839733057
7325,2022-04-12,461.6199951171875,484.489990234375,461.1700134277344,479.8900146484375,1509700.0,-0.024760217415341512,-1.432967928655347,3.6322115238771286,50.06558545190576,58.970843681771456,23.065480927770807,13.895309254398853,35.52763104825124,112.00585190901938,17.939544294037972,23.319976806640625,18.675779209789653,-15.766502380371094,-42.171649660219146,10.638644899476958,-28.96907602029512,-2.563928740447068,45.23059631347655,1.2070324683138627,-56.27663766216876,13.20257363992404,4,22.82000732421875,3.75,26.20001220703125,86.05502319335938,-99.29000854492188,1,-0.22843460596346876,4.005394170337012,473.3399963378906,1.2538139652717177,482.8399963378906,-1.5461097541650957,495.010009765625,-0.22843460596346876
7326,2022-04-13,470.4200134277344,473.239990234375,460.0,464.3500061035156,1477800.0,0.019063338684696562,1.2613209907430574,-0.3322386882967635,51.688644503424975,57.7699159515302,15.673885127434346,6.409995791290953,24.364047648504084,101.72248736493646,15.967292694401891,13.239990234375,16.961852539769097,-7.5924850463867415,-32.60962273819604,17.424652645422555,-20.101053892291418,4.916083799517935,34.60335488281248,27.100156357892896,-31.057178989431474,12.508568845904657,4,13.434982299804688,-5.050018310546875,15.219985961914062,75.07499694824219,-102.6400146484375,2,-0.24771479837814792,-1.432967928655347,461.6199951171875,4.005394170337012,473.3399963378906,1.2538139652717177,482.8399963378906,-0.24771479837814792
7327,2022-04-14,465.1099853515625,469.2799987792969,459.8800048828125,467.70001220703125,1646100.0,-0.011287844744274689,2.2695630944293477,-0.4266925420558868,52.044575677670636,55.865039543225045,20.694173412328098,11.636137999732114,27.152687253733802,104.49091481059816,14.855620495619098,10.540008544921875,15.759244469615851,-12.470512390136719,-38.088742148862764,13.147717368589326,-25.279627269499713,0.33860248922627534,37.21198086035156,15.639892604415895,-44.75507959254408,12.809114879363017,4,18.685012817382812,0.260009765625,19.172515869140625,80.38502502441406,-93.739990234375,3,-0.20070516335050748,1.2613209907430574,470.4200134277344,-1.432967928655347,461.6199951171875,4.005394170337012,473.3399963378906,-0.20070516335050748
7328,2022-04-18,469.0400085449219,474.1700134277344,460.6000061035156,461.67999267578125,989300.0,0.008449664202304197,-1.850845164785495,-2.8416755037115586,45.365582631545294,53.07638873073965,16.125672602457712,7.223511860924418,21.5560308473012,98.50669253639717,14.015005947944346,13.57000732421875,15.690337556909412,-7.998989868164074,-33.87004169668597,17.872061960357826,-20.934515782425024,4.936536046096876,29.886600760664066,37.220679050618784,-17.92206913742546,12.935525914260944,4,14.079986572265625,-3.670013427734375,15.24249267578125,76.45500183105469,-110.07000732421875,0,-0.2333489898795036,2.2695630944293477,465.1099853515625,1.2613209907430574,470.4200134277344,-1.432967928655347,461.6199951171875,-0.2333489898795036
7329,2022-04-19,485.0700073242188,485.6600036621094,464.9100036621094,466.2999877929688,1184300.0,0.03417618643881992,1.080199228418208,2.5502688941133544,49.89244940979607,51.67527613292624,-3.498502437923605,-7.740811890991893,3.7395410360504684,80.35114936386248,12.926816130387135,20.75,13.984299808757896,7.102508544921932,-18.507576396552793,32.712593486396656,-5.70253392581543,19.907551015659294,10.732873627545246,97.71141828616231,44.71091328916937,12.80504247073737,4,-5.904998779296932,-19.700012207031307,-0.7875061035156818,60.425003051757756,-96.61999511718756,1,-0.23336840146327353,-1.850845164785495,469.0400085449219,2.2695630944293477,465.1099853515625,1.2613209907430574,470.4200134277344,-0.23336840146327353
7330,2022-04-20,481.95001220703125,492.3699951171875,481.239990234375,487.5799865722656,1184600.0,-0.0064320511886486464,-2.1574399930740427,-0.29994504565437946,54.01541661172754,51.479988126928745,-2.8931720328167785,-4.375760433696541,4.959336834966166,81.09239782146904,12.023731620329725,11.1300048828125,10.784767218325896,3.684512329101551,-21.96735503262221,29.33637969082531,-9.1414213517603,16.510446009963403,10.979038659216656,67.92863637388318,14.108665510183101,12.825933680861878,4,-2.785003662109375,-15.32501220703125,-2.227508544921875,54.94999694824219,-75.52999877929688,2,-0.2669156787844994,1.080199228418208,485.0700073242188,-1.850845164785495,469.0400085449219,2.2695630944293477,465.1099853515625,-0.2669156787844994
7331,2022-04-21,465.6499938964844,491.6300048828125,463.55999755859375,484.8299865722656,1426600.0,-0.03382097291771591,-1.4032555587489874,3.4067637668511463,44.243163332859915,50.244819680188584,10.679726178967826,12.91815188625094,18.842042377036933,95.16761515570647,10.774990347174079,28.07000732421875,4.868078385016702,-12.826005554199241,-37.96039946378397,12.308388355385489,-25.39320250899158,-0.2588085994069047,-5.769989013671875,17.759282080568685,-31.98063778025158,12.567196954792356,4,10.95001220703125,7.1999969482421875,14.072509765625,71.21501159667969,-43.16998291015625,3,-0.22188340744870094,-2.1574399930740427,481.95001220703125,1.080199228418208,485.0700073242188,-1.850845164785495,469.0400085449219,-0.22188340744870094
7332,2022-04-22,443.2900085449219,468.0199890136719,442.7799987792969,466.260009765625,1699300.0,-0.048018867485550065,-1.1042074532028163,1.1976021893745326,36.56086103107766,48.10335442872633,27.861650710717015,35.33005757803505,37.66362033326345,114.70710231098201,9.556618714362326,25.239990234375,0.44320751554244,-34.068991088867165,-63.264646693855184,-4.873335483879146,-48.666818891361174,-19.471163286373155,48.339996337890625,1.0284529205244421,-42.946771851337374,14.597827802493999,4,24.284988403320312,31.954986572265625,31.87249755859375,91.89997863769531,-28.83001708984375,4,-0.17033997678739243,-1.4032555587489874,465.6499938964844,-2.1574399930740427,481.95001220703125,1.080199228418208,485.0700073242188,-0.17033997678739243
7333,2022-04-25,446.92999267578125,447.42999267578125,433.6000061035156,441.5899963378906,2094000.0,0.008211292970052408,3.3627743093829574,-0.23247697231629336,27.944725439406312,45.75788934326823,20.777079952736415,32.371597403885346,31.158003119843954,108.91552024521468,8.509609364867389,13.829986572265625,-2.4500559501144608,-29.808006286621094,-61.071648308604324,1.4556357353621365,-45.43982729761268,-14.176185275629507,44.70001220703125,22.68162168477626,-14.252570699722398,15.631821010991604,4,16.055007934570312,23.725006103515625,28.32501220703125,87.38999938964844,-38.55999755859375,0,-0.16906450405401108,-1.1042074532028163,443.2900085449219,-1.4032555587489874,465.6499938964844,-2.1574399930740427,481.95001220703125,-0.16906450405401108
7334,2022-04-26,421.3500061035156,445.2699890136719,421.1099853515625,444.5499877929688,2218200.0,-0.05723488463845894,-1.0405388512359737,-4.34456883890252,24.949715609457883,42.9672371385518,42.69674933066386,56.173024862749344,54.21785195622425,131.98825937886443,8.306038998983462,25.82000732421875,-6.608724930651761,-52.43049316406251,-92.22328210748663,-12.637704220638398,-72.32688763577454,-32.53409869235048,67.958798828125,0.336823911114461,-31.018322703013634,19.896394471712053,4,35.389984130859375,43.05998229980469,54.97248840332031,105.89997863769531,5.509979248046875,1,-0.1480479505854978,3.3627743093829574,446.92999267578125,-1.1042074532028163,443.2900085449219,-1.4032555587489874,465.6499938964844,-0.1480479505854978
7335,2022-04-27,418.25,428.8200073242188,416.1600036621094,421.1700134277344,1927900.0,-0.007357318283161551,-2.5661951489987396,0.12586274708405595,25.41679637742611,40.048142902329715,43.58073293624028,56.90508607164861,54.92766686272489,132.4061282661819,8.607876870082945,12.660003662109432,-10.424050800010491,-52.17500000000001,-98.61869106948325,-5.731308930516775,-75.39684553474166,-28.953154465258365,66.96687575683592,2.769307412330201,-25.296706464144467,23.221845534741632,4,36.01499938964844,43.68499755859375,54.52000427246094,100.61000061035156,-9.29998779296875,2,-0.07124922365324271,-1.0405388512359737,421.3500061035156,3.3627743093829574,446.92999267578125,-1.1042074532028163,443.2900085449219,-0.07124922365324271
7336,2022-04-28,444.5799865722656,448.010009765625,421.7900085449219,423.989990234375,1791000.0,0.06295274733357004,-1.098442856078674,-7.051336183021017,34.98123484823286,38.152216143503296,14.751108750259618,29.955294126104377,26.505106094955693,103.90564836271938,8.22894601007493,29.760009765625,-12.004102220580364,-24.476512145996082,-72.32278182940797,23.369757537415808,-48.399646987702,-0.5533773042901657,35.11233941699214,54.801370878713485,29.32779349645959,23.923134841705934,4,9.685012817382812,17.355010986328125,22.597518920898438,64.86000061035156,-35.6099853515625,3,-0.08583376287076394,-2.5661951489987396,418.25,-1.0405388512359737,421.3500061035156,3.3627743093829574,446.92999267578125,-0.08583376287076394
7337,2022-04-29,418.75,442.5,417.6300048828125,441.5700073242188,1898500.0,-0.05809975111883947,1.0153972850723494,-1.1083055552673613,32.349217881029716,36.70595339344601,37.22831518556666,53.64558766181909,49.88729955077895,127.43474006666725,8.286240101285394,26.949981689453125,-13.684991948373522,-47.201998901367176,-99.66380625693682,5.259808454202414,-73.43290257915197,-20.97109522358238,55.85974020308589,8.13185507554656,-19.09889145958642,26.2309036777848,4,35.51499938964844,43.18499755859375,48.42750549316406,87.55000305175781,-2.100006103515625,4,0.008907488922574647,-1.098442856078674,444.5799865722656,-2.5661951489987396,418.25,-1.0405388512359737,421.3500061035156,0.008907488922574647
7338,2022-05-02,427.010009765625,427.8999938964844,413.2300109863281,420.0799865722656,1778700.0,0.019725396455223976,2.3685412863644806,-0.3036819004875849,37.15268721696013,35.29042426090868,25.009373882010777,43.11306048562619,40.255657873090854,116.45206699284768,8.407049818235532,14.66998291015625,-16.336843207198058,-36.095989990234386,-90.5877506079396,18.395770627470824,-63.34187029908702,-8.850109681381753,42.923751514182754,39.62046941617361,11.081478312746142,27.245880308852616,5,25.789993286132812,33.459991455078125,37.93998718261719,79.28999328613281,-12.550018310546875,0,-0.029390454611205152,1.0153972850723494,418.75,-1.098442856078674,444.5799865722656,-2.5661951489987396,418.25,-0.029390454611205152
7339,2022-05-03,430.8399963378906,433.5400085449219,425.6600036621094,429.6199951171875,1324300.0,0.008969313329136641,1.380656909069955,0.17604576300295488,41.07412238075323,33.85250267968931,14.167782168847054,35.19563065005946,35.55318751706966,109.89787924157827,9.12314198048943,7.8800048828125,-18.810765208771215,-28.52550354003904,-80.95229186067019,23.901284780592107,-54.73889770035464,-2.312109379723438,33.42338991256918,50.63250710073346,17.86636455880025,26.213394160315584,5,21.590011596679688,29.6300048828125,33.607513427734375,75.46000671386719,-30.290008544921818,1,-0.052153935130666906,2.3685412863644806,427.010009765625,1.0153972850723494,418.75,-1.098442856078674,444.5799865722656,-0.052153935130666906
7340,2022-05-04,447.9200134277344,448.3500061035156,418.1600036621094,432.0,1599300.0,0.03964352714470021,2.598331899601162,13.049178277509569,43.774211820688386,33.800396956114696,-9.216213240229138,15.099095650421532,17.71508186401161,90.28587558840013,9.602568663611715,30.19000244140625,-20.315519496127024,-9.038987731933616,-58.7224519292115,40.64447646534427,-33.88071983057256,15.802744366705326,11.240035296312271,98.77564710830265,62.59561739222421,24.84173209863895,5,-7.295013427734375,12.54998779296875,12.832489013671875,58.37998962402344,-66.70001220703125,2,-0.047017385793969746,1.380656909069955,430.8399963378906,2.3685412863644806,427.010009765625,1.0153972850723494,418.75,-0.047017385793969746
7341,2022-05-05,409.8599853515625,439.75,404.7699890136719,437.8699951171875,2110600.0,-0.08497059058583978,1.2020767693844616,-1.7594212399864282,37.057859723518916,33.85561903305261,22.459629205116585,49.36165581745979,55.08299659936267,125.36826329793644,10.2005104639486,43.1500244140625,-24.997513622154088,-43.081515502929676,-94.4112118014674,8.24818079560805,-68.74636365219851,-17.41666735366084,44.707059598712306,11.679656589847552,-25.979148673103637,25.66484814926885,5,16.70001220703125,46.3800048828125,56.20001220703125,92.92002868652344,-45.8699951171875,3,-0.002220204892045552,2.598331899601162,447.9200134277344,1.380656909069955,430.8399963378906,2.3685412863644806,427.010009765625,-0.002220204892045552
7342,2022-05-06,395.7099914550781,406.5400085449219,390.80999755859375,406.17999267578125,1989700.0,-0.03452397014152786,1.8114324674439217,0.3737949864463213,33.60754175957108,34.484820846404254,32.57638118129785,58.70051055745455,67.39085439176694,136.57516350104083,11.26953745890565,19.04998779296875,-31.01574368689785,-52.266508483886696,-105.6325053935712,1.0994884257978015,-78.94950693872892,-25.583510029044476,52.88140678280433,8.515803213096357,-27.99226537226243,26.68299845484224,5,23.870010375976562,53.55000305175781,70.35000610351562,105.78501892089844,-30.92999267578125,4,0.03350941359066062,1.2020767693844616,409.8599853515625,2.598331899601162,447.9200134277344,1.380656909069955,430.8399963378906,0.03350941359066062
7343,2022-05-09,367.010009765625,390.92999267578125,363.7699890136719,386.8299865722656,3485200.0,-0.07252781660609453,-1.0653980800627525,1.893025262255852,25.023268462272284,34.49299338560585,54.476275905965,82.5081010747084,94.19799053497883,162.6024825627851,12.565840987268432,31.94000244140625,-35.553056315621916,-75.17499084472655,-137.06954563395777,-13.28043605549533,-106.12226823934219,-44.22771345011091,73.49199237715703,3.8307165964644647,-23.905478438317967,30.947277394615618,5,39.04998779296875,68.72998046875,99.04998779296875,134.48500061035156,11.529998779296875,0,0.13525512332091383,1.8114324674439217,395.7099914550781,1.2020767693844616,409.8599853515625,2.598331899601162,447.9200134277344,0.13525512332091383
7344,2022-05-10,371.1900024414063,383.4700012207031,364.510009765625,381.6700134277344,2271000.0,0.011389315180942106,1.6931831728341278,0.528760002525168,26.672277411255436,34.63249127825356,47.419495521437284,74.08107845472642,88.54766550887535,155.61910329672645,13.128421500094047,18.959991455078125,-37.18641675458554,-65.88749847412106,-133.5474384654127,1.7724415171705914,-99.71746846976686,-32.05752847847526,57.03487760071812,8.772773620810034,-13.306006350131918,33.82996999564582,5,34.86999511718744,64.5499877929687,93.51249694824213,130.30500793457026,-11.559997558593807,1,0.11657099795003822,-1.0653980800627525,367.010009765625,1.8114324674439217,395.7099914550781,1.2020767693844616,409.8599853515625,0.11657099795003822
7345,2022-05-11,356.1700134277344,376.42999267578125,354.5199890136719,366.8500061035156,2563400.0,-0.040464422303623016,-2.134469043741732,1.019082202271932,26.816870440359537,33.72533967737874,58.901485829718354,85.16227324485908,102.07913135831001,167.9359396978365,14.150825782673849,21.910003662109375,-38.697957397629466,-75.63498840332034,-151.21356112038137,-0.05641568625929949,-113.42427476185088,-37.84570204478979,61.742084049837615,1.9359664453489074,-19.83455140813754,37.789286358530525,5,45.264984130859375,74.26997375488281,116.6474838256836,145.3249969482422,13.53997802734375,2,0.12460334304431542,1.6931831728341278,371.1900024414063,-1.0653980800627525,367.010009765625,1.8114324674439217,395.7099914550781,0.12460334304431542
7346,2022-05-12,353.8900146484375,355.4700012207031,339.3599853515625,342.57000732421875,3268000.0,-0.006401433847151972,1.225143314786714,-1.059926506306399,29.309383536014053,33.38758030571034,52.48344703008536,82.49402719359341,102.25183804682172,167.6906751486764,15.318741899940894,16.810028076171875,-37.63678502876223,-72.08848724365237,-152.9173997135095,8.740425226204763,-112.50294347858096,-31.674031008723773,52.61150330563248,21.62849699389694,-2.6515021889879264,40.41445623492857,5,39.96498107910156,65.01498413085938,118.92748260498047,147.60499572753906,23.53997802734375,3,0.07722734590128488,-2.134469043741732,356.1700134277344,1.6931831728341278,371.1900024414063,-1.0653980800627525,367.010009765625,0.07722734590128488
7347,2022-05-13,371.760009765625,376.95001220703125,360.6099853515625,362.1000061035156,1894200.0,0.05049590092260714,-1.5854380488134643,0.8533566618320241,33.677857198330244,33.001488081418124,30.448988959777466,60.36695003843852,82.86751790253669,147.62341932071183,16.139442219821532,23.05999755859375,-36.20327846877052,-49.550993347167946,-131.63682541678713,32.53483872245124,-90.59390938197754,-8.508077312358353,21.313201667943474,62.82726354945953,36.761084646776816,41.04291603480958,5,22.094985961914062,47.144989013671875,101.05748748779297,129.73500061035156,9.079986572265625,4,-0.02090063300823719,1.225143314786714,353.8900146484375,-2.134469043741732,356.1700134277344,1.6931831728341278,371.1900024414063,-0.02090063300823719
7348,2022-05-16,359.5899963378906,370.3299865722656,356.3900146484375,370.1000061035156,1554800.0,-0.03273620913504638,1.5414784234304408,-1.0879923169024985,35.760395200271105,32.41107395025345,35.8161966824012,67.3709620832334,93.6004114707556,157.2405970146026,17.344428488633014,15.3699951171875,-38.65297349756992,-56.248506164550804,-139.52149747098855,27.02448514188694,-97.88500181776965,-14.61201051133196,22.740569879276677,45.86262459379672,15.858528344692548,41.636495653218866,5,34.26499938964844,56.75,114.57250213623047,141.90501403808594,41.160003662109375,0,0.014433111305269586,-1.5854380488134643,371.760009765625,1.225143314786714,353.8900146484375,-2.134469043741732,356.1700134277344,0.014433111305269586
7349,2022-05-17,371.8699951171875,373.7300109863281,359.2200012207031,369.1000061035156,1643100.0,0.034150001124497065,3.471483318834787,-0.2635572254872355,39.74075177152911,31.962911722569082,15.97116131558164,48.67085227214369,80.88483421912201,142.28416164350506,18.721883417783076,14.510009765625,-38.36096411330027,-38.308506774902355,-117.03237312056422,40.415359570759506,-77.67043994773326,1.053426397928547,5.08001708984375,86.48573168256546,50.84572983711632,39.361933172830916,5,17.68499755859375,43.9949951171875,104.79750061035156,129.62501525878906,45.75,1,0.017936411959325937,1.5414784234304408,359.5899963378906,-1.5854380488134643,371.760009765625,1.225143314786714,353.8900146484375,0.017936411959325937
7350,2022-05-18,353.30999755859375,368.8399963378906,351.8999938964844,364.1499938964844,1721100.0,-0.04990990884528057,-1.480233953142349,-3.9133715998105036,29.092409949231524,31.07786174764826,22.01444506544408,60.185042076825084,98.62921779566636,157.96795768506286,19.901446680229363,19.970001220703125,-40.53431680654688,-50.43650360107421,-125.40082957683364,24.52782237468523,-87.9186665889539,-12.954340613194518,20.420013427734375,37.1109397199107,3.73383523314709,37.482162987879704,5,19.639999389648438,62.55499267578125,122.48749542236328,148.1850128173828,51.410003662109375,2,0.017887994588012157,3.471483318834787,371.8699951171875,1.5414784234304408,359.5899963378906,-1.5854380488134643,371.760009765625,0.017887994588012157
7351,2022-05-19,362.3299865722656,369.1199951171875,354.6600036621094,355.55999755859375,2102900.0,0.025529956910364415,-2.3745695656663854,-0.6245379428780563,35.997216365336,31.343381148288806,6.194744428365993,45.352969231303746,88.15529134387452,145.82261866634576,21.363902993604306,15.80999755859375,-44.199900406188874,-36.250514221191395,-107.39583973191498,34.894811289532186,-71.82317697655321,-0.6778514658295762,-22.970001220703125,41.63666687377184,4.8569282893186525,35.572662755361804,5,2.81500244140625,53.535003662109375,112.57501220703125,139.16502380371094,23.96002197265625,3,0.020368186891262408,-1.480233953142349,353.30999755859375,3.471483318834787,371.8699951171875,1.5414784234304408,359.5899963378906,0.020368186891262408
7352,2022-05-20,367.7799987792969,371.7900085449219,356.2699890136719,367.8200073242188,1921600.0,0.015041570968469253,2.8897238507164738,-0.00590969126259072,35.09186690003308,32.46211430804001,-4.060819124836144,35.790901525105824,81.68347720296254,137.29496045760163,21.910365569574854,15.52001953125,-50.153746948593096,-27.025001525878906,-96.16637483080552,42.11637177904771,-61.59568817834224,7.545685126584431,-27.82481323242189,72.7438957901712,34.823004624681154,34.57068665246331,5,-6.3650054931640625,48.084991455078125,106.8324966430664,133.7150115966797,21.8800048828125,4,0.026238495645532156,-2.3745695656663854,362.3299865722656,-1.480233953142349,353.30999755859375,3.471483318834787,371.8699951171875,0.026238495645532156
7353,2022-05-23,371.3699951171875,372.0,363.0,371.1499938964844,1799400.0,0.009761260399712368,11.16207188073489,-5.498855835232462,35.01335615063543,33.38890083463779,-7.786103813639045,27.66847150134265,77.51303213672787,130.64489141176767,22.11649338494013,9.0,-51.68154550862221,-19.657005310058594,-84.95669357207913,45.642682951961945,-52.30684944106889,12.992838820951704,-30.141416650390624,89.18912495841057,50.69190777249455,32.649844131010276,5,-13.214996337890625,44.4949951171875,103.2125015258789,130.12501525878906,14.070007324218807,0,0.02550017864990628,2.8897238507164738,367.7799987792969,-2.3745695656663854,362.3299865722656,-1.480233953142349,353.30999755859375,0.02550017864990628
7354,2022-05-24,358.9700012207031,365.7099914550781,355.739990234375,363.1099853515625,2877700.0,-0.03338986471583816,1.1349047387217246,-18.81800527118879,27.042786048961716,33.41400256892692,3.015281061633118,37.0553410834043,89.65009583669541,139.9562080644232,21.965999512443208,15.6300048828125,-51.604699086730704,-28.937998962402332,-94.09826678556107,36.2222688607564,-61.5181328739817,3.6421349491770343,-15.89513746191409,35.1741551112373,4.124052897114801,32.58013391157936,5,-0.81500244140625,56.894989013671875,115.27499389648438,142.52500915527344,29.339996337890625,1,0.11638855235039425,11.16207188073489,371.3699951171875,2.8897238507164738,367.7799987792969,-2.3745695656663854,362.3299865722656,0.11638855235039425
7355,2022-05-25,388.45001220703125,395.5799865722656,363.5,372.7900085449219,5277100.0,0.08212388468696341,1.1443875412197055,-3.7826240794934356,44.21820756704226,35.070538572374495,-23.91968866952425,5.510865380462292,59.75911358706912,107.52982343329643,21.05780592790954,36.6099853515625,-45.876817852470424,2.032011413574196,-61.5506612488407,65.61468407598909,-29.75932491763325,33.82334774478164,-43.639640273769544,82.57581294476853,47.04822219193301,31.791336331207457,5,-14.71002197265625,27.41497802734375,83.81748962402344,113.04499816894531,11.769989013671875,2,0.07509327324878434,1.1349047387217246,358.9700012207031,11.16207188073489,371.3699951171875,2.8897238507164738,367.7799987792969,0.07509327324878434
7356,2022-05-26,406.4200134277344,414.0,385.8500061035156,386.2900085449219,3508100.0,0.046260781711922494,-1.6796745180519888,1.2854406242265861,52.83378939331103,37.198975482927914,-37.60976634449912,-16.300291888995673,40.991105788324035,86.87564507856024,21.04714294520879,28.149993896484375,-40.207269239471884,21.910011291503906,-36.39507919840469,80.2151017814125,-7.2425339534503905,51.0625565364582,-57.54807232335236,86.98938327892621,46.0602943763057,29.152545244954293,5,-23.470016479492188,9.074981689453125,66.47499084472656,95.07499694824219,-1.510009765625,3,-0.004182894913794755,1.1443875412197055,388.45001220703125,1.1349047387217246,358.9700012207031,11.16207188073489,371.3699951171875,-0.004182894913794755
7357,2022-05-27,422.4800109863281,422.8299865722656,410.6900024414063,411.0,2932400.0,0.03951576454895567,-1.0066079350707422,0.5702935023195173,65.72903233845871,40.52882405383765,-51.09131820501818,-33.799432965425126,23.79229581334141,68.40757561282135,20.99806891817832,16.40997314453125,-32.70994731903636,37.78350830078125,-21.004595508695616,96.57161211025812,8.389456396042817,67.17756020551968,-67.09526399238433,99.47834907580724,51.631806408032176,29.394051904738422,5,-35.115020751953125,-18.790023803710938,52.24498748779297,79.01499938964844,-11.6400146484375,4,-0.08566086323685829,-1.6796745180519888,406.4200134277344,1.1443875412197055,388.45001220703125,1.1349047387217246,358.9700012207031,-0.08566086323685829
7358,2022-05-31,414.4599914550781,425.0,412.5700073242188,419.8200073242188,4297700.0,-0.018983192867578103,-1.719915592372617,-0.4668998902112619,62.00809951402575,43.00297380300394,-38.52029137902923,-28.21440431055015,30.359533835782145,74.34155111657134,20.803881270628732,12.429992675781193,-25.97591423693666,30.39098968505857,-26.73998208761782,87.52196145773496,1.8255037987203764,58.956475571396766,-50.98181571173569,84.78197074965895,30.671267076722728,28.565485886338184,5,-26.009994506835938,-20.604995727539062,56.95000457763672,87.03501892089844,-7.649993896484375,1,-0.05983686798308674,-1.0066079350707422,422.4800109863281,-1.6796745180519888,406.4200134277344,1.1443875412197055,388.45001220703125,-0.05983686798308674
7359,2022-06-01,408.3699951171875,424.5899963378906,406.3599853515625,420.2099914550781,1598400.0,-0.014693809929662849,-1.2988641545811919,2.2089480007059783,65.24175874898617,47.01956811408779,-29.84701698649883,-25.185384854447193,35.327050015427346,78.40563228255621,20.81782891106449,18.230010986328125,-21.215027065865513,25.424493408203148,-28.63496701626599,79.48395383267228,-1.6052368040313922,52.45422362043769,-36.278763977913,72.95934165396342,11.742895829145745,27.02973021223456,6,-18.539993286132812,-14.514999389648438,58.45000457763672,93.12501525878906,-5.80999755859375,2,-0.05615004273073765,-1.719915592372617,414.4599914550781,-1.0066079350707422,422.4800109863281,-1.6796745180519888,406.4200134277344,-0.05615004273073765
7360,2022-06-02,426.8599853515625,427.25,408.4800109863281,409.3599853515625,1453400.0,0.04527754354006608,1.0536060100166944,-1.4780409976982933,69.46384794644145,50.73808273421062,-41.13226236164962,-47.7839441402204,15.600354259110702,58.27733945983226,21.662225991870365,18.8800048828125,-15.544630424405113,44.96748504638674,-4.377996169335972,94.31296626210946,20.294744438525413,69.64022565424807,-47.36152657178644,99.05793549290688,31.47754665588478,24.672740607861346,6,-35.364990234375,-33.00498962402344,33.715003967285156,71.64999389648438,-40.989990234375,3,-0.0903106149929207,-1.2988641545811919,408.3699951171875,-1.719915592372617,414.4599914550781,-1.0066079350707422,422.4800109863281,-0.0903106149929207
7361,2022-06-03,408.95001220703125,420.67999267578125,405.3800048828125,416.70001220703125,1519000.0,-0.04195748901078322,-1.0550668557702556,-0.44285714285714284,59.91786345364791,53.49652679572338,-17.78396174445112,-31.563938898939057,32.50906959861942,74.38623834534485,21.924334727821936,21.47998046875,-11.7991902663519,27.10301055908201,-22.13545489414588,76.3414760123099,2.4837778324680926,51.722243285695924,-21.81130683201934,16.323768272874933,-49.71566428577327,24.619232726613934,6,-17.45501708984375,-15.095016479492188,49.149986267089844,79.979995727539,-25.6400146484375,4,-0.021347379204646022,1.0536060100166944,426.8599853515625,-1.2988641545811919,408.3699951171875,-1.719915592372617,414.4599914550781,-0.021347379204646022
7362,2022-06-06,408.9700012207031,419.8599853515625,406.75,416.5799865722656,859900.0,4.88788680161889e-05,-1.1759333829719338,0.98193359375,64.08121777935581,56.726289198914536,-12.68015410187229,-32.18998336545724,31.332334318954736,72.41080717436,21.660138260747114,13.1099853515625,-3.4345003825204685,26.459999084472656,-23.908556284669658,76.82855445361497,1.2757213999014994,51.64427676904381,-15.413488705693112,16.41516753275024,-50.02113832691304,25.184277684571164,6,-17.475006103515625,-15.115005493164062,49.12999725341797,68.7750091552735,-29.100006103515625,0,-0.009927372537045231,-1.0550668557702556,408.95001220703125,1.0536060100166944,426.8599853515625,-1.2988641545811919,408.3699951171875,-0.009927372537045231
7363,2022-06-07,416.6499938964844,418.75,403.1499938964844,404.1099853515625,1218100.0,0.018778865571699166,-1.1576784677887406,-1.6478360950257456,63.11350865186234,60.734147265903495,-14.820223071336613,-37.903737502628246,22.76344206603676,62.82349050243795,20.428655303697376,15.600006103515625,2.849303724095705,31.657992553710926,-20.359801729751382,83.67578683717323,5.649095411979772,57.66688969544208,-17.702523383875985,56.01658332373064,-7.557941418899446,26.008897141731165,6,-21.274993896484375,-22.794998168945312,41.45000457763672,61.095016479492244,-23.69000244140625,1,-0.013944552126975984,-1.1759333829719338,408.9700012207031,-1.0550668557702556,408.95001220703125,1.0536060100166944,426.8599853515625,-0.013944552126975984
7364,2022-06-08,414.4599914550781,420.17999267578125,412.3599853515625,415.3399963378906,1335100.0,-0.005256216185017704,-2.0787326837356273,-0.0701757801567736,69.80631208120361,63.5772699896992,-4.393188888536031,-34.051693022474694,23.338937892434387,63.46271148913462,19.156941143207796,7.82000732421875,9.354400025695327,27.304490661621116,-25.88245777733175,80.49143910057398,0.7110164421446825,53.89796488109755,-11.30999755859375,46.92943856534495,-19.166680016297533,26.59347421947642,6,-7.9099884033203125,-20.604995727539062,42.175010681152344,57.365005493164006,-26.209991455078125,2,-0.018457737910062,-1.1576784677887406,416.6499938964844,-1.1759333829719338,408.9700012207031,-1.0550668557702556,408.95001220703125,-0.018457737910062
7365,2022-06-09,400.5499877929688,414.4200134277344,400.1099853515625,409.5499877929688,1186300.0,-0.03356175251867943,-1.8967653854231972,10.227215980024969,61.999248461905076,64.59565433065409,12.755023709750105,-17.545969226225623,35.28283602842595,75.75931396895231,17.61072451154769,14.350006103515625,15.752600385363905,11.175488281250068,-40.24205387915907,62.59303044165921,-14.533282798954474,36.88425936145461,26.700012207031193,2.1390485402902897,-64.28121745575882,25.70877108020456,6,13.130004882812443,-6.694992065429744,55.90001678466791,69.0150299072265,3.309997558593693,3,0.005018124645815414,-2.0787326837356273,414.4599914550781,-1.1576784677887406,416.6499938964844,-1.1759333829719338,408.9700012207031,0.005018124645815414
7366,2022-06-10,381.2200012207031,393.3999938964844,378.8399963378906,390.3999938964844,2197200.0,-0.04825861231147188,-1.0889519381066846,1.0199991861979167,53.88125391075977,63.279234505354204,31.440806086132568,4.149225761413732,52.81387376110058,93.55421031368746,15.89839223932325,21.709991455078182,24.98775249681637,-9.520997619628929,-58.35557998800812,39.31358474875026,-33.93828880381852,14.896293564560665,45.48719848632811,5.757148267163925,-57.390333175882404,24.4172911841896,6,21.824996948242188,8.334991455078125,69.32749938964844,79.25,39.230010986328125,4,0.012197665079467512,-1.8967653854231972,400.5499877929688,-2.0787326837356273,414.4599914550781,-1.1576784677887406,416.6499938964844,0.012197665079467512
7367,2022-06-13,363.989990234375,372.989990234375,361.760009765625,368.2900085449219,2191200.0,-0.04519702778226742,-1.5639285552540176,0.46841195438981414,48.02441210599427,61.72549146001737,44.14366557904424,21.889569361437964,67.72103663975963,109.01312273686068,15.478019316227986,19.459991455078125,27.81456037644824,-26.362507629394543,-75.9507021533729,23.225686894583816,-51.15660489138372,-1.568410367405363,60.802521337890596,3.817153579417293,-53.721436030025934,24.794097261989187,6,30.5150146484375,19.31500244140625,77.41000366210938,92.25,70.71002197265625,0,0.05307840282030418,-1.0889519381066846,381.2200012207031,-1.8967653854231972,400.5499877929688,-2.0787326837356273,414.4599914550781,0.05307840282030418
7368,2022-06-14,364.7799987792969,371.1099853515625,359.8399963378906,366.80999755859375,1401500.0,0.0021704128303450254,1.1204169693072235,0.4720907290831281,51.65838845847626,60.21622809440516,39.74507176272641,22.670655176466767,64.46985280128206,106.45028465422502,14.92992628820847,11.269989013671875,27.34820036505016,-25.831999206542946,-74.79271885366882,23.128720440582924,-50.31235903010588,-1.3516393829800109,56.23056268457026,8.186945212497744,-50.025068399167395,24.48035982356293,6,28.764999389648438,18.524993896484375,69.63999938964844,84.47999572753906,69.95999145507812,1,0.04136738962768782,-1.5639285552540176,363.989990234375,-1.0889519381066846,381.2200012207031,-1.8967653854231972,400.5499877929688,0.04136738962768782
7369,2022-06-15,378.5400085449219,386.7900085449219,368.4700012207031,370.3900146484375,1830300.0,0.0377213932004814,-2.0558758326143005,-4.0147777326778815,46.89244126681362,57.70829401889095,23.812869670438317,9.945898697868415,47.65760846917118,91.23605321770674,14.214968846367732,22.010009765625,23.010411447030492,-12.405490112304676,-60.91749216129938,36.106511936690026,-36.661491136802,11.850510912192647,37.57690770886711,34.26164593581805,-20.00645425686144,24.256001024497344,6,11.719985961914062,4.764984130859375,42.3599853515625,57.199981689453125,47.660003662109375,2,0.03809368252931988,1.1204169693072235,364.7799987792969,-1.5639285552540176,363.989990234375,-1.0889519381066846,381.2200012207031,0.03809368252931988
7370,2022-06-16,359.6300048828125,370.3999938964844,355.2200012207031,365.4599914550781,2106100.0,-0.04995509915794094,-1.072354812301193,-0.7153363114517766,35.4136750500746,54.985606418493916,35.96556642824629,30.939966371627975,63.54219544460926,108.46923221488174,13.401194702363068,23.32000732421875,19.227565835796327,-31.631494140625023,-79.18412473047317,15.921136449223127,-55.4078094355491,-7.855178845700948,51.9847577777046,11.550561833676769,-36.984877406276965,23.776315294924068,6,28.069992065429688,23.67498779296875,61.269989013671875,76.1099853515625,54.589996337890625,3,0.07958177773991215,-2.0558758326143005,378.5400085449219,1.1204169693072235,364.7799987792969,-1.5639285552540176,363.989990234375,0.07958177773991215
7371,2022-06-17,369.7099914550781,375.1600036621094,362.5400085449219,363.0499877929688,2776200.0,0.028028769667175712,-2.2864732552641094,-1.1423703261671725,32.91236684503012,51.522400759124395,22.053147146089316,22.59992988126612,50.679814313272004,97.05243820127771,12.466922135350737,15.529998779296875,15.277202569741632,-21.920507812499977,-68.63500923104942,24.79399360604947,-45.27775852177467,1.4367428967747173,36.26529506145755,45.89796285304973,3.6492181970772037,23.357250709274716,6,17.990005493164062,13.595001220703125,46.227500915527344,61.404998779296875,63.45001220703125,4,0.09236968079244834,-1.072354812301193,359.6300048828125,-2.0558758326143005,378.5400085449219,1.1204169693072235,364.7799987792969,0.09236968079244834
7372,2022-06-21,377.42999267578125,383.0299987792969,374.3999938964844,377.0400085449219,2019000.0,0.020881235019695632,-2.0440862240641566,0.058556143606663044,37.98585113492908,48.73043881279849,10.492051533733559,16.48515240854789,40.05501606221236,88.16282954082641,11.487806241143439,13.32000732421875,8.428140598839718,-14.683006286621094,-60.55195908876317,31.185946515520982,-37.61748268769213,8.251470114449944,23.46976531117116,70.35155623179047,32.09983131517342,22.93447640107104,6,10.270004272460938,12.145004272460938,28.95000457763672,46.10499572753906,71.16000366210938,1,0.11398145448447417,-2.2864732552641094,369.7099914550781,-1.072354812301193,359.6300048828125,-2.0558758326143005,378.5400085449219,0.11398145448447417
7373,2022-06-22,380.8399963378906,391.1499938964844,371.55999755859375,371.7699890136719,1773500.0,0.009034797785767434,-3.1285598518175504,23.25737538148525,40.9099895466739,45.51973630896185,1.6407493424811719,14.567897859431298,34.11228522069598,83.43565397282816,10.320258170308874,19.589996337890625,4.801606896459589,-11.746502685546886,-56.90386096343423,33.410855592340454,-34.32518182449053,10.832176453396755,15.491785972436844,71.30531683758664,35.8971042868273,22.57867913894367,6,3.980010986328125,8.735000610351562,25.540000915527344,42.69499206542969,75.33001708984375,2,0.1414242631736471,-2.0440862240641566,377.42999267578125,-2.2864732552641094,369.7099914550781,-1.072354812301193,359.6300048828125,0.1414242631736471
7374,2022-06-23,400.75,401.4800109863281,380.7999877929688,387.30999755859375,2111700.0,0.052279182474428865,1.7758374910905126,1.481807231347954,41.45895010729571,43.23748093622748,-22.81810141249963,-2.1624346676419464,12.154951263825865,62.02985951324547,8.642586100592666,20.680023193359318,0.6113395130688559,6.074501037597656,-36.315750300232935,48.46475237542825,-15.12062463131764,27.269626706512952,-45.529998779296875,98.42193940289528,68.12936735490612,21.195125668915306,6,-22.399993896484375,-11.175003051757812,4.347496032714844,22.784988403320312,47.709991455078125,3,0.08481594568777284,-3.1285598518175504,380.8399963378906,-2.0440862240641566,377.42999267578125,-2.2864732552641094,369.7099914550781,0.08481594568777284
7375,2022-06-24,417.6199951171875,419.67999267578125,407.3299865722656,407.7699890136719,2632900.0,0.04209605768480973,-1.3019559102505396,0.7328872257619176,52.85553753032962,43.123512449513015,-41.36170021041653,-17.63942080565363,-6.230726371917399,43.42109715697973,8.726595834822092,18.92999267578125,-3.761792196883789,21.485997009277355,-21.995596225483723,64.96759024403843,-0.2547996081031556,43.226793626657866,-61.47479370117185,96.394823012418,61.67766671507961,21.740796617380532,6,-30.169998168945312,-28.044998168945312,-14.910003662109375,5.9149932861328125,29.350006103515625,4,0.02054503421809617,1.7758374910905126,400.75,-3.1285598518175504,380.8399963378906,-2.0440862240641566,377.42999267578125,0.02054503421809617
7376,2022-06-27,404.7200012207031,420.0,402.8200073242188,415.3599853515625,1783800.0,-0.0308893109700471,-1.3795049971574747,-1.0802007652626524,48.709697025624834,43.19965521836086,-27.68952093250033,-5.136677883775974,4.688741563752046,54.40024205318389,9.169501063607704,17.179992675781193,-9.65367104140455,8.671003723144509,-34.73250171332751,52.074509159616525,-13.030748995091528,30.372756441380545,-46.033408154296865,68.4558257448897,30.125514828699096,21.70175271823602,6,-17.110000610351562,-13.764999389648438,-10.312507629394531,18.814987182617188,61.029998779296875,0,0.023473018312281102,-1.3019559102505396,417.6199951171875,1.7758374910905126,400.75,-3.1285598518175504,380.8399963378906,0.023473018312281102
7377,2022-06-28,386.2900085449219,409.7699890136719,384.489990234375,405.75,1631100.0,-0.04553763742882322,-1.192538421531144,1.8289492931326743,41.34747351542525,42.05399800246631,-6.440946278935826,11.00739022578972,21.054400264808805,70.75924414110114,9.23513878056286,25.279998779296875,-13.879566335484242,-7.949488830566395,-49.69939315399819,33.8004154928654,-28.82444099228229,12.925463331149501,-23.92461106249999,30.408774244274174,-5.449527848526412,20.874952161715886,6,1.3199920654296875,4.9449920654296875,4.2149810791015625,37.24497985839844,80.00997924804693,1,0.12133369768930224,-1.3795049971574747,404.7200012207031,-1.3019559102505396,417.6199951171875,1.7758374910905126,400.75,0.12133369768930224
7378,2022-06-29,389.6600036621094,392.5499877929688,382.739990234375,389.3800048828125,1066300.0,0.008724002802665387,2.237640565434332,-0.01438843279778567,42.97928080665105,41.61920239578158,-6.605171636034015,5.99135929143813,15.489972938313258,65.7433116064301,9.242644908218239,9.809997558593807,-15.214072918474528,-3.3394943237304915,-44.02017728504774,37.341188637586754,-23.679835804389086,17.000847156928103,-23.836530028632808,22.60207426045488,-11.366052512230514,20.340341480658623,6,-2.0500030517578125,1.5749969482421875,-1.0200119018554688,33.87498474121094,79.32998657226562,2,0.15123438926742394,-1.192538421531144,386.2900085449219,-1.3795049971574747,404.7200012207031,-1.3019559102505396,417.6199951171875,0.15123438926742394
7379,2022-06-30,385.4400024414063,389.5799865722656,376.17999267578125,387.70001220703125,1670400.0,-0.010829957350106723,3.4518559073719217,-8.071498637601977,45.47415503069309,42.73703350473919,-1.456659496757709,8.85966256451178,16.90448689253799,68.14152347989176,9.644365311493358,13.480010986328125,-14.007249609295798,-6.412995910644497,-46.55869084156819,33.7326990202792,-26.485843376106345,13.659851554817351,-16.365937225938353,21.131921994242045,-16.16580203745409,20.072847465461834,6,5.830001831054631,5.794998168945256,1.5699920654296307,38.094985961914006,81.3200073242187,3,0.1835045935510553,2.237640565434332,389.6600036621094,-1.192538421531144,386.2900085449219,-1.3795049971574747,404.7200012207031,0.1835045935510553
7380,2022-07-01,388.30999755859375,391.1300048828125,378.0799865722656,382.5,1133800.0,0.007446022984144651,1.2794767506943074,-2.570784271362277,52.35595011642597,44.897431646005394,0.1893454824547689,3.1131305998515018,11.30509318930865,63.427813968471185,9.9232893361651,13.050018310546875,-13.439952183194293,-1.6155014038085938,-38.23078018181798,34.99977737420079,-19.923140792813285,16.692137985196098,-16.180376256053876,27.68143052342304,-13.04391587243331,18.307639389004677,7,7.470001220703125,2.9250030517578125,-1.3000030517578125,35.22499084472656,73.76000976562506,4,0.15490199653540482,3.4518559073719217,385.4400024414063,2.237640565434332,389.6600036621094,-1.192538421531144,386.2900085449219,0.15490199653540482
7381,2022-07-05,400.2200012207031,400.3399963378906,380.3299865722656,384.7699890136719,1590500.0,0.030671380435710383,1.5506700639915973,2.6592114800768982,62.48019721315526,47.61902565469718,-7.752992743352252,-9.996988577112631,-2.7267093577434025,49.58172904830917,10.208837009906807,20.010009765625,-12.505965717260437,10.731002807617188,-25.129714765028154,46.59172038026253,-7.199355978705512,28.661361593939887,-25.218157196315644,71.56895256283178,25.093707070097437,17.930358786322678,7,-4.44000244140625,-8.985000610351562,-5.417510986328125,23.314987182617188,77.8699951171875,1,0.11681075372897087,1.2794767506943074,388.30999755859375,3.4518559073719217,385.4400024414063,2.237640565434332,389.6600036621094,0.11681075372897087
7382,2022-07-06,404.9100036621094,408.5799865722656,396.7300109863281,403.3399963378906,1356400.0,0.011718560859280913,1.6599351970461909,0.10161851674811265,63.46192826884137,50.1247966238269,-9.09104536057987,-15.817734821654767,-8.806919899040167,42.56136816990488,10.533693115121642,11.8499755859375,-7.483482511171474,15.624005126953136,-19.815881148883648,51.06389140278992,-2.0959380109652557,33.34394826487153,-27.20827027918517,88.67289011880194,35.81135908475068,17.719943137918385,7,-6.82000732421875,-13.675003051757812,-5.687507629394531,18.624984741210938,73.8599853515625,2,0.15025560195509668,1.5506700639915973,400.2200012207031,1.2794767506943074,388.30999755859375,3.4518559073719217,385.4400024414063,0.15025560195509668
7383,2022-07-07,410.8399963378906,411.6199951171875,397.8699951171875,399.3699951171875,1585100.0,0.014645211583188544,1.1105143957261334,7.305699179722428,61.4360552661742,52.3444749748134,-11.530579073356478,-23.405318463692765,-16.204222242387004,34.660244718201795,11.118091289442933,13.75,-2.281016450379184,21.844497680664062,-12.735782939712976,56.4247783010411,4.554357370475543,39.13463799085258,-30.6003669579419,97.79910066150119,40.825674711043504,17.290140310188523,7,-12.75,-19.604995727539062,-15.312507629394531,12.694992065429688,75.82000732421875,3,0.13499170467683919,1.6599351970461909,404.9100036621094,1.5506700639915973,400.2200012207031,1.2794767506943074,388.30999755859375,0.13499170467683919
7384,2022-07-08,406.80999755859375,409.7999877929688,398.2200012207031,402.4100036621094,1173100.0,-0.00980916856980607,1.2312167958815734,0.38360884291297837,68.67184005055186,54.101841921504764,-7.320387025308605,-21.05745001760249,-12.893969226493482,37.02327230587184,11.658660456815086,12.6199951171875,1.6308117279255043,18.196998596191406,-15.35114416924597,51.74514136162878,1.4229272134727466,34.971069978910066,-24.184745941441975,85.65892566141875,21.99219287966146,16.77407138271868,7,-8.720001220703125,-15.574996948242188,-15.657501220703125,16.724990844726562,82.42001342773438,4,0.15284774968399173,1.1105143957261334,410.8399963378906,1.6599351970461909,404.9100036621094,1.5506700639915973,400.2200012207031,0.15284774968399173
7385,2022-07-11,402.55999755859375,406.9400024414063,395.3699951171875,404.6499938964844,1019400.0,-0.010447137547026197,2.4692605793294877,-0.47499982660442924,63.62957918858328,55.75960660627793,-6.0695857385046565,-17.548884609359902,-9.328002207521592,39.67260223209507,11.905865968272412,11.570007324218807,4.8827853274742665,13.846498107910179,-19.863862644695814,47.55685886051617,-3.0086822683928176,30.701678484213176,-17.692261038471088,71.0450780299831,4.918770795485543,16.85518037630301,7,-8.660003662109375,-11.324996948242188,-10.717498779296875,20.974990844726562,85.6199951171875,0,0.15947936356415227,1.2312167958815734,406.80999755859375,1.1105143957261334,410.8399963378906,1.6599351970461909,404.9100036621094,0.15947936356415227
7386,2022-07-12,385.8699951171875,406.0,381.1300048828125,405.1199951171875,1611300.0,-0.04145966450374139,1.3674425090347095,9.210542454552092,53.25919204299047,57.08313088711851,8.566174703458103,-0.5192781431647404,5.621100658371972,54.668910347181736,11.310075317848133,24.8699951171875,6.291466897141618,-3.0760040283203125,-36.632545107979354,30.48053705133873,-19.854274568149833,13.702266511509208,34.1300048828125,15.546053632483767,-47.9784481405278,16.778270539829514,7,8.029998779296875,2.0800018310546875,6.805000305175781,37.66499328613281,92.4299926757813,1,0.19747586796400074,2.4692605793294877,402.55999755859375,1.2312167958815734,406.80999755859375,1.1105143957261334,410.8399963378906,0.19747586796400074
7387,2022-07-13,383.30999755859375,387.1600036621094,373.95001220703125,376.989990234375,1255400.0,-0.00663435247878319,-1.13065007555584,-0.3283120687905844,50.96011883423445,57.96989066796111,11.911639815367494,3.754852176103782,7.207262737275073,55.497224832160896,10.15525978797217,13.209991455078125,4.0992964843349,-6.602001953125011,-38.188127764147396,24.984123857897373,-22.395064858636204,9.19106095238618,35.912602539062505,24.847331027163655,-36.13589308712766,15.793062905511189,7,9.475006103515625,4.3899993896484375,9.364997863769531,40.22499084472656,94.45001220703125,2,0.24726722335179518,1.3674425090347095,385.8699951171875,2.4692605793294877,402.55999755859375,1.2312167958815734,406.80999755859375,0.24726722335179518
7388,2022-07-14,379.8699951171875,383.3599853515625,370.7699890136719,380.5799865722656,1312400.0,-0.008974465741349191,3.0159548319583362,-0.1123402899166562,40.69186435346851,57.43852503715838,15.44063569481898,8.836369031538482,9.347092648969351,57.67843061641611,8.922077635463427,12.589996337890625,3.3923241390446037,-10.79650421142577,-40.52097534490048,18.927966922048938,-25.658739778163124,4.065731355311584,37.541701464843754,23.31541477870256,-31.57167406299876,14.862235566737354,7,11.324996948242188,7.8300018310546875,12.805000305175781,43.66499328613281,84.08001708984375,3,0.2603522130406071,-1.13065007555584,383.30999755859375,1.3674425090347095,385.8699951171875,2.4692605793294877,402.55999755859375,0.2603522130406071
7389,2022-07-15,392.9599914550781,394.4400024414063,382.6700134277344,388.0400085449219,1520700.0,0.034459147882560215,1.9873050051895056,-6.929636793466581,38.62335786360007,55.912681453511055,3.944315533121255,-3.286424223082122,-5.0412468634900165,43.63216333521427,8.299822824559,14.570007324218807,6.007855383425294,1.5724929809570085,-27.60805716296187,30.753043124875887,-13.01778209100246,16.162768052916476,21.65320267285159,61.34916838153952,11.228696275118011,14.590275071959441,7,-1.7649993896484375,-5.2599945068359375,1.6550064086914062,30.574996948242188,53.160003662109375,4,0.23844669748712244,3.0159548319583362,379.8699951171875,-1.13065007555584,383.30999755859375,1.3674425090347095,385.8699951171875,0.23844669748712244
7390,2022-07-18,388.25,400.0,386.7200012207031,396.0499877929688,1085600.0,-0.011985931284346885,-1.4456752655538696,-1.585368879405537,41.78061391551997,53.6127277537738,9.660842079040947,3.8763864905799323,-2.2617223622069673,47.31605476498714,7.0319791600830435,13.279998779296875,8.04171602320406,-4.5684982299804915,-29.72065288616534,20.583656426204357,-17.144575558072916,8.007579098111933,23.73260182107424,49.616819572130346,1.7406439089609975,12.576077328092424,7,2.9449920654296875,-0.6399993896484375,11.952499389648438,35.28498840332031,61.30999755859375,0,0.26009017639749676,1.9873050051895056,392.9599914550781,3.0159548319583362,379.8699951171875,-1.13065007555584,383.30999755859375,0.26009017639749676
7391,2022-07-19,403.8599853515625,404.5899963378906,391.1499938964844,397.6199951171875,1358900.0,0.04020601507163546,2.490904190809864,-0.7999999999999942,59.022277495370034,53.11943322338809,-6.0105901229424035,-9.5327365473957,-18.43361113847567,31.019789688039623,5.997068747159554,16.339996337890625,10.3095277044319,9.333987426757801,-13.76578220806914,32.43375706158474,-2.215897390655641,20.883872244171243,5.649859701067612,97.84148187985353,45.783054682475395,11.549884817413467,7,-12.664993286132812,-16.249984741210938,-0.09249114990234375,19.675003051757812,61.910003662109375,1,0.20878524831029677,-1.4456752655538696,388.25,1.9873050051895056,392.9599914550781,3.0159548319583362,379.8699951171875,0.20878524831029677
7392,2022-07-20,420.45001220703125,422.4400024414063,405.8900146484375,408.3500061035156,1663600.0,0.04107865957808876,1.058457912087279,1.9391065769396298,63.92079282236695,53.39551517407617,-22.534157346866607,-23.963164546076314,-34.94818270172965,13.351895787732985,5.642696234819147,18.580017089843807,11.56370214035394,23.77301330566405,-0.6005788042696736,48.146605415597776,11.586217250697189,35.95980936063091,-49.680023193359375,96.14865547275645,38.69679436273212,12.186796054966866,7,-23.845016479492188,-31.620010375976562,-24.15001678466797,3.0849761962890625,45.399993896484375,2,0.13759061459475475,2.490904190809864,403.8599853515625,-1.4456752655538696,388.25,1.9873050051895056,392.9599914550781,0.13759061459475475
7393,2022-07-21,434.70001220703125,436.8699951171875,420.5799865722656,420.5799865722656,2076400.0,0.033892257310681684,-1.3073624604212368,1.1669436787030287,70.41950412855131,53.58970007163167,-36.92694727197619,-35.80706406500968,-48.03035769458711,-1.7451775967045364,5.907667032824115,16.41998291015625,10.569740507733968,35.33001251220702,6.780016517009187,63.88000850740485,21.055014514608104,49.605010509805936,-62.89662292480466,95.99634014160837,32.54780115117665,14.274997997598918,7,-30.880020141601562,-38.65501403808594,-45.795013427734375,-11.165023803710938,13.759979248046875,3,0.09905681239798514,1.058457912087279,420.45001220703125,2.490904190809864,403.8599853515625,-1.4456752655538696,388.25,0.09905681239798514
7394,2022-07-22,434.739990234375,446.0,429.1700134277344,436.6900024414063,1590300.0,9.196693402602207e-05,-1.5714332341723163,-0.1381025967991222,69.7088043708621,54.26516953632932,-36.41817235146192,-34.96258291269805,-47.01272241887125,-2.4360570583567664,6.821988987920127,16.829986572265625,8.99760333257484,33.67049102783204,1.0221199169641295,66.31886213869996,17.346305472398114,49.99467658326597,-60.33393671874995,81.0053812457947,12.494182650357743,16.324185555433953,7,-26.354995727539062,-34.12998962402344,-46.31499481201172,-11.205001831054688,2.059997558593807,4,0.06718963663064148,-1.3073624604212368,434.70001220703125,1.058457912087279,420.45001220703125,2.490904190809864,403.8599853515625,0.06718963663064148
7395,2022-07-25,426.20001220703125,432.7200012207031,422.0700073242188,431.6099853515625,1026500.0,-0.01964387500386089,1.7916086713062807,2.77432783498693,61.35291985491742,55.16447262654342,-27.01290590974071,-27.13824546041309,-37.00834746331185,5.489201826687349,7.0520799800218565,12.669982910156193,7.214597501640867,24.701512145996105,-9.068747523011211,58.47177181500342,7.8163823114924185,41.58664198049979,-47.49832190234372,63.9015759531526,-4.048396275871255,16.885129834503662,7,-17.815017700195312,-25.590011596679688,-39.417518615722656,-2.6650238037109375,7.0,0,0.046738578929180985,-1.5714332341723163,434.739990234375,-1.3073624604212368,434.70001220703125,1.058457912087279,420.45001220703125,0.046738578929180985
7396,2022-07-26,414.2200012207031,424.489990234375,409.4100036621094,423.8599853515625,1540000.0,-0.028108894047869537,1.766971562640864,1.7818913094982909,53.8246654122971,55.4827555796615,-11.832892756505544,-15.188762125261803,-23.59945320997906,16.500441795974268,7.262836402579237,16.790008544921875,4.425147608904183,12.246501159667957,-21.97872992429774,46.47173224363365,-4.8661143823148905,29.359116701650805,-31.48041233429683,20.76786241444271,-42.72003938590555,17.112615541982844,7,-5.8350067138671875,-9.949996948242188,-28.717506408691406,9.314987182617188,17.55999755859375,1,0.08531697222187229,1.7916086713062807,426.20001220703125,-1.5714332341723163,434.739990234375,-1.3073624604212368,434.70001220703125,0.08531697222187229
7397,2022-07-27,433.1600036621094,437.1199951171875,416.7099914550781,418.1099853515625,1758500.0,0.04572449998935402,-1.2868343622683187,-1.5612077889598364,58.283852500756595,57.437420929360165,-25.65604576064942,-32.08221436928454,-41.43711891624946,-3.0956687438551853,7.789311289635073,22.899993896484375,3.247473049798657,28.843003845214866,-7.229370426740161,64.9153781171699,10.806816709237353,46.87919098119238,-46.62479010888745,64.90845142666981,5.52271754892255,18.03618713597752,7,-18.824996948242188,-24.775009155273438,-47.657508850097656,-10.300018310546875,-7.660003662109375,2,0.07528392528364702,1.766971562640864,414.2200012207031,1.7916086713062807,426.20001220703125,-1.5714332341723163,434.739990234375,0.07528392528364702
7398,2022-07-28,448.5899963378906,450.1499938964844,431.0299987792969,434.9100036621094,1754000.0,0.03562192387415708,1.2761915488045457,0.9089685071143384,64.29647170178981,60.28998913360347,-33.875334621466095,-45.18775442424135,-55.170413265720015,-18.9749603997912,8.441897012053369,19.1199951171875,5.3723064195015695,41.32649688720704,0.927407881052261,81.72558589336182,21.126952384129652,61.52604139028443,-58.48689559786203,96.17084454458833,38.45165226785406,20.19954450307739,7,-30.154998779296875,-38.1300048828125,-59.95249938964844,-29.68499755859375,-28.529998779296875,3,0.03847613612993794,-1.2868343622683187,433.1600036621094,1.766971562640864,414.2200012207031,1.7916086713062807,426.20001220703125,0.03847613612993794
7399,2022-07-29,456.1700134277344,459.5799865722656,445.239990234375,445.239990234375,2178600.0,0.01689742783326409,-1.6239644846505006,0.7989787313782442,67.93577197638558,63.196117807032984,-35.25334570222998,-49.74775801094927,-61.32655095617116,-26.524705832375787,8.963205601210792,14.339996337890625,8.612008085953903,45.370013427734364,0.8424212026612281,89.8976056528075,23.106217315197796,67.63380954027093,-61.26316123518933,93.20316064161754,35.63416532005759,22.263796112536568,7,-30.805023193359375,-40.995025634765625,-68.9725112915039,-37.2650146484375,-37.410003662109375,4,-0.016901641374280407,1.2761915488045457,448.5899963378906,-1.2868343622683187,433.1600036621094,1.766971562640864,414.2200012207031,-0.016901641374280407
7400,2022-08-01,448.4599914550781,456.5299987792969,444.45001220703125,448.7900085449219,1696800.0,-0.016901641374280407,-1.8934184173208777,-0.03019363124904022,72.27877688971851,64.66906218418282,-20.231966230618923,-39.31615784209134,-51.654547667462055,-18.90589956677144,9.57567420361613,12.079986572265625,13.848368944128424,34.652491760253895,-11.57219835630383,80.87718187681162,11.540146701975004,57.764836818532785,-47.08582582456103,77.83536195915984,14.333147192893122,23.112345058278866,8,-15.724990844726562,-33.285003662109375,-64.49748992919922,-32.1199951171875,-13.16998291015625,0,-0.02600009785550128,-1.6239644846505006,456.1700134277344,1.2761915488045457,448.5899963378906,-1.2868343622683187,433.1600036621094,-0.02600009785550128
7401,2022-08-02,446.9700012207031,451.2900085449219,441.0199890136719,442.989990234375,1064700.0,-0.00332245966812017,-1.5934348786042085,-12.060014795635288,72.83357476664669,65.65937128910278,-13.392046928688217,-35.989391055585884,-48.47022382331829,-17.876455141071574,10.614933585181182,10.27001953125,18.799244408895163,30.825001525878918,-17.199734765757057,78.84973781751489,6.812633380060902,54.83736967169693,-39.775253496011146,70.5855218385437,2.103103762990841,24.01236814581799,8,-12.475006103515625,-31.795013427734375,-58.45750427246094,-31.105010986328125,-7.92999267578125,1,-0.03080741207701898,-1.8934184173208777,448.4599914550781,-1.6239644846505006,456.1700134277344,1.2761915488045457,448.5899963378906,-0.03080741207701898
7402,2022-08-03,465.75,466.8800048828125,450.2099914550781,451.4700012207031,1565400.0,0.04201623985504055,1.015720050259879,3.5879294877201593,77.7497771431727,66.47384606850517,-28.01674347715857,-52.6785655010076,-65.4784273411085,-36.814956952586954,11.838060441592427,19.910003662109375,24.575759868531577,46.56300048828126,-5.9619576236530065,99.08795860021553,20.300521432314156,72.82547954424837,-53.31672839055068,96.84796460131791,21.716484352207274,26.262479055967127,8,-27.604995727539062,-46.92500305175781,-76.46749877929688,-49.885009765625,-15.720001220703125,2,-0.07293612715126807,-1.5934348786042085,446.9700012207031,-1.8934184173208777,448.4599914550781,-1.6239644846505006,456.1700134277344,-0.07293612715126807
7403,2022-08-04,466.2999877929688,467.8599853515625,458.20001220703125,465.75,1421400.0,0.0011808648265567712,4.264315055963013,0.03851455462070336,75.78762509901583,67.14927059385559,-26.387848912421077,-51.50108116026405,-64.32943240494586,-37.31348768376148,12.99434399139215,9.65997314453125,27.591952701547484,44.33998870849615,-12.04367631554851,100.72365373254081,16.14815619647385,72.53182122051845,-47.333108190715905,94.18778773679857,16.59775812912325,28.191832512022327,8,-27.66499328613287,-46.98500061035162,-76.87748718261724,-50.43499755859381,-10.929992675781307,3,-0.08749729543437923,1.015720050259879,465.75,-1.5934348786042085,446.9700012207031,-1.8934184173208777,448.4599914550781,-0.08749729543437923
7404,2022-08-05,468.989990234375,470.6499938964844,455.2200012207031,456.4800109863281,933800.0,0.005768823743998341,-1.05322607171936,22.74592165131271,78.79868542336013,69.08768899034922,-26.494776041388207,-51.957767130163404,-64.85441468554563,-39.70131097443732,14.14358371664806,15.42999267578125,28.943001847250002,43.920991516113304,-15.709076727843694,103.5510597600703,14.105957394134805,73.7360256380918,-43.17807582721878,94.39755859415233,12.720972964532095,29.8150341219785,8,-28.959991455078125,-48.279998779296875,-79.56748962402344,-53.125,-39.67999267578125,4,-0.1043305692970734,4.264315055963013,466.2999877929688,1.015720050259879,465.75,-1.5934348786042085,446.9700012207031,-0.1043305692970734
7405,2022-08-08,466.760009765625,476.3500061035156,463.8299865722656,471.3200073242188,1218800.0,-0.004754857278799429,-1.4030646313890418,-0.3645088027868422,74.80285113148504,71.41859851470343,-20.010642302353858,-47.085576224854094,-61.39106286634643,-37.419356193535066,15.58745813650436,12.52001953125,28.197155732495048,38.48101043701172,-22.93250106241112,99.89452193643456,7.774254687300299,69.18776618672314,-33.77400264017626,72.8559533002676,-6.495976986808756,30.70675574971142,8,-20.230010986328125,-43.20001220703125,-75.50750732421875,-50.89501953125,-29.920013427734375,0,-0.1028365733904717,-1.05322607171936,468.989990234375,4.264315055963013,466.2999877929688,1.015720050259879,465.75,-0.1028365733904717
7406,2022-08-09,462.0700073242188,466.0799865722656,458.6099853515625,460.7699890136719,1067900.0,-0.010047995422232447,-1.6583512980771842,-0.2850918874061472,68.11140486613434,72.51054877752318,-8.738236924161868,-38.36094186216229,-56.07607334869368,-32.99504539110677,16.674148020348923,8.1500244140625,27.592773701692124,29.981007385253974,-29.787279602540366,89.74929437304831,0.09686389135680429,59.865150879151145,-21.278480382718044,45.37111408944679,-30.540199001689444,29.884143493897163,8,-8.380004882812557,-38.51000976562506,-68.56250762939459,-46.20501708984381,-39.95001220703131,1,-0.057956583103880854,-1.4030646313890418,466.760009765625,-1.05322607171936,468.989990234375,4.264315055963013,466.2999877929688,-0.057956583103880854
7407,2022-08-10,478.0899963378906,479.5899963378906,474.3999938964844,477.7900085449219,1408700.0,0.034670047308288376,2.1454676604953113,0.23075659053028405,68.59518378170678,72.98818345306951,-19.79647817053916,-49.451585594474125,-71.78977666865069,-49.443347347863664,17.649802876056178,17.519989013671818,29.469337188132442,41.261996459960926,-17.23805626687499,99.76204918679684,12.011970096542939,70.51202282337891,-30.89794314722718,93.84489002649784,19.62842978679376,29.250026363417966,8,-17.785003662109375,-52.910003662109375,-84.5824966430664,-62.225006103515625,-55.089996337890625,2,-0.0816791568367603,-1.6583512980771842,462.0700073242188,-1.4030646313890418,466.760009765625,-1.05322607171936,468.989990234375,-0.0816791568367603
7408,2022-08-11,478.7699890136719,489.2699890136719,475.5199890136719,486.3599853515625,1259600.0,0.00142231103137469,1.0507078665237506,-25.301017293997965,68.76652082081931,73.08048888022881,-17.59559624567271,-44.63057144004267,-71.8907183720462,-50.64976603230264,18.64189328302158,13.75,33.688646455862965,36.99698944091796,-17.835909845346805,91.82988872718272,9.580539797785605,64.41343908405031,-25.098347193562972,69.1629845395474,-4.02144317706346,27.41644964313237,8,-13.625,-48.75,-84.10749053955078,-63.274993896484375,-55.07998657226557,3,-0.06002880484130402,2.1454676604953113,478.0899963378906,-1.6583512980771842,462.0700073242188,-1.4030646313890418,466.760009765625,-0.06002880484130402
7409,2022-08-12,486.6600036621094,487.6000061035156,475.4599914550781,480.6400146484375,1178700.0,0.016479760280488698,2.0734238045019255,-0.7931478153183037,75.91290483334491,73.48428087396508,-23.139097115353934,-47.580360511546246,-78.90173179043506,-58.81219031948325,20.333116032468066,12.1400146484375,36.297247994091094,40.202003479003906,-13.059459373992524,93.46346633200034,13.571272052505662,66.83273490550215,-25.868692403287866,91.48732863724996,16.421114393707512,26.630731426498222,8,-21.5150146484375,-56.6400146484375,-91.99750518798828,-82.97001647949219,-68.83999633789057,4,-0.06429541838134434,1.0507078665237506,478.7699890136719,2.1454676604953113,478.0899963378906,-1.6583512980771842,462.0700073242188,-0.06429541838134434
7410,2022-08-15,489.2300109863281,490.2300109863281,483.70001220703125,485.20001220703125,830800.0,0.005280909269057332,1.165837512842184,0.6694362348742542,84.96970152243594,74.83273940238611,-21.587891131351682,-44.477703869399534,-81.14082992004683,-61.793956457132026,22.454494045871765,6.529998779296875,36.87304936918679,37.72301025390624,-11.279990216612305,86.72601072442478,13.221510018646995,62.22451048916548,-22.742964176536532,96.83744721920617,14.287235011930633,24.501500235259257,8,-19.010009765625,-58.730010986328125,-94.56751251220703,-95.37501525878906,-80.55001831054688,0,-0.12247820469339299,2.0734238045019255,486.6600036621094,1.0507078665237506,478.7699890136719,2.1454676604953113,478.0899963378906,-0.12247820469339299
7411,2022-08-16,488.17999267578125,490.8299865722656,481.05999755859375,482.8900146484375,1031500.0,-0.0021462671687494383,-1.183234790673568,1.31265003218356,80.78557477778628,75.17005025067651,-15.731862252498104,-38.77474912328262,-79.18790078752716,-60.93366120306632,24.511860268476447,9.769989013671875,36.261938343055704,32.456991577148415,-13.712772608165665,78.6267557624625,9.372109484491375,55.541873669805454,-16.94435303068235,83.8709977005004,-0.8731552732430856,23.084882092657026,8,-15.154998779296875,-57.3800048828125,-95.61249542236328,-94.32499694824219,-91.47000122070312,1,-0.10516612132440961,1.165837512842184,489.2300109863281,2.0734238045019255,486.6600036621094,1.0507078665237506,478.7699890136719,-0.10516612132440961
7412,2022-08-17,478.2999877929688,483.8399963378906,474.8800048828125,478.30999755859375,1422600.0,-0.02023844694793575,-1.6160652232023522,-0.0018922130816428641,67.7246041655516,74.27415903584715,-4.3409225725580995,-25.653838377578268,-68.501819941733,-51.3696596212111,25.63017678536759,13.29998779296875,35.547874160423476,19.684487915039142,-24.381322778776166,63.75029860885445,-2.3484174318685405,41.717393261946825,12.529998779296818,21.44192373849407,-59.30158777645292,22.03290534690766,8,-5.274993896484432,-47.50000000000006,-87.37499237060553,-84.44499206542974,-84.32998657226568,2,-0.11745765023957877,-1.183234790673568,488.17999267578125,1.165837512842184,489.2300109863281,2.0734238045019255,486.6600036621094,-0.11745765023957877
7413,2022-08-18,477.760009765625,480.7099914550781,472.0799865722656,477.2999877929688,1162100.0,-0.0011289526262282523,1.7138442640256426,-45.95731707342603,64.06148197705598,72.6366919862578,-2.239940125837734,-22.896420344254068,-67.39300800100727,-51.05175929414975,26.12104641521597,8.6300048828125,35.01459033047519,16.991510009765648,-26.356246518852856,60.33926653838415,-4.682368254543576,38.66538827407487,13.069976806640625,30.29345703125,-46.85505844286466,21.673878264309245,8,-3.0400238037109375,-46.96002197265625,-87.51750946044922,-83.90501403808594,-81.9600219726562,3,-0.11461823644990432,-1.6160652232023522,478.2999877929688,-1.183234790673568,488.17999267578125,1.165837512842184,489.2300109863281,-0.11461823644990432
7414,2022-08-19,463.95001220703125,470.760009765625,459.7699890136719,469.42999267578125,1509600.0,-0.028905721023759434,1.7002459397447625,-11.912432002124332,59.34598007058046,70.91926186837951,12.046803139697431,-7.15259538801763,-53.09232065827126,-37.88410357263092,25.97433274744292,17.990020751953125,31.39287540382861,1.7210113525390511,-39.86684220235463,43.308864907432735,-19.072915424907762,22.514938129985865,26.129974365234375,13.45789929787949,-60.9763300427244,20.79392677744684,8,10.769973754882812,-27.20001220703125,-74.50251770019531,-70.09501647949219,-63.180023193359375,4,-0.08677661107089152,1.7138442640256426,477.760009765625,-1.6160652232023522,478.2999877929688,-1.183234790673568,488.17999267578125,-0.08677661107089152
7415,2022-08-22,446.1199951171875,457.45001220703125,445.010009765625,456.7300109863281,1692800.0,-0.03843090121934811,1.0647275582175735,1.936141183284327,49.57161265158434,68.85928495565173,29.77198020678975,12.908099538713373,-34.52025357973372,-20.884230289511265,25.92820587887623,18.94000244140625,27.945219219273667,-17.105004882812523,-55.921529260478394,21.71151949485335,-36.51326707164543,2.3032573060203845,42.141391601562475,2.4224921724570394,-69.50373152522245,19.40826218883293,8,21.800003051757812,-7.345001220703125,-56.67250061035156,-52.26499938964844,-36.829986572265625,0,-0.06343582018899374,1.7002459397447625,463.95001220703125,1.7138442640256426,477.760009765625,-1.6160652232023522,478.2999877929688,-0.06343582018899374
7416,2022-08-23,449.55999755859375,453.0400085449219,444.3800048828125,451.9700012207031,2339700.0,0.007710935351603387,2.8065796975083,0.22714420900339116,40.34815584597044,65.72072629612546,27.234851418630058,12.913513417533864,-36.539774858278406,-24.92868183958501,26.587719252520355,8.660003662109375,23.750237964529674,-15.43200225830077,-47.48369997809726,16.619695461495724,-31.457851118199017,0.5938466015974768,35.24127900390624,13.127201716904157,-53.347886159116996,16.025848859898243,8,18.044998168945312,-8.57000732421875,-60.157501220703125,-55.70500183105469,-52.75,1,-0.09093336841537902,1.0647275582175735,446.1199951171875,1.7002459397447625,463.95001220703125,1.7138442640256426,477.760009765625,-0.09093336841537902
7417,2022-08-24,465.7699890136719,487.7999877929688,465.3299865722656,479.6499938964844,3587400.0,0.0360574596118628,-2.0447135980945212,5.759329374074027,49.73374922847523,63.60597389697613,10.162142025292155,-0.7675069874825908,-50.55617665438865,-41.79694627930087,27.30789296909934,38.23999023437506,21.081797545810787,-0.852510070800804,-29.188418227975603,27.483398086373995,-15.020464149388204,13.315444007786596,-21.389984130859375,49.262995278277906,-13.140416009846057,14.1679540785874,8,1.8350067138671875,-17.409988403320312,-76.36749267578125,-71.91499328613281,-78.44998168945307,2,-0.14827060391940927,2.8065796975083,449.55999755859375,1.0647275582175735,446.1199951171875,1.7002459397447625,463.95001220703125,-0.14827060391940927
7418,2022-08-25,465.8500061035156,466.6900024414063,457.6900024414063,464.7999877929688,1701800.0,0.00017179528894328833,5.593380059693209,-0.07564970757661962,48.38011571614121,60.546775106175716,9.003507584437898,0.5395137891740092,-48.42191544596801,-42.59079240674049,27.414082177033595,9.0,20.057321263948666,-1.6354934692382699,-28.68094342581827,25.40995648734173,-15.15821844752827,11.88723150905173,-21.470001220703125,49.447281601027775,-8.541060105535713,13.522724978290006,8,1.7549896240234375,-15.730010986328125,-73.13250732421875,-76.29501342773438,-69.05001831054682,3,-0.15429860242792437,-2.0447135980945212,465.7699890136719,2.8065796975083,449.55999755859375,1.0647275582175735,446.1199951171875,-0.15429860242792437
7419,2022-08-26,448.4599914550781,467.8500061035156,447.8399963378906,466.95001220703125,1777600.0,-0.037329643491672115,-1.028383033287807,-17.60923649257514,41.83618373600018,55.75416201879396,22.80298213705288,18.25841522292501,-29.417636476192627,-26.36978230583975,27.000521749924822,20.010009765625,17.21680344073252,-18.64000701904297,-46.569901346495215,9.289887308409277,-32.60495418276912,-4.6750598553168174,-3.2115869140624795,9.396564205720313,-44.7815362501471,13.964947163726135,8,19.145004272460938,1.660003662109375,-48.527496337890625,-60.345001220703125,-36.449981689453125,4,-0.1174240838993198,5.593380059693209,465.8500061035156,-2.0447135980945212,465.7699890136719,2.8065796975083,449.55999755859375,-0.1174240838993198
7420,2022-08-29,436.7999877929688,446.3900146484375,436.1700134277344,438.25,1796600.0,-0.02600009785550128,-6.542545045045045,0.07842134016415457,39.38680841377357,51.154299089459215,29.32779768559891,30.56729261247949,-15.635956914608471,-15.805168783601061,26.399349537674553,12.28997802734375,13.771997692215791,-29.717010498046818,-59.696716749076245,0.2626957529826086,-44.70686362356156,-14.727157372532076,51.0,1.2201717567743584,-51.83829663180977,14.98985312551472,8,25.185012817382756,13.320007324218693,-32.30249023437506,-44.11999511718756,-23.220001220703182,0,-0.08248626324681618,-1.028383033287807,448.4599914550781,5.593380059693209,465.8500061035156,-2.0447135980945212,465.7699890136719,-0.08248626324681618
7421,2022-08-30,433.20001220703125,443.8200073242188,428.1600036621094,440.0,1251000.0,-0.008241702579084853,1.1689752097554698,4.689607273645846,28.950591190230952,46.8460754255347,27.165439920365998,34.870594660499705,-10.237350910903444,-13.239389546926077,25.87565288675423,15.660003662109432,8.286994868607962,-32.62848663330078,-65.03275560205617,-0.22421766454539238,-48.830621117678504,-16.42635214892306,53.56737609863285,8.4507208014397,-37.81896107794826,16.202134484377705,8,24.779983520507812,16.91998291015625,-28.7025146484375,-40.52001953125,-21.880004882812443,1,-0.055193912715502225,-6.542545045045045,436.7999877929688,-1.028383033287807,448.4599914550781,5.593380059693209,465.8500061035156,-0.055193912715502225
7422,2022-08-31,431.7799987792969,441.2799987792969,429.8599853515625,439.0899963378906,1294300.0,-0.003277962575531368,-1.0484284165927678,1.0750015707605174,28.117739750595604,42.85232628926133,23.794925403168406,35.43177915345433,-7.247000672839761,-12.948971749095335,24.761744952233762,11.420013427734375,1.1961894496855052,-32.35000000000002,-68.15435204461244,3.454352044612392,-50.25217602230623,-14.447823977693815,52.64309414062501,9.1206724477572,-32.838197879736946,17.90217602230622,8,26.199996948242188,21.989990234375,-25.452499389648438,-39.100006103515625,-38.82000732421875,2,-0.08099032220012103,1.1689752097554698,433.20001220703125,-6.542545045045045,436.7999877929688,-1.028383033287807,448.4599914550781,-0.08099032220012103
7423,2022-09-01,425.5,428.20001220703125,415.6600036621094,427.3900146484375,1994300.0,-0.014544441143756859,6.145284134381304,0.25855202184241066,21.085485832675673,38.601160262827456,24.453839904937468,40.578924650815054,0.4528062965417803,-7.65223394982246,23.79022726022173,16.1199951171875,-5.265735092566501,-36.589999389648426,-76.30902896255259,3.129030183255736,-56.44951417610048,-16.730484603196373,56.672569349609375,18.854178726927625,-16.144045130752314,19.859514786452078,9,26.229995727539062,27.7449951171875,-14.139999389648438,-32.82000732421875,-37.8599853515625,3,-0.0897297125165245,-1.0484284165927678,431.7799987792969,1.1689752097554698,433.20001220703125,-6.542545045045045,436.7999877929688,-0.0897297125165245
7424,2022-09-02,420.05999755859375,433.9800109863281,418.0,432.739990234375,1299800.0,-0.012784964609650395,1.1081761158215975,6.708938836142867,18.162574387099184,35.11126712232911,25.71782178936229,44.44392542541897,6.63681986642581,-3.08542018405808,22.858453597994224,15.980010986328125,-10.041088215886361,-39.5835021972656,-83.33594019155947,4.1689357970282686,-61.45972119441251,-17.707283200118695,58.12181784976565,14.31823079543299,-12.326606926716403,21.876218997146932,9,31.669998168945312,33.18499755859375,-5.6125030517578125,-19.035003662109375,-36.579986572265625,4,-0.05537306551638599,6.145284134381304,425.5,-1.0484284165927678,431.7799987792969,1.1689752097554698,433.20001220703125,-0.05537306551638599
7425,2022-09-06,418.760009765625,422.6300048828125,413.7300109863281,420.5,1391000.0,-0.0030947669393046606,1.9666646321614583,0.137223283866589,18.12087628721501,32.641569393578514,25.39970573366844,44.231252770307265,8.137199142350312,-2.4879102137064706,21.73567833053124,8.899993896484375,-14.753843916059225,-38.483489990234375,-85.71957172459929,8.752591744130541,-62.10153085741683,-14.865449123051917,55.6704969379594,16.716515092967537,-2.5784937309656506,23.61804086718245,9,32.00498962402344,33.519989013671875,1.509979248046875,-13.02001953125,-30.70001220703125,1,-0.016119017677399317,1.1081761158215975,420.05999755859375,6.145284134381304,425.5,-1.0484284165927678,431.7799987792969,-0.016119017677399317
7426,2022-09-07,435.2900085449219,438.7200012207031,419.010009765625,421.2900085449219,1421900.0,0.039473680374944475,-1.1239217723875075,-8.046022169215659,31.385796025926055,30.602907926628603,7.412099020614846,26.975123494682748,-7.580327500274109,-19.77190857384403,20.76740890518867,19.959991455078125,-18.028747527405926,-20.614491271972668,-68.7835519207564,27.55456937681106,-44.69902159636456,3.4700390524192244,34.28445850128202,78.25773906185269,56.787392682067804,24.084530324391878,9,5.5,16.989990234375,-11.335014343261719,-29.550018310546875,-39.510009765625,2,-0.04987484561207378,1.9666646321614583,418.760009765625,1.1081761158215975,420.05999755859375,6.145284134381304,425.5,-0.04987484561207378
7427,2022-09-08,439.0400085449219,440.8699951171875,427.6300048828125,429.5199890136719,1131100.0,0.008614946188485684,1.0091043386851037,0.6800013950892857,33.69547142762049,28.97128078345963,-0.5903752629862993,21.238504625735118,-9.863383970805558,-24.176970832277448,19.27845154446625,13.239990234375,-19.04517183272486,-14.91199188232423,-62.4563139200593,32.63233015541084,-38.68415290119174,8.860169136543277,26.06690201649195,93.25723050005453,69.89140268628967,23.77216101886752,9,1.75,13.239990234375,-14.20501708984375,-33.300018310546875,-58.930023193359375,3,-0.06313775665359844,-1.1239217723875075,435.2900085449219,1.9666646321614583,418.760009765625,1.1081761158215975,420.05999755859375,-0.06313775665359844
7428,2022-09-09,450.0299987792969,452.6000061035156,441.3200073242188,441.3699951171875,1292200.0,0.025031865024780497,-1.5753482879110594,0.9096623839565061,43.995854116937174,29.211244159119303,-15.71279550635444,8.416507536783229,-19.337122467912707,-35.82751865424774,17.572285991111087,13.55999755859375,-19.159727157249904,-2.4850021362304915,-48.58637176572904,43.61636749326806,-25.535686950979766,20.565682678518783,10.966759816110084,93.38819746061057,65.92830342902177,23.05068481474927,9,-16.864990234375,2.25,-21.544998168945312,-39.25999450683594,-46.290008544921875,4,-0.1268137845899623,1.0091043386851037,439.0400085449219,-1.1239217723875075,435.2900085449219,1.9666646321614583,418.760009765625,-0.1268137845899623
7429,2022-09-12,455.3699951171875,459.989990234375,449.8800048828125,457.3299865722656,1250300.0,0.01186586750300056,1.777468968899732,-0.22632686215293318,54.471623636770275,30.88733473945227,-22.316328794989772,0.6452306970291488,-22.931509951935766,-42.0596802471585,15.891558100929007,10.1099853515625,-21.463458392651432,4.41949462890625,-38.83900349753981,47.67799275535231,-17.20975443431678,26.04874369212928,-41.639984130859375,90.01297624364464,56.932844065598,21.629249063223043,9,-18.509994506835938,-3.089996337890625,-26.395004272460938,-43.83000183105469,-46.720001220703125,0,-0.148736151250633,-1.5753482879110594,450.0299987792969,1.0091043386851037,439.0400085449219,-1.1239217723875075,435.2900085449219,-0.148736151250633
7430,2022-09-13,429.30999755859375,439.6900024414063,428.0199890136719,434.260009765625,1697600.0,-0.05722818331912127,-2.0995931005414668,2.5255274425846634,41.967472447018515,32.33365487909533,2.871445505870895,23.17415410755018,4.514745009018952,-17.002625569901852,13.632787841903122,27.350006103515625,-24.525626729827195,-18.644502258300804,-58.93851102899475,21.649506512393145,-38.79150664364778,1.5025021270461707,-14.654786987304703,25.13419400193025,-10.037350997274235,20.147004385346982,9,7.5500030517578125,22.970001220703125,1.05999755859375,-16.375,-27.239990234374943,1,-0.10675266551650842,1.777468968899732,455.3699951171875,-1.5753482879110594,450.0299987792969,1.0091043386851037,439.0400085449219,-0.10675266551650842
7431,2022-09-14,436.8399963378906,437.260009765625,425.7300109863281,430.739990234375,1475100.0,0.01753977038065413,2.3227504386331357,-1.2323214263695885,37.67572894294822,33.39565367824562,-4.568331189025628,12.22759688024496,-1.8968692579315984,-25.241697912655354,11.462333376412188,11.529998779296875,-25.399627441814232,-8.547503662109364,-44.34161102485962,27.24660370064089,-26.44455734348452,9.349550019265791,-21.278090173339876,32.42846491857075,-0.9209247318461422,17.89705368137514,9,0.0200042724609375,15.44000244140625,-1.7949981689453125,-21.05499267578125,-35.69000244140625,2,-0.11166559653014496,-2.0995931005414668,429.30999755859375,1.777468968899732,455.3699951171875,-1.5753482879110594,450.0299987792969,-0.11166559653014496
7432,2022-09-15,422.1199951171875,436.92999267578125,419.6600036621094,433.239990234375,1468000.0,-0.03369655101204927,-1.1533681635013833,-1.822948195212247,33.4368540789786,34.76802792783483,9.652343207015065,23.740099615377062,13.642331512120563,-10.966539787728607,9.753681564984621,17.269989013671875,-25.414252018183902,-20.45850524902346,-54.1322383542618,13.21522785621488,-37.2953718016426,-3.621638696404318,-5.66952727124027,6.099658502663195,-24.171914218288077,16.836866552619163,9,14.740005493164062,30.160003662109375,16.5050048828125,-6.334991455078125,-4.94000244140625,3,-0.0623993097758333,2.3227504386331357,436.8399963378906,-2.0995931005414668,429.30999755859375,1.777468968899732,455.3699951171875,-0.0623993097758333
7433,2022-09-16,423.0,424.3900146484375,414.0199890136719,418.70001220703125,2095700.0,0.0020847268383203943,1.9293787015405306,-0.3866897195235743,38.97835576530047,37.08089252541275,9.365278907703555,19.54958231862122,13.417471396381018,-12.348906883786526,8.258705869631044,10.370025634765625,-23.93650921176561,-16.840499877929688,-47.21281265192147,13.531812896062092,-32.02665626492558,-1.6543434909337975,36.989990234375,19.534502388231115,-12.825002895472043,15.186156386995894,9,13.860000610351562,29.279998779296875,19.74249267578125,-5.595001220703125,-5.239990234375,4,-0.1013948336842494,-1.1533681635013833,422.1199951171875,2.3227504386331357,436.8399963378906,-2.0995931005414668,429.30999755859375,-0.1013948336842494
7434,2022-09-19,423.6900024414063,424.2200012207031,415.0499877929688,415.2799987792969,1270000.0,0.001631211445404901,-1.067640795037395,1.9558203574115476,43.729078096179016,39.92624828196431,10.330729534230954,16.5365916738877,13.534058059254505,-13.133919838395002,7.5719363574539535,9.170013427734318,-22.166154594272825,-14.13749694824213,-43.08497800865604,14.809984112171776,-28.611237478449084,0.3362435819648226,35.38058776855462,37.67046501536592,1.315365764734807,14.473740530206943,9,13.31498718261713,28.589996337890568,23.892486572265568,-1.4450073242188068,8.389984130859318,0,-0.04708634164619041,1.9293787015405306,423.0,-1.1533681635013833,422.1199951171875,2.3227504386331357,436.8399963378906,-0.04708634164619041
7435,2022-09-20,417.8200073242188,421.1900024414063,414.0799865722656,420.05999755859375,1271400.0,-0.01385445746504077,2.160007052951334,-0.266348306656159,42.79962235921482,41.194451207885294,17.939939153595162,21.26814406413456,20.29607370931501,-7.344535276653573,7.793386752658653,9.610015869140682,-19.09927023549301,-18.592492675781216,-48.581206067330356,11.396220715767925,-33.586849371555786,-3.5981359800066457,40.349570861816346,16.351182949040926,-22.56148242387446,14.994356695774567,9,19.18498229980463,34.45999145507807,29.762481689453068,4.424987792968693,6.570007324218693,1,-0.021947281764845505,-1.067640795037395,423.6900024414063,1.9293787015405306,423.0,-1.1533681635013833,422.1199951171875,-0.021947281764845505
7436,2022-09-21,408.67999267578125,427.9200134277344,408.5,422.1400146484375,1485800.0,-0.021875483433576037,-1.8104201354078797,6.008964577656828,39.914421795500765,41.88544569320532,25.60054067191936,28.657801186214442,30.778343634734767,1.2404868913068867,7.927317376246261,19.420013427734375,-15.192130167826917,-25.688507080078125,-57.425785350793944,6.048771190637694,-41.557146215436035,-9.819867944720215,48.606593726806636,0.6331084141804263,-40.31108238887927,15.86863913535791,9,25.56500244140625,40.98500061035156,41.68000793457031,14.045013427734375,13.32000732421875,2,-0.01617398813258364,2.160007052951334,417.8200073242188,-1.067640795037395,423.6900024414063,1.9293787015405306,423.0,-0.01617398813258364
7437,2022-09-22,396.7099914550781,406.6499938964844,395.45001220703125,404.8200073242188,2261300.0,-0.029289423106648838,-1.107245286702285,0.6025261983684728,38.02511829656001,41.2220306020523,34.569976792577336,37.09036599582839,44.06171106785848,12.992687502201193,6.714272066252394,13.22998046875,-11.285985601350433,-34.20550842285155,-66.57868123078339,-1.8323356149197139,-50.39209482681747,-18.018922018885632,58.62513149140625,3.88044102457102,-38.21149538269959,16.186586403965908,9,31.010009765625,44.915008544921875,55.20249938964844,26.31500244140625,35.08001708984375,3,0.0111920610446965,-1.8104201354078797,408.67999267578125,2.160007052951334,417.8200073242188,-1.067640795037395,423.6900024414063,0.0111920610446965
7438,2022-09-23,393.9700012207031,395.4599914550781,386.3699951171875,394.8999938964844,1680700.0,-0.006906784032146729,7.868341918003989,0.11467211541717856,38.89881671971947,39.49171872237999,31.873416185860435,36.015722025189234,48.221205882220715,15.364844258038488,6.035722957079954,10.339996337890625,-10.273490843346053,-33.35149841308595,-65.35254905227305,-1.3504477738988498,-49.35202373267953,-17.35097309349237,57.772015081414054,18.291222031992397,-26.185592256170466,16.000525319593564,9,19.05999755859375,43.114990234375,57.94248962402344,29.05499267578125,33.529998779296875,4,0.058913093340007494,-1.107245286702285,396.7099914550781,-1.8104201354078797,408.67999267578125,2.160007052951334,417.8200073242188,0.058913093340007494
7439,2022-09-26,395.7999877929688,404.8299865722656,393.1000061035156,394.3599853515625,1819200.0,0.004644989635240071,-4.9242909987669545,-1.5484019163878016,40.27447210836589,39.303607573640804,23.13800142020642,31.661606671564186,47.439261334077685,13.112777206550675,5.6807988640379135,11.72998046875,-9.86863505124154,-28.888511657714787,-62.20497028206711,4.427946966637535,-45.54674096989095,-12.230282345538626,50.712266814353995,22.69551990398916,-24.247966652920386,16.658229312176147,9,16.015014648437443,41.28500366210932,56.9599990844726,27.225006103515568,-1.0299987792969318,0,0.0554826241787123,7.868341918003989,393.9700012207031,-1.107245286702285,396.7099914550781,-1.8104201354078797,408.67999267578125,0.0554826241787123
7440,2022-09-27,400.7699890136719,407.2900085449219,395.2300109863281,399.70001220703125,1624300.0,0.012556850363782068,-1.4095949171816455,0.7430381892934051,33.79037102595029,38.87190113841881,15.303146047363214,25.14302385899748,43.7485026750079,7.472591603823389,5.867248329512016,12.05999755859375,-11.926581317146145,-22.117010498046852,-56.553632447368045,12.31961145127434,-39.33532147270745,-4.898699523386256,40.93088483444012,34.6570097487277,-7.981519357206025,17.21831097466061,9,10.8800048828125,36.31500244140625,54.965003967285156,22.2550048828125,-15.739990234375,1,0.0781246061753531,-4.9242909987669545,395.7999877929688,7.868341918003989,393.9700012207031,-1.107245286702285,396.7099914550781,0.0781246061753531
7441,2022-09-28,409.2900085449219,412.0,398.80999755859375,404.05999755859375,1710600.0,0.021259125595253447,1.4769971832115973,4.88796668663187,36.62921348314609,39.22660773888187,2.7537749195349193,15.53644400043504,36.12987081104609,-1.0671625270596223,6.263559112644465,13.19000244140625,-15.988137946533698,-12.401490783691429,-46.990414907869365,22.187433340486507,-29.695952845780425,4.892971278397567,27.984395004716134,89.42648872885917,50.99362432982939,17.29446206208898,9,-2.1450042724609375,27.79498291015625,44.05748748779297,13.7349853515625,-44.300018310546875,2,0.03689317058385577,-1.4095949171816455,400.7699890136719,-4.9242909987669545,395.7999877929688,7.868341918003989,393.9700012207031,0.03689317058385577
7442,2022-09-29,396.80999755859375,404.7900085449219,394.1199951171875,401.1400146484375,1999000.0,-0.030491853516522838,-1.197732087070759,-0.827917398484044,26.397023494524646,37.82868193101789,12.58997311673221,26.62746557116401,48.850007330886115,11.546277911989534,6.767973308660183,15.170013427734375,-16.8779970621531,-23.133001708984352,-59.08336574262904,12.817362324660337,-41.108183725806725,-5.157819692161979,36.3920533164482,40.73351717699954,8.869936750901893,17.975182016822348,9,10.335006713867188,40.274993896484375,57.48749542236328,26.214996337890625,-35.61999511718744,3,0.06348126961616352,1.4769971832115973,409.2900085449219,-1.4095949171816455,400.7699890136719,-4.9242909987669545,395.7999877929688,0.06348126961616352
7443,2022-09-30,387.3200073242188,403.0,387.010009765625,395.2699890136719,2001500.0,-0.02391570346705696,-2.73162975703384,1.8360162383885523,20.89144526260938,35.291167171732376,18.423981512851356,34.89977720949429,58.0154090757801,21.574125246956385,6.750312920270505,15.989990234375,-18.254592044714286,-30.713992309570244,-69.37453919594708,7.946554576806591,-50.04426575275863,-11.383718866381855,42.13547909019479,1.2404869137059105,-22.306426041971587,19.330273443188414,9,19.82499694824213,39.789993286132756,70.6624908447265,35.70498657226557,-17.210021972656307,4,0.11481462454759805,-1.197732087070759,396.80999755859375,1.4769971832115973,409.2900085449219,-1.4095949171816455,400.7699890136719,0.11481462454759805
7444,2022-10-03,396.7999877929688,399.5299987792969,388.0,389.3200073242188,1819000.0,0.024475834683165498,-1.2786569846688043,-0.9408802134316108,33.79522951008201,34.29067907738428,5.2842144869158005,24.862585227352895,48.31301719885579,12.62584536955427,7.038193317407343,12.209991455078068,-17.575070736175405,-20.071011352539017,-59.85796278382918,19.715940078751146,-39.9644870681841,-0.1775356368939356,29.20865931766673,39.17559765140362,15.175566199244706,19.89347571564508,10,10.34501647949213,30.310012817382756,62.062507629394474,26.225006103515568,-14.22998046875,0,0.07736898475674603,-2.73162975703384,387.3200073242188,-1.197732087070759,396.80999755859375,1.4769971832115973,409.2900085449219,0.07736898475674603
7445,2022-10-04,412.010009765625,414.7200012207031,405.17999267578125,406.4400024414063,1788900.0,0.03833170977966871,-1.3584615268546252,0.7446553299823673,38.5035735712568,34.133918163579395,-12.110135973203398,9.613848747883935,33.328051098633864,-1.7188061481831483,6.810967890781161,17.920013427734318,-17.829905239941468,-4.52348937988279,-44.357460273709705,35.310481513944126,-24.44047482679622,15.39349606703064,10.827545185534689,90.22016495576547,64.50674709516787,19.916985446913454,10,-11.465011596679688,11.16998291015625,46.85248565673828,11.014984130859375,-43.46002197265619,1,-0.04184369394753351,-1.2786569846688043,396.7999877929688,-2.73162975703384,387.3200073242188,-1.197732087070759,396.80999755859375,-0.04184369394753351
7446,2022-10-05,413.5799865722656,417.4400024414063,400.7900085449219,405.2999877929688,1200800.0,0.003810530738157736,1.081245267400224,1.4865328351176372,45.497675624904076,34.96420231117318,-14.429354127079648,6.676316044161638,32.39222424558898,-2.3690926699937336,7.075175584903192,16.649993896484432,-19.00014716850842,-1.868011474609375,-40.721014381046245,36.984991431827495,-21.294512927827782,17.558489978609032,6.340163592176282,87.31509432070025,56.678454008635555,19.426501453218435,10,-11.67498779296875,9.600006103515625,42.472511291503906,9.44500732421875,-10.339996337890625,2,-0.06903135722206943,-1.3584615268546252,412.010009765625,-1.2786569846688043,396.7999877929688,-2.73162975703384,387.3200073242188,-0.06903135722206943
7447,2022-10-06,411.3200073242188,417.2999877929688,407.2200012207031,412.3699951171875,1282700.0,-0.005464430875336657,-1.1794565561655528,-0.12681013861911025,43.930577721844045,35.5232868669648,-11.039971345316019,7.118048840068639,34.662580784897955,0.5214392015186604,7.249569438377165,10.079986572265682,-19.78501531162277,-2.7419906616210596,-39.99624549515431,34.51226417191219,-21.369118078387658,15.885136755145538,-24.950012207031307,79.88827936176831,45.87077093923706,18.627127416766623,10,-9.095001220703182,11.859985351562443,42.729988098144474,11.704986572265568,-3.279998779296932,3,-0.11263740218045037,1.081245267400224,413.5799865722656,-1.3584615268546252,412.010009765625,-1.2786569846688043,396.7999877929688,-0.11263740218045037
7448,2022-10-07,392.9599914550781,403.7200012207031,391.3900146484375,402.1600036621094,1414300.0,-0.04463681693623178,1.001620006836726,8.76201825263083,36.508905405141036,35.104890566606485,8.0033451439607,22.117266277498345,52.322412027627706,19.60596700664928,7.1820751251386925,19.929992675781307,-19.950238700598902,-18.248506164550804,-52.526551775962844,16.029539446861236,-35.387528970256824,-1.109483358844784,-5.9713964843750205,16.847795664928597,-16.017463011647884,17.139022805706016,10,9.2650146484375,30.220001220703125,62.915000915527344,33.725006103515625,4.70001220703125,4,-0.08084789725292851,-1.1794565561655528,411.3200073242188,1.081245267400224,413.5799865722656,-1.3584615268546252,412.010009765625,-0.08084789725292851
7449,2022-10-10,387.6400146484375,394.9100036621094,379.7099914550781,393.0,1305300.0,-0.01353821488783491,2.3115521425484524,0.5826063303987846,36.68607650560428,35.426635619901376,13.459515920445028,23.297383780020823,56.62158532948308,25.430799165129827,6.977454700749631,15.20001220703125,-19.02075447525465,-20.181983947753906,-49.04479545167783,8.680827556170016,-34.61338969971587,-5.750578195791945,29.659973144531307,21.01781310435582,-13.360668221862799,14.431405751961965,10,10.934982299804688,32.20997619628906,64.84748077392578,43.15997314453125,19.379974365234375,0,-0.04522244514094742,1.001620006836726,392.9599914550781,-1.1794565561655528,411.3200073242188,1.081245267400224,413.5799865722656,-0.04522244514094742
7450,2022-10-11,383.4800109863281,389.45001220703125,374.5299987792969,384.3200073242188,1786800.0,-0.010731615686998208,1.6882892295003094,0.1567161629734329,38.372096625519355,35.62028930238729,16.661107857194907,25.136644008948565,59.939954203891375,30.372943593275636,7.975098106895001,14.920013427734375,-18.119943087535546,-22.05048828125001,-51.00716316126375,6.906186598763725,-36.52882572125691,-7.572150841243115,33.068176879882856,20.85763561687674,-17.054546319429857,14.478337440006868,10,12.504989624023438,33.77998352050781,69.00748443603516,47.319976806640625,10.17999267578125,1,-0.0023730145927782775,2.3115521425484524,387.6400146484375,1.001620006836726,392.9599914550781,-1.1794565561655528,411.3200073242188,-0.0023730145927782775
7451,2022-10-12,388.05999755859375,399.7900085449219,383.1000061035156,386.4800109863281,2210700.0,0.011943221135531035,-3.0024004244653018,-1.8809445958218527,45.71654995507139,37.76690335355915,9.781585494660305,17.61809481667774,54.60223418954388,26.465647127012517,8.77458689163393,16.69000244140625,-17.407172567185853,-15.031501770019531,-40.94139524571841,10.878391705679348,-27.986448507869,-2.076555032170063,26.80746274414065,31.634328395482758,-10.145481951488552,12.954946737849443,10,7.9250030517578125,29.199996948242188,63.462501525878906,42.739990234375,-6.17999267578125,2,-0.050275756038675734,1.6882892295003094,383.4800109863281,2.3115521425484524,387.6400146484375,1.001620006836726,392.9599914550781,-0.050275756038675734
7452,2022-10-13,395.7799987792969,398.989990234375,371.010009765625,373.1199951171875,1731500.0,0.019893834121713194,-1.081845770280074,14.34189635524308,50.85417573985359,41.096095628808506,2.1234136556375347,8.246384977472644,45.5931556744257,19.38303557016502,9.518063048957844,27.97998046875,-16.135709629741257,-5.994500732421898,-30.46990997079496,18.480908505951163,-18.2322053516084,6.243203886764604,17.473963062500047,75.72606384715644,29.695555410423985,12.237704619186522,10,-1.55499267578125,19.720001220703125,50.7550048828125,35.019989013671875,-15.709991455078068,3,0.018848833892786354,-3.0024004244653018,388.05999755859375,1.6882892295003094,383.4800109863281,2.3115521425484524,387.6400146484375,0.018848833892786354
7453,2022-10-14,380.1099853515625,403.0799865722656,379.5700073242188,402.3599853515625,1804400.0,-0.039592737066211914,-1.0154327931812166,-0.9819062843844568,43.451037098518846,42.16896313863482,18.621366141247734,21.6483571932377,59.74769643824288,35.54846719843687,9.944740246988484,23.509979248046818,-16.220919825243527,-19.520013427734398,-43.678779985536266,4.638753130067471,-31.599396706635332,-7.440630148833463,30.609339365664084,28.375373143560235,-19.755606506354983,12.07938327890094,10,14.115020751953125,35.3900146484375,66.42501831054688,50.69000244140625,-5.1099853515625,4,0.07347879369053412,-1.081845770280074,395.7799987792969,-3.0024004244653018,388.05999755859375,1.6882892295003094,383.4800109863281,0.07347879369053412
7454,2022-10-17,403.739990234375,405.1400146484375,391.7900085449219,393.2300109863281,2311500.0,0.062166230284524504,1.0060072040592192,-0.4723586178897472,51.07258996514889,43.565520515733944,-4.381426257421765,-3.7448879745961676,34.758835762915396,12.754309971908242,10.346883768347395,25.030029296875,-13.345878442551566,5.10749206542971,-16.36673538472843,26.58171951558785,-5.629621659649388,15.844605790508808,4.596775585755495,95.89796597196639,44.15982044020285,10.737113725079073,10,-9.514984130859375,11.760009765625,38.982513427734375,27.05999755859375,-11.509979248046875,0,-0.015059163618486582,-1.0154327931812166,380.1099853515625,-1.081845770280074,395.7799987792969,-3.0024004244653018,388.05999755859375,-0.015059163618486582
7455,2022-10-18,408.6499938964844,420.0,401.510009765625,415.8500061035156,1704500.0,0.012161301285164017,1.385805191532258,-0.6850643599861785,49.762676204883356,44.03940946906497,-10.971993235910872,-9.883861086533102,28.590904251438644,8.246479368582982,10.40021447082908,18.489990234375,-8.511613157737315,10.475996398925759,-9.620674535203364,30.57266733305488,0.42766093186116905,20.524331865990348,-37.639984130859375,76.83198945495681,28.62763190884828,10.048335467064563,10,-13.144989013671875,-3.29998779296875,35.920005798339844,22.149993896484375,-12.79998779296875,1,-0.003988755431684643,1.0060072040592192,403.739990234375,-1.0154327931812166,380.1099853515625,-1.081845770280074,395.7799987792969,-0.003988755431684643
7456,2022-10-19,402.0700073242188,412.2099914550781,399.7799987792969,408.8200073242188,1291800.0,-0.016101765986890837,-1.1941701547693861,0.9374984105455008,52.0397131052869,44.94042451166974,-6.924591123326536,-4.031147706423951,33.96176313689722,14.907529957005693,10.880772582631044,12.42999267578125,-6.547004976546418,4.226509094238338,-15.353449671816293,23.80646786029297,-5.563470288789006,14.016488477265682,-30.080197753906305,63.40070167395096,13.66262519715805,9.789979383027324,10,-6.565002441406307,2.065002441406193,42.49999237060541,28.729980468749943,-9.600006103515682,2,-0.020916764515906405,1.385805191532258,408.6499938964844,1.0060072040592192,403.739990234375,-1.0154327931812166,380.1099853515625,-0.020916764515906405
7457,2022-10-20,401.1499938964844,408.6099853515625,397.9700012207031,403.2200012207031,1399100.0,-0.002288192133149014,-1.524316340493929,0.3066677517361111,55.74478301886551,47.07774424652802,-8.491920613569391,-2.9106771900608805,33.12057750597842,15.647648176100518,10.761996489921517,10.639984130859375,-6.204829636840429,3.0844955444335938,-16.541977581540493,22.71096867040768,-6.728741018553421,12.897732107420609,-28.199980517578126,53.376182245001104,-2.393384762984425,9.813236562987035,10,-5.644989013671875,2.82000732421875,43.420005798339844,29.649993896484375,-15.509979248046875,3,-0.048036867273752115,-1.1941701547693861,402.0700073242188,1.385805191532258,408.6499938964844,1.0060072040592192,403.739990234375,-0.048036867273752115
7458,2022-10-21,417.17999267578125,418.6099853515625,395.8200073242188,404.0199890136719,1488900.0,0.0399601122353086,1.8451927161615571,-6.357467197405278,58.02868248778405,49.44914491121465,-23.16059649082399,-18.037476986918705,15.457415994784697,-0.3428016380207737,10.006039304447555,22.789978027343693,-6.681688092258469,17.953994750976562,-3.327814809567599,39.235804311520724,7.313089970704482,28.594899531248643,-43.28897956445314,90.00351585107936,30.8074627860573,10.64090478027207,10,-21.67498779296875,-17.714981079101562,27.39000701904297,13.6199951171875,-37.470001220703125,4,-0.08895437461787181,-1.524316340493929,401.1499938964844,-1.1941701547693861,402.0700073242188,1.385805191532258,408.6499938964844,-0.08895437461787181
7459,2022-10-24,417.760009765625,421.0700073242188,405.1499938964844,420.0,1411900.0,0.0013903281557765546,6.2694044201665,-0.17021197652280584,52.56033534827117,51.0256158804093,-21.253849001418814,-17.800596117125167,12.962946074936895,-0.7822556054553615,9.80387470282075,15.920013427734432,-6.8556194803693415,17.436010742187477,-5.3167017973328825,40.18872328170784,6.059654472427269,28.812367011947686,-42.94681691652346,86.89109877784631,30.31322294756297,11.376356269760182,10,-21.720001220703125,-18.294998168945312,26.80998992919922,13.03997802734375,-10.170013427734375,0,-0.10235544036303179,1.8451927161615571,417.17999267578125,-1.524316340493929,401.1499938964844,-1.1941701547693861,402.0700073242188,-0.10235544036303179
7460,2022-10-25,432.0799865722656,433.7900085449219,420.3399963378906,420.8299865722656,1292000.0,0.034277998065622706,-1.1995149119655049,-5.022343324250682,57.39763405746697,52.32351411400881,-31.240170835111826,-31.25721022014079,-3.227407743565493,-15.17220472251114,9.98052276299399,16.029998779296875,-4.0518366768747,30.19048767089845,3.364592097178388,57.01638324461851,16.77753988403839,43.60343545775851,-55.41652114415939,95.49638683781801,41.0382674885303,13.412947786860034,10,-29.679977416992188,-29.679977416992188,12.562507629394531,-1.279998779296875,-16.009979248046818,1,-0.09222823741981523,6.2694044201665,417.760009765625,1.8451927161615571,417.17999267578125,-1.524316340493929,401.1499938964844,-0.09222823741981523
7461,2022-10-26,424.3900146484375,437.1300048828125,420.0899963378906,425.6099853515625,1355200.0,-0.017797565642494684,-2.4704675836435848,-0.10844184027777778,55.00881821839239,52.785141056068674,-19.953119633544873,-23.587314647720405,2.498116307984958,-7.311661088588949,10.503183330323058,17.040008544921875,-0.8253057051041992,21.745515441894554,-6.755052807329093,50.2460836911182,7.49523131728273,35.99579956650638,-44.29895663332235,69.1600315001115,17.178455153468,14.25028412461181,10,-16.040008544921875,-20.32000732421875,20.252479553222656,6.40997314453125,-16.470001220703125,2,-0.06724948174985756,-1.1995149119655049,432.0799865722656,6.2694044201665,417.760009765625,1.8451927161615571,417.17999267578125,-0.06724948174985756
7462,2022-10-27,422.0,431.6700134277344,420.1300048828125,430.2300109863281,998300.0,-0.005631646754029718,1.0774063117183488,6.746072643586151,62.681229818746864,54.92182913609402,-15.033607536679483,-20.251681239128175,3.1739190633850285,-4.763560038507535,10.805717211847728,11.540008544921875,2.6377443881455065,18.09600067138672,-11.523369041324258,47.715370384097696,3.28631581503123,32.90568552774221,-37.345826235469076,63.37447161222352,6.6616643260208335,14.809684856355496,10,-7.5399932861328125,-17.92999267578125,19.954994201660156,8.79998779296875,-26.8599853515625,3,-0.06997630042487413,-2.4704675836435848,424.3900146484375,-1.1995149119655049,432.0799865722656,6.2694044201665,417.760009765625,-0.06997630042487413
7463,2022-10-28,431.7900085449219,432.80999755859375,416.6199951171875,422.0,1169600.0,0.023199072381331565,1.7371125643307666,-1.189549875593757,68.55509516831097,56.86432971422313,-18.687011149686157,-27.973504398135788,-8.234476186685413,-14.459576420562371,10.673176598347212,16.19000244140625,5.270584925236733,25.662509155273426,-5.358469193438282,56.683487503985134,10.152019980917544,41.17299832962931,-42.93776829092843,83.30208097747827,21.16223881361791,15.510489174355863,10,-15.31500244140625,-27.720001220703125,2.8824920654296875,-0.990020751953125,-42.010009765625,4,-0.10688064332939073,1.0774063117183488,422.0,-2.4704675836435848,424.3900146484375,-1.1995149119655049,432.0799865722656,-0.10688064332939073
7464,2022-10-31,427.5,430.7999877929688,423.80999755859375,427.55999755859375,1038500.0,-0.00993540484963662,1.1376188742988669,-0.006128448031321793,68.48026312249385,58.944061593957635,-11.926395079962333,-22.414820933964734,-5.200866637343893,-10.064599581492075,10.533473325399246,7.980010986328125,6.816076989643648,19.837499999999977,-12.259678057321082,51.93467805732104,3.788910971339476,35.88608902866048,-34.785538575701025,53.04729255198848,-13.723155065225257,16.048589028660526,10,-11.024993896484375,-23.42999267578125,-2.4425048828125,3.29998779296875,-38.850006103515625,0,-0.11178949367233182,1.7371125643307666,431.7900085449219,1.0774063117183488,422.0,-2.4704675836435848,424.3900146484375,-0.11178949367233182
7465,2022-11-01,394.7699890136719,434.1400146484375,387.05999755859375,433.4800109863281,4241900.0,-0.07656142920778508,1.3522349554472655,645.1932858596134,52.27843465685296,58.9705862107983,20.8167913847131,9.441456006884948,26.441318224697454,22.803225037860557,11.539127633261506,47.08001708984375,10.082954500190965,-12.030509948730469,-44.559176072466414,20.498156175005477,-28.294843010598413,4.2338231131374755,42.360015869140625,15.398422862520372,-53.51078518157009,16.264333061867966,11,17.32501220703125,9.300018310546875,29.680007934570312,36.029998779296875,10.589996337890625,1,0.03247462492336206,1.1376188742988669,427.5,1.7371125643307666,431.7900085449219,1.0774063117183488,422.0,0.03247462492336206
7466,2022-11-02,385.0299987792969,408.989990234375,384.8200073242188,402.5199890136719,2702400.0,-0.024672570117881154,-1.699052948333043,0.4518207260830147,46.399142964622754,57.93218176032689,31.162537178644072,17.84795917001884,34.846975651843536,32.93443521882705,12.388243624618497,24.169982910156193,10.351433385353744,-20.34300079345701,-54.101524722342845,13.415523135428828,-37.2222627578999,-3.463738829014119,51.098605957031225,0.4257733655585882,-64.82778838334026,16.87926196444291,11,25.94500732421875,19.040008544921875,39.337493896484375,51.720001220703125,14.79998779296875,2,0.08061711722029852,1.3522349554472655,394.7699890136719,1.1376188742988669,427.5,1.7371125643307666,431.7900085449219,0.08061711722029852
7467,2022-11-03,364.989990234375,382.6199951171875,364.3299865722656,375.8399963378906,3252100.0,-0.05204791472990922,-2.005749936682991,0.6203551836290289,45.07940846276752,56.49337353532505,50.8849292425453,36.089395784328985,52.76969726186121,53.52821792835971,13.581031109258806,20.70001220703125,9.948681898508994,-38.06650848388671,-76.18371615394716,0.05069918617374469,-57.12511231891693,-19.00790464885648,69.1500244140625,0.9454281573833844,-66.12377392031912,19.058603835030222,11,35.74000549316406,35.74000549316406,57.12500762939453,73.61000061035156,45.790008544921875,3,0.11761972750483451,-1.699052948333043,385.0299987792969,1.3522349554472655,394.7699890136719,1.1376188742988669,427.5,0.11761972750483451
7468,2022-11-04,361.1900024414063,371.6600036621094,352.6300048828125,371.6600036621094,3187600.0,-0.0104112109773985,2.635147385019864,0.9649765281985023,34.100594660598276,54.442291236694736,51.302518762516115,39.40767087992856,54.362008475158575,57.852890983066686,14.129489614387564,19.029998779296875,9.497251224461081,-40.27799682617183,-82.58458375678936,2.0285901044456978,-61.43129029148059,-19.124703360863066,68.76141052246089,10.501774669402373,-50.734679717854966,21.153293465308757,11,33.69000244140619,33.69000244140619,60.924995422363224,77.40998840332026,67.2000122070312,4,0.09399488351712804,-2.005749936682991,364.989990234375,-1.699052948333043,385.0299987792969,1.3522349554472655,394.7699890136719,0.09399488351712804
7469,2022-11-07,370.1099853515625,370.5,357.4800109863281,363.55999755859375,1650000.0,0.02469609582176413,2.552512594196261,-0.6255957048044082,36.01798903253591,52.0667751228135,39.01545663880262,30.680025728486783,43.85310037757671,49.29508118617417,14.160041047584146,13.019989013671875,8.734118450488381,-30.481512451171852,-74.67849126178487,13.715466359441166,-52.58000185647836,-8.383023045865343,53.65571496582032,21.445194914111994,-36.256284743767566,22.098489405306495,11,24.77001953125,24.77001953125,47.01751708984375,68.49000549316406,48.810028076171875,0,0.05314640027625872,2.635147385019864,361.1900024414063,-2.005749936682991,364.989990234375,-1.699052948333043,385.0299987792969,0.05314640027625872
7470,2022-11-08,382.5700073242188,391.1000061035156,370.1300048828125,372.45001220703125,2668500.0,0.03366572766422582,-1.841461700051276,1.5450403019149321,43.215031891609726,50.75635441983764,21.00252269635888,19.129091475915686,30.292073844188565,37.57530244049258,13.502203896797715,20.990020751953125,6.5314603828247755,-17.9759902954101,-62.24895027063735,26.296969679817153,-40.112470283023754,4.160489692203555,35.50483735839839,53.12280025384404,-3.6984058083222067,22.13647998761363,11,10.815002441406193,12.309997558593693,34.55749511718744,56.029983520507756,13.959991455078068,1,0.01589248099920426,2.552512594196261,370.1099853515625,2.635147385019864,361.1900024414063,-2.005749936682991,364.989990234375,0.01589248099920426
7471,2022-11-09,368.5499877929688,379.6499938964844,368.1300048828125,376.9700012207031,1446900.0,-0.03664693850233891,-1.488124153431917,-0.8320175385691609,39.60459110439951,48.19228345157682,29.355712149084866,33.3209073629435,43.141530362765366,52.10060591982153,13.528129122526906,14.440002441406307,4.6271379162299695,-31.020509338378872,-77.26758856757363,15.226569890815881,-54.14404895297622,-7.896969723781524,44.289269705664026,41.38285002598015,-15.218384511024219,23.12353961459737,11,24.835021972656193,26.330017089843693,43.312507629394474,70.05000305175776,16.430023193359318,2,0.09987789656167756,-1.841461700051276,382.5700073242188,2.552512594196261,370.1099853515625,2.635147385019864,361.1900024414063,0.09987789656167756
7472,2022-11-10,403.239990234375,403.75,388.0,397.3500061035156,3088200.0,0.0941256372009247,3.558608293180584,-0.699521940363968,46.02758443641975,45.68922670358891,-9.247748089366041,-0.8237917420599388,7.705709575168157,17.999471433178996,12.557152903005283,35.20001220703119,1.4081414099176186,3.2964935302734375,-42.94219687665054,49.53518393719742,-19.822851673188552,26.415838733735427,4.782527054992215,99.0023282192108,44.70017501823888,23.11934520346199,11,-9.85498046875,-8.3599853515625,9.302505493164062,35.36000061035156,-19.720001220703125,3,-0.008456511617628504,-1.488124153431917,368.5499877929688,-1.841461700051276,382.5700073242188,2.552512594196261,370.1099853515625,-0.008456511617628504
7473,2022-11-11,408.0400085449219,411.9400024414063,398.6400146484375,402.260009765625,1720200.0,0.011903626690787705,-1.0430106014686977,0.9813267151287803,47.29519146092186,43.33532985230313,-19.859423072088248,-3.6091178151701797,2.402726497066851,13.767763217872016,11.799752558326013,13.299987792968807,-1.0766297452746585,6.700010681152321,-38.69593013376169,52.095951496066334,-15.997959726304657,29.3979810886093,-55.410003662109375,92.8387908402421,40.89672409609088,22.697970407457,11,-14.654998779296875,-13.160003662109375,4.6624908447265625,30.559982299804688,-20.96002197265625,4,0.0067150038648069454,3.558608293180584,403.239990234375,-1.488124153431917,368.5499877929688,-1.841461700051276,382.5700073242188,0.0067150038648069454
7474,2022-11-14,397.6600036621094,403.5700073242188,391.0400085449219,400.0499877929688,1801700.0,-0.025438693915892707,1.657469344957796,-0.413492151489722,40.20713187986767,41.99407398819367,-15.821116817489894,6.632064340736974,12.324154374229693,24.343582580705913,11.130875386426638,17.0,-4.913327006499287,-3.3759948730468636,-48.785693428699574,42.03370368260585,-26.080844150873247,19.32885440477952,-43.84379882812499,67.40470309271734,20.10563468236729,22.704849277826366,11,-15.375,-2.779998779296875,15.042495727539062,40.93998718261719,-4.33001708984375,0,0.07727709778034231,-1.0430106014686977,408.0400085449219,3.558608293180584,403.239990234375,-1.488124153431917,368.5499877929688,0.07727709778034231
7475,2022-11-15,407.0199890136719,416.4800109863281,401.7799987792969,414.5,2076400.0,0.02353765846543543,1.5699247999957318,3.129732490582828,45.10455461915139,41.85023083869685,-25.99427725531882,-3.0106560515778256,2.646809904021268,14.96646179365888,11.43911296738071,18.82000732421875,-10.594010974279456,6.06549072265625,-39.29249077131698,51.42347221662948,-16.613500024330335,28.744481469642835,-52.04130822753905,80.4342900135262,34.41747434881998,22.67899074698661,11,-22.464981079101562,-12.139984130859375,2.1925048828125,28.25,-23.069976806640625,1,0.029236953307624436,1.657469344957796,397.6600036621094,-1.0430106014686977,408.0400085449219,3.558608293180584,403.239990234375,0.029236953307624436
7476,2022-11-16,393.6600036621094,407.1000061035156,390.8299865722656,407.0199890136719,1260100.0,-0.03282390475204333,1.4068041460507783,1.7860916749964302,42.47797244605681,41.56118239239566,-12.607166571866856,10.21046374878216,14.99475588594703,28.437426205410702,11.555157415313163,16.27001953125,-16.75964168401049,-6.873994445800804,-52.34422690187404,38.59623801027243,-29.60911067383745,15.861121782235841,-36.22126966796873,19.8736006977893,-22.958338059539585,22.735116228036624,11,-9.104995727539062,1.220001220703125,12.962493896484375,39.019989013671875,-9.170013427734375,2,0.007290542830078683,1.5699247999957318,407.0199890136719,1.657469344957796,397.6600036621094,-1.0430106014686977,408.0400085449219,0.007290542830078683
7477,2022-11-17,381.8800048828125,388.489990234375,378.0199890136719,384.6000061035156,2049800.0,-0.029924296778211734,-1.0057410281819006,0.20359312896888848,36.891317712520504,41.87126273149813,2.034595661277308,21.57915696892161,25.484072417010566,40.55530504201738,11.774860637434399,15.6400146484375,-18.7881442070543,-17.69049377441405,-63.916141876660674,28.535154327832572,-40.80331782553736,5.4223302767092605,-22.079619808984376,10.036436983538291,-26.533021516842513,23.112824051123308,11,5.100006103515625,13.0,24.74249267578125,50.79998779296875,1.22998046875,3,0.008117749198382151,1.4068041460507783,393.6600036621094,1.5699247999957318,407.0199890136719,1.657469344957796,397.6600036621094,0.008117749198382151
7478,2022-11-18,380.0700073242188,389.42999267578125,369.9400024414063,388.4700012207031,2046100.0,-0.004739702355322617,2.7771383791935778,3.088231664217013,37.378256166372694,42.022403524146654,7.604005218289387,21.57244933577175,25.601449887554963,42.64227862226227,12.73103394745877,19.489990234374943,-19.15275844575774,-17.64499206542962,-63.87363984497529,28.58365571411605,-40.75931595520245,5.4693318243432145,-18.002437213890687,21.766229099495575,-12.193489813239488,23.114323889772827,11,12.235000610351506,14.809997558593693,24.792495727539006,50.849990844726506,-3.570007324218807,4,0.00907722688707202,-1.0057410281819006,381.8800048828125,1.4068041460507783,393.6600036621094,1.5699247999957318,407.0199890136719,0.00907722688707202
7479,2022-11-21,375.0,380.3999938964844,372.1600036621094,376.5700073242188,1429400.0,-0.013339666973231634,-1.2731007543103448,0.18690576964298844,43.830747157797184,42.09081633150082,15.020135190420376,24.53252737439061,28.712874655501423,48.02997342525384,13.638886611695138,8.239990234375,-17.807508171858785,-20.576998901367176,-66.85741477377911,25.70341697104476,-43.717206837573144,2.563209034838792,-10.755932254631887,10.872360613577522,-24.384533996649395,23.140207936205968,11,17.305007934570312,19.8800048828125,29.862503051757812,55.91999816894531,15.8699951171875,0,0.03221329752604163,2.7771383791935778,380.0700073242188,-1.0057410281819006,381.8800048828125,1.4068041460507783,393.6600036621094,0.03221329752604163
7480,2022-11-22,392.2300109863281,394.0,375.0,379.989990234375,2298700.0,0.04594669596354173,1.408111719872592,-7.796155191851368,52.146437766678496,43.48435484953182,-0.7772367085182736,4.389009086481394,10.52423376157708,31.175241178194085,13.64825101612119,19.0,-13.813034954124646,-1.3544891357421989,-44.331223195923656,41.62224492443926,-22.842856165832927,20.13387789434853,-25.896505511321607,59.98387068957724,19.48163091066271,21.488367030090725,11,0.9799957275390625,2.649993896484375,12.632492065429688,38.68998718261719,-3.010009765625,1,0.00280441464224368,-1.2731007543103448,375.0,2.7771383791935778,380.0700073242188,-1.0057410281819006,381.8800048828125,0.00280441464224368
7481,2022-11-23,395.8500061035156,400.1000061035156,390.05999755859375,390.4200134277344,1488700.0,0.009229266032154015,-2.2650304678350968,0.4436261004634974,60.19828556986679,45.0588771976926,-0.13128440530726948,-1.558675394126169,5.7251570177647295,27.76521599940679,13.385549057784605,10.040008544921875,-10.331793352530838,3.692506408691429,-36.80096186904058,44.185974686423435,-16.554227730174603,23.93924054755746,-27.510640408056247,85.90848977469001,38.73359048375563,20.246734138866003,11,-2.6399993896484375,-0.970001220703125,4.5774993896484375,35.06999206542969,-4.670013427734375,2,-0.030061876248582142,1.408111719872592,392.2300109863281,-1.2731007543103448,375.0,2.7771383791935778,380.0700073242188,-0.030061876248582142
7482,2022-11-25,392.4700012207031,395.8299865722656,391.4800109863281,394.8500061035156,861800.0,-0.008538600052285017,1.0046128315472675,-0.438307199460462,60.36585082190929,46.51117268224676,1.7437064734434102,-0.5316754419369545,8.337036450905202,31.262781946911332,13.108650359188212,4.3699951171875,-8.839217215297424,1.78900146484375,-36.19879827707507,39.77680120676257,-17.20489840611566,20.78290133580316,-22.205009713609,74.70157839404295,21.942305084073475,18.993899870959396,11,0.7400054931640625,2.410003662109375,7.350006103515625,38.44999694824219,-0.8999938964843182,4,-0.020332792217259477,-2.2650304678350968,395.8500061035156,1.408111719872592,392.2300109863281,-1.2731007543103448,375.0,-0.020332792217259477
7483,2022-11-28,385.6400146484375,398.70001220703125,383.4800109863281,394.3800048828125,1690700.0,-0.017402569753158903,-1.3307816333683842,3.6722572703492844,55.21877317686285,48.17913282635733,5.656997571849331,2.807539524079857,14.275325922014986,38.07712197331716,13.195568863274493,15.220001220703125,-5.444416679165329,-2.733485412597645,-35.44777086214748,29.98080003695219,-19.090628137372562,13.623657312177272,-13.526422362174003,48.24627705239979,-8.123963691360608,16.357142724774906,11,7.5699920654296875,9.239990234375,14.097488403320312,45.27998352050781,-10.02001953125,0,-0.006560598487637348,1.0046128315472675,392.4700012207031,-2.2650304678350968,395.8500061035156,1.408111719872592,392.2300109863281,-0.006560598487637348
7484,2022-11-29,379.7099914550781,385.3399963378906,377.42999267578125,381.6300048828125,1716300.0,-0.015377095135641894,-1.44135501584745,0.21968141568200228,48.99479296384033,48.61138153132276,9.804043626668488,5.24246553796587,19.20411551977736,44.021204568274584,13.387090938301686,8.21002197265625,-5.8594746924891865,-6.274008178710915,-33.471319896909506,20.923303539487677,-19.87266403781024,7.324647680388409,-5.821742420812029,18.76490163250766,-36.445711852390005,13.598655859099297,11,8.810012817382812,15.170013427734375,17.77501678466797,51.21000671386719,6.80999755859375,1,-0.008453797706974187,-1.3307816333683842,385.6400146484375,1.0046128315472675,392.4700012207031,-2.2650304678350968,395.8500061035156,-0.008453797706974187
7485,2022-11-30,407.5899963378906,411.489990234375,374.0,375.489990234375,4902300.0,0.07342447001716801,-1.1374004894297614,-16.71863625526504,62.50320334825394,50.83640718712245,-20.100371476519115,-22.796647630416487,-9.184561694400827,16.385383071243893,12.950487317070525,37.489990234375,-6.32847901700876,20.964996337890625,-7.670473890167955,49.600466565949205,6.647261223861335,35.282731451919915,8.8900146484375,89.59723949752212,31.28928518722587,14.3177351140293,11,-16.875,-12.709991455078125,-9.837486267089844,23.330001831054688,-12.25,2,-0.04102161822156769,-1.44135501584745,379.7099914550781,-1.3307816333683842,385.6400146484375,1.0046128315472675,392.4700012207031,-0.04102161822156769
7486,2022-12-01,416.0700073242188,418.2200012207031,405.0,407.8900146484375,1943100.0,0.020805248074092342,1.1185932548221762,0.25482838381408984,54.93803930191325,52.84159847483275,-28.01310088126371,-30.390102864069206,-17.790539194012922,8.467837070012308,12.48666477532881,13.220001220703125,-4.286502294902675,27.893006896972736,-3.6004963863541093,59.38651018029958,12.146255255309313,43.63975853863616,-42.07000732421881,95.13796056731513,40.243520718654,15.746751641663435,12,-21.99000549316412,-21.190002441406307,-13.66999816894537,14.849990844726506,-27.390014648437557,3,-0.06453242394516812,-1.1374004894297614,407.5899963378906,-1.44135501584745,379.7099914550781,-1.3307816333683842,385.6400146484375,-0.06453242394516812
7487,2022-12-02,407.9200134277344,409.1700134277344,400.1600036621094,401.8699951171875,1876000.0,-0.01958803507346696,1.107600109934432,0.7396117026436104,49.95497707174172,54.23901190876265,-17.63543665051054,-19.878157683473546,-9.477924653665525,17.179490252042058,11.057571109622351,15.910003662109432,-4.18338907616419,17.596511840820312,-13.084335379020558,48.27735906066118,2.256088230899877,32.93693545074075,-33.920013427734375,76.70740047798449,25.513324064552258,15.340423609920427,12,-12.730010986328125,-14.535003662109375,-1.7100067138671875,22.999984741210938,-12.610015869140625,4,-0.04103750784691207,1.1185932548221762,416.0700073242188,-1.1374004894297614,407.5899963378906,-1.44135501584745,379.7099914550781,-0.04103750784691207
7488,2022-12-05,395.1400146484375,404.20001220703125,393.17999267578125,401.1600036621094,1499000.0,-0.03132966846099827,-1.217300400657016,-0.9950364948776022,49.07121150462724,54.821285725077104,-2.7859211022342834,-4.663393128479186,3.4078745414856257,30.50746235402937,9.010412975470459,14.740020751953125,-2.720158941941577,3.1190124511718977,-24.365150235428985,30.60317513777278,-10.623068892128515,16.86109379447231,-20.25561462402345,47.806454239852144,-1.2818532401022154,13.742081343300429,12,0.9699859619140625,-1.7550048828125,14.124992370605469,35.77998352050781,1.55999755859375,0,-0.00903479068652413,1.107600109934432,407.9200134277344,1.1185932548221762,416.0700073242188,-1.1374004894297614,407.5899963378906,-0.00903479068652413
7489,2022-12-06,389.7799987792969,395.489990234375,385.1600036621094,395.45001220703125,1209800.0,-0.013564852129464788,2.5930578775575195,0.941864414512605,43.45283846317171,53.85533024690967,5.46591652785753,2.367174591588764,8.754593386434635,36.18083653016265,6.7963440598303615,10.329986572265625,0.9559688581540513,-3.2245040893554915,-28.74491968969221,22.295911510981227,-15.984711889523851,9.535703710812868,-14.028886730957026,35.68520656645509,-9.048169036461047,12.760207800168365,12,6.3300018310546875,3.605010986328125,20.492507934570312,39.625,3.42999267578125,1,-0.03632819463916903,-1.217300400657016,395.1400146484375,1.107600109934432,407.9200134277344,1.1185932548221762,416.0700073242188,-0.03632819463916903
7490,2022-12-07,388.6499938964844,394.1900024414063,385.3900146484375,388.05999755859375,968600.0,-0.0028990838071513148,-1.967974350661066,-0.10405554509001858,47.90253390584962,52.48913561757444,6.743882686194354,4.190901276253953,9.697673826540608,37.69601520616783,5.786664358062661,8.799987792968807,4.8033862938801235,-4.65850830078125,-29.7975737201304,20.4805571185679,-17.228041010455797,7.911024408893297,-12.04950406469726,10.556535063832143,-35.77972489592188,12.569532709674569,12,7.4600067138671875,4.735015869140625,21.622512817382812,40.7550048828125,1.550018310546875,2,-0.005480522105398067,2.5930578775575195,389.7799987792969,-1.217300400657016,395.1400146484375,1.107600109934432,407.9200134277344,-0.005480522105398067
7491,2022-12-08,405.3599853515625,406.7200012207031,389.4599914550781,391.6000061035156,1525700.0,0.04299496132123637,1.0946599829264634,23.322143485232505,59.440323138725354,52.38629920833177,-9.47125782135987,-10.139856679004481,-7.283592205088894,21.2230287321712,4.773893560475045,18.07000732421875,7.9789068940687,10.210983276367188,-12.57578718347014,32.997753736204515,-1.182401953551448,21.604368506285823,-27.927105291997066,84.13150134729777,31.83195318472434,11.393385229918659,12,-9.249984741210938,-19.934982299804688,2.7225189208984375,24.045013427734375,-19.289978027343693,3,-0.024718742292685114,-1.967974350661066,388.6499938964844,2.5930578775575195,389.7799987792969,-1.217300400657016,395.1400146484375,-0.024718742292685114
7492,2022-12-09,399.8299865722656,405.8299865722656,399.2799987792969,404.1900024414063,1061300.0,-0.013642192074042048,-1.3992666826893518,-0.3168620962680269,57.71391782606651,52.66353750268774,-3.115032040516155,-5.1420616862393445,-1.6923905559320929,26.69538651469236,5.011117133686314,6.54998779296875,8.226800745888681,4.8514846801757585,-17.730489655075758,27.433459015427275,-6.4395024874499995,16.142471847801517,-21.58136408947746,68.04260005265557,11.390009099569703,11.290987167625754,12,-3.7199859619140625,-14.404983520507812,7.6925201416015625,29.57501220703125,-21.22998046875,4,-0.02788683758332644,1.0946599829264634,405.3599853515625,-1.967974350661066,388.6499938964844,2.5930578775575195,389.7799987792969,-0.02788683758332644
7493,2022-12-12,410.7799987792969,410.9800109863281,398.3299865722656,400.7300109863281,1810500.0,0.027386670772008515,1.4210544760035746,-2.305034682121354,63.354727067573066,54.259085736435814,-11.313666777943297,-16.73424936668522,-12.146760367563502,15.523290045604426,5.35454093901749,12.6500244140625,7.020965656192516,15.664497375488281,-7.28143634835601,38.61043109933257,4.191530513566136,27.137464237410427,-31.731948721750427,99.22535960381529,35.26245598891469,11.47296686192214,12,-14.669998168945312,-25.354995727539062,-10.050003051757812,15.284988403320312,-12.709991455078068,0,-0.03766006443029091,-1.3992666826893518,399.8299865722656,1.0946599829264634,405.3599853515625,-1.967974350661066,388.6499938964844,-0.03766006443029091
7494,2022-12-13,428.3900146484375,441.9800109863281,422.2099914550781,432.1099853515625,3247700.0,0.04286970135223678,-1.4589550397601108,-0.3701467882107871,63.458384777109764,54.36521700630869,-23.79448545618112,-33.649221193359665,-29.351899708207156,-2.209301680803037,6.183889889002353,31.20001220703125,6.506319929885535,31.738012695312477,4.382834354230454,59.0931910363945,18.060423524771466,45.41560186585349,-48.558525567627896,75.98516130528313,11.043101389321066,13.677589170541024,12,-14.82000732421875,-28.660003662109375,-33.510009765625,-8.175018310546875,-18.3900146484375,1,-0.07397465243771606,1.4210544760035746,410.7799987792969,-1.3992666826893518,399.8299865722656,1.0946599829264634,405.3599853515625,-0.07397465243771606
7495,2022-12-14,418.9200134277344,434.239990234375,416.1499938964844,426.5299987792969,1631400.0,-0.022106026977483983,-1.7513251334416338,2.045711097985168,58.22811786802409,54.730781291432116,-14.022972031038535,-24.498014944875536,-20.069056011900955,7.218170772456915,6.678903783314164,18.089996337890625,7.385269970065053,21.673010253906227,-7.112004543222213,50.45802505103467,7.280502855341979,36.065517652470476,-36.60258347070402,56.09293796078504,-5.941017512039821,14.392507398564224,12,-5.350006103515625,-13.865005493164062,-24.040008544921875,-8.680007934570312,-17.370025634765568,2,-0.061372150168450545,-1.4589550397601108,428.3900146484375,1.4210544760035746,410.7799987792969,-1.3992666826893518,399.8299865722656,-0.061372150168450545
7496,2022-12-15,396.5299987792969,415.1600036621094,394.239990234375,410.9400024414063,1741300.0,-0.05344699210055737,-1.2032638827509181,1.8935652299449874,51.27512427472861,54.87746431398622,5.927104266803553,-1.9836667052813937,1.8191556145892491,29.626314667215865,7.14141170816677,24.680023193359375,9.515061260068364,-0.860504150390625,-29.59880355926805,27.8777952584868,-15.229653854829337,13.508645554048087,-11.82606558109461,4.796831900891427,-53.33654014863055,14.369149704438724,12,17.040008544921875,8.525009155273438,-2.397491455078125,13.710006713867188,5.3699951171875,3,-0.015963449402951246,-1.7513251334416338,418.9200134277344,-1.4589550397601108,428.3900146484375,1.4210544760035746,410.7799987792969,-0.015963449402951246
7497,2022-12-16,384.9800109863281,393.989990234375,380.5499877929688,392.7300109863281,3565600.0,-0.02912765195199596,1.6173430879040438,0.5378208209882928,49.79868125845112,54.95829428663332,15.512111337130364,10.340643867026813,12.79563945975616,40.82503530685102,6.901964503049814,15.980010986328068,6.71255344164058,-12.565492248535179,-40.983207479725365,15.852222982655007,-26.774349864130272,1.6433653670599142,57.0,7.211495231599082,-50.01733453238335,14.20885761559508,12,26.284988403320312,20.979995727539062,9.152496337890625,21.329986572265625,27.569976806640682,4,0.0028313063192504373,-1.2032638827509181,396.5299987792969,-1.7513251334416338,418.9200134277344,-1.4589550397601108,428.3900146484375,0.0028313063192504373
7498,2022-12-19,383.5199890136719,388.739990234375,377.5,388.739990234375,1535400.0,-0.0037924617668216865,3.3065086612608083,0.6735485446068549,51.194730576513045,55.81850452144902,16.930963594067748,12.724788597103611,14.245256235654836,41.675361048270645,6.364829828083447,11.239990234375,4.659649999997839,-14.198013305664062,-42.20804170989567,13.812015098567542,-28.203027507779836,-0.19299910354828853,57.23142150878908,9.336209658755037,-50.578667773159815,14.005014202115792,12,26.220016479492188,22.440017700195312,10.612518310546875,22.790008544921875,39.100006103515625,0,-0.012828491476570392,1.6173430879040438,384.9800109863281,-1.2032638827509181,396.5299987792969,-1.7513251334416338,418.9200134277344,-0.012828491476570392
7499,2022-12-20,387.0799865722656,390.05999755859375,380.8200073242188,381.8699951171875,1320100.0,0.009282430278925613,-1.5280525021604776,-0.9980824208267807,42.41101170701876,55.20833538824559,14.469292810773538,10.662887406741334,10.887511422892885,37.39914745382168,5.777084536120007,9.239990234374943,3.936321743950714,-11.242015075683582,-37.665415705874864,15.181385554507699,-24.453715390779223,1.9696852394120583,51.14136752929687,16.884011669183803,-37.65378535496329,13.211700315095628,12,22.660018920898438,18.880020141601562,7.052520751953125,19.230010986328125,29.370025634765625,1,0.028392118252544618,3.3065086612608083,383.5199890136719,1.6173430879040438,384.9800109863281,-1.2032638827509181,396.5299987792969,0.028392118252544618
7500,2022-12-21,393.3299865722656,396.3900146484375,384.260009765625,389.42999267578125,1330100.0,0.016146533576550937,1.4211465658759141,0.7485605168667007,41.444690988408595,53.20882070487706,10.005107073351724,4.742679761290049,5.050669598097613,30.58511076390272,5.857987445245485,12.1300048828125,4.430216225099173,-5.0470138549804915,-31.421558385174535,21.327530675213552,-18.234286120077513,8.14025841011653,42.46251336523437,42.03394857391517,-7.063828039177977,13.187272265097029,12,16.410018920898438,12.630020141601562,-4.7474822998046875,12.980010986328125,29.34002685546875,2,0.042381750684731045,-1.5280525021604776,387.0799865722656,3.3065086612608083,383.5199890136719,1.6173430879040438,384.9800109863281,0.042381750684731045
7501,2022-12-22,383.95001220703125,387.75,376.760009765625,385.3500061035156,1312600.0,-0.023847595366368046,2.5451686101170994,-0.35897335576509254,41.06464068649858,51.35890102270285,17.912372569041395,13.897982317627907,14.59567519770144,39.36456902966836,6.238420643166601,16.569976806640625,6.077236850500185,-13.831988525390614,-40.97236684234201,13.308389791560785,-27.402177683866284,-0.26179936691494277,49.510787732968765,36.62761412607503,-8.606869957153577,13.57018915847569,12,25.419998168945312,22.009994506835938,5.767494201660156,22.3599853515625,51.59997558593756,3,0.045839236948499895,1.4211465658759141,393.3299865722656,-1.5280525021604776,387.0799865722656,3.3065086612608083,383.5199890136719,0.045839236948499895
7502,2022-12-23,384.489990234375,385.42999267578125,378.5,383.3200073242188,705200.0,0.00140637585668979,3.544275679894339,-0.8357057220708041,45.631297426298644,49.38963106256124,16.726559332535942,13.41742710139556,13.98152879289529,37.92125525717938,6.639412923826547,6.92999267578125,7.159109672433885,-12.89300994873048,-40.59110723333424,14.805087335873282,-26.742058591032333,0.9560386935713723,45.568762295162514,39.37839300039177,-5.3022844064776535,13.849048642301875,12,24.880020141601562,21.470016479492188,5.227516174316406,21.82000732421875,67.67001342773438,4,0.04528077220292959,2.5451686101170994,383.95001220703125,1.4211465658759141,393.3299865722656,-1.5280525021604776,387.0799865722656,0.04528077220292959
7503,2022-12-27,383.1099853515625,385.3399963378906,377.4599914550781,383.4400024414063,823300.0,-0.0035891828600564946,2.815978482546626,-0.2820700088685479,47.17156593139951,47.57998452414899,15.386905111712963,15.387073300195766,15.774968986166982,38.37194715399028,6.69899660505367,7.8800048828125,5.159844130304123,-14.146513366699196,-42.09243109265094,13.799404359252549,-28.11947222967507,-0.1735545037233237,43.750842612140275,32.348313838155825,-12.913788819968843,13.972958862975872,12,22.3900146484375,22.850021362304688,7.8200225830078125,23.20001220703125,40.6500244140625,1,0.0768447797422731,3.544275679894339,384.489990234375,2.5451686101170994,383.95001220703125,1.4211465658759141,393.3299865722656,0.0768447797422731
7504,2022-12-28,376.5,388.5,374.8200073242188,385.3599853515625,843600.0,-0.01725349274176924,-1.2389567058917663,26.84705012020991,45.076588273324155,46.118703458071224,15.491302844543668,22.91932970373466,21.968322948401692,43.96179653916931,6.415154320423616,13.679992675781193,3.5059512505253565,-20.59599914550779,-48.99935375831467,7.8073554672990895,-34.79767645191123,-6.39432183910435,47.3547788718181,7.78855867097878,-40.13422419701099,14.20167730640344,12,18.490005493164062,30.57000732421875,17.092506408691406,29.80999755859375,38.489990234375,2,0.12249666697792172,2.815978482546626,383.1099853515625,3.544275679894339,384.489990234375,2.5451686101170994,383.95001220703125,0.12249666697792172
7505,2022-12-29,390.8699951171875,391.9800109863281,377.55999755859375,380.3800048828125,1004600.0,0.03816731770833326,1.2690776552167922,-1.1839737672393602,44.0148733186338,45.31200890739402,-3.661016176463818,7.623340921071531,7.181798693275368,28.680476084155316,6.206718722626971,15.480010986328125,0.2040212567212052,-5.390003967285168,-33.47531143928637,22.695303504716037,-19.43265770328577,8.652649768715435,29.06200203082267,93.53137743442544,48.115508281632316,14.042653736000611,12,-5.264984130859375,17.120010375976562,2.7225112915039062,15.44000244140625,36.800018310546875,3,0.06544379821780533,-1.2389567058917663,376.5,2.815978482546626,383.1099853515625,3.544275679894339,384.489990234375,0.06544379821780533
7506,2022-12-30,389.2200012207031,389.4400024414063,382.67999267578125,386.010009765625,948900.0,-0.00422133680532244,2.7041211340851814,0.30600519002955756,45.47239613421381,44.83131056025654,-3.5279984489982326,7.545525015086241,8.599627538025004,29.475184020466827,5.7029181151873605,8.19000244140625,-4.827440905810477,-5.697497558593739,-32.32477030907398,20.929775191886506,-19.01113393383389,7.616138816646412,27.10303674140374,83.91603043932137,39.65365701412238,13.313636375240128,12,-3.614990234375,18.770004272460938,4.825004577636719,17.089996337890625,32.519989013671875,4,0.0859411440884914,1.2690776552167922,390.8699951171875,-1.2389567058917663,376.5,2.815978482546626,383.1099853515625,0.0859411440884914
7507,2023-01-03,391.17999267578125,404.45001220703125,385.2200012207031,396.70001220703125,1874000.0,0.005035690480784671,-1.2052761805436467,-1.7196368303465324,40.941018229026355,43.69200918831357,-5.046754986024837,4.497710483561036,6.4551188830217825,26.40682728080577,5.7032398422111825,19.230010986328125,-8.696618536217102,-2.9005050659179688,-28.85064960283404,23.049639470998102,-15.875577334375976,10.074567202540038,21.822802835294567,55.21425128435406,17.16471672585847,12.975072268458025,1,-1.54498291015625,16.810012817382812,2.8650131225585938,4.980010986328125,28.55999755859375,1,0.11342603391774797,2.7041211340851814,389.2200012207031,1.2690776552167922,390.8699951171875,-1.2389567058917663,376.5,0.11342603391774797
7508,2023-01-04,391.5700073242188,399.7200012207031,387.6000061035156,397.5799865722656,1209700.0,0.0009970209513265882,1.3556822259722465,1.0887605042016704,29.760321494905725,42.28637694252323,-4.665406371539177,4.033316786241528,5.364540858136024,24.88860537647662,6.057138483972288,12.1199951171875,-9.933596854883206,-2.3319900512694858,-28.300555038103766,23.636574935564795,-15.316272544686626,10.652292442147655,18.378165131908474,56.53053405237951,22.31794483519092,12.984282493417142,1,-1.9349975585938068,16.419998168945256,2.474998474121037,3.374999999999943,21.949981689453068,2,0.15473605027088366,-1.2052761805436467,391.17999267578125,2.7041211340851814,389.2200012207031,1.2690776552167922,390.8699951171875,0.15473605027088366
7509,2023-01-05,375.6199951171875,387.4700012207031,375.0,386.3500061035156,1263800.0,-0.040733488032000276,-1.0835421802856975,1.7853657298093448,27.781182888478355,40.76820937586432,10.603079668120756,19.887760703153162,20.395506508943186,39.48022696453643,6.320625900294097,16.570007324218807,-10.469271134634369,-17.574002075195324,-44.75935298517243,9.61134883478178,-31.166677530183904,-3.981326620206744,31.517924128387108,2.1052457052614564,-28.12763684163468,13.592675454988557,1,14.0150146484375,32.37001037597656,18.425010681152344,19.260009765625,42.470001220703125,3,0.12816148041697994,1.3556822259722465,391.5700073242188,-1.2052761805436467,391.17999267578125,2.7041211340851814,389.2200012207031,0.12816148041697994
7510,2023-01-06,386.5199890136719,389.3399963378906,370.6199951171875,380.239990234375,1312700.0,0.029018673228734082,2.140936263905068,-0.5852742170812939,44.1768380149467,41.11400907902522,-1.5248547260239889,9.296654610481028,8.222529906116051,27.230399042823535,6.583415382224139,18.720001220703125,-10.928204401323,-6.567507934570301,-33.84434703082712,20.70933116168652,-20.205927482698712,7.07091161355811,18.032497278194285,46.999662619909756,12.989583510075626,13.638419548128406,1,1.0150146484375,19.780014038085938,5.180015563964844,8.360015869140625,35.45001220703125,4,0.07365725455325967,-1.0835421802856975,375.6199951171875,1.3556822259722465,391.5700073242188,-1.2052761805436467,391.17999267578125,0.07365725455325967
7511,2023-01-09,395.3399963378906,402.6400146484375,388.1600036621094,391.1000061035156,1331600.0,0.022819019908196125,-1.8616636309904346,0.6751578118697852,56.22445866300542,42.29102699421487,-9.565162692024444,-0.32940314760799083,-1.5463083063877434,17.11490762259075,6.6566451794483115,16.120025634765625,-9.908067304496058,2.7534988403320426,-23.935994619962344,29.44299230062643,-10.591247889815122,16.098245570479207,-24.720001220703125,73.07120524075768,34.1977414931508,13.34474673014718,1,-7.80499267578125,10.960006713867188,-2.5424957275390625,-0.459991455078125,25.899993896484375,0,0.08177775431103051,2.140936263905068,386.5199890136719,-1.0835421802856975,375.6199951171875,1.3556822259722465,391.5700073242188,0.08177775431103051
7512,2023-01-10,388.67999267578125,394.9599914550781,385.5299987792969,387.5799865722656,1069900.0,-0.016846268335615533,-2.6269330312864967,0.2594359993090344,52.91789552158959,42.929508059791544,-2.5125216606941194,5.747097670434982,4.144960909173506,22.585303089225988,6.6783267145761105,9.80999755859375,-9.361088494968385,-3.3490051269531023,-29.8666837119286,23.168673458022397,-16.607844419440823,9.909834165534619,-18.05999755859375,56.402206566326605,13.22272575325119,13.258839292487743,1,-1.144989013671875,17.620010375976562,5.800010681152344,6.20001220703125,19.67999267578125,1,0.08505711171547459,-1.8616636309904346,395.3399963378906,2.140936263905068,386.5199890136719,-1.0835421802856975,375.6199951171875,0.08505711171547459
7513,2023-01-11,395.30999755859375,395.8299865722656,384.2900085449219,388.2799987792969,1587300.0,0.017057746752462633,1.8599779909770568,6.390872520460535,54.497767302447045,43.97630572969408,-8.07962054869705,-2.2148622378169875,-3.71231991296861,14.800787938007488,6.422404032367202,11.53997802734375,-7.83755983902455,4.05449981689452,-21.023645179487175,29.132644813276215,-8.4845726812963,16.59357231508534,-24.049602050781232,77.10801805511079,29.338186258345004,12.539072498190844,1,-7.774993896484375,10.990005493164062,-1.022491455078125,-0.42999267578125,9.07000732421875,2,0.06179958216756254,-2.6269330312864967,388.67999267578125,-1.8616636309904346,395.3399963378906,2.140936263905068,386.5199890136719,0.06179958216756254
7514,2023-01-12,396.70001220703125,398.2699890136719,386.0299987792969,398.2699890136719,1099000.0,0.0035162648478970215,14.592574594226845,-0.22332533133066215,51.9450690476702,44.85743858847591,-7.04364607612365,-6.430433382122658,-6.200461223348782,12.473131357139778,4.919458524885592,12.239990234375,-7.06086535608415,7.029014587402344,-11.25411552761426,25.312144702418948,-2.11255047010593,16.170579644910617,-24.812024316406223,81.44909800692317,31.59243156131467,9.141565057508293,1,-9.165008544921875,9.599990844726562,-1.9525070190429688,-1.82000732421875,-0.44000244140625,3,0.042399738565832346,1.8599779909770568,395.30999755859375,-2.6269330312864967,388.67999267578125,-1.8616636309904346,395.3399963378906,0.042399738565832346
7515,2023-01-13,393.2099914550781,394.6300048828125,386.4599914550781,390.0,1311100.0,-0.008797632076027573,1.7008227110624625,-2.0446107493439594,55.73444195443984,45.99766590183435,-3.5612987500549593,-5.233632777756782,-2.816614960578363,15.280391284755751,3.6844897955875364,10.240020751953125,-6.440860843092082,4.824494934082054,-7.416637731479,17.065627599643108,-1.2960713986984729,10.94506126686258,-20.706963029296844,48.61024492219268,-2.7991934281161264,6.1205663327805215,1,-5.67498779296875,13.090011596679688,1.5375137329101562,1.670013427734375,13.170013427734375,4,0.06327409125781314,14.592574594226845,396.70001220703125,1.8599779909770568,395.30999755859375,-2.6269330312864967,388.67999267578125,0.06327409125781314
7516,2023-01-17,390.20001220703125,395.2900085449219,386.75,392.0,1658700.0,-0.0076548900421080646,1.0381870092790864,-0.560745353424918,53.4310902925447,47.385451686669725,-0.44442136451931447,-2.86930614849382,0.3640215251612062,17.528248272651524,3.534999991919553,8.540008544921875,-4.94939393858067,2.131015014648426,-9.537398723974718,13.79942875327157,-3.703191854663146,7.965221883959998,-17.094244056796867,42.27476336837693,-10.21631140241977,5.834206869311576,1,-3.57000732421875,16.099990844726562,4.547492980957031,4.67999267578125,21.67999267578125,1,0.08141975402300972,1.7008227110624625,393.2099914550781,14.592574594226845,396.70001220703125,1.8599779909770568,395.30999755859375,0.08141975402300972
7517,2023-01-18,386.0700073242188,401.3200073242188,385.6400146484375,392.1000061035156,1603200.0,-0.010584327918014447,-3.5515323048575933,3.350022040622531,51.721743378333414,49.82560967371725,3.2234885696357765,1.4193144691902262,5.26625942493996,20.60555055833686,3.989562898652583,15.679992675781307,-4.412168408830098,-2.053489685058537,-13.671226997103759,9.564247626986685,-7.862358341081176,3.7553789709641023,-12.37355424402034,10.452136857818479,-42.74502443819119,5.808868656022616,1,0.5599975585936932,20.229995727539006,4.697494506835881,8.809997558593693,33.73999023437494,2,0.09109742337643101,1.0381870092790864,390.20001220703125,1.7008227110624625,393.2099914550781,14.592574594226845,396.70001220703125,0.09109742337643101
7518,2023-01-19,378.6000061035156,388.9700012207031,378.2200012207031,383.1400146484375,1082000.0,-0.019348825547149895,-3.0565897587968056,0.7529037253721141,51.20940174395124,52.42874510210313,9.677956730960375,8.961273142438927,13.560117074368918,26.967446599776622,4.144969114506638,10.75,-4.176014315971884,-9.277491760253895,-21.498357676427872,2.9433741559200826,-15.387924718340912,-3.1670588021668777,-4.3246817919524005,1.6450423480826075,-54.92916305712651,6.1104329580869985,1,8.029998779296875,27.699996948242188,12.167495727539062,16.279998779296875,34.019989013671875,3,0.07860533219302157,-3.5515323048575933,386.0700073242188,1.0381870092790864,390.20001220703125,1.7008227110624625,393.2099914550781,0.07860533219302157
7519,2023-01-20,398.0700073242188,400.30999755859375,382.5499877929688,383.2699890136719,1702000.0,0.05142630984369223,-1.187190526032935,-3.259909791822124,53.91645385380522,53.51092463975408,-7.009765806209884,-10.164296604576236,-5.130360172744361,6.768976554619542,4.610543425125335,21.709991455078125,-3.0428601983012413,9.643008422851608,-3.3883111355294773,22.674327981232693,3.127348643661037,16.15866820204218,-23.227389205918087,85.93073964813641,32.625567246809716,6.5156597791905515,1,-7.639999389648494,8.229995727539006,-7.302505493164119,-3.190002441406307,9.109985351562443,4,0.015851476982676527,-3.0565897587968056,378.6000061035156,-3.5515323048575933,386.0700073242188,1.0381870092790864,390.20001220703125,0.015851476982676527
7520,2023-01-23,410.0,410.510009765625,399.1199951171875,400.7300109863281,2211800.0,0.02996958438535291,1.2138008143945573,0.6263498341124217,60.166335661566755,53.948910972927564,-17.052064545616133,-21.904431532309673,-16.52781442730071,-5.641331167006911,5.27103178757933,12.440002441406193,-0.4922421959833514,20.73950042724607,4.620970745563341,36.8580301089288,12.680235586404706,28.798765268087436,-34.60143395109657,98.42053381647307,46.963808922698476,8.059264840841374,1,-15.634994506835938,-7.57000732421875,-3.3499908447265625,-12.694992065429688,-8.730010986328125,0,-0.03351217130335371,-1.187190526032935,398.0700073242188,-3.0565897587968056,378.6000061035156,-3.5515323048575933,386.0700073242188,-0.03351217130335371
7521,2023-01-24,401.5499877929688,410.0,398.739990234375,410.0,1189600.0,-0.02060978587080775,1.6650872187511285,-0.9115450077199297,54.7704430310797,54.15474958509312,-8.525025521207283,-12.720451492248628,-7.180497607081577,2.3318346777886063,5.919706017003863,11.260009765625,3.6685269451814406,11.409489440918037,-5.395431726429251,28.214410608265325,3.007028857244393,19.81195002459168,-24.746963995396527,72.25141033892571,20.39134602931702,8.402460583673639,1,-7.184982299804744,-8.65998840332037,7.762519836425724,-4.244979858398494,-1.1799926757813068,1,0.01202843291414557,1.2138008143945573,410.0,-1.187190526032935,398.0700073242188,-3.0565897587968056,378.6000061035156,0.01202843291414557
7522,2023-01-25,401.8999938964844,403.95001220703125,385.489990234375,394.2999877929688,1131900.0,0.0008716376893429523,2.1555477885269974,-0.8994077070316725,54.75378801178007,54.18319633057457,-7.601997410470233,-12.331510506527138,-7.728965080218586,1.5248500075933293,6.2628187847192995,18.46002197265625,5.174686910583432,10.888995361328114,-6.4778066982545965,28.255797420910824,2.2055943315367585,19.57239639111947,-23.748690660189993,73.33535586662244,21.154547789892597,8.68340102979136,1,-7.5349884033203125,-11.334991455078125,7.412513732910156,-4.5949859619140625,6.6199951171875,2,0.024832075486168392,1.6650872187511285,401.5499877929688,1.2138008143945573,410.0,-1.187190526032935,398.0700073242188,0.024832075486168392
7523,2023-01-26,412.5499877929688,413.2200012207031,402.0799865722656,409.95001220703125,1282600.0,0.026499114352381614,4.654826266788531,0.3421017760413212,67.8664632752747,55.95224013364174,-17.376664460036295,-21.779492661132338,-18.612500941856524,-9.42455892279321,6.7531341106413265,11.32000732421875,5.09575620462914,20.066989135742233,0.6502628835607993,39.48371538792367,10.358626009651516,29.77535226183295,-33.104336295501184,97.81541201697539,37.67692383396895,9.708363126090708,1,-16.829986572265682,-20.629989624023494,-3.9374847412109943,-15.244979858398494,0.16000366210931816,3,0.017597891117302034,2.1555477885269974,401.8999938964844,1.6650872187511285,401.5499877929688,1.2138008143945573,410.0,0.017597891117302034
7524,2023-01-27,422.6199951171875,428.70001220703125,407.2699890136719,408.3200073242188,1724800.0,0.024409181001532776,-1.6134135721144185,5.500046950560917,67.60631509949614,57.271337149759106,-26.131242283392055,-29.742036722163505,-28.46922121730006,-19.6516030721088,7.7081140790378395,21.430023193359375,6.173326415861709,27.83099670410155,5.648862644918665,50.01313076328444,16.73992967451011,38.922063733692994,-41.14788263632573,85.9291506639565,23.131958140764603,11.091067029591454,1,-19.159988403320312,-22.959991455078125,-14.769989013671875,-25.314987182617188,-13.329986572265625,4,-0.023661918781734737,4.654826266788531,412.5499877929688,2.1555477885269974,401.8999938964844,1.6650872187511285,401.5499877929688,-0.023661918781734737
7525,2023-01-30,416.45001220703125,420.5299987792969,412.239990234375,416.1400146484375,1543400.0,-0.014599363450480851,-1.0443800564440264,0.021678169455933094,60.568744593268676,58.06440984983955,-18.235655298389986,-22.72239264603195,-22.45499595119429,-13.655372307111179,8.676377259063136,10.3800048828125,6.529233698193195,20.382012939453148,-3.7158037656486727,44.47982964455497,8.333104586902266,32.43092129200403,-31.19966774807591,71.65009541593864,9.7331072507138,12.048908352550905,1,-12.990005493164062,-16.790008544921875,-8.600006103515625,-19.145004272460938,0.220001220703125,0,-0.022259621225900084,-1.6134135721144185,422.6199951171875,4.654826266788531,412.5499877929688,2.1555477885269974,401.8999938964844,-0.022259621225900084
7526,2023-01-31,422.6700134277344,422.9200134277344,415.1000061035156,416.45001220703125,1174600.0,0.014935769092043971,1.3273827094336539,20.06467808623745,67.09243328137092,59.77226428351038,-21.641224190574974,-27.72962517479209,-28.33099108988631,-20.27865758429698,9.73677992618513,7.82000732421875,7.318314382974165,24.92951354980471,-1.6794464432019254,51.538473542811346,11.625033553301364,38.23399354630806,-33.943695548932965,86.04490693591241,22.46245297678749,13.304479996503325,1,-19.210006713867188,-23.010009765625,-14.82000732421875,-25.365005493164062,-18.09002685546875,1,-0.05063057168525953,-1.0443800564440264,416.45001220703125,-1.6134135721144185,422.6199951171875,4.654826266788531,412.5499877929688,-0.05063057168525953
7527,2023-02-01,435.5499877929688,437.9599914550781,416.010009765625,420.3500061035156,1521700.0,0.03047288417927141,1.1928065669230123,2.4437264801267897,69.03860381492859,61.7532867358412,-29.90967124366159,-39.1208191321885,-40.33043761427848,-33.55099061052027,10.277914208321484,21.949981689453125,8.454441702369706,35.590988159179744,4.2986253112435975,66.88335100711589,19.94480673521167,51.23716958314782,-43.625774367909,93.28315681678244,30.1140151322318,15.646181423968084,2,-25.29499816894537,-31.259994506835994,-27.884979248046932,-38.244979858398494,-42.94000244140631,2,-0.08077142385893832,1.3273827094336539,422.6700134277344,-1.0443800564440264,416.45001220703125,-1.6134135721144185,422.6199951171875,-0.08077142385893832
7528,2023-02-02,452.1600036621094,457.9400024414063,442.0899963378906,443.9599914550781,1917600.0,0.03813572800979137,-1.6549418530351534,0.5394751371786847,72.93630862486374,63.86660393262548,-39.099618870237805,-53.71272210038791,-55.7904106718741,-50.63624081982567,11.100639593629442,22.3900146484375,10.673429405526235,49.17150421142577,10.449093682213629,87.89391474063791,29.81029894681967,68.53270947603187,-55.632212434047744,88.59286116523263,26.590265010684817,19.361205264606085,2,-30.44500732421875,-37.8800048828125,-44.4949951171875,-54.85499572753906,-60.600006103515625,3,-0.09651453975360647,1.1928065669230123,435.5499877929688,1.3273827094336539,422.6700134277344,-1.0443800564440264,416.45001220703125,-0.09651453975360647
7529,2023-02-03,423.760009765625,440.9100036621094,421.6900024414063,440.760009765625,1843200.0,-0.06280961090425674,1.2219670268801774,-2.0731676454607033,60.47597051508603,63.901007805238734,-7.45638853898123,-22.68431781876285,-26.38322648664456,-22.966715031132367,12.246551182719312,30.470001220703068,12.976685695811113,18.36450958251953,-19.161107429019637,55.8901265940587,-0.3982989232500245,37.12731808828909,-19.862753191961986,25.20791346632847,-36.89879552031373,18.762808505769577,2,-2.045013427734375,-9.480010986328125,-18.030006408691406,-26.455001831054688,-15.460021972656193,4,-0.026076123409234597,-1.6549418530351534,452.1600036621094,1.1928065669230123,435.5499877929688,1.3273827094336539,422.6700134277344,-0.026076123409234597
7530,2023-02-06,414.989990234375,418.260009765625,412.70001220703125,417.6499938964844,1337900.0,-0.020695722411608775,1.865951974579404,0.15647080365349264,58.17773201472383,64.27959547008808,2.3422069606124296,-12.302808078499197,-17.24261871263684,-14.569472843188919,13.305437444889684,11.05999755859375,16.002214451007035,8.170989990234375,-28.489784821173146,44.831764801641896,-10.159397415469414,26.501377395938164,-4.607604156582795,5.061844654430845,-57.093379574411706,18.33038740570377,2,6.725006103515625,-0.709991455078125,-13.959983825683594,-17.684982299804688,-8.669982910156193,0,-0.013735226929772248,1.2219670268801774,423.760009765625,-1.6549418530351534,452.1600036621094,1.1928065669230123,435.5499877929688,-0.013735226929772248
7531,2023-02-07,427.6700134277344,429.8800048828125,409.0199890136719,412.739990234375,1400700.0,0.03055500973938674,1.1560733115583517,-5.612782946892604,62.99025713323496,65.19475870580528,-6.976724359518812,-23.64905925354151,-29.513771076084254,-27.672556783173206,14.060932847789076,20.860015869140625,17.85148892233053,19.234512329101562,-18.139260254219664,56.60828491242279,0.5476260374409208,37.921398620762204,30.269989013671932,38.12350632653171,-29.308920764988244,18.686886291660617,2,2.3399810791015625,-13.3900146484375,-30.87250518798828,-30.365005493164062,-9.52001953125,1,-0.025720765203611218,1.865951974579404,414.989990234375,1.2219670268801774,423.760009765625,-1.6549418530351534,452.1600036621094,-0.025720765203611218
7532,2023-02-08,421.739990234375,430.6499938964844,417.70001220703125,426.6499938964844,1055000.0,-0.0138658849280332,1.006193340976515,-0.32886778530211946,63.60195837425148,64.72092482791382,2.306071929746963,-15.932120219030423,-23.126390078906184,-21.969335679589165,15.02679151471718,12.949981689453125,17.97104735334915,11.6514892578125,-24.959914810953137,48.26289332657814,-6.6542127765703185,29.95719129219532,35.2216119384766,26.001630681261673,-47.697235409041724,18.305702034382822,2,10.865005493164062,-7.459991455078125,-24.942481994628906,-24.434982299804688,-8.049987792968693,2,-0.0406885855253446,1.1560733115583517,427.6700134277344,1.865951974579404,414.989990234375,1.2219670268801774,423.760009765625,-0.0406885855253446
7533,2023-02-09,419.739990234375,431.989990234375,418.2900085449219,430.6400146484375,1098500.0,-0.004742258373194641,1.014706806329716,2.2199625833638925,57.678398336986085,63.61782296541269,6.07173818228722,-12.656974300615047,-20.462658154447354,-20.224121380246856,16.140672204485163,13.699981689453125,19.447239463575556,8.429989624023449,-27.732746843731206,44.592726091778104,-9.651378609853907,26.511357857900805,36.26277967529302,33.61554185183909,-36.94418901092998,18.081368233877335,2,13.740005493164062,-5.459991455078125,-20.92748260498047,-22.434982299804688,-7.899993896484375,3,-0.06463526352984283,1.006193340976515,421.739990234375,1.1560733115583517,427.6700134277344,1.865951974579404,414.989990234375,-0.06463526352984283
7534,2023-02-10,413.5199890136719,416.1099853515625,408.8999938964844,415.0,998400.0,-0.014818700541804453,2.8973119654242376,0.13578052030954274,51.29984770517598,62.5879455334024,12.14201783431497,-5.388525303965025,-13.446345632623263,-14.308678870218102,16.96094916763463,10.839996337890625,20.933354957752442,1.368989562988304,-34.13955165882601,36.877530784802616,-16.385281047918852,19.12326017389546,41.54312527807622,20.008643784867562,-45.084250856796004,17.754270610907167,2,19.900009155273438,0.760009765625,-14.707481384277344,-16.214981079101562,8.510009765625,4,-0.053105030079578786,1.014706806329716,419.739990234375,1.006193340976515,421.739990234375,1.1560733115583517,427.6700134277344,-0.053105030079578786
7535,2023-02-13,418.0899963378906,419.2200012207031,413.9100036621094,415.9800109863281,1028900.0,0.011051478636181944,1.430207547696863,-1.4256551951667114,56.28801788730357,61.38745493406158,8.749175902885838,-8.431291350825859,-18.049312954985567,-19.066035390612,17.874474367975836,5.70001220703125,20.19493753507561,4.694996643066418,-29.74680030733208,39.136793593464915,-12.525901832132831,21.915895118265666,35.12659313804693,39.800796444153086,-23.379209058476697,17.220898475199252,2,15.330001831054688,-3.80999755859375,-19.277488708496094,-20.784988403320312,-3.8800048828125,0,-0.023416031549843064,2.8973119654242376,413.5199890136719,1.014706806329716,419.739990234375,1.006193340976515,421.739990234375,-0.023416031549843064
7536,2023-02-14,421.9700012207031,426.2200012207031,412.2699890136719,416.42999267578125,878500.0,0.009280310260465496,-1.012986469675118,2.6256146948221,57.43058129129645,60.09767465365801,5.31875592016695,-10.339229427912755,-22.191249329068228,-22.966789463314512,18.904443019441302,13.95001220703125,18.842652188305635,6.98650207519529,-25.843792465005833,39.81679661539641,-9.4286451949053,23.40164934529588,29.47392443205632,56.604631429806254,-5.072233450491758,16.415147270100565,2,11.449996948242188,-3.8899993896484375,-25.05249786376953,-24.664993286132812,10.519989013671875,1,-0.03708793006898825,1.430207547696863,418.0899963378906,2.8973119654242376,413.5199890136719,1.014706806329716,419.739990234375,-0.03708793006898825
7537,2023-02-15,421.239990234375,423.1900024414063,414.4400024414063,418.2900085449219,865200.0,-0.0017300068351217002,1.554742249210288,0.5324868482661745,53.472387862043924,57.93501679112247,4.252635605192495,-7.2088776172878966,-21.474314225194973,-22.070856505324514,19.614348126372068,8.75,18.866889129807305,4.497991943359352,-25.45281482771958,34.44879871443828,-10.477411442180141,19.473395328898846,28.502178148133453,53.44304155492967,-3.5112444027947305,14.975403385539469,2,3.665008544921875,-3.1599884033203125,-24.322486877441406,-23.934982299804688,8.330017089843807,2,-0.007335477185277162,-1.012986469675118,421.9700012207031,1.430207547696863,418.0899963378906,2.8973119654242376,413.5199890136719,-0.007335477185277162
7538,2023-02-16,408.3599853515625,416.5799865722656,406.5499877929688,409.1700134277344,1281600.0,-0.030576405805265883,-3.5281924457335077,-0.2745874928878084,44.427074139979105,56.15180608277726,11.472701883131379,8.448125689963604,-8.345321010968007,-9.054391946706687,20.71958247722239,14.690002441406193,17.304376520660867,-9.870011901855491,-34.288103466045186,14.548079662334203,-22.07905768395034,2.3390338802393558,39.748496051505015,9.201811504824056,-42.266146027653036,12.209045782094858,2,10.910003662109375,9.720016479492188,-11.442481994628906,-11.054977416992188,18.580017089843807,3,0.013052251153489403,1.554742249210288,421.239990234375,-1.012986469675118,421.9700012207031,1.430207547696863,418.0899963378906,0.013052251153489403
7539,2023-02-17,404.3800048828125,406.510009765625,396.8699951171875,406.4100036621094,1626100.0,-0.00974625480340241,7.645710453929632,2.506084466714388,45.2007946457997,54.7099241528968,13.873472918500738,13.623560690251281,-3.984670562881206,-4.988929496596029,20.978835026499738,11.489990234375,14.127921416887148,-14.165492248535145,-37.63130823931499,9.3003237422447,-25.89840024392504,-2.432584253145251,41.23496690364908,25.587762193771503,-22.363664316097953,11.732907995389912,2,10.04998779296875,13.699996948242188,-7.462501525878906,-7.0749969482421875,14.949981689453125,4,0.018447973106978877,-3.5281924457335077,408.3599853515625,1.554742249210288,421.239990234375,-1.012986469675118,421.9700012207031,0.018447973106978877
7540,2023-02-21,396.260009765625,400.1600036621094,393.6900024414063,396.3500061035156,1331700.0,-0.020080110339631307,-1.4741826499472246,0.04433319803364452,39.65531049859222,52.11715230460316,21.296803798055123,21.777979761947904,4.4659170795380305,3.0908413077891055,20.634096645417614,10.690002441406193,8.186767345480746,-21.598487854003906,-46.85398034620124,3.6570046381934276,-34.226234100102545,-8.970741607905268,45.45536388729465,7.900422442850911,-33.77701944071619,12.627746246098662,2,16.579986572265625,21.819992065429688,0.6574935913085938,1.0449981689453125,37.029998779296875,1,0.06503302977485403,7.645710453929632,404.3800048828125,-3.5281924457335077,408.3599853515625,1.554742249210288,421.239990234375,0.06503302977485403
7541,2023-02-22,406.3800048828125,408.0899963378906,397.7900085449219,400.5299987792969,1688000.0,0.025538774713030232,1.2222222222222223,-65.00271278399457,38.321737035351866,49.308238822503206,8.760487908500068,12.688960324708205,-5.737769569357738,-7.146979628430813,20.450239776387534,11.829986572265625,5.81819229502014,-11.719993591308594,-36.404791296735425,12.964804114118238,-24.06239244402201,0.6224052614048219,30.532831648955835,43.01695742849557,7.542301721833354,12.34239885271343,2,6.459991455078125,11.699996948242188,-9.462501525878906,-9.074996948242188,33.709991455078125,2,0.019267647222268147,-1.4741826499472246,396.260009765625,7.645710453929632,404.3800048828125,-3.5281924457335077,408.3599853515625,0.019267647222268147
7542,2023-02-23,411.8800048828125,416.239990234375,404.0400085449219,410.8299865722656,2476100.0,0.01353413045404639,1.4974402064077614,0.17949012222668537,32.299183686059095,46.48832608351132,1.9162808702627103,8.405950944522942,-11.081000494296177,-12.534749215286354,21.377116294982642,12.199981689453125,4.48538156556225,-6.718994140625,-30.408341159445,16.970352878195,-18.563667650034972,5.125679368784972,20.710548239919603,79.46708192288868,48.616681303179064,11.84467350940999,2,-1.9250030517578125,6.1999969482421875,-15.415000915527344,-14.574996948242188,33.949981689453125,3,0.05003881010787703,1.2222222222222223,406.3800048828125,-1.4741826499472246,396.260009765625,7.645710453929632,404.3800048828125,0.05003881010787703
7543,2023-02-24,419.80999755859375,429.989990234375,404.1099853515625,404.989990234375,4044700.0,0.01925316252736642,-2.1218309055502176,14.114046560292964,47.88339420928419,46.10872013952334,-6.708172992933612,1.1043691075607285,-19.111850278127008,-20.153731486604443,22.05624959086203,25.8800048828125,1.2241376853295378,0.8479980468749773,-22.672967355088872,24.368963448838826,-10.912484654106947,12.608480747856902,-26.119995117187443,71.95593361121428,38.7232528738328,11.760482700981918,2,-7.970001220703125,-1.7299957275390625,-23.344993591308594,-22.504989624023438,20.860015869140625,4,0.023248635864758782,1.4974402064077614,411.8800048828125,1.2222222222222223,406.3800048828125,-1.4741826499472246,396.260009765625,0.023248635864758782
7544,2023-02-27,412.6199951171875,422.5499877929688,412.0400085449219,421.3800048828125,2166400.0,-0.017126801370190625,-1.11895107949967,-0.5910934842325924,48.70816851364524,45.2665146535613,0.3807831448907564,7.9124600357801,-12.676043158550328,-12.842738973151086,22.012462154711276,10.509979248046932,-2.056739221226735,-5.842004394531273,-29.460508298896514,17.776499509833968,-17.65125634671392,5.967247557651376,-18.203992919921802,52.14875769034813,14.718453280364116,11.809251952182631,2,-0.779998779296875,7.625000000000057,-16.154991149902344,-15.314987182617188,27.19000244140625,0,0.03470507366021325,-2.1218309055502176,419.80999755859375,1.4974402064077614,411.8800048828125,1.2222222222222223,406.3800048828125,0.03470507366021325
7545,2023-02-28,407.17999267578125,413.0799865722656,405.3699951171875,410.0,2218800.0,-0.01318404950264529,-1.3944063764654593,0.3219182854435495,37.87429534896909,43.093593993302704,4.5935090312609645,13.304495786566065,-7.763706064215569,-7.555012176309162,21.800850080757783,7.709991455078125,-4.155718910693793,-10.818505859375023,-34.96127910067486,13.324267381924813,-22.88989248002497,1.2528807612749233,-12.052510717773373,29.16145798286276,-7.843205722940265,12.071386620649918,2,4.660003662109375,14.535003662109375,-8.814987182617188,-9.874984741210938,31.970001220703125,1,0.02983936862084202,-1.11895107949967,412.6199951171875,-2.1218309055502176,419.80999755859375,1.4974402064077614,411.8800048828125,0.02983936862084202
7546,2023-03-01,401.2699890136719,406.3800048828125,396.4200134277344,405.0,1651100.0,-0.014514474601936667,2.06932499470999,1.3226954959634656,37.88327162017014,41.361469966427855,8.111428603500713,18.4763525793569,-1.7391142988315664,-1.8582645273262415,21.254537970877134,10.759979248046875,-4.912178288064638,-15.65850830078125,-40.80553303274155,9.48851643117905,-28.2320206667614,-3.0849959348011,-5.445256890136648,14.447360550389494,-22.959799686101956,12.57351236598015,3,10.57000732421875,20.44500732421875,-2.8724899291992188,-1.53997802734375,45.490020751953125,2,0.0797966965083925,-1.3944063764654593,407.17999267578125,-1.11895107949967,412.6199951171875,-2.1218309055502176,419.80999755859375,0.0797966965083925
7547,2023-03-02,400.3699951171875,402.8900146484375,393.8699951171875,398.8599853515625,1516400.0,-0.0022428637105320615,1.7541839054754185,-0.4048271630190223,38.383113678991805,40.689918804095925,6.414209955690296,17.503002426717842,-0.36028015315594075,-1.1428396569726829,19.957216373193575,9.02001953125,-6.9477000782544,-14.799502563476551,-39.377256922261836,9.778251795308734,-27.088379742869222,-2.5106253840838804,29.6199951171875,17.995572753848492,-19.069516683787988,12.288877179392646,3,11.470001220703125,21.345001220703125,-6.74249267578125,4.6850128173828125,44.350006103515625,3,0.09920823664390022,2.06932499470999,401.2699890136719,-1.3944063764654593,407.17999267578125,-1.11895107949967,412.6199951171875,0.09920823664390022
7548,2023-03-03,408.5199890136719,410.7200012207031,400.0899963378906,401.5899963378906,1550900.0,0.020356155545819377,-1.1409894709667903,4.589369442198868,47.06916722418796,40.897515757250176,-1.9117405188750354,6.235682408705827,-7.879789437515569,-9.138727439948923,18.013358334789455,10.6300048828125,-9.467830031269614,-4.467507934570335,-21.939346527286375,13.004330658145705,-13.203427230928355,4.268411361787685,20.747601318359386,51.08088437154832,11.368416398761148,8.735919296358034,3,3.32000732421875,17.295013427734432,-16.05498504638672,-3.4649810791015625,28.980010986328125,4,0.09132967434145578,1.7541839054754185,400.3699951171875,2.06932499470999,401.2699890136719,-1.3944063764654593,407.17999267578125,0.09132967434145578
7549,2023-03-06,412.7099914550781,419.7099914550781,406.7200012207031,408.5799865722656,1459200.0,0.010256542039772887,-2.309561945044863,0.5959609304128024,46.83230925252044,41.694960063242206,-5.359478941525026,1.238914162304809,-11.492386765855713,-13.063749731483199,17.545740826185067,12.989990234375,-11.300154326362247,0.274995422363304,-16.445205185612622,16.99519603033923,-8.085104881624659,8.635095726351267,15.849646972656274,72.91021287903392,31.83709172258552,8.360100303987949,3,-0.779998779296875,13.105010986328182,-18.889991760253906,-6.7499847412109375,22.3800048828125,0,0.06774738327530794,-1.1409894709667903,408.5199890136719,1.7541839054754185,400.3699951171875,2.06932499470999,401.2699890136719,0.06774738327530794
7550,2023-03-07,409.2900085449219,418.20001220703125,408.4400024414063,413.0799865722656,1261400.0,-0.008286649174880756,-2.5555654378085646,-0.9176691395974345,42.493488905847116,42.15848804885279,0.115309229353727,4.437485874233232,-7.724321407103332,-9.329560177261271,17.602249376408928,9.760009765624943,-10.900906400314511,-2.859988403320301,-19.591130033144793,13.871153226504191,-11.225559218232547,5.505582411591945,18.57583701660161,59.674983022823234,19.716912830267027,8.365570814912234,3,2.639984130859375,16.524993896484432,-7.730003356933594,-3.3300018310546875,32.519989013671875,1,0.0745681262100053,-2.309561945044863,412.7099914550781,-1.1409894709667903,408.5199890136719,1.7541839054754185,400.3699951171875,0.0745681262100053
7551,2023-03-08,416.6700134277344,418.17999267578125,408.0,408.1600036621094,1448800.0,0.01803123635744086,-1.3057696428447996,-2.2453981802077463,47.49205407083792,43.846584758272655,-6.3157233683076015,-4.0147010161851995,-14.360919960249817,-16.42238348647919,17.185274394178073,10.17999267578125,-10.117475161656898,5.07001647949221,-10.169698696587147,20.309731655571568,-2.5498411085474686,12.689874067531889,10.515915124902392,88.23537748383478,47.91831660054841,7.619857588039691,3,-4.740020751953125,9.144989013671932,-15.110008239746094,-10.710006713867188,24.949981689453125,2,0.05395151977416979,-2.5555654378085646,409.2900085449219,-2.309561945044863,412.7099914550781,-1.1409894709667903,408.5199890136719,0.05395151977416979
7552,2023-03-09,404.5799865722656,424.67999267578125,403.739990234375,418.7999877929688,1723800.0,-0.02901583139139341,-1.6339635823427912,-1.670973549071929,47.907440350992786,43.84925655179583,5.173999822390272,7.08718936447184,-1.6700542844127995,-4.235828857351635,16.83371215743013,20.94000244140625,-8.011719120516148,-6.162010192871094,-20.922698802752734,8.598678417010547,-13.542354497811914,1.2183341120697264,21.93962331166216,18.25941806854356,-24.919747406035235,7.380344304940831,3,4.69500732421875,21.235015869140682,-3.0199813842773438,1.3800201416015625,35.510009765625,3,0.10425632654428196,-1.3057696428447996,416.6700134277344,-2.5555654378085646,409.2900085449219,-2.309561945044863,412.7099914550781,0.10425632654428196
7553,2023-03-10,392.6099853515625,404.6300048828125,388.8200073242188,403.42999267578125,2855200.0,-0.029586241578870243,1.3918244481687103,0.7609005903927551,44.013823708908674,43.327662684602885,14.393562197750043,17.834868416633185,10.818569780090456,8.012280567763924,16.02645870033289,15.809997558593693,-6.684099637999907,-16.77551116943357,-32.97118474579668,-0.5798375930704651,-24.873347957615124,-8.677674381252018,33.25663223703049,10.56882201759896,-33.396517535531714,8.097836788181564,3,14.1400146484375,30.770019531250057,14.662506103515625,13.350021362304688,49.980010986328125,4,0.132727179168606,-1.6339635823427912,404.5799865722656,-1.3057696428447996,416.6700134277344,-2.5555654378085646,409.2900085449219,0.132727179168606
7554,2023-03-13,391.55999755859375,397.8200073242188,384.0499877929688,392.4100036621094,2394700.0,-0.0026743787273483255,1.359897804149003,0.07855873642645607,47.42436830880957,44.388781902362936,13.568948441477005,18.0824093652609,12.598764532760129,8.959790544496059,15.674520966010725,13.77001953125,-5.0891180436586865,-16.727499389648415,-34.630551620829124,1.1755528415322942,-25.67902550523877,-7.77597327405806,33.1199951171875,18.483900721365345,-28.802346088964676,8.951526115590342,3,12.80499267578125,20.919998168945312,26.4375,22.380004882812557,53.92999267578125,0,0.11732557648341424,1.3918244481687103,392.6099853515625,-1.6339635823427912,404.5799865722656,-1.3057696428447996,416.6700134277344,0.11732557648341424
7555,2023-03-14,408.2999877929688,409.1400146484375,398.95001220703125,400.6300048828125,2236600.0,0.042752043974742415,1.179671129504997,-9.023444512260864,50.98098467073072,45.84408335242522,-3.347487078486381,0.602247904052831,-3.6647020759300517,-7.86477441327952,15.38340295390516,17.58001708984375,-5.993197467075561,0.5019912719727131,-16.79775332325488,17.801735867200307,-8.147881025641084,9.15186356958651,13.942204589843698,59.684954678059576,11.368801987505393,8.649872297613811,3,-3.934997558593807,-0.27999877929693184,9.697509765624943,5.6400146484375,39.10000610351557,1,0.06561354236068673,1.359897804149003,391.55999755859375,1.3918244481687103,392.6099853515625,-1.6339635823427912,404.5799865722656,0.06561354236068673
7556,2023-03-15,406.3200073242188,408.2799987792969,401.6300048828125,404.2799987792969,1852700.0,-0.004849327768664979,1.2315447753933753,0.26597302351490615,47.053212013462186,46.80742761181082,-0.6434990821388737,1.4225914943075395,-1.1681882695997388,-5.8766771528694335,14.766082911619005,6.669982910156307,-6.60033092448316,-0.6954895019530909,-16.66043889903989,15.269459895133707,-8.67796420049649,7.286985196590308,13.630652783203061,54.81175696503744,10.004887448671994,7.982474698543397,3,-1.9550170898438068,1.6999816894530682,11.677490234374943,7.959991455078068,40.07998657226557,2,0.08734492418448903,1.179671129504997,408.2999877929688,1.359897804149003,391.55999755859375,1.3918244481687103,392.6099853515625,0.08734492418448903
7557,2023-03-16,418.1499938964844,420.2799987792969,401.2099914550781,405.3900146484375,1965700.0,0.02911494969241324,1.2408953741274602,6.254865588582709,49.15512808286222,47.039201040552406,-10.8244697949267,-11.226339580492038,-12.396712278152904,-17.614983744173628,14.332556201430165,19.07000732421875,-5.396457024659128,11.28899688720702,-4.147402695496396,26.725396469910436,3.570797095855312,19.007196678558728,-34.10000610351557,94.12088259201387,50.569213897307066,7.7181997913517,3,-13.785003662109375,-10.1300048828125,3.9950027465820312,-3.8699951171875,24.170013427734432,3,0.056128187404717034,1.2315447753933753,406.3200073242188,1.179671129504997,408.2999877929688,1.359897804149003,391.55999755859375,0.056128187404717034
7558,2023-03-17,413.6900024414063,418.1499938964844,408.5199890136719,416.8299865722656,3124300.0,-0.010666008657606696,2.3321823240883,-0.24608066124715244,50.560154904510725,47.45340611299576,-6.206688262467878,-6.689538799380728,-7.387256156066485,-13.34426956212343,14.4232706775938,9.6300048828125,-3.767144319041563,6.562504577636787,-9.16417036385593,22.289179519129505,-1.3008328931096003,14.425842048383174,-28.91541442871096,81.81066977766747,37.72111272561773,7.86333747074636,3,-9.325012207031307,-5.670013427734432,9.752494812011662,0.5899963378905682,6.139984130859318,4,0.06381588566483076,1.2408953741274602,418.1499938964844,1.2315447753933753,406.3200073242188,1.179671129504997,408.2999877929688,0.06381588566483076
7559,2023-03-20,411.8399963378906,413.7799987792969,405.760009765625,412.1600036621094,1520000.0,-0.0044719623210564,3.505614895331493,0.10191367563732678,52.53481618561284,48.56910914408084,-5.02109033722644,-4.481776120644042,-4.483758611894814,-11.705481226270877,15.069125117805987,8.019989013671875,-2.061363092229726,4.339498901367165,-11.4664679796673,20.14546578240163,-3.5634845391500676,12.242482341884397,-26.355300109863265,60.43128103802753,13.85636398612418,7.902983440517245,3,-7.475006103515625,-4.82000732421875,12.040000915527344,2.44000244140625,1.860015869140625,0,0.07466491907884398,2.3321823240883,413.6900024414063,1.2408953741274602,418.1499938964844,1.2315447753933753,406.3200073242188,0.07466491907884398
7560,2023-03-21,422.0299987792969,422.6900024414063,411.1900024414063,414.3399963378906,1439600.0,0.024742624640677002,1.5527164340874897,-24.030707610146862,60.79003134239345,50.04666217425368,-14.766759973213425,-13.325364949394725,-13.831533325839814,-22.278240592121108,16.109373460153993,11.5,-1.5209229965615236,13.241001892089855,-2.9046445960012193,29.38664838018093,5.168178648044318,21.313825136135392,-35.8493965002441,96.92735882430638,44.3763908516589,8.072823244045539,3,-17.665008544921875,-15.010009765625,1.8199996948242188,-7.75,7.1300048828125,1,0.05558844518857686,3.505614895331493,411.8399963378906,2.3321823240883,413.6900024414063,1.2408953741274602,418.1499938964844,0.05558844518857686
7561,2023-03-22,414.2099914550781,428.239990234375,414.010009765625,420.7300109863281,1558500.0,-0.018529505833324134,-3.112721275038147,-0.8478566269554658,56.710628922162684,51.024794237716996,-8.19410122438211,-5.152867924476254,-5.527141231458245,-14.767562051959487,16.87090818420214,14.22998046875,-1.4408543290827538,5.0294952392578125,-11.249374064577864,21.30836454309349,-3.109939412660026,13.168929891175651,-26.569013169531217,48.09471175395357,-8.46263542942237,8.139434651917835,3,-8.06500244140625,-7.19000244140625,9.640007019042969,0.07000732421875,29.740020751953125,2,0.0801284448132531,1.5527164340874897,422.0299987792969,3.505614895331493,411.8399963378906,2.3321823240883,413.6900024414063,0.0801284448132531
7562,2023-03-23,432.489990234375,434.9700012207031,415.5799865722656,419.17999267578125,2737900.0,0.04413220143502827,1.1226046983991234,-2.0414045532839062,60.58278484764786,52.865789919799134,-24.69574188548131,-22.98827070839934,-22.885648420438088,-33.2155709617557,17.368548954834303,20.760009765625,-0.1689075208702775,22.27899475097655,2.9559018191217774,41.602087682831325,12.617448285049136,31.940541216903966,-42.413071231898414,91.50971683732904,32.84440380115897,9.661546465927401,3,-22.979995727539062,-22.979995727539062,-6.739990234375,-18.209991455078125,10.02001953125,3,0.032162602548492014,-3.112721275038147,414.2099914550781,1.5527164340874897,422.0299987792969,3.505614895331493,411.8399963378906,0.032162602548492014
7563,2023-03-24,429.5700073242188,432.0,422.4200134277344,428.7200012207031,1659700.0,-0.006751561830538044,2.3555169557200504,0.06386222835682384,57.52814047358138,53.988431271440454,-17.859778248695307,-20.34257613044298,-19.27284279040299,-30.638601934730957,17.26061103890765,10.069976806640625,0.02999229008639759,18.871011352539142,-1.910720155455806,39.65274286053409,8.480145598541696,29.261877106536588,-35.90164174428412,81.51319590493912,23.631510452520303,10.390865753997469,3,-12.61000061035162,-20.06001281738287,-8.077507019043026,-15.290008544921932,6.889984130859318,4,0.02968084312827024,1.1226046983991234,432.489990234375,-3.112721275038147,414.2099914550781,1.5527164340874897,422.0299987792969,0.02968084312827024
7564,2023-03-27,426.9400024414063,431.5299987792969,423.239990234375,429.6499938964844,1677000.0,-0.006122412733595484,1.5625987575999132,-3.1882023480412234,57.93686408544817,54.76130676196462,-10.821318614947415,-17.481005688770153,-16.011102753151192,-28.30188742537274,17.146840023881555,8.290008544921875,1.082858509171274,15.525006103515693,-6.485798201254283,37.53581040828567,4.519603951130705,26.53040825590068,-29.967506010210172,66.23213123842613,8.22296703646613,11.005402152384997,3,-8.850006103515682,-17.43000793457037,-8.265007019043026,-12.660003662109432,2.709991455078068,0,-0.016653430993776364,2.3555169557200504,429.5700073242188,1.1226046983991234,432.489990234375,-3.112721275038147,414.2099914550781,-0.016653430993776364
7565,2023-03-28,419.3299865722656,427.7300109863281,416.95001220703125,426.9400024414063,1322300.0,-0.01782455573528763,1.3460196122056591,2.808132791297475,51.1936696968784,55.221357615677526,-1.6563401834229126,-9.395799047049763,-7.732244754840224,-20.50978638941092,17.29892195256855,10.779998779296875,3.5272431278158365,7.30749053955077,-14.881123662505729,29.49610474160727,-3.786816561477508,18.401797640579048,-19.31768975790891,25.38157908147294,-27.614301773003216,11.094307101028258,3,-1.239990234375,-9.819992065429688,-3.0749893188476562,-5.04998779296875,3.120025634765625,1,-0.013426119155597549,1.5625987575999132,426.9400024414063,2.3555169557200504,429.5700073242188,1.1226046983991234,432.489990234375,-0.013426119155597549
7566,2023-03-29,433.2900085449219,434.2300109863281,424.010009765625,427.0700073242188,1320100.0,0.03329125609825767,1.5234551900565516,-0.8173440538968846,62.67103342792015,56.72312487623951,-12.726692369189607,-21.959857782384347,-20.750382374009632,-34.04917791129924,18.18000179241063,14.9000244140625,6.231836264958417,19.66651153564453,-3.8371990323744853,43.17022210366355,7.914656251635051,31.41836681965401,-30.481095378057432,91.33578439087653,32.54370141542436,11.751855284009505,3,-12.925003051757812,-23.780014038085938,-17.83000946044922,-19.010009765625,-7.339996337890625,2,-0.009531733484189786,1.3460196122056591,419.3299865722656,1.5625987575999132,426.9400024414063,2.3555169557200504,429.5700073242188,-0.009531733484189786
7567,2023-03-30,440.0899963378906,442.4100036621094,437.4200134277344,439.7200012207031,1515700.0,0.015693848597627458,-1.0080561968855921,0.05948473385438953,71.95709699043856,59.10056288578705,-17.977755703432422,-27.016708823242084,-26.376906974684402,-40.064741535967016,19.416065368545954,9.1199951171875,7.684329838925464,24.480499267578125,-0.9420448064016682,49.90304334155792,11.769227230588228,37.19177130456802,-34.70819612671909,90.88763510265824,24.921781113884123,12.711272036989882,3,-16.004989624023438,-26.860000610351562,-24.62999725341797,-25.80999755859375,-13.199981689453125,3,0.008770969350043956,1.5234551900565516,433.2900085449219,1.3460196122056591,419.3299865722656,1.5625987575999132,426.9400024414063,0.008770969350043956
7568,2023-03-31,445.8299865722656,448.0400085449219,441.5,442.6300048828125,1700900.0,0.013042764621188807,-1.3956112747536513,8.648713295941933,74.05372080019326,61.4915522874071,-20.874410929951637,-31.429623605783775,-30.611723249794238,-44.918291239529594,20.390129897229002,7.95001220703125,10.105877304049557,28.35498962402346,-0.16413549923049686,56.87411474727742,14.095427062396482,42.61455218565044,-36.745366016000276,92.89153350602744,20.055367485828043,14.259562561626991,3,-16.214981079101562,-29.784988403320312,-31.812484741210938,-31.54998779296875,-18.149993896484375,4,-0.007446732850264426,-1.0080561968855921,440.0899963378906,1.5234551900565516,433.2900085449219,1.3460196122056591,419.3299865722656,-0.007446732850264426
7569,2023-04-03,440.6700134277344,443.010009765625,436.1600036621094,443.010009765625,1234100.0,-0.011573858421241145,4.854715234033674,-0.7312530398542777,65.98836394287423,62.06914479857163,-12.510436498429897,-25.368194746213135,-24.60317442148437,-39.03530993067761,20.791463987289916,9.66998291015625,11.471675101019628,21.797015380859364,-8.428741273214087,52.022772034932814,6.68413705382261,36.90989370789612,-26.91074631283027,76.29464141105288,1.7207886649750606,15.112878327036729,4,-9.645004272460938,-24.625015258789062,-25.71001434326172,-26.3900146484375,-9.1500244140625,0,-0.009553683809589764,-1.3956112747536513,445.8299865722656,-1.0080561968855921,440.0899963378906,1.5234551900565516,433.2900085449219,-0.009553683809589764
7570,2023-04-04,439.80999755859375,446.7300109863281,437.1099853515625,440.1499938964844,1120000.0,-0.001951609691912104,-2.3519131900323784,0.14529780768679004,66.72659830923263,63.18203028602385,-9.904678934545927,-23.299015472420763,-23.271678698342043,-37.64889774977888,21.27894795756772,9.620025634765625,13.140644248357887,19.411000061035168,-11.841902152049045,50.66390227411938,3.7845489544930615,35.037451167577274,-21.937041472087515,65.75109694379711,-10.854806057895743,15.626451106542108,4,-8.0,-23.764999389648438,-23.767501831054688,-25.529998779296875,-14.91998291015625,1,-0.023100892927646166,4.854715234033674,440.6700134277344,-1.3956112747536513,445.8299865722656,-1.0080561968855921,440.0899963378906,-0.023100892927646166
7571,2023-04-05,439.1499938964844,440.0499877929688,431.8699951171875,439.6300048828125,1494700.0,-0.0015006563419955876,11.394146070791797,1.411812225114442,61.80571139169623,63.31791101314033,-5.961847437813788,-21.99627732931839,-21.865732762395567,-36.23713184873873,21.654378540451034,8.179992675781307,14.907272232135028,17.62699737548826,-14.661050200188583,49.9150449511651,1.4829735876498376,33.77102116332668,-17.65699151496824,45.02160008606063,-28.155581959225728,16.14402378783843,4,-6.6549835205078125,-23.104995727539062,-22.37249755859375,-24.8699951171875,-11.529998779296875,2,-0.03802796748618331,-2.3519131900323784,439.80999755859375,4.854715234033674,440.6700134277344,-1.3956112747536513,445.8299865722656,-0.03802796748618331
7572,2023-04-06,446.760009765625,447.9400024414063,432.3599853515625,433.8299865722656,1673600.0,0.017328967266101003,1.0379343862457335,-26.93693178205862,67.95525989807811,64.47647983808442,-12.666843062439625,-27.70468088771031,-28.63728106379432,-43.597401997352335,21.854111147716033,15.580017089843807,15.258612125668662,23.128012084960915,-9.999632947837313,56.25565711775914,6.564189568561801,39.69183460136003,-22.08136664450018,92.0841204924329,19.172877836060763,16.56382251639912,4,-14.264999389648438,-30.715011596679688,-29.982513427734375,-32.480010986328125,-20.550018310546875,3,-0.046579812659398256,11.394146070791797,439.1499938964844,-2.3519131900323784,439.80999755859375,4.854715234033674,440.6700134277344,-0.046579812659398256
7573,2023-04-10,444.7200012207031,445.9599914550781,435.9400024414063,441.2900085449219,1165900.0,-0.004566229072275441,2.390874634665215,0.2652735130083009,67.81534159305147,65.57408845004034,-9.221554013858963,-22.725711940589463,-26.108556306696983,-41.3936174204257,23.1600003170211,10.820007324218693,16.739635726974143,18.482502746582043,-12.499359748497795,49.46436524166188,2.991571499042095,33.97343399412199,-17.237994248722657,79.96266488410134,5.2467156641836965,15.490931247539933,4,-12.224990844726562,-28.675003051757812,-27.9425048828125,-30.44000244140625,-23.30999755859375,0,-0.04009261225788008,1.0379343862457335,446.760009765625,11.394146070791797,439.1499938964844,-2.3519131900323784,439.80999755859375,-0.04009261225788008
7574,2023-04-11,437.5,443.6099853515625,434.3900146484375,441.8500061035156,1267300.0,-0.016234937041025965,1.3430780625322336,-1.2682260618894248,58.660842211083434,66.40377428495201,-0.38676132882653746,-12.529950861962561,-18.798295750789407,-33.88442235426777,24.799772498784588,10.329986572265625,16.159050423779036,8.965501403808616,-17.702834826190156,35.63383763380739,-4.3686667111907695,22.299669518808003,-7.551032839266554,35.03423968156894,-35.348966542783835,13.334168114999388,4,-1.4749908447265625,-21.455001831054688,-18.672500610351562,-23.220001220703125,-5.6400146484375,1,-0.02244573102678571,2.390874634665215,444.7200012207031,1.0379343862457335,446.760009765625,11.394146070791797,439.1499938964844,-0.02244573102678571
7575,2023-04-12,435.0899963378906,444.5400085449219,434.4400024414063,443.4700012207031,981600.0,-0.005508579799107127,-1.0867796994899148,1.9264352011000343,62.44338427112115,66.37847993419656,5.022017121164197,-8.442870077792577,-16.125268832383426,-31.34575522553996,25.916128586325954,10.100006103515568,16.199979097173014,5.215997314453148,-19.813899093289365,30.24589372219566,-7.2989508894181085,17.730945518324404,-2.9701042110545472,20.03733511589831,-50.969015537935185,12.514948203871267,4,4.8650054931640625,-19.044998168945312,-16.217498779296875,-20.80999755859375,12.57000732421875,2,-0.008205215827224555,1.3430780625322336,437.5,2.390874634665215,444.7200012207031,1.0379343862457335,446.760009765625,-0.008205215827224555
7576,2023-04-13,441.80999755859375,443.5299987792969,438.1900024414063,439.4700012207031,970600.0,0.015445083263841308,-1.1795930569309516,-0.2792356771402351,56.441805269743405,64.65455863189709,-0.40490780281731986,-13.0360913784275,-22.69925673430822,-37.68338941039332,27.092813944012985,8.44000244140625,16.620464199159187,10.1614990234375,-12.78262169161843,33.10561973849343,-1.310561334090437,21.633559380965437,-7.77969146158739,60.65469731218368,-7.437635667737602,11.472060357527964,4,-1.8549957275390625,-25.764999389648438,-22.9375,-27.529998779296875,4.220001220703125,3,-0.03829696703029517,-1.0867796994899148,435.0899963378906,1.3430780625322336,437.5,2.390874634665215,444.7200012207031,-0.03829696703029517
7577,2023-04-14,441.6199951171875,443.6900024414063,436.239990234375,439.010009765625,1328700.0,-0.00043005464443124364,1.2074110243055352,1.1153801009429163,58.655351072476634,62.94362866215081,0.027880532385836432,-11.591946196464392,-22.777661938108395,-36.920149929938304,27.634535870674103,7.450012207031307,18.69510050603742,8.797996520996094,-13.634284151607403,31.23027719359959,-2.4181438153056547,20.014136857297842,-7.179992675781193,62.48915265413781,-3.7441979518537067,11.216140336301763,4,-1.714996337890625,-25.574996948242188,-22.74749755859375,-27.339996337890625,12.489990234375,4,-0.03170146314657918,-1.1795930569309516,441.80999755859375,-1.0867796994899148,435.0899963378906,1.3430780625322336,437.5,-0.03170146314657918
7578,2023-04-17,440.0899963378906,443.9100036621094,435.9599914550781,443.9100036621094,993100.0,-0.003464514279727937,3.162302075510889,-1.4636125532014406,59.59712900629278,62.23349144697509,0.7353676260275961,-8.414112967490155,-22.074855888751927,-34.79109086401081,28.19425957341305,7.95001220703125,18.203568058405153,5.947998046875,-14.786802637499704,26.682798731249704,-4.419402295312352,16.315398389062352,7.95001220703125,56.157488837775674,-9.659786182264867,10.367400342187338,4,-0.18499755859375,-24.044998168945312,-22.544998168945312,-25.80999755859375,9.709991455078182,0,-0.031539014743147575,1.2074110243055352,441.6199951171875,-1.1795930569309516,441.80999755859375,-1.0867796994899148,435.0899963378906,-0.031539014743147575
7579,2023-04-18,442.5899963378906,445.6499938964844,439.5899963378906,445.0,878400.0,0.00568065627667802,2.2668525693227712,0.6308898013964561,68.34384921819193,62.413185992415016,-1.6356474098802778,-8.951214995041255,-24.474496559989802,-36.59045786002298,29.041154201707915,6.05999755859375,16.08064723628877,6.910498046874977,-11.263445487938384,25.08444158168834,-2.1764737205317033,15.997469814281658,5.208411865234382,72.70294477158065,1.697675159453837,9.086971767406666,4,-2.68499755859375,-26.544998168945312,-27.524993896484375,-28.30999755859375,-26.66998291015625,1,-0.04785465747312467,3.162302075510889,440.0899963378906,1.2074110243055352,441.6199951171875,-1.1795930569309516,441.80999755859375,-0.04785465747312467
7580,2023-04-19,445.489990234375,445.6199951171875,437.0,437.489990234375,802700.0,0.006552325900900824,1.0871634203292644,-3.3194970305555205,61.65454962080419,62.39639024009367,-4.073584444277287,-10.54413255743168,-26.955636555625688,-39.040956612756304,29.359392509004618,8.6199951171875,13.070006492812865,8.637492370605457,-8.842158459508823,26.117143200719738,-0.10233304445171143,17.377317785662626,2.071649633789093,98.34877583285568,28.679414397880393,8.73982541505715,4,-5.339996337890625,-21.994979858398438,-37.06749725341797,-31.209991455078125,-32.389984130859375,2,-0.030595535660950968,2.2668525693227712,442.5899963378906,3.162302075510889,440.0899963378906,1.2074110243055352,441.6199951171875,-0.030595535660950968
7581,2023-04-20,447.3999938964844,451.1199951171875,439.8800048828125,439.8800048828125,1103700.0,0.00428742217328959,-1.9893634721912221,0.9399986267089844,57.702840545856105,61.257232534291234,-5.2414515331262805,-10.371906297976352,-28.82473363461429,-40.54359618993027,29.560627631451887,11.239990234375,11.758928296530485,8.88799591064452,-5.583712826476358,23.359704647765398,1.6521415420840526,16.123850279204987,-11.44000244140625,75.4617393002297,8.126197640772148,7.235854368560446,4,-4.644989013671875,-21.235000610351562,-41.20750427246094,-33.1199951171875,-28.970001220703125,3,0.0005811572846941004,1.0871634203292644,445.489990234375,2.2668525693227712,442.5899963378906,3.162302075510889,440.0899963378906,0.0005811572846941004
7582,2023-04-21,446.3999938964844,452.7099914550781,443.2699890136719,448.6400146484375,1280600.0,-0.0022351363738091212,-1.221169070366102,-0.2978755351744009,50.66729926360571,59.35189449768614,-4.802974355911886,-8.723637281191372,-27.603432113910344,-39.083942374917115,29.496886239872577,9.44000244140625,10.386768277481906,7.19249572753904,-7.397159385089651,21.78215084016773,-0.10233182877533409,14.487323283853414,-10.13680236816407,62.328372784514926,-1.70120469464527,7.294827556314356,4,-2.8499908447265625,-19.44000244140625,-40.20750427246094,-32.1199951171875,-40.30999755859375,4,-0.0008288421197274465,-1.9893634721912221,447.3999938964844,1.0871634203292644,445.489990234375,2.2668525693227712,442.5899963378906,-0.0008288421197274465
7583,2023-04-24,442.3200073242188,450.2300109863281,439.6000061035156,450.0700073242188,1177100.0,-0.009139754991151938,1.6344473940961957,3.4597893761665373,51.981734918809316,58.609771465211246,-1.2284089545795496,-3.8361585491791743,-23.280515221219332,-34.45430500283146,29.2657354276051,10.6300048828125,9.720507023095138,2.475009155273483,-11.440177784184868,16.390196094731834,-4.482584314455664,9.43260262500263,-5.398943798828213,33.86384607166135,-27.432256780385963,6.957593469729173,4,1.2549896240233807,-13.085006713867244,-36.12751770019537,-28.040008544921932,-23.200012207031307,0,0.0266548603547605,-1.221169070366102,446.3999938964844,-1.9893634721912221,447.3999938964844,1.0871634203292644,445.489990234375,0.0266548603547605
7584,2023-04-25,419.8299865722656,438.5799865722656,418.8500061035156,436.95001220703125,2269100.0,-0.05084558776349468,-1.0681335800759102,2.2090355657762095,34.20803172359564,55.47251007104174,20.66463673560537,19.07170237098387,-0.6033715493688305,-11.445146098839473,28.328743378565047,23.470001220703182,7.096982925121722,-19.659510803222645,-35.22795519777526,-4.091066408670031,-27.443733000498924,-11.875288605946366,32.8800048828125,2.894214095413889,-55.44911889435297,7.784222197276299,4,15.95001220703125,9.405014038085938,-13.637496948242188,-5.54998779296875,2.290008544921875,1,0.07138604239634128,1.6344473940961957,442.3200073242188,-1.221169070366102,446.3999938964844,-1.9893634721912221,447.3999938964844,0.07138604239634128
7585,2023-04-26,413.70001220703125,422.510009765625,412.9400024414063,418.3200073242188,1947900.0,-0.014601087490874631,-2.1172587924213597,0.26985912379743965,31.485539341383443,52.69959163455731,26.19616514389361,26.096234532936705,5.499025431777568,-5.271572874746994,28.08660952225538,9.570007324218693,4.290591102181168,-25.50798645019529,-42.72728424122022,-8.288688659170361,-34.117635345707754,-16.898337554682826,38.33277954101561,1.9110132652128038,-55.71665828610846,8.609648895512464,4,19.124984741210938,18.249984741210938,-8.007522583007812,0.579986572265625,16.78997802734375,2,0.005366210189020171,-1.0681335800759102,419.8299865722656,1.6344473940961957,442.3200073242188,-1.221169070366102,446.3999938964844,0.005366210189020171
7586,2023-04-27,429.1600036621094,430.3900146484375,414.3399963378906,416.8599853515625,1479300.0,0.03737005317597464,1.1747932935944274,-2.6623444394535567,38.50874302066691,50.461079628800675,9.781719069792416,10.868186656106786,-9.934548833150188,-20.733025347218245,27.334229875242254,16.69000244140625,3.3448130617114202,-9.841494750976551,-27.454180235634,7.771190733680896,-18.647837493305303,-1.035152008647799,21.30907651367187,40.784525273887006,-11.968909734407752,8.80634274232873,4,3.6649932861328125,3.6649932861328125,-23.467514038085938,-14.8800048828125,13.67999267578125,3,-0.037421934526867706,-2.1172587924213597,413.70001220703125,-1.0681335800759102,419.8299865722656,1.6344473940961957,442.3200073242188,-0.037421934526867706
7587,2023-04-28,443.95001220703125,462.5,424.7900085449219,428.7300109863281,2538000.0,0.03446269088152598,-2.264933462449517,1.2373966311621225,49.56901985368095,49.34684527851046,-5.188661947608125,-3.813322931464711,-24.502200294626505,-35.30837439926762,26.831947790501516,37.709991455078125,2.5791369491815885,4.755513000488293,-12.991479345572998,22.502505346549583,-4.117983172542381,13.629009173518966,-31.010009765624943,62.5706442559092,12.71127847560426,8.873496173030658,4,-6.230010986328125,-6.230010986328125,-37.367523193359375,-29.670013427734375,4.53997802734375,4,-0.05748399330902376,1.1747932935944274,429.1600036621094,-2.1172587924213597,413.70001220703125,-1.0681335800759102,419.8299865722656,-0.05748399330902376
7588,2023-05-01,442.510009765625,446.739990234375,439.9700012207031,441.7900085449219,1419200.0,-0.003243613924566624,-2.1054882444757084,0.04730625249383934,52.9982109500958,47.641774359833114,-3.76523492724624,-2.7771854395400055,-22.43676462141309,-33.455846602186966,26.04115872738063,6.769989013671875,1.9768223935001288,3.481509399414051,-14.065129551257996,21.0281483500861,-5.291810075922001,12.254828874750103,-28.5788073730468,59.665070179349236,7.602827949158616,8.773319475336036,5,-4.790008544921875,-4.790008544921875,-33.00001525878906,-24.430007934570312,-20.1500244140625,0,-0.08230325331403054,-2.264933462449517,443.95001220703125,1.1747932935944274,429.1600036621094,-2.1172587924213597,413.70001220703125,-0.08230325331403054
7589,2023-05-02,436.4599914550781,445.3699951171875,430.80999755859375,445.0799865722656,1213500.0,-0.013672048489369204,2.165212660797569,-11.97219514262705,50.785637733011974,46.434117483411754,1.4793698951990564,3.1002059959852204,-15.690413445702575,-26.93871128787231,25.450980822896785,14.55999755859375,1.0253403018001563,-2.3580078124999773,-19.92273332673699,15.206717701737034,-11.140370569618483,6.424354944618528,-21.55741311035149,47.45760728875067,-8.298017629941818,8.782362757118491,5,1.260009765625,1.260009765625,-23.224990844726562,-18.379989624023438,-13.100006103515625,1,-0.03972871896020125,-2.1054882444757084,442.510009765625,-2.264933462449517,443.95001220703125,1.1747932935944274,429.1600036621094,-0.03972871896020125
7590,2023-05-03,429.6499938964844,440.9599914550781,428.20001220703125,440.20001220703125,1274800.0,-0.015602799092513497,1.1143336814080085,1.2239007293068045,43.0339116451765,44.80423649444736,6.488508070493651,9.602330912253706,-7.987087151412652,-19.678411308992395,24.57325929348201,12.759979248046875,-0.1142728750789388,-8.660005187988304,-26.685571794217765,9.365561418241157,-17.672788491103006,0.352778115126398,-13.795467118652255,31.789859622953326,-22.38166369878562,9.01278330311472,5,8.07000732421875,8.07000732421875,-15.849998474121094,-11.569992065429688,1.8999938964844318,2,-0.01752589057667031,2.165212660797569,436.4599914550781,-2.1054882444757084,442.510009765625,-2.264933462449517,443.95001220703125,-0.01752589057667031
7591,2023-05-04,422.45001220703125,432.75,421.30999755859375,432.6400146484375,1283800.0,-0.01675778375825565,1.197892786575749,0.9658753322939054,39.83455966836845,43.60059876164321,10.926146595316254,16.323982043955596,-0.2852702433228842,-12.33223410113726,23.95784408669298,11.44000244140625,-2.3600831318127575,-15.024987792968773,-34.38454475590851,4.334569169970962,-24.70476627443861,-5.345209311498934,-5.662575964755774,2.7676974529418823,-48.27172483936278,9.679778481469867,5,15.269989013671875,15.269989013671875,-8.650016784667969,-4.3700103759765625,23.66998291015625,3,0.01903178552496665,1.1143336814080085,429.6499938964844,2.165212660797569,436.4599914550781,-2.1054882444757084,442.510009765625,0.01903178552496665
7592,2023-05-05,425.95001220703125,439.25,425.17999267578125,427.8800048828125,1800100.0,0.008285003903100163,-7.10944013508522,0.1894006097524453,42.65531519884143,42.56432990386901,4.716216298522511,11.789464732521708,-3.4097265298412935,-15.575903734758526,23.040602564442057,16.79998779296875,-4.218322953035795,-10.48448791503904,-29.979292917598684,9.010317087520605,-20.231890416318834,-0.737085413759246,-8.248324689601304,18.2462288038978,-30.817882962701425,9.747402501279819,5,11.769989013671875,11.769989013671875,-11.01251220703125,-7.8700103759765625,21.599975585937557,4,0.03965250298584344,1.197892786575749,422.45001220703125,1.1143336814080085,429.6499938964844,2.165212660797569,436.4599914550781,0.03965250298584344
7593,2023-05-08,426.8900146484375,427.7699890136719,416.5700073242188,422.42999267578125,1359600.0,0.00220683745619743,2.6012972484986276,-2.3109009835236076,41.710673323603366,43.39795674831431,1.5168016449295578,9.955624988892623,-4.21116592762462,-16.426347898361826,21.853501522626313,11.199981689453068,-6.070109822238976,-8.652986145019554,-28.183138317115436,10.877166027076328,-18.418062231067495,1.1120899410283869,35.6099853515625,35.833373952812046,-9.817556440287582,9.765076086047928,5,10.829986572265625,10.829986572265625,-8.232513427734375,-8.810012817382812,19.329986572265625,0,0.05059845591311385,-7.10944013508522,425.95001220703125,1.197892786575749,422.45001220703125,1.1143336814080085,429.6499938964844,0.05059845591311385
7594,2023-05-09,427.67999267578125,430.5199890136719,422.80999755859375,424.4400024414063,783700.0,0.001850542294821178,-1.3723050631009615,0.7264516305612069,40.382328473283344,44.38648887408097,2.1874863652727754,8.845762340125589,-4.618753696445424,-17.40244649327377,20.818450950415087,7.709991455078125,-7.590633847576896,-7.372007751464821,-27.186690940462597,12.442675437532955,-17.27934934596368,2.5353338430340386,33.901407470703134,45.551425092997846,6.29516579074766,9.907341594498877,5,10.740005493164062,10.040008544921875,-4.8499908447265625,-9.599990844726562,28.6300048828125,1,-0.012439224222143497,2.6012972484986276,426.8900146484375,-7.10944013508522,425.95001220703125,1.197892786575749,422.45001220703125,-0.012439224222143497
7595,2023-05-10,431.5199890136719,436.30999755859375,426.92999267578125,432.9800109863281,1425100.0,0.00897866723637386,1.3103474195342684,-0.4506254238565372,41.599655175753824,44.72992355797951,1.2751806456123518,4.979919781118383,-7.848480254614799,-21.256914622228408,19.801321466561138,9.3800048828125,-8.935717577730486,-3.35351104736327,-23.230974325385432,16.523952230658892,-13.292242686374323,6.585220591647783,29.161183276367183,65.91704813651633,29.950024135141426,9.93873163901108,5,8.0150146484375,6.20001220703125,-7.9849853515625,-13.439987182617188,23.510009765625,2,-0.0189099088567386,-1.3723050631009615,427.67999267578125,2.6012972484986276,426.8900146484375,-7.10944013508522,425.95001220703125,-0.0189099088567386
7596,2023-05-11,424.8900146484375,432.9599914550781,423.6499938964844,432.3299865722656,1573300.0,-0.015364234645047548,1.1402338282803834,5.095794490196898,39.261111498781275,43.584600407435104,8.086099619125036,10.832695449400433,-0.4821683184355834,-14.322607252247224,18.641382526005927,9.30999755859375,-7.428547195712895,-9.137486267089855,-29.211192754193178,10.936220220013467,-19.174339510641516,0.8993669764618062,34.908934342285136,36.684347491448726,3.8844787948463235,10.036853243551667,5,6.764984130859375,12.829986572265625,-0.9625167846679688,-4.645019531249943,30.239990234375,3,0.015674581456196046,1.3103474195342684,431.5199890136719,-1.3723050631009615,427.67999267578125,2.6012972484986276,426.8900146484375,0.015674581456196046
7597,2023-05-12,427.6199951171875,430.010009765625,424.3900146484375,426.3900146484375,1224200.0,0.0064251462134472526,-1.1491457380263281,-0.16532057934395164,42.560717052419825,42.424878863248885,3.1247001389015168,7.378386245076399,-2.3998929868465098,-16.544869991400162,17.6375649300548,5.6199951171875,-4.893620530870976,-5.7075057983398665,-25.642348081046464,14.227336484366731,-15.674926939693137,4.259915343013404,31.31437504020505,55.97767608682196,22.34938244950655,9.967421141353286,5,3.350006103515625,10.100006103515625,-3.3499908447265625,-6.624999999999943,22.910003662109375,4,0.043262710376604785,1.1402338282803834,424.8900146484375,1.3103474195342684,431.5199890136719,-1.3723050631009615,427.67999267578125,0.043262710376604785
7598,2023-05-15,426.2099914550781,427.2699890136719,410.4700012207031,413.0,2088000.0,-0.0032973286520967537,1.1917811491580286,10.740000992457324,54.10448552376659,42.79363972888829,2.2120083261388004,8.111077287207706,-0.4400097952975557,-14.60688086355924,16.482302977029523,17.149993896484375,-3.907424916382695,-6.4235092163086165,-26.33349121306287,13.486472780445638,-16.378500214685744,3.5314817820685107,31.877091445650933,60.913283533614816,22.430815737203474,9.954990998377133,5,-0.4949951171875,10.275009155273438,-1.9399871826171875,-5.214996337890568,24.6300048828125,0,0.050069207117918735,-1.1491457380263281,427.6199951171875,1.1402338282803834,424.8900146484375,1.3103474195342684,431.5199890136719,0.050069207117918735
7599,2023-05-16,421.4100036621094,430.0799865722656,419.0799865722656,422.1499938964844,1574100.0,-0.01126202550198696,-3.0740556547686326,-0.056017465029512666,55.046471538804184,44.12836860595803,5.199423300375486,11.850538712221237,4.730341606184197,-9.358302097452622,15.074431445998696,11.0,-5.24658876882836,-10.164497375488281,-30.097757306148594,9.768762555172032,-20.13112734081841,-0.19786741015815323,34.77239597141863,42.33747674864921,-0.7391834654479155,9.966629965330153,5,3.4499969482421875,15.074996948242188,2.8600006103515625,-0.41500854492181816,31.279998779296932,1,0.05887377457343579,1.1917811491580286,426.2099914550781,-1.1491457380263281,427.6199951171875,1.1402338282803834,424.8900146484375,0.05887377457343579
7600,2023-05-17,431.8599853515625,432.8500061035156,420.1499938964844,423.3200073242188,1280900.0,0.024797659283456452,1.4144465073102808,-11.540663147476003,51.89127554482151,45.46800370334171,-5.480429439136344,0.3447504751109136,-5.109957540000892,-19.39416717539308,13.893040936331058,12.70001220703125,-6.740344994632096,0.9669845581054801,-17.864636969768583,19.798606085979543,-8.448826205831551,10.382795322042512,22.493918345452528,95.1089080428576,49.604886796965175,9.415810763937033,5,-6.9999847412109375,4.6250152587890625,-5.824981689453125,-10.864990234374943,21.440002441406307,2,0.05661560004714805,-3.0740556547686326,421.4100036621094,1.1917811491580286,426.2099914550781,-1.1491457380263281,427.6199951171875,0.05661560004714805
7601,2023-05-18,447.6600036621094,448.7099914550781,432.3200073242188,433.55999755859375,1770900.0,0.03658597426590626,1.0234571180447558,1.651058826892713,52.56250545409015,46.56880262059157,-19.364753156595384,-16.268905012045593,-20.342041395894682,-34.534216899408875,12.615926394696547,16.850006103515625,-7.265456303975441,16.754002380371105,-2.1258980327430663,35.63390279348528,7.314052173813991,26.19395258692822,4.938543935853204,97.25421532136039,51.682081631099656,9.439950206557095,5,-18.07000732421875,-11.175003051757812,-19.660003662109375,-26.665008544921818,11.3699951171875,3,0.016463376350124737,1.4144465073102808,431.8599853515625,-3.0740556547686326,421.4100036621094,1.1917811491580286,426.2099914550781,0.016463376350124737
7602,2023-05-19,446.0299987792969,450.2699890136719,444.8200073242188,449.5199890136719,1234400.0,-0.003641167112268584,1.184365673467368,-0.24751693075542877,52.42490536303467,47.75927284719504,-16.30109490501377,-15.460719614401512,-17.761575947572055,-32.255643606971375,11.192148738748566,5.449981689453068,-6.467782244938007,15.142497253417957,-3.674097810146691,33.959092316982606,5.734199721635662,24.550794785200253,4.883406963575339,89.34675493763831,43.675358567978755,9.40829753178232,5,-15.660003662109375,-9.544998168945312,-18.029998779296875,-25.035003662109318,13.600006103515625,4,0.02040222883756848,1.0234571180447558,447.6600036621094,1.4144465073102808,431.8599853515625,-3.0740556547686326,421.4100036621094,0.02040222883756848
7603,2023-05-22,454.1099853515625,455.3999938964844,445.4800109863281,449.6099853515625,1948500.0,0.018115343349951907,1.8022482952439245,-1.289401888772298,61.82818591330149,50.14214589608595,-22.477641044488507,-23.83413057751136,-24.391727411601323,-39.61145790407687,10.266638842344658,9.91998291015625,-4.375354084437447,22.632984924316418,1.689770605114802,43.57619924351803,12.16137776471561,33.104592083917225,-43.639984130859375,96.44821507494115,48.89589087035361,10.471607159600797,5,-21.17498779296875,-17.624984741210938,-26.134986877441406,-33.11499023437494,1.7100219726563068,0,-0.007883523128200065,1.184365673467368,446.0299987792969,1.0234571180447558,447.6600036621094,1.4144465073102808,431.8599853515625,-0.007883523128200065
7604,2023-05-23,449.7999877929688,460.75,449.7999877929688,455.5799865722656,2658600.0,-0.009491087396497067,-2.788932359727403,-1.2844441731770706,63.971726232671216,52.627931569076765,-16.427473281534958,-18.091282800792158,-18.618235410140755,-34.489455936739375,11.383543220869866,10.950012207031193,-2.792884864651853,16.82448730468758,-4.8846204575438605,38.53359506691902,5.969933423571831,27.679041185803328,-38.43138671875005,73.02953063821582,22.513287267122095,10.85455388111573,5,-14.189987182617244,-13.314987182617244,-21.824989318847713,-28.80499267578125,8.3900146484375,1,0.0023121577882312394,1.8022482952439245,454.1099853515625,1.184365673467368,446.0299987792969,1.0234571180447558,447.6600036621094,0.0023121577882312394
7605,2023-05-24,415.9200134277344,425.7300109863281,413.3599853515625,421.0,6664400.0,-0.07532231054845762,-1.4254850629048423,0.8788905960432823,46.69500643622301,53.45391989545919,16.770534005807576,16.82622540094303,15.822056736485251,-0.21569178093216124,11.67590547990832,36.44000244140631,-1.9113636801240546,-17.16648712158201,-38.47971123157737,4.146736988413352,-27.823099176579717,-6.5098750665843,-2.5761563964843504,5.402041115968049,-49.04095023022961,10.65661205499769,5,19.689987182617188,20.564987182617188,12.054985046386719,5.074981689453182,35.64999389648443,2,0.08840639504369663,-2.788932359727403,449.7999877929688,1.8022482952439245,454.1099853515625,1.184365673467368,446.0299987792969,0.08840639504369663
7606,2023-05-25,413.1000061035156,421.0,407.5400085449219,418.5,4119800.0,-0.006780167419639493,1.5884614143145133,1.0629937342680869,43.45121801382018,53.552864446725884,19.827305082012685,19.37471940546334,19.24499610358839,3.012050658506837,12.516562500876965,13.459991455078125,-0.9981747973527035,-19.183494567871094,-42.25706402536457,3.890074889622383,-30.720279296617832,-7.646709839124355,47.649993896484375,10.449160780805066,-46.56599864362328,11.536784728746753,5,21.044998168945312,21.919998168945312,18.722496032714844,2.9449920654296875,44.739990234375,3,0.09731295351126135,-1.4254850629048423,415.9200134277344,-2.788932359727403,449.7999877929688,1.8022482952439245,454.1099853515625,0.09731295351126135
7607,2023-05-26,418.42999267578125,428.0,413.1099853515625,413.760009765625,3287100.0,0.012902412233153138,-3.988253095191846,-0.8648126275099324,45.87315509855552,52.63827217725799,14.591028033207408,12.68518409823264,14.210933462744435,-1.9063632542773803,11.253953250508847,14.899993896484375,-0.3547657932185757,-12.577507019042969,-35.756895586432904,10.601881548346967,-24.167201302737908,-0.9878127353480295,41.25580749511721,20.466051267933597,-37.60797428051788,11.589694283694957,5,15.715011596679688,16.590011596679688,16.030006408691406,-0.845001220703125,33.07000732421875,4,0.09702938798408356,1.5884614143145133,413.1000061035156,-1.4254850629048423,415.9200134277344,-2.788932359727403,449.7999877929688,0.09702938798408356
7608,2023-05-30,406.0899963378906,427.3699951171875,405.6099853515625,424.3699951171875,3400700.0,-0.02949118503427217,-1.2619528373862134,-3.9143609582685297,40.53484612891995,51.025869353937516,26.57109968503579,23.354166113067322,26.85334405952142,10.771400211417642,10.060755769433696,21.760009765625,0.8508265959958408,-23.096502685546852,-48.120081565899795,1.9270761948060908,-35.608292125723324,-10.58471324537038,52.55288800048828,0.8705311186233555,-56.35906739170294,12.511789440176486,5,27.089996337890625,27.964996337890625,29.165000915527344,12.289993286132812,42.10000610351568,1,0.13184271719999097,-3.988253095191846,418.42999267578125,1.5884614143145133,413.1000061035156,-1.4254850629048423,415.9200134277344,0.13184271719999097
7609,2023-05-31,419.1199951171875,420.25,400.2200012207031,400.7900085449219,6180600.0,0.03208648057524455,-1.057524142114412,-1.0027345621612056,44.96916419555137,50.25674587068528,14.731250551435323,9.442618961884818,14.343044741051415,-1.5869573372039554,9.644079076855963,20.029998779296875,1.7773149384979092,-9.199504089355457,-34.36317740501755,15.964169226306637,-21.781340747186505,3.38233256847559,37.40157326171874,68.03453825408246,11.412108190928862,12.58183665783105,5,11.365005493164062,12.240005493164062,17.285003662109375,-0.7400054931640625,45.209991455078125,2,0.08756445083649567,-1.2619528373862134,406.0899963378906,-3.988253095191846,418.42999267578125,1.5884614143145133,413.1000061035156,0.08756445083649567
7610,2023-06-01,422.1199951171875,426.0,416.260009765625,417.5899963378906,1910500.0,0.007157854635785554,-1.7093263610935439,0.2471359573253063,48.842061163786695,49.843363171762675,11.403541664564614,6.165683504834192,11.57981504635336,-4.065094442072166,9.276783577448255,9.739990234375,1.59677867098128,-5.823004150390602,-31.127791510038207,19.481783209257003,-18.475397830214433,6.829389529433229,31.023479232226578,78.8336747977304,18.87587036853816,12.652393679823811,6,8.365005493164062,9.240005493164062,10.387504577636719,-3.7400054931640625,41.58001708984375,3,0.08544965351429323,-1.057524142114412,419.1199951171875,-1.2619528373862134,406.0899963378906,-3.988253095191846,418.42999267578125,0.08544965351429323
7611,2023-06-02,430.489990234375,432.6099853515625,423.25,423.25,1702000.0,0.019828473453061157,-1.5856348002023268,1.5982322704949508,51.145707191918504,49.70123004163866,0.3820215218730709,-1.6559968498019657,3.800832778907875,-12.00008786434023,9.266495446008902,10.489990234375,1.939595830277426,2.144992065429676,-23.047573440078395,27.337557570937747,-10.451290687324331,14.741274818183683,19.478075727316423,93.45478185903869,31.630589768981856,12.59628275275403,6,-0.0049896240234375,0.8700103759765625,1.8975067138671875,-12.110000610351562,46.350006103515625,4,0.04896749649943555,-1.7093263610935439,422.1199951171875,-1.057524142114412,419.1199951171875,-1.2619528373862134,406.0899963378906,0.04896749649943555
7612,2023-06-05,442.8399963378906,444.7799987792969,429.9700012207031,430.45001220703125,2201400.0,0.028688253812340303,-1.2187252116227343,1.7113260832911819,56.10544534754067,49.065369978776346,-13.933309358538622,-13.360783301316815,-8.391776078602845,-23.732520097841643,8.841138756353907,14.80999755859375,2.1678497330155437,13.650498962402366,-12.32424942510147,39.6252473499062,0.663124768650448,26.637873156154285,4.143185739341504,95.64631385166649,32.314500770292014,12.987374193751913,6,-12.354995727539062,-11.479995727539062,-10.014999389648438,-24.460006713867188,38.510009765625,0,0.03387227920703628,-1.5856348002023268,430.489990234375,-1.7093263610935439,422.1199951171875,-1.057524142114412,419.1199951171875,0.03387227920703628
7613,2023-06-06,448.489990234375,458.1199951171875,446.0700073242188,446.6199951171875,1839600.0,0.012758544718651343,-7.1145499383479915,0.1509279670931908,59.880325797095,48.610769930378986,-22.86928501398353,-18.245021985202584,-13.721339937454218,-28.831678227524662,9.26352780033274,15.279998779296875,1.2527913228308307,18.220494079589855,-9.112383123862799,45.55337128304251,4.554055477863528,31.886932681316182,-48.269989013671875,83.36786546121343,16.662443219024226,13.666438601726316,6,-19.319992065429688,-18.004989624023438,-10.769989013671875,-25.214996337890625,35.5,1,0.006711431316565264,-1.2187252116227343,442.8399963378906,-1.5856348002023268,430.489990234375,-1.7093263610935439,422.1199951171875,0.006711431316565264
7614,2023-06-07,422.3599853515625,452.92999267578125,421.4400024414063,448.1199951171875,2429900.0,-0.05826218076607981,-1.281885368798629,-13.775442261244207,46.88973224776633,48.632406131661575,-1.16331327926639,7.869456945023728,12.516854506437085,-2.319384658694389,9.28986053666506,31.489990234374943,-0.30489358695706414,-7.6435104370117415,-35.185245451052936,19.898224577029453,-21.414377944032367,6.127357070008884,-20.981984252929692,14.572330913894616,-46.53509409740738,13.770867507020599,6,6.8100128173828125,8.125015258789062,15.360015869140625,0.915008544921875,68.4600219726563,2,0.061156402087530815,-7.1145499383479915,448.489990234375,-1.2187252116227343,442.8399963378906,-1.5856348002023268,430.489990234375,0.061156402087530815
7615,2023-06-08,423.3599853515625,427.5,419.2999877929688,421.3800048828125,1612300.0,0.0023676485336734387,-1.6710073758921957,-0.07686256669794243,41.19053556465173,48.38121919286508,-1.1141308535092094,6.5632885091534945,11.884225880418569,-2.8716742708251104,8.991717171928816,8.200012207031193,-3.5758550533374773,-6.235510253906227,-33.92402674971635,21.453006241903893,-20.07976850181126,7.608747993998804,-20.847144372558603,10.458518270450652,-44.1732048415662,13.844258247905055,6,5.8100128173828125,7.1250152587890625,14.360015869140625,-0.084991455078125,72.07000732421875,3,0.09677343782663161,-1.281885368798629,422.3599853515625,-7.1145499383479915,448.489990234375,-1.2187252116227343,442.8399963378906,0.09677343782663161
7616,2023-06-09,431.5499877929688,432.0499877929688,420.25,422.80999755859375,1696600.0,0.01934524453133002,1.4229978694071772,4.414180024660941,44.98892026498428,48.28297087802383,-7.165283403806427,-1.1617461315303217,3.7142956719266635,-10.513735829119184,8.84343626330677,11.799987792968807,-6.789934675842517,1.621493530273483,-25.98882860063202,29.231815661178985,-12.183667535179268,15.426654595726234,-27.92500373120123,31.555893067432716,-17.912769943343495,13.80516106545275,6,-2.3799896240234943,-1.0649871826172443,6.170013427734318,-8.274993896484432,69.01000976562494,4,0.07449895799669459,-1.6710073758921957,423.3599853515625,-1.281885368798629,422.3599853515625,-7.1145499383479915,448.489990234375,0.07449895799669459
7617,2023-06-12,446.1199951171875,446.9400024414063,434.5799865722656,435.2999877929688,1937200.0,0.033762038550232853,-1.0163141963876867,1.237988491298625,47.35378161724396,49.0406303767265,-19.438574298003232,-15.046140092954886,-10.88513828528437,-24.37957118216525,8.825389382861019,15.3900146484375,-5.5319014491858525,15.266500854492165,-13.24310971507549,43.77611142405982,1.0116955697083085,29.52130613927602,-41.40511083431153,69.08810475026999,24.506097651101108,14.254805284783835,6,-16.949996948242188,-15.634994506835938,-8.399993896484375,-22.845001220703125,45.660003662109375,0,0.06886039979587455,1.4229978694071772,431.5499877929688,-1.6710073758921957,423.3599853515625,-1.281885368798629,422.3599853515625,0.06886039979587455
7618,2023-06-13,447.5499877929688,451.989990234375,442.0,451.6499938964844,1324400.0,0.0032053992007368137,3.179913299410717,-0.3789282188689856,49.240326652944844,49.51520398310355,-16.057621629669654,-15.594984390053412,-12.513593019939606,-24.97065303574783,9.259925226424652,9.989990234375,-3.4488742584617285,15.629493713378963,-13.732963541213564,44.99195096797149,0.9482650860826993,30.310722340675227,-41.76700129340662,84.00236663194168,41.24171851497933,14.681228627296257,6,-10.359985351562557,-17.064987182617244,-9.829986572265682,-24.274993896484432,44.97000122070307,1,0.07552233098525374,-1.0163141963876867,446.1199951171875,1.4229978694071772,431.5499877929688,-1.6710073758921957,423.3599853515625,0.07552233098525374
7619,2023-06-14,446.2200012207031,453.3699951171875,440.4599914550781,447.9700012207031,1709100.0,-0.002971705079971798,1.0573731026801998,0.4268286328889742,63.1123392570656,51.100790437912316,-11.710747258843298,-12.976294926081664,-11.235268117342343,-23.111853065077753,9.890072672824058,12.910003662109375,-1.871684915842252,13.059007263183616,-16.529253932776783,42.647268459144016,-1.735123334796583,27.853137861163816,-39.390274548788454,79.01381755382894,30.225186048512377,14.7941305979802,6,-7.510009765625,-15.735000610351562,-8.5,-22.94500732421875,42.279998779296875,2,0.08464432098594021,3.179913299410717,447.5499877929688,-1.0163141963876867,446.1199951171875,1.4229978694071772,431.5499877929688,0.08464432098594021
7620,2023-06-15,456.30999755859375,459.1600036621094,441.0400085449219,442.1900024414063,1658300.0,0.022612156134390826,-1.207066257782734,-8.068568638392824,67.59221685999108,52.9281804010315,-18.372980364564796,-22.283105378169125,-21.233019513882994,-32.79948251733765,10.695064450856725,18.1199951171875,1.9658504517337292,21.926502990722668,-9.404508356991414,53.25751433843675,6.260997316865598,37.59200866457974,-48.4544655177736,92.67538978339658,37.424491858361264,15.665505673857044,6,-17.080001831054688,-25.824996948242188,-18.23999786376953,-33.035003662109375,40.160003662109375,3,0.07562843231633054,1.0573731026801998,446.2200012207031,3.179913299410717,447.5499877929688,-1.0163141963876867,446.1199951171875,0.07562843231633054
7621,2023-06-16,455.0299987792969,461.6900024414063,450.1900024414063,461.2699890136719,2619600.0,-0.0028051079006492508,2.248579729135544,-0.4419258068141557,65.4092339588033,53.961934691171784,-14.802554561979264,-21.526320685008272,-19.85247045403662,-30.985552473159146,10.55316568643537,11.5,4.552777065015846,20.278004455566418,-11.873118610213623,52.42912752134646,4.202442922676369,36.35356598845647,-45.12228787362517,75.4334202744215,15.130515501781943,16.07556153289003,6,-14.535003662109318,-24.074996948242188,-16.402496337890625,-31.7550048828125,41.829986572265625,4,0.0887853416365183,-1.207066257782734,456.30999755859375,1.0573731026801998,446.2200012207031,3.179913299410717,447.5499877929688,0.0887853416365183
7622,2023-06-20,455.1300048828125,461.0,451.1199951171875,454.30999755859375,1395000.0,0.00021977914375725938,-1.7444411477980757,-0.13141163582299778,73.0191577181948,55.42180490462732,-14.500802006096023,-22.03960366521676,-20.094022159528322,-30.551213805032603,10.311274694755603,9.8800048828125,6.56921429634815,19.923010253906227,-13.144637531071908,52.99065803888436,3.38918636141716,36.456834146395295,-42.11535648499671,69.10035721216371,1.2267955731098539,16.53382389248906,6,-14.635009765624943,-24.175003051757812,-20.4425048828125,-31.855010986328125,41.399993896484375,1,0.09981761735853611,2.248579729135544,455.0299987792969,-1.207066257782734,456.30999755859375,1.0573731026801998,446.2200012207031,0.09981761735853611
7623,2023-06-21,450.5299987792969,455.5199890136719,449.2900085449219,454.70001220703125,1106500.0,-0.010107015696976585,1.144583755731927,-5.085336806847786,66.01080886674279,57.54636897340248,-10.706937939074123,-18.679247547173077,-15.626166859984437,-25.60823700373885,9.710654609845177,6.22998046875,7.684782989728262,15.502003479003918,-17.171210724644823,48.17521768265266,-0.8346036228204525,31.838610580828288,-34.594829138865634,47.432887956128184,-19.57676923109173,16.336607101824367,6,-10.035003662109318,-19.574996948242188,-16.18499755859375,-27.2550048828125,61.30999755859375,2,0.09155883095857353,-1.7444411477980757,455.1300048828125,2.248579729135544,455.0299987792969,-1.207066257782734,456.30999755859375,0.09155883095857353
7624,2023-06-22,450.8399963378906,451.760009765625,445.6499938964844,448.75,1034800.0,0.0006880730682388148,2.1094044836502848,-0.5011965486706235,65.05241250427451,60.19768863336057,-7.322205888273061,-19.929111233352444,-15.834679857450396,-25.730768642192857,8.686618563606821,6.110015869140625,7.096101110780751,15.76000061035154,-17.015354168277725,48.535355388980804,-0.627676778963064,32.14767799966614,-32.159536729400884,47.45758203171747,-17.31052451109253,16.387677389314632,6,-9.8699951171875,-19.884994506835938,-19.73999786376953,-27.56500244140625,60.860015869140625,3,0.09244963404831408,1.144583755731927,450.5299987792969,-1.7444411477980757,455.1300048828125,2.248579729135544,455.0299987792969,0.09244963404831408
7625,2023-06-23,452.6900024414063,457.0899963378906,442.739990234375,443.8599853515625,1489900.0,0.004103464906714205,-1.5925919799747479,4.224895962619579,62.48875505593288,62.14211472124376,-5.111779132621962,-19.90362851909225,-17.48191826756687,-27.28213090453977,8.88084822978849,14.350006103515625,5.433802873754189,15.77150726318365,-16.601220844020474,48.144235370387776,-0.41485679041841195,31.957871316785713,-31.42897026294156,52.50662689989933,-8.276195745240678,16.186364053602055,6,-4.555007934570369,-21.73500061035162,-22.017501831054744,-29.415008544921932,55.80999755859369,4,0.07910490040748974,2.1094044836502848,450.8399963378906,1.144583755731927,450.5299987792969,-1.7444411477980757,455.1300048828125,0.07910490040748974
7626,2023-06-26,453.2999877929688,462.4200134277344,451.6600036621094,451.6600036621094,1418200.0,0.0013474681311114178,-12.122090102160442,0.18572830767742504,56.77987659249058,63.18945860738227,-2.5837858286100186,-18.28499494831385,-18.094506081201473,-27.6862091731565,8.88775299141185,10.760009765625,8.101262715794235,14.371493530273483,-16.741882156017653,45.48486921656462,-1.1851943128721132,29.92818137341908,-29.613217398727556,53.65846094204332,-2.602236937322573,15.55668784314558,6,-1.8599853515625568,-21.979980468750057,-22.627487182617244,-30.024993896484432,44.75,0,0.09523497593265096,-1.5925919799747479,452.6900024414063,2.1094044836502848,450.8399963378906,1.144583755731927,450.5299987792969,0.09523497593265096
7627,2023-06-27,459.0299987792969,460.80999755859375,453.2999877929688,455.8900146484375,1253800.0,0.012640659917566799,1.2418000865426053,1.9146429967062364,56.82466224961417,64.03216256256775,-7.029115460216644,-21.942398577178892,-23.754464674729945,-33.38055939904331,9.331673238850305,7.510009765624943,12.060187000561257,18.071504211425804,-12.706697535142723,48.84970595799433,2.682403338141512,33.460605084710096,-32.24456894237619,82.77433611164955,28.705618314652604,15.389100873284267,6,-7.589996337890625,-27.709991455078125,-25.99250030517578,-35.7550048828125,37.95001220703125,1,0.08241288515536516,-12.122090102160442,453.2999877929688,-1.5925919799747479,452.6900024414063,2.1094044836502848,450.8399963378906,0.08241288515536516
7628,2023-06-28,459.6300048828125,459.9100036621094,452.510009765625,459.1600036621094,1495400.0,0.0013071174108689743,13.36893721667506,0.1496826738976198,86.05147782058798,66.58095573629245,-6.409383639105897,-19.316002261227425,-24.22667795358541,-34.20626829447724,9.383041213866935,7.399993896484375,15.124581220300229,15.994509887695301,-11.108220955296645,43.09724073068725,2.4431444661993282,29.545875309191274,-29.993808358626723,85.82314402015895,25.65303705428073,13.551365421495964,6,-7.899993896484375,-28.30999755859375,-26.20250701904297,-36.355010986328125,37.350006103515625,2,0.08028195179705988,1.2418000865426053,459.0299987792969,-12.122090102160442,453.2999877929688,-1.5925919799747479,452.6900024414063,0.08028195179705988
7629,2023-06-29,455.8200073242188,460.95001220703125,453.3800048828125,460.739990234375,1133100.0,-0.008289270757171452,1.8351944771462207,-10.468021557041629,79.77983667216171,67.93513571542252,-1.223032886052465,-13.297318205397062,-20.411120066375418,-30.192952930798526,9.186538721065112,7.57000732421875,16.79991407568474,10.34951171875008,-14.652629884614385,35.351653322114544,-2.151559082932124,22.850582520432283,-23.561105447749128,66.46342314402045,0.004922436002132713,12.501070801682223,6,-3.2400054931641193,-24.500000000000057,-21.11000823974615,-32.54501342773443,49.44000244140619,3,0.12289936403301738,13.36893721667506,459.6300048828125,1.2418000865426053,459.0299987792969,-12.122090102160442,453.2999877929688,0.12289936403301738
7630,2023-06-30,458.1900024414063,461.9800109863281,454.1600036621094,456.7799987792969,1967100.0,0.005199410028313478,-1.3518840606313702,-0.286587105658192,77.36238563742754,69.2632636797141,-3.6859181645414765,-13.51964397742455,-22.84139043711224,-32.203752508245145,9.378597666002253,7.82000732421875,18.18208844563344,10.916006469726597,-12.12056108463861,33.9525740240918,-0.6022773074560064,22.4342902469092,-23.518211640835432,60.68766591790945,-9.765015860890166,11.518283777182601,6,-5.610000610351619,-26.869995117187557,-22.142501831054744,-34.91500854492193,42.61999511718744,4,0.1167856336465305,1.8351944771462207,455.8200073242188,13.36893721667506,459.6300048828125,1.2418000865426053,459.0299987792969,0.1167856336465305
7631,2023-07-03,451.5700073242188,454.9800109863281,449.0,452.739990234375,1454500.0,-0.01444814396192351,1.1168089013719347,-0.8297729584658268,56.690418389977886,67.44895930991223,2.6727290380135855,-5.522557559869426,-16.421412787632732,-25.461873992041376,9.839385603105356,9.190002441406307,17.55620080033367,3.242010498046909,-18.45097100671518,24.934992002808997,-7.604480254334135,14.088501250427953,-14.678358713474836,19.79973150196715,-48.72600863380177,10.846490752381031,7,1.0099945068358807,-20.250000000000057,-15.522506713867244,-28.295013427734432,45.13000488281244,0,0.12607124421996097,-1.3518840606313702,458.1900024414063,1.8351944771462207,455.8200073242188,13.36893721667506,459.6300048828125,0.12607124421996097
7632,2023-07-05,457.8399963378906,458.2699890136719,447.010009765625,448.0,1360700.0,0.013884865938782465,1.1046726199813472,-8.410376128123941,61.29033770258835,66.92446251389507,-3.545241646409977,-11.184605956380324,-22.79044745466331,-31.477596979863165,10.450998211668173,11.259979248046875,15.495415240442412,8.761999511718727,-13.167988879761992,30.691987903199447,-2.2029946840216326,19.726993707459087,-18.906078541787394,72.34459378191656,5.537919786497511,10.964994195740374,7,-5.2599945068359375,-26.519989013671875,-23.257492065429688,-27.114990234375,43.6300048828125,2,0.08782542324109843,1.1168089013719347,451.5700073242188,-1.3518840606313702,458.1900024414063,1.8351944771462207,455.8200073242188,0.08782542324109843
7633,2023-07-06,451.5,453.8599853515625,444.1900024414063,450.3999938964844,1156700.0,-0.013847624472746234,2.3230314248409685,0.11178927976627992,55.21945450870489,65.83191162549844,3.2931267354957754,-4.856542484330475,-16.493679903108557,-24.885685729177737,10.32057320936647,13.649993896484318,13.702149728407903,2.2715026855468636,-19.68279528101783,24.22580065211156,-8.705646297735484,13.248651668829211,-10.687194553366282,41.09046682094114,-23.173561689644238,10.977148983282339,7,1.0800018310546875,-20.17999267578125,-16.917495727539062,-19.645004272460938,46.269989013671875,3,0.1007309213429195,1.1046726199813472,457.8399963378906,1.1168089013719347,451.5700073242188,-1.3518840606313702,458.1900024414063,0.1007309213429195
7634,2023-07-07,448.1900024414063,457.4200134277344,447.8299865722656,450.7300109863281,847200.0,-0.007331113086586294,-4.883379358764334,-2.3090858648910566,40.73059659791619,63.41433846349658,6.9148633473253085,0.5141558506246611,-12.541233361084949,-21.241147557623037,10.969781784643565,9.59002685546875,10.945416557131296,-2.3299957275390284,-20.308112504862038,15.648121049783981,-11.319054116200562,6.659062661122505,-5.648620356284539,22.484531077652605,-36.608241443406,8.989058388661514,7,5.115005493164006,-16.869995117187557,-14.572509765625057,-16.335006713867244,57.6099853515625,4,0.10886010013420666,2.3230314248409685,451.5,1.1046726199813472,457.8399963378906,1.1168089013719347,451.5700073242188,0.10886010013420666
7635,2023-07-10,464.3299865722656,466.5899963378906,447.010009765625,447.489990234375,2217700.0,0.0360114773710718,-1.200003771844552,-6.629897514147522,57.92703038753079,63.54179999627883,-8.270032829715433,-13.06914420599685,-27.640356946531256,-37.02231151940714,11.762990667394806,19.579986572265625,9.952654132743874,11.761488342285134,-2.0369301562520263,25.559906840822293,4.862279093016525,18.660697591553742,-20.19831397973485,89.91066794004927,31.526437095881988,6.899209249268584,7,-8.939987182617188,-22.904983520507812,-33.40748596191406,-32.96998596191406,32.850006103515625,0,0.08814856756400613,-4.883379358764334,448.1900024414063,2.3230314248409685,451.5,1.1046726199813472,457.8399963378906,0.08814856756400613
7636,2023-07-11,463.70001220703125,466.8800048828125,455.55999755859375,465.6499938964844,1176500.0,-0.0013567384908411695,4.1337859065650795,-0.11579466232219973,57.23941190057831,63.5878832908304,-6.715924723527564,-10.442464857886193,-26.453780088107578,-36.095490057080326,12.851084827906533,11.32000732421875,9.101928573386829,9.524012756347645,-1.0871461761194041,20.135171688814694,4.218433290114149,14.829592222581141,-17.322507239964466,85.98504921278372,27.760179901123294,5.305579466233513,7,-8.165008544921875,-20.610015869140625,-32.77751159667969,-32.34001159667969,31.949981689453125,1,0.0800301582372911,-1.200003771844552,464.3299865722656,-4.883379358764334,448.1900024414063,2.3230314248409685,451.5,0.0800301582372911
7637,2023-07-12,476.8399963378906,478.42999267578125,469.2300109863281,472.260009765625,1681500.0,0.02833725207018678,1.3711356423456125,-2.3487331173607524,69.4227291119028,61.74024454542093,-19.069212990920448,-22.30665398409377,-39.349797153015174,-48.8475488798025,13.842663193325228,14.72998046875,8.874021031618668,21.127996826171852,7.087409634148855,35.16858401819485,14.107703230160382,28.148290422183322,-29.829986572265625,95.35631778219854,34.28886498743154,7.0202935960114905,7,-15.529998779296875,-27.975006103515625,-45.91749572753906,-45.47999572753906,9.610015869140625,2,0.041649224103818216,4.1337859065650795,463.70001220703125,-1.200003771844552,464.3299865722656,-4.883379358764334,448.1900024414063,0.041649224103818216
7638,2023-07-13,481.3500061035156,483.6099853515625,478.6499938964844,480.1499938964844,1477600.0,0.00945811970527144,-1.3618938282010666,0.2620121670875617,71.20814594823936,60.78783446498512,-22.545091470744467,-25.459962216116878,-43.51198038768615,-52.73381260266507,14.748138304658658,6.769989013671875,9.52558234510559,23.94800567626953,6.356304246788341,41.53970710575072,15.152154961528936,32.74385639101013,-29.941198730468727,93.8251891924343,29.754106726477687,8.795850714740608,7,-17.45001220703125,-29.89501953125,-50.42750549316406,-49.99000549316406,4.6099853515625,3,0.041799096005123326,1.3711356423456125,476.8399963378906,4.1337859065650795,463.70001220703125,-1.200003771844552,464.3299865722656,0.041799096005123326
7639,2023-07-14,483.989990234375,486.4800109863281,478.42999267578125,479.0,1158100.0,0.0054845415963111765,-1.6264312882091723,4.158282895071461,71.52092043010035,60.138782775282095,-23.209686621142566,-26.483028017295794,-45.571249698812665,-54.664817978753604,15.84343079006153,8.050018310546875,9.902227169008427,24.699490356445324,4.280055350352768,45.11892536253788,14.489772853399074,34.90920785949157,-27.428994384765588,93.69135881696644,26.99429526245528,10.209717503046267,7,-18.654983520507812,-31.099990844726562,-54.16249084472656,-52.62998962402344,4.27001953125,4,0.028471660689973755,-1.3618938282010666,481.3500061035156,1.3711356423456125,476.8399963378906,4.1337859065650795,463.70001220703125,0.028471660689973755
7640,2023-07-17,490.8200073242188,492.739990234375,480.4800109863281,481.95001220703125,1330500.0,0.014111897410391316,-1.0762035194707873,1.7775576104506206,73.76491473318949,62.035949035638936,-27.85347227409204,-32.24847617806637,-51.509673328030374,-60.60928923563796,16.826908742582052,12.259979248046875,8.801430971097602,29.804006958007847,5.068744656346496,54.5392692596692,17.43637580717717,42.17163810883852,-28.87358875000001,94.83597824534577,25.395360307691632,12.367631150830665,7,-22.355010986328182,-34.80001831054693,-60.99250793457037,-59.460006713867244,-2.920013427734432,0,0.0305203134452805,-1.6264312882091723,483.989990234375,-1.3618938282010666,481.3500061035156,1.3711356423456125,476.8399963378906,0.0305203134452805
7641,2023-07-18,495.42999267578125,497.6900024414063,488.5,490.7999877929688,1242700.0,0.009392415310644164,1.0087383433168224,0.5219850542917206,73.38732542667604,63.38005878275979,-28.59467671322352,-35.496534478221974,-54.92400161906619,-64.45951914522448,17.8233412467876,9.190002441406307,8.469521000526527,32.39399261474608,3.4727187776199457,61.31526645187222,17.933355696183014,46.85462953330915,-27.3248597695312,92.05899352010593,23.30098672608156,14.460636918563072,7,-24.489990234374943,-36.459991455078125,-65.60249328613281,-64.06999206542969,5.42999267578125,1,0.003532285137902935,-1.0762035194707873,490.8200073242188,-1.6264312882091723,483.989990234375,-1.3618938282010666,481.3500061035156,0.003532285137902935
7642,2023-07-19,500.55999755859375,508.0899963378906,498.25,503.8699951171875,2003800.0,0.010354651431387252,-1.4817163748316335,-0.7149015265364321,74.85126602684075,65.56137117366377,-30.203833029809232,-39.050678741075956,-58.88691920178434,-68.88004398860005,19.030740415299423,12.660003662109375,8.569396985226206,35.25249786376952,2.1165997012274715,68.38839602631157,18.684548782498496,51.820446945040544,-26.53789074531244,74.61227967103578,7.681893416733388,16.56794908127102,7,-23.009994506835938,-29.225006103515625,-70.73249816894531,-69.19999694824219,-2.05999755859375,2,-0.00980902126829386,1.0087383433168224,495.42999267578125,-1.0762035194707873,490.8200073242188,-1.6264312882091723,483.989990234375,-0.00980902126829386
7643,2023-07-20,491.7799987792969,503.3900146484375,490.92999267578125,498.1300048828125,1277000.0,-0.017540352449496588,-2.0956505915847496,1.9184322619903744,70.59094488202737,68.87918764967613,-16.88486699953387,-28.48217778089122,-49.04809838794688,-59.56103702537757,20.15289127622474,12.46002197265625,10.458320535627308,24.409999084472645,-9.964968392338278,58.78496656128357,7.222515346067155,41.597482822878135,-10.944314061093678,45.01012965338991,-21.07138107941431,17.187483738405465,7,-14.229995727539062,-17.5050048828125,-61.95249938964844,-60.41999816894531,27.26998901367199,3,-0.01083815239638819,-1.4817163748316335,500.55999755859375,1.0087383433168224,495.42999267578125,-1.0762035194707873,490.8200073242188,-0.01083815239638819
7644,2023-07-21,492.5199890136719,501.9400024414063,491.92999267578125,496.8599853515625,4574000.0,0.0015047180369511803,-2.6268223508533537,0.6834633332852742,70.03152192378113,70.22413115370395,-11.929918036106585,-27.34130711863321,-48.7243044692633,-59.637440112876675,21.58683397556096,10.160003662109432,11.820772387529928,23.065989685058582,-12.13329921381802,58.265278583935185,5.466345235620281,40.665634134496884,-6.233441971531192,43.607332180864,-22.199894018462878,17.599644449438312,7,-10.694992065429688,-18.2449951171875,-58.68248748779297,-61.15998840332031,26.350006103515625,4,-0.013319251410954691,-2.0956505915847496,491.7799987792969,-1.4817163748316335,500.55999755859375,1.0087383433168224,495.42999267578125,-0.013319251410954691
7645,2023-07-24,488.5,498.5700073242188,485.9200134277344,496.5899963378906,1251600.0,-0.008162082967886009,1.0995808587962566,1.8640560286331067,72.22291189962868,71.88896448693177,-4.605137872494595,-21.608865390851122,-43.78910450026399,-54.8836417965216,22.57504670115515,12.649993896484432,14.115983055316349,17.25550079345703,-17.996383706730057,52.50738529364412,-0.37044145663651307,34.881443043550576,19.589996337890625,11.637296170777436,-57.511461486943375,17.62594225009354,7,0.160003662109375,-13.93499755859375,-53.902503967285156,-57.13999938964844,47.989990234375,0,-0.0004912799066018048,-2.6268223508533537,492.5199890136719,-2.0956505915847496,491.7799987792969,-1.4817163748316335,500.55999755859375,-0.0004912799066018048
7646,2023-07-25,496.4700012207031,499.8399963378906,488.7900085449219,488.7900085449219,1122700.0,0.01631525326653649,-1.8776037320490506,-0.9493196727186308,72.77983412011827,72.26197615451127,-8.311964385528086,-27.593588128499277,-50.51867639734303,-61.971672861857144,23.348647530456184,11.339996337890625,18.032070852924903,23.067001342773438,-12.839136302616112,58.97313898816299,5.113932520078663,41.02007016546821,11.176595458984366,47.5868106697354,-20.283692646977656,17.953068822694764,7,-3.2100067138671875,-21.055007934570312,-61.61250305175781,-65.11000061035156,44.11001586914074,1,-0.017261883503831288,1.0995808587962566,488.5,-2.6268223508533537,492.5199890136719,-2.0956505915847496,491.7799987792969,-0.017261883503831288
7647,2023-07-26,496.8599853515625,498.7699890136719,491.8999938964844,492.70001220703125,1760900.0,0.0007855139885601936,-1.385410926969864,0.5416636864315857,78.76714873969686,73.1018653535621,-6.217279939015157,-26.35538423410179,-49.72613348431054,-61.45409482704633,24.164054709842702,6.8699951171875,20.00101125975135,21.56548614501952,-15.129652026052497,58.26062431609154,3.2179170594835114,39.91305523055553,10.35207966308593,62.62147200575764,-8.279759848299378,18.347569085536016,7,-3.5999908447265625,-21.444992065429688,-61.134986877441406,-65.49998474121094,44.950012207031364,2,0.008050557738453756,-1.8776037320490506,496.4700012207031,1.0995808587962566,488.5,-2.6268223508533537,492.5199890136719,0.008050557738453756
7648,2023-07-27,496.5299987792969,505.7999877929688,494.7900085449219,504.1300048828125,1620300.0,-0.0006641439882346667,1.0127984467795956,-1.8269363381604238,81.86136568163596,74.25080371484383,-3.919770897279818,-24.368590758311484,-48.14761760817282,-60.33938335920669,25.22627271230851,11.009979248046932,22.316752659690337,19.3904998779297,-17.696941939965768,56.477941695825166,0.8467789689819938,37.934220786877404,10.256225203613269,53.37021646324131,-22.678222144543533,18.54372090894772,7,-2.2449951171875,-21.115005493164062,-60.80500030517578,-65.16999816894531,53.069976806640625,3,0.00396753715897602,-1.385410926969864,496.8599853515625,-1.8776037320490506,496.4700012207031,1.0995808587962566,488.5,0.00396753715897602
7649,2023-07-28,511.8399963378906,513.219970703125,501.489990234375,501.489990234375,1867100.0,0.030833983034726842,-1.266661555835341,-1.3618418146701092,81.66071472150591,75.12811482465679,-16.610574247538352,-37.1723710605699,-61.850698756302165,-74.83456484330912,26.41599448291723,16.689971923828125,23.14840298672425,31.899497985839844,-6.833634738671208,70.6326307103509,12.532931623584318,51.26606434809537,-25.91998291015625,94.94514093442064,19.797143427656962,19.366566362255515,7,-12.270004272460938,-33.860015869140625,-76.11499786376953,-80.47999572753906,38.74002075195324,4,0.014086416666661883,1.0127984467795956,496.5299987792969,-1.385410926969864,496.8599853515625,-1.8776037320490506,496.4700012207031,0.014086416666661883
7650,2023-07-31,511.70001220703125,514.1400146484375,508.55999755859375,511.5499877929688,1531100.0,-0.0002734919737826802,1.2186817453768868,0.014495103921869553,82.19751371941484,76.10702463496109,-14.748218387653878,-34.59153150375141,-60.40917939263136,-73.8176990893761,27.62105298252624,5.58001708984375,23.53969893615738,29.084013366699196,-10.701280269859126,68.86930700325746,9.191366548420035,48.97666018497836,-25.23399963378904,90.37474613835354,15.91193459082588,19.892646818279136,7,-11.669998168945312,-33.260009765625,-75.73751068115234,-80.34001159667969,39.249999999999886,0,0.014012082742056453,-1.266661555835341,511.8399963378906,1.0127984467795956,496.5299987792969,-1.385410926969864,496.8599853515625,0.014012082742056453
7651,2023-08-01,508.5,510.55999755859375,502.8299865722656,510.55999755859375,1495700.0,-0.006253687963049259,6.504873929661343,-13.731082180639865,74.50466763447469,76.06851370247597,-10.615598468308178,-28.361914610182907,-56.42734128085192,-69.86834853425393,29.112894080012914,8.870025634765625,23.738185505846957,23.037501525878895,-15.522655917594193,61.597658969351926,3.7574228041423794,42.31758024761541,-20.927027343749955,74.64024556747685,2.703817447137979,19.280078721736515,8,-8.469985961914062,-29.334991455078125,-68.95500183105469,-77.13999938964844,45.1099853515625,1,0.05504422858284164,1.2186817453768868,511.70001220703125,-1.266661555835341,511.8399963378906,1.0127984467795956,496.5299987792969,0.05504422858284164
7652,2023-08-02,498.0499877929688,503.3299865722656,492.8200073242188,501.7699890136719,1170300.0,-0.020550663140671,2.0730949927052076,1.805827975467366,61.837251287393734,75.09588108085,-0.6247758681802793,-15.541852799890364,-45.24826569861381,-58.52911360255274,30.09384265553612,15.679992675781193,22.853950227734742,10.57698974609383,-26.06439429825474,47.218373790442456,-7.743702276080455,28.897681768268114,-9.414333457031262,24.530856810771105,-42.792890483422006,18.320692022174306,8,1.9800262451171307,-18.884979248046932,-56.66998291015631,-66.68998718261724,52.51000976562506,2,0.0853930937441445,6.504873929661343,508.5,1.2186817453768868,511.70001220703125,-1.266661555835341,511.8399963378906,0.0853930937441445
7653,2023-08-03,496.9800109863281,500.3200073242188,490.9599914550781,495.3399963378906,911200.0,-0.002148332161159394,1.2500018339874384,-0.4408640081380249,59.417161097288634,73.91650765568417,1.4085136865676304,-11.478432596985272,-43.70710900289191,-56.37598157974833,31.31821040447498,9.360015869140682,21.65721812905349,7.233012390136707,-25.4382771268572,39.904301907130616,-9.102632368360275,23.56865714863369,-7.324182237890568,25.970722639201753,-36.44722719510263,16.335644758496965,8,3.0500030517578125,-17.81500244140625,-55.600006103515625,-65.62001037597656,52.31997680664074,3,0.09020480820404475,2.0730949927052076,498.0499877929688,6.504873929661343,508.5,1.2186817453768868,511.70001220703125,0.09020480820404475
7654,2023-08-04,496.9800109863281,508.8699951171875,496.2699890136719,503.2300109863281,1179000.0,0.0,-2.2855107984657743,-3.810941570524749,54.95655880730828,71.99802397875969,2.355394734258823,-8.04844046576386,-43.087269043969684,-55.265064646652945,32.54833774482157,12.600006103515625,19.7306005787882,4.793511962890648,-21.470418860785912,31.057442786567265,-8.338453448947632,17.925477374728928,-6.34481480189055,25.970722639201753,-31.01036140681768,13.131965411838298,8,4.4850006103515625,-17.81500244140625,-55.45500183105469,-65.62001037597656,49.019989013671875,4,0.10587943868240801,1.2500018339874384,496.9800109863281,2.0730949927052076,498.0499877929688,6.504873929661343,508.5,0.10587943868240801
7655,2023-08-07,505.260009765625,505.92999267578125,499.8299865722656,500.3500061035156,784200.0,0.016660627381902104,-1.0504074964994794,-0.7856005859375,57.46849002531928,70.29676352378202,-3.6846621832210644,-13.813043914994182,-49.54621385747612,-62.64201036945093,33.236867840434726,8.949981689453125,18.93480577730088,11.027009582519554,-12.313444809078987,34.36746397411804,-0.6432176132797167,22.697236778318825,-14.300018310546875,72.95925437483359,19.571955394695777,11.670227195799255,8,-2.7100067138671875,-26.095001220703125,-63.31000518798828,-73.90000915527344,36.690002441406136,0,0.08969640669809076,-2.2855107984657743,496.9800109863281,1.2500018339874384,496.9800109863281,2.0730949927052076,498.0499877929688,0.08969640669809076
7656,2023-08-08,500.80999755859375,501.45001220703125,491.1300048828125,499.7900085449219,987100.0,-0.00880737070225579,7.973847970597211,0.20773691505429143,50.19192401008726,67.1217385538254,1.6156197163778643,-6.78833741030553,-43.19839985379724,-57.27403909421429,33.64059366055972,14.1300048828125,18.100939101440474,4.721498107910179,-13.802033681739204,23.245029897559505,-4.540267786914512,13.98326400273487,13.33001708984375,54.997231096911605,4.117337758954889,9.26176589482467,8,1.7400054931640625,-21.644989013671875,-58.85999298095703,-69.44999694824219,46.78997802734375,1,0.10011783888673498,-1.0504074964994794,505.260009765625,-2.2855107984657743,496.9800109863281,1.2500018339874384,496.9800109863281,0.10011783888673498
7657,2023-08-09,496.70001220703125,503.1499938964844,494.0899963378906,501.2799987792969,1081600.0,-0.008206675928193019,1.1778900997326036,-4.4902312778625495,54.06882160925644,64.03367810133878,6.3704470557224795,-1.1744149935121868,-37.37107021913812,-52.44956589198364,33.418519520380826,9.05999755859375,17.339765786658802,-0.38148803710936363,-16.538441284107535,15.775465209888864,-8.459964660608478,7.69698858638975,16.979802246093755,32.049243876464324,-18.76458907057677,8.07847662349911,8,5.8499908447265625,-17.535003662109375,-54.75000762939453,-65.34001159667969,41.380004882812614,2,0.11457614605576127,7.973847970597211,500.80999755859375,-1.0504074964994794,505.260009765625,-2.2855107984657743,496.9800109863281,0.11457614605576127
7658,2023-08-10,501.4700012207031,510.75,498.3399963378906,504.0,1012700.0,0.009603359968680003,-1.8236613420083254,0.5524030997421324,56.939077401824534,61.28682951026308,2.6539842677906904,-4.595386279225522,-39.93506351343541,-56.39886283293288,33.088306300824065,14.04998779296875,16.004736374959805,3.3825012207031477,-11.065315801226006,17.83031824263236,-3.8414072902614294,10.606409731667725,11.758817041015618,52.70131962893602,0.9355988504159285,7.223908510964595,8,1.0800018310546875,-22.30499267578125,-59.519996643066406,-70.11000061035156,33.540008544921875,3,0.09789218939995092,1.1778900997326036,496.70001220703125,7.973847970597211,500.80999755859375,-1.0504074964994794,505.260009765625,0.09789218939995092
7659,2023-08-11,497.7699890136719,503.7999877929688,496.239990234375,497.80999755859375,1005500.0,-0.007378332099675977,-3.877408176725999,0.015813661749273247,57.222998200902545,58.51188334153949,4.635779496212763,0.20018492803819754,-34.44662727175887,-51.86180279305438,32.51599493665378,7.559997558593807,14.10203340665862,-1.0065109252929574,-13.848701610994283,11.835679760408368,-7.42760626814362,5.414584417557705,15.016852980468798,33.842944869250346,-22.048697031665895,6.42109534285065,8,3.0850067138671875,-17.194976806640625,-55.819984436035156,-66.40998840332031,31.42001342773426,4,0.10352170664487703,-1.8236613420083254,501.4700012207031,1.1778900997326036,496.70001220703125,7.973847970597211,500.80999755859375,0.10352170664487703
7660,2023-08-14,505.7999877929688,506.70001220703125,495.25,497.5499877929688,1453200.0,0.01613194639397264,1.278598323818804,-206.20594965675056,57.26295643960364,56.59613765322048,-4.826733464484505,-7.009384154428972,-40.65473306293313,-59.162267097881056,31.667273201256897,11.45001220703125,12.196830513632278,6.27448883056644,-6.359487572285786,18.908465233418667,-0.042499370859673036,12.591477031992554,6.5537174589453,74.77057370572491,17.091952598760614,6.316988201426112,8,-4.944992065429744,-25.224975585937557,-63.487480163574276,-74.43998718261724,17.790039062500057,0,0.07947808061926187,-3.877408176725999,497.7699890136719,-1.8236613420083254,501.4700012207031,1.1778900997326036,496.70001220703125,0.07947808061926187
7661,2023-08-15,497.17999267578125,506.1600036621094,495.7900085449219,502.3500061035156,1136700.0,-0.017042299970785768,-1.6088098117118674,-0.6266682942708334,50.22081665521098,55.30542269408906,2.255883594256261,1.8429265707050035,-30.545277809490813,-49.73059275928199,30.537283833494183,10.3699951171875,8.871734002058986,-2.4330062866210938,-14.971431956276547,10.105419383034302,-8.70221912144882,3.8362065482066328,14.749238568750798,18.547392909152524,-36.91534804149745,6.269212834827701,8,3.6750030517578125,-12.329986572265625,-48.772491455078125,-63.774993896484375,7.19000244140625,1,0.09004791059732997,1.278598323818804,505.7999877929688,-3.877408176725999,497.7699890136719,-1.8236613420083254,501.4700012207031,0.09004791059732997
7662,2023-08-16,495.6499938964844,504.0899963378906,495.489990234375,497.1099853515625,1056300.0,-0.00307735387955288,-8.662934832924718,0.2823960663711329,49.402657342077894,54.1927000546212,3.810339424571964,3.1475986408938184,-27.91102669433053,-47.68145075822207,28.88407643034558,8.600006103515625,5.270973710635303,-3.7175048828124773,-16.369617315647474,8.93460755002252,-10.043561099229976,2.6085513336050212,15.863252820813273,2.5806057837701615,-50.95138490457437,6.326056216417508,8,5.290008544921875,-3.9649810791015625,-46.337493896484375,-62.09999084472656,12.920013427734432,2,0.10481182755810292,-1.6088098117118674,497.17999267578125,1.278598323818804,505.7999877929688,-3.877408176725999,497.7699890136719,0.10481182755810292
7663,2023-08-17,486.45001220703125,496.80999755859375,485.1499938964844,495.8500061035156,1098600.0,-0.018561448204868825,1.0600755392483279,6.438389665767856,31.206513553111265,51.553806137488195,12.694525354268137,12.572390261277292,-17.873074026428185,-37.96392904580216,27.545089201338868,11.660003662109375,2.48230436935836,-12.650987243652366,-26.170809907265607,0.8688354199608739,-19.410898575458987,-5.891075911845746,24.65556967357668,6.0325624406111436,-40.51518728853793,6.759911331806631,8,11.499984741210938,9.834991455078125,-31.362518310546875,-47.12501525878906,21.8599853515625,3,0.10613630092959903,-8.662934832924718,495.6499938964844,-1.6088098117118674,497.17999267578125,1.278598323818804,505.7999877929688,0.10613630092959903
7664,2023-08-18,485.9599914550781,488.7699890136719,477.760009765625,479.9100036621094,954400.0,-0.0010073404042686418,-1.1275372403788317,-0.6436161405627575,31.045638390487525,48.617933733618,12.80337808613075,13.223741962516954,-15.69112219794232,-36.91196987001433,25.910526868218902,11.009979248046875,1.250242573995422,-12.813008117675793,-27.289532398360507,1.6635161630089215,-20.05127025801812,-5.574745977333464,24.107366906164884,28.33441948063178,-12.146145569389951,7.2382621403423455,8,8.295013427734375,9.990020751953125,-28.282501220703125,-44.04499816894531,17.230010986328182,4,0.10093427272413846,1.0600755392483279,486.45001220703125,-8.662934832924718,495.6499938964844,-1.6088098117118674,497.17999267578125,0.10093427272413846
7665,2023-08-21,488.260009765625,490.0,481.8800048828125,487.7699890136719,1206100.0,0.004732937589491781,3.0906763830915756,0.08099532903564259,34.89552967583957,46.91833436314604,8.759464995146061,11.494132470748013,-16.269836985717802,-38.50946009742751,24.84489329176472,8.1199951171875,0.31878669825783845,-10.500990295410134,-25.01372076599546,4.011740175175248,-17.757355530702796,-3.244625060117471,19.86890767988092,36.971838931626635,0.7786907789258066,7.2563652352926775,8,5.9949951171875,7.69000244140625,-29.147506713867188,-44.910003662109375,19.97998046875,0,0.08382827152981132,-1.1275372403788317,485.9599914550781,1.0600755392483279,486.45001220703125,-8.662934832924718,495.6499938964844,0.08382827152981132
7666,2023-08-22,487.8999938964844,494.42999267578125,485.9599914550781,490.17999267578125,898700.0,-0.0007373445744890406,-1.749998761462663,-4.652861680264059,41.08241676037507,45.47540049104811,7.929482748744874,11.783322380937022,-14.421240112335454,-37.664779163020626,23.78737842418715,8.470001220703125,-0.24571367797165067,-10.432505798339832,-25.715674525127838,4.850662928448173,-18.074090161733864,-2.790921434945801,18.406789088228663,38.511163319544586,0.8079979792112439,7.641584363394008,8,6.355010986328125,8.050018310546875,-25.657501220703125,-41.41999816894531,24.339996337890625,1,0.0731503041718764,3.0906763830915756,488.260009765625,-1.1275372403788317,485.9599914550781,1.0600755392483279,486.45001220703125,0.0731503041718764
7667,2023-08-23,500.8599853515625,503.1199951171875,489.2699890136719,489.2699890136719,1458600.0,0.026562803068671093,-1.3899931802802141,-5.083334448742487,52.819748061491126,45.01769723101106,-4.892901301736856,-0.9081978697425939,-26.181069761052186,-50.16839983569696,22.91708272864184,15.220001220703125,-1.4135189721886263,2.327485656738304,-12.97921948102396,17.63419079450057,-5.325866912142828,9.980838225619436,3.7339912400052526,91.08828442014162,49.757065393566435,7.653352568881119,8,-8.629974365234375,-4.90997314453125,-35.90498352050781,-51.90498352050781,10.080017089843807,2,0.007007966034981328,-1.749998761462663,487.8999938964844,3.0906763830915756,488.260009765625,-1.1275372403788317,485.9599914550781,0.007007966034981328
7668,2023-08-24,498.5,508.5499877929688,496.45001220703125,504.4200134277344,2217600.0,-0.004711866430906819,-1.4151674356983073,-0.5107864795763875,51.06800796476155,44.3338094269954,-3.3508981067887476,1.6937834653209052,-22.669701093584877,-47.45278501284031,21.73902210441463,12.099975585937557,-1.780233957456062,-0.13099975585936363,-15.408773818039549,15.146774306320879,-7.769886786949485,7.5078872752307575,-20.739990234375,67.3595486685841,23.090390010341068,7.638887031090113,8,-5.345001220703125,-2.54998779296875,-24.05750274658203,-44.345001220703125,19.299987792968864,3,0.020200616497931367,-1.3899931802802141,500.8599853515625,-1.749998761462663,487.8999938964844,3.0906763830915756,488.260009765625,0.020200616497931367
7669,2023-08-25,519.0499877929689,521.8200073242189,494.239990234375,494.239990234375,2457300.0,0.041223646525514246,-1.223298654077497,-4.190868460257665,58.26440083779781,44.44508102679475,-22.981640449387328,-19.276679845865033,-41.7628978851136,-67.44164567877829,20.408246102923357,27.580017089843864,-1.6246284057276625,20.058488464355605,3.208952538728454,36.90802438998276,11.63372050154203,28.48325642716918,-40.674178466797,93.0645484178081,50.258892148688744,8.424767962813583,8,-19.259979248046932,-19.259979248046932,-43.13748931884777,-64.89498901367199,-11.569976806640739,4,-0.020691629875654538,-1.4151674356983073,498.5,-1.3899931802802141,500.8599853515625,-1.749998761462663,487.8999938964844,-0.020691629875654538
7670,2023-08-28,518.8699951171875,522.6699829101561,513.8300170898439,519.0499877929689,1307800.0,-0.00034677329739796203,1.3827456012634918,-0.007254844558379109,61.40727873013518,45.68802125734189,-23.19153403743985,-19.533479987917303,-40.423450369694194,-66.68214384988892,18.9767867757557,8.839965820312273,-2.049365375464731,19.519996643066406,1.2839106606171526,37.75608262551566,10.40195365184178,28.638039634291033,-38.75641787109373,89.64862795563798,46.38638435062687,9.118042991224614,8,-18.654998779296932,-18.654998779296932,-40.81999969482422,-64.71499633789062,-1.4099731445313637,0,-0.030219501654243586,-1.223298654077497,519.0499877929689,-1.4151674356983073,498.5,-1.3899931802802141,500.8599853515625,-0.030219501654243586
7671,2023-08-29,536.489990234375,537.469970703125,516.6300048828125,517.8499755859375,1570200.0,0.03395840052999799,1.023300050368878,-103.55985079681489,71.46864431059628,48.13979758717726,-38.72092082914213,-36.83770698374815,-56.61407481778315,-83.6037487339288,18.409397790922466,20.8399658203125,-1.7374322507315583,35.74049224853513,11.305315128702205,60.17566936836812,23.522903688618612,47.9580808084516,-53.823028648437514,97.9668447281497,51.08503278848957,12.217588559916484,8,-28.875,-28.875,-54.87748718261719,-82.33499145507812,-20.190002441406136,1,-0.05265708683149617,1.3827456012634918,518.8699951171875,-1.223298654077497,519.0499877929689,-1.4151674356983073,498.5,-0.05265708683149617
7672,2023-08-30,540.5800170898439,543.0,536.280029296875,537.7000122070311,1688000.0,0.007623677850321142,-1.349652140509625,0.15450657830111436,71.25774923706068,52.58993488539386,-39.970733618861516,-39.608890503903694,-59.20095799683162,-87.0860221091927,18.950745295714654,6.719970703125,-1.8553411261285646,37.70401763916027,7.52956814300228,67.87846713531826,22.616792891081218,52.791242387239265,-53.528814774531384,95.03695154740886,46.871620335306915,15.087224748079004,8,-30.200012207031364,-30.200012207031364,-56.24252319335949,-86.42501831054699,-7.280029296875,2,-0.05242522098399871,1.023300050368878,536.489990234375,1.3827456012634918,518.8699951171875,-1.223298654077497,519.0499877929689,-0.05242522098399871
7673,2023-08-31,541.8099975585939,545.0,534.5900268554689,540.5800170898439,1776200.0,0.0022752976985191964,1.7358720585169187,0.4270758275759422,74.59786301928376,57.4290709552601,-36.34403576152863,-39.32429450300424,-58.734216108439,-87.66235366811748,19.735176434216086,10.409973144531136,-0.6292673685367731,36.69249877929701,2.0348655947839234,71.35013196381016,19.363682187040467,54.021315371553555,-49.163915474812654,93.71552043402792,41.93171120379084,17.32881659225657,8,-28.369995117187614,-30.429992675781364,-57.47250366210949,-87.65499877929699,-6.900024414062727,3,-0.0569756838306571,-1.349652140509625,540.5800170898439,1.023300050368878,536.489990234375,1.3827456012634918,518.8699951171875,-0.0569756838306571
7674,2023-09-01,549.5999755859375,549.8499755859375,540.4600219726561,545.3300170898439,1336500.0,0.014377693402568115,2.937121725889672,3.4715660976577083,74.52957177615228,61.832853410850404,-38.171476333255725,-45.29214179895166,-64.71196249074819,-94.63146563733488,20.082051530009803,9.389953613281364,1.1793733719349007,41.851478576660156,2.1698540162656172,81.53310313705475,22.010666296462887,61.692290856857426,-50.67142335221001,99.30594034408142,48.34659911432147,19.840812280197294,9,-31.694992065429688,-35.79498291015625,-64.7499771118164,-95.44497680664062,-9.489990234375,4,-0.057860242368217296,1.7358720585169187,541.8099975585939,-1.349652140509625,540.5800170898439,1.023300050368878,536.489990234375,-0.057860242368217296
7675,2023-09-05,550.5800170898439,555.0,545.5399780273439,548.6400146484375,1372200.0,0.0017831905885030697,-1.324308112201706,0.45433754055950926,82.70456567408542,66.45753662348488,-32.83468959807351,-45.01055072694726,-63.8906602417797,-94.7381277083374,20.52337707946782,9.460021972656136,5.549805751808037,40.56551971435556,-3.4563652671163254,84.58740469582739,18.554577223619617,62.5764622050915,-44.52246558680696,88.48062686310783,32.04078891910492,22.01094249073592,9,-28.445022583007926,-34.200012207031364,-61.80503082275402,-93.8600311279298,-9.0,1,-0.07828109405663852,2.937121725889672,549.5999755859375,1.7358720585169187,541.8099975585939,-1.349652140509625,540.5800170898439,-0.07828109405663852
7676,2023-09-06,550.9500122070311,553.6199951171875,545.6099853515625,549.4199829101561,1237000.0,0.0006720097092207666,1.3318822296059927,0.7886739027842861,84.35636851487321,69.96160556274957,-26.06109913848411,-43.67059532873543,-62.43753708415238,-94.33102442746883,21.85827868537849,8.010009765625,10.438548300861271,38.428514099121,-8.967783116847613,85.82481131508962,14.730365491136695,62.12666270710531,-37.061668944480175,80.15681958869182,16.205857960431203,23.698148607984297,9,-26.330017089843636,-34.570007324218636,-61.71500396728504,-93.77000427246082,-7.5400390625,2,-0.06078589616545904,-1.324308112201706,550.5800170898439,2.937121725889672,549.5999755859375,1.7358720585169187,541.8099975585939,-0.06078589616545904
7677,2023-09-07,553.6099853515625,557.4600219726561,547.9199829101561,549.8200073242189,1209700.0,0.004827975470725221,-1.513835390615501,2.477062390298314,95.41518185487752,74.889069328318,-22.855042918274194,-44.10995048807263,-63.390617726144,-96.18750850621484,23.201445859372285,9.5400390625,15.3632978822817,38.24298858642578,-11.907206495674586,88.39318366852609,13.167891045375654,63.318086127475965,-33.143777011019665,83.16555556148653,11.397212304210399,25.075097541050162,9,-27.759979248046875,-35.999969482421875,-64.0124740600586,-96.42997741699219,-20.559997558593636,3,-0.06739401120971555,1.3318822296059927,550.9500122070311,-1.324308112201706,550.5800170898439,2.937121725889672,549.5999755859375,-0.06739401120971555
7678,2023-09-08,550.5599975585939,558.6400146484375,549.77001953125,552.3099975585939,1245000.0,-0.005509271641897517,-4.327394699218816,-0.4617441017795452,92.22224305485469,78.66216290799099,-13.012105654400216,-39.20368973177165,-58.653329078876595,-92.31918027994163,24.115944144457508,8.8699951171875,20.11915708731351,32.73850097656259,-19.316893101252276,84.7938950543774,6.710803937655214,58.766198015470025,-23.434902764270646,55.555443646534016,-20.810305126386652,26.027697038907416,9,-14.324981689453239,-32.359985351562614,-60.96248626708996,-93.37998962402355,-9.659973144531364,4,-0.031349916162022096,-1.513835390615501,553.6099853515625,1.3318822296059927,550.9500122070311,-1.324308112201706,550.5800170898439,-0.031349916162022096
7679,2023-09-11,549.2999877929689,553.6900024414061,547.97998046875,551.2100219726561,1242500.0,-0.0022885966492524057,-1.5098728336105096,1.0914481026784415,90.44527539439119,81.88860698179722,-7.833676244110393,-35.71644249259714,-55.563044993367555,-90.27976689443017,25.209479870289165,5.710021972656136,23.45366364510261,28.901991271972747,-24.06760211950359,81.87158466344908,2.4171945762345786,55.386787967710916,-15.871909027822767,28.702284385759995,-50.471755233567634,26.48479669573818,9,-11.664978027343864,-31.099975585937614,-59.70247650146496,-92.11997985839855,-10.519958496093864,0,-0.026197005221600955,-4.327394699218816,550.5599975585939,-1.513835390615501,553.6099853515625,1.3318822296059927,550.9500122070311,-0.026197005221600955
7680,2023-09-12,546.0,547.719970703125,540.010009765625,543.0,1312600.0,-0.006007624005651024,1.3944195920843128,-1.5706525212502669,87.05360705236912,83.62026950866088,-0.3135620370997003,-30.831077552641773,-50.509796450971635,-86.2579567239568,25.809712309085857,9.289978027343864,27.447422982009698,23.592002868652344,-30.091285403289817,77.27529114059445,-3.2496412673186796,50.433647004623424,-7.5295340581956225,32.15238145160762,-50.010346350778,26.841644135971062,9,0.615020751953125,-27.79998779296875,-55.68498992919922,-88.81999206542969,-18.580017089843864,1,-0.010787572616185903,-1.5098728336105096,549.2999877929689,-4.327394699218816,550.5599975585939,-1.513835390615501,553.6099853515625,-0.010787572616185903
7681,2023-09-13,541.9500122070311,545.6500244140625,538.8599853515625,544.239990234375,1136200.0,-0.007417560060382522,1.6575254111773348,-0.7633260091146212,79.56545454066342,84.54334787572785,5.1320714408766435,-24.5117914870508,-44.50404580169317,-81.53286626411642,26.393769816869455,7.1400146484375,29.382887942917932,17.303514099121003,-35.6795492334428,70.2865774316848,-9.188017567160841,43.795045765402904,16.690002441406364,15.62195287525091,-62.709660039657365,26.491531666281897,9,4.665008544921989,-23.749999999999886,-51.09250640869129,-84.77000427246082,-20.429992675781136,2,-0.0006827107830120749,1.3944195920843128,546.0,-1.5098728336105096,549.2999877929689,-4.327394699218816,550.5599975585939,-0.0006827107830120749
7682,2023-09-14,547.5999755859375,549.52001953125,537.9600219726561,545.1199951171875,973400.0,0.010425248180911506,2.6581875072430536,-1.082971294544044,83.73182067482574,85.55823205967695,0.6510764759210588,-27.47910762330514,-48.2944010739227,-86.45205179039789,27.12366624701204,11.559997558593864,31.452240190877433,20.355978393554665,-31.727655953847375,72.4396127409567,-5.685838780146355,46.397795567255685,10.644438476562527,46.61487924302242,-31.73710805528463,26.04181717370103,9,0.700042724609375,-29.39996337890625,-56.742469787597656,-90.41996765136719,-40.78997802734375,3,-0.0076515752889196875,1.6575254111773348,541.9500122070311,1.3944195920843128,546.0,-1.5098728336105096,549.2999877929689,-0.0076515752889196875
7683,2023-09-15,538.0800170898439,548.1500244140625,537.010009765625,548.1400146484375,2445500.0,-0.017384877502792384,1.2103166193362438,-4.056482575310055,65.40896106591805,84.54483086965092,10.71286809276262,-14.643620771246674,-36.78272782817203,-76.18410878243321,28.955320488258664,11.1400146484375,30.771509036158704,8.254519653320472,-40.31520415956288,56.824243466203825,-16.030342253121262,32.53938155976215,19.35302128906244,6.414914832501594,-67.18126381720818,24.28486190644169,9,9.744995117187386,-19.880004882812614,-47.22251129150402,-80.90000915527355,-34.05001831054699,4,-0.009348106484384,2.6581875072430536,547.5999755859375,1.6575254111773348,541.9500122070311,1.3944195920843128,546.0,-0.009348106484384
7684,2023-09-18,535.010009765625,538.4299926757811,533.75,536.3200073242189,886900.0,-0.0057054847359371275,-1.4438495004063086,0.13021847679026655,62.48456178120215,82.29816377044168,12.846601543558336,-8.127180305407137,-31.608907223949643,-72.01727369655333,31.379263387050436,4.679992675781136,29.75099290200194,2.7320114135742415,-41.248216624304064,46.71223945145255,-19.25810260536491,24.722125432513394,21.197646896484457,7.989906183236833,-60.94949711790198,21.990114018939142,9,11.18499755859375,-16.80999755859375,-44.152503967285156,-77.83000183105469,-29.190002441406193,0,0.011009167194867553,1.2103166193362438,538.0800170898439,2.6581875072430536,547.5999755859375,1.6575254111773348,541.9500122070311,0.011009167194867553
7685,2023-09-19,529.1900024414061,530.8400268554689,526.1300048828125,530.1300048828125,1026400.0,-0.010878314831471059,2.991465590813584,0.7175604528724095,43.092353380792304,77.71327319998824,17.112962311277556,0.9659464670728539,-24.229659075868426,-65.0252682449186,33.55110770680596,8.8800048828125,28.146113750088716,-5.134495544433662,-44.00249445377949,33.73350336491211,-24.56849499910652,14.299503910239196,25.221041687734555,13.08249526384136,-50.0294179484875,19.43399945467289,9,13.195007324218864,-10.989990234374886,-38.47499847412098,-72.00999450683582,-46.16000366210926,1,0.01812208622843503,-1.4438495004063086,535.010009765625,1.2103166193362438,538.0800170898439,2.6581875072430536,547.5999755859375,0.01812208622843503
7686,2023-09-20,523.5900268554689,531.4199829101561,523.4099731445311,531.0999755859375,945300.0,-0.010582164364598579,-1.0355661028515888,7.989286409972292,34.369792064397586,70.93045211215714,20.588929537064246,9.883559505760331,-17.083057639710205,-58.52081174275111,35.34341111396927,8.010009765625,25.715864771252086,-12.518972778320176,-45.19676736072165,20.158821804081242,-28.857870069520914,3.8199245128805615,27.992913349038986,0.6895955230064758,-55.97223161129348,16.33889729120072,9,17.43496704101551,-5.390014648437614,-32.87502288818371,-66.41001892089855,-44.140014648437614,2,0.007314799477157408,2.991465590813584,529.1900024414061,-1.4438495004063086,535.010009765625,1.2103166193362438,538.0800170898439,0.007314799477157408
7687,2023-09-21,504.3699951171875,521.3699951171875,503.3599853515625,519.5800170898439,1729200.0,-0.036708170042335175,-1.090535854082743,2.0253163528197917,24.122164970634046,63.36377676946596,35.8608909417967,30.967768819478806,3.068543803724424,-38.7350344323047,36.26016651192651,20.230041503906364,21.92384657782975,-31.914505004882812,-63.82387376792201,-0.005136241843615608,-47.86918938640247,-15.959820623363157,43.832189040123126,2.2549874632072386,-47.66592315620182,15.954684381519613,9,24.154998779296875,13.83001708984375,-11.517494201660156,-39.16998291015625,-24.850006103515625,3,0.03400286412770814,-1.0355661028515888,523.5900268554689,2.991465590813584,529.1900024414061,-1.4438495004063086,535.010009765625,0.03400286412770814
7688,2023-09-22,508.5700073242188,512.1400146484375,500.6600036621094,504.0,1233800.0,0.008327244379506382,-1.040890842013889,-0.3004602710262012,20.159996590906232,55.55430134685652,28.02538502545434,29.05028075501758,-0.2772805790479538,-42.316141907151575,36.902253078589844,11.480010986328125,17.788642623998726,-28.21799316406242,-57.853823291073866,1.4178369629490248,-43.035908227568086,-13.400078100556755,33.35426900028705,20.94256278244141,-21.79245997988274,14.817915063505719,9,16.52000427246088,9.630004882812443,-12.257499694824276,-41.85000610351568,-21.070007324218807,4,-0.0034607030306115227,-1.090535854082743,504.3699951171875,-1.0355661028515888,523.5900268554689,2.991465590813584,529.1900024414061,-0.0034607030306115227
7689,2023-09-25,508.30999755859375,511.20001220703125,504.3500061035156,506.2099914550781,1279200.0,-0.0005112565858790274,-1.3539633682731282,0.459519198664435,18.932767032537186,47.985319122430745,24.4284079309723,30.002675118879097,0.7663995770639076,-41.33585456822823,36.73737189496381,6.850006103515625,12.362829124777704,-27.941003417968773,-59.27094106545712,3.3889342295195775,-43.60597224171295,-12.276034594224598,27.011995139928672,24.86995792420811,-11.579600987881044,15.664968823744166,9,16.780014038085938,9.8900146484375,-11.192497253417969,-41.589996337890625,-13.3599853515625,0,-0.008420056264589859,-1.040890842013889,508.5700073242188,-1.090535854082743,504.3699951171875,-1.0355661028515888,523.5900268554689,-0.008420056264589859
7690,2023-09-26,503.1900024414063,508.8699951171875,500.1900024414063,507.5400085449219,1233600.0,-0.010072583938499524,1.4764674383878151,-2.0714254573990107,17.188739594742444,41.05457301732841,25.520995605653127,35.71906892271028,6.406542327909506,-35.409305755573484,36.62849340096754,8.679992675781193,6.800294882091748,-32.27699890136711,-66.1220665437906,1.5680687410563792,-49.199532722578795,-15.354465080155421,26.586072011290014,9.606153942369383,-20.434240914944922,16.922533821211736,9,21.665008544921818,17.070007324218693,-8.087493896484432,-36.47000122070318,-14.019989013671932,1,0.005226663626169303,-1.3539633682731282,508.30999755859375,-1.040890842013889,508.5700073242188,-1.090535854082743,504.3699951171875,0.005226663626169303
7691,2023-09-27,508.239990234375,511.42999267578125,502.9700012207031,507.5799865722656,1260200.0,0.01003594620017667,1.4034037462015632,-0.15172476690917197,19.821709278457746,33.95344952884309,16.9710633256434,29.98130359869492,1.7974914413606484,-39.500222949567956,35.648818497140155,8.459991455078125,1.2700809445477717,-25.814511108398392,-61.77188754303609,10.142865326239303,-43.793199325717296,-7.835822891079488,16.21059125628915,38.007509805108,14.080381930865435,17.97868821731885,9,15.930023193359375,14.060012817382812,-13.137481689453125,-41.519989013671875,-7.889984130859375,2,-0.04960253411671234,1.4764674383878151,503.1900024414063,-1.3539633682731282,508.30999755859375,-1.040890842013889,508.5700073242188,-0.04960253411671234
7692,2023-09-28,512.239990234375,517.6699829101561,501.17999267578125,504.4599914550781,1262700.0,0.007870297648469915,-1.2998597553059794,11.787811531881445,24.82919041750428,29.444586123463775,8.300674307488634,25.032719168547032,-1.871380831570832,-42.5640408921152,34.156991814311496,16.489990234374886,-4.124876205618307,-20.397509765625045,-57.487908731339644,16.692889200089553,-38.9427092484824,-1.8523102827676894,7.843687027422789,68.93593396463623,46.985040320366394,18.54519948285731,9,7.07000732421875,11.715011596679688,-17.137481689453125,-45.519989013671875,-13.72998046875,3,-0.06401292099888711,1.4034037462015632,508.239990234375,1.4764674383878151,503.1900024414063,-1.3539633682731282,508.30999755859375,-0.06401292099888711
7693,2023-09-29,510.9400024414063,524.1199951171875,507.989990234375,522.030029296875,1499600.0,-0.0025378490897868256,1.1126455434621856,-1.4254535469825569,24.816157024660967,25.25920781718142,5.974248094388884,25.193087576970527,0.03450476105007283,-40.34093526092312,32.54297106365278,16.1300048828125,-8.549840331044493,-20.153997802734295,-58.194316889991285,17.886321284522637,-39.17415734636273,-1.1338382591058576,-10.75,44.92270493204013,22.84159689515298,19.020159543628466,9,4.864990234374943,15.499999999999943,-16.84999084472662,-43.74499511718756,-10.440002441406307,4,-0.06149452631933561,-1.2998597553059794,512.239990234375,1.4034037462015632,508.239990234375,1.4764674383878151,503.1900024414063,-0.06149452631933561
7694,2023-10-02,517.7999877929689,518.27001953125,508.9200134277344,510.8299865722656,1621600.0,0.013426205266339863,1.3640782879431474,-0.6284927269825505,32.313068137882155,24.06150945685807,-4.004861985666253,16.683970950486128,-6.151232608423413,-46.241154316135976,30.62819229553122,9.350006103515625,-14.100045661418335,-11.70401306152337,-49.14100741556251,25.732981292515774,-30.42251023854294,7.014484115496202,-17.13138549804694,73.58959774937615,50.60204999581312,18.71849717701956,10,-1.9949951171876137,8.640014648437386,-23.2474822998048,-43.4399871826173,-3.8900146484377274,0,-0.0585167796587196,1.1126455434621856,510.9400024414063,-1.2998597553059794,512.239990234375,1.4034037462015632,508.239990234375,-0.0585167796587196
7695,2023-10-03,507.4800109863281,518.469970703125,504.3800048828125,511.2900085449219,1741600.0,-0.01993043076464296,-1.8151752396283019,-0.5466279614523999,29.95694741523026,23.571193384728367,3.2538752645599516,24.885329115232707,4.8665707695950005,-35.072991430444915,28.29668568923121,14.0899658203125,-17.686654053349457,-19.868989562988304,-57.159422194625904,17.421443068649296,-38.51420587880716,-1.223773247169504,-6.3423808349608635,27.463023714310804,3.3973879420412025,18.64521631581881,10,4.67498779296875,21.93499755859375,-7.690002441406193,-26.34001159667963,14.899993896484375,1,-0.024690625262153265,1.3640782879431474,517.7999877929689,1.1126455434621856,510.9400024414063,-1.2998597553059794,512.239990234375,-0.024690625262153265
7696,2023-10-04,517.4600219726561,519.9000244140625,508.6700134277344,513.3400268554689,1561000.0,0.01966582086047297,1.4955579969618056,-1.0813642407445376,33.31489618205673,24.592607963775333,-8.590504031605633,12.930649647160635,-4.542193644040594,-44.03231032139121,25.833834939342477,12.420013427734375,-20.910382339207786,-8.214479064941543,-44.02080873630155,27.59185060641846,-26.1176439006216,9.68868577073846,-15.862744521972445,70.96786209355304,47.699244666135435,17.903164835680013,10,-5.305023193359261,11.954986572265739,-17.245025634765568,-35.895034790039006,-2.9200439453122726,2,-0.05467090662786833,-1.8151752396283019,507.4800109863281,1.3640782879431474,517.7999877929689,1.1126455434621856,510.9400024414063,-0.05467090662786833
7697,2023-10-05,516.2999877929689,520.0800170898439,510.55999755859375,516.0,1118700.0,-0.002241785124317386,1.422382531313294,0.07281265740277523,36.713016436146546,26.431832391024255,-6.213669427052253,11.754873717706346,-2.825187000966139,-41.89155732489377,23.079941343668114,9.520019531250114,-22.493318349533638,-7.5090133666991505,-41.00003755422233,25.98201082082403,-24.25452546046074,9.23649872706244,-14.252255988955085,60.38494836435652,33.539279326833906,16.745512093761576,10,-4.144989013671989,13.115020751953011,-8.684997558593864,-27.044998168945426,12.590026855468636,3,-0.030892856995086815,1.4955579969618056,517.4600219726561,-1.8151752396283019,507.4800109863281,1.3640782879431474,517.7999877929689,-0.030892856995086815
7698,2023-10-06,533.2999877929689,534.6599731445311,511.2799987792969,512.0,1766700.0,0.03292659384454,-1.056287106921605,71.00284842316778,49.108342000506724,29.784674054131983,-21.609258647694844,-6.9614185449052,-19.048551405580838,-57.77951414811537,20.5667613071552,23.37997436523426,-22.756414274799113,10.353987121582122,-21.059717405169295,41.767691648333596,-5.352865141793586,26.06083938495783,-30.8108107226916,95.50863019469664,63.53996501441523,15.706852263375724,10,-15.875000000000114,-3.8849792480469887,-22.919982910156364,-40.429992675781364,-1.1199951171877274,4,-0.06523528749985574,1.422382531313294,516.2999877929689,1.4955579969618056,517.4600219726561,-1.8151752396283019,507.4800109863281,-0.06523528749985574
7699,2023-10-09,534.9099731445311,535.5499877929689,526.25,527.760009765625,1047700.0,0.0030189112852319067,1.20640471484318,0.33567922425130886,53.11953051924493,33.77698415685448,-21.287882811464783,-10.229199787994276,-20.340742941055623,-58.180162535699196,18.181308678751748,9.299987792968864,-20.194834613766034,12.683473205566315,-16.787830683940115,42.154777095072745,-2.052178739186843,27.41912515031953,-31.1339642312837,97.94669554268769,60.96225853857826,14.735651944753213,10,-16.544982910156136,-5.494964599609261,-22.49996948242176,-41.039978027343636,20.610046386718864,0,-0.06432853166346486,-1.056287106921605,533.2999877929689,1.422382531313294,516.2999877929689,1.4955579969618056,517.4600219726561,-0.06432853166346486
7700,2023-10-10,540.1099853515625,545.260009765625,530.6599731445311,532.1500244140625,1369300.0,0.009721284829412369,-1.6690954129054227,1.1132869520679676,59.04905411585974,38.13557802767692,-23.132694597979594,-16.751985148175095,-25.151471718407038,-62.29517894551782,16.921124100342922,14.600036621093864,-17.392485423415337,18.17798614501953,-10.397139063432633,46.75311135347164,3.8904235407934493,32.46554874924561,-34.42753770553179,85.9250480199436,42.517523186147066,14.287562604226066,10,-16.889984130859375,-10.694976806640625,-24.25499725341797,-43.81500244140625,15.429992675781364,1,-0.04850866104609697,1.20640471484318,534.9099731445311,-1.056287106921605,533.2999877929689,1.422382531313294,516.2999877929689,-0.04850866104609697
7701,2023-10-11,541.5800170898439,544.6099853515625,536.760009765625,541.6500244140625,884200.0,0.0027217266448509303,1.621057887282324,-0.008794933137024117,75.30260243908124,43.743734918963256,-21.653157221154288,-19.23747245353661,-26.10395020770102,-62.912932874296644,15.732120449268388,7.8499755859375,-14.235015900023996,19.666517639160247,-8.854467712015321,48.187502990335815,5.406024963572463,33.92701031474803,-32.731364474245595,89.39483751813937,39.09713965311208,14.260492675587788,10,-16.760009765625114,-12.165008544921989,-22.322517395019645,-42.710021972656364,15.369995117187273,2,-0.03545184755929842,-1.6690954129054227,540.1099853515625,1.20640471484318,534.9099731445311,-1.056287106921605,533.2999877929689,-0.03545184755929842
7702,2023-10-12,543.4099731445311,550.1199951171875,540.6199951171875,545.0900268554689,1520700.0,0.0033789209293955125,-1.6170763695060026,23.998256320879186,74.48003019165704,49.26194304862949,-20.7821395313656,-22.553771432485973,-27.047531268315424,-63.84529099126166,14.378689667305359,9.5,-10.024930212662412,21.7059738159179,-6.072461192327523,49.48440882416327,7.816756311795189,35.59519132004061,-31.648411956930715,82.72393767939067,27.52690771689916,13.889217504122694,10,-16.159973144531136,-13.994964599609261,-22.909973144531136,-44.539978027343636,16.75,3,-0.05312746645065469,1.621057887282324,541.5800170898439,-1.6690954129054227,540.1099853515625,1.20640471484318,534.9099731445311,-0.05312746645065469
7703,2023-10-13,533.0499877929689,545.6300048828125,530.2999877929689,543.4099731445311,1627000.0,-0.019064768523868847,1.0716170963857254,6.1664608006965524,65.22274541203285,52.91857385686845,-7.77349490187521,-13.270321142794842,-15.86878589748801,-52.767852267122635,12.678901501053232,15.330017089843636,-6.290975086967933,11.597489929199355,-15.642532218718543,38.83751207711725,-2.022521144759594,25.217501003158304,-17.452583212409763,28.48759607861234,-29.283797120134054,13.62001107395896,10,-5.799987792968864,-3.6349792480469887,-11.319976806640739,-32.224975585937614,31.450012207031136,4,-0.007804095750485351,-1.6170763695060026,543.4099731445311,1.621057887282324,541.5800170898439,-1.6690954129054227,540.1099853515625,-0.007804095750485351
7704,2023-10-16,540.9000244140625,543.5,534.469970703125,539.8400268554689,1063900.0,0.014726642530461076,1.8850170139328999,-0.10231651132921632,72.44911677416937,57.63992600786169,-13.412685611614734,-21.77276877670647,-22.79196332998663,-59.778685835293686,11.306277084321653,10.450012207031136,-2.841948978429855,19.15302581787114,-8.821605087056696,47.12765672279892,5.165710365407222,33.14034127033506,-21.85036077984057,53.481496992895394,-9.953585707071177,13.987315452463895,10,-11.505020141601562,-13.96002197265625,-13.682510375976562,-39.485015869140625,21.279968261718636,0,-0.0161213372983805,1.0716170963857254,533.0499877929689,-1.6170763695060026,543.4099731445311,1.621057887282324,541.5800170898439,-0.0161213372983805
7705,2023-10-17,538.780029296875,546.0700073242189,533.0599975585939,535.969970703125,1396100.0,-0.003919384399148518,-2.015064288442305,2.651004779179187,68.83792251561852,61.586928933812985,-7.1363286400484185,-19.91871821682446,-20.017563671393418,-56.282328988825896,10.837164949369509,13.010009765625,0.9268714969838356,16.55352935791018,-12.274024258375107,45.381082974195465,2.139752549767536,30.967306166052822,-16.623332514356548,42.785259183754846,-22.88035070125298,14.413776808142645,10,-8.440032958984375,-13.625030517578125,-10.862518310546875,-37.365020751953125,25.449951171875,1,0.031070175812234924,1.8850170139328999,540.9000244140625,1.0716170963857254,533.0499877929689,-1.6170763695060026,543.4099731445311,0.031070175812234924
7706,2023-10-18,527.4199829101561,537.1500244140625,525.5700073242189,535.2999877929689,1143100.0,-0.021084757728574433,-1.0000105415177873,-2.8042137271938254,58.584022354235664,64.01704070248955,6.464976444544277,-8.703249419763665,-7.978165928353292,-43.55297841591528,10.372943592172534,13.210021972656136,3.508393543206239,5.00198516845694,-23.91445308922846,33.9184234261424,-9.456233960385816,19.46020429729964,-2.4669562941708136,7.535545848487649,-55.33218549804462,14.458219128842716,10,3.280014038086051,-2.2649841308592613,4.987533569336051,-26.00497436523426,36.650024414062614,2,0.0533161352022149,-2.015064288442305,538.780029296875,1.8850170139328999,540.9000244140625,1.0716170963857254,533.0499877929689,0.0533161352022149
7707,2023-10-19,521.52001953125,534.0900268554689,519.9000244140625,530.5,1328300.0,-0.011186461586744967,-1.3224282260803735,1.1395907239012575,55.68695703524843,64.74799792857198,14.732556418235163,-1.5310704112810072,-1.3209051462729349,-36.38922209178406,10.475289903468274,14.190002441406364,7.34038604882187,-1.7554794311523665,-29.407953219554997,25.896994357250264,-15.581716325353682,12.070757463048949,28.5999755859375,6.190279614431054,-56.51232155237232,13.826236894201319,10,13.489990234375,3.634979248046875,10.887496948242188,-20.105010986328125,39.7099609375,3,0.06793601654568526,-1.0000105415177873,527.4199829101561,-2.015064288442305,538.780029296875,1.8850170139328999,540.9000244140625,0.06793601654568526
7708,2023-10-20,506.80999755859375,521.5399780273439,504.7699890136719,520.2899780273439,1873300.0,-0.028206054267826297,1.0988747822898368,1.5011146756565839,44.55240204398367,63.79609476465406,28.261846062674977,13.74505132927095,13.837321791510021,-20.29108040170979,10.656034280454186,16.76998901367199,10.021466735785566,-16.37750091552732,-44.23744415375222,11.48244232269758,-30.307472534639714,-2.4475292964148707,42.70559814453122,4.939485812288146,-54.05673669093448,13.929971619112449,10,20.634994506835938,18.345001220703125,26.440017700195312,-5.394989013671875,58.260009765625,4,0.10526622569194566,-1.3224282260803735,521.52001953125,-1.0000105415177873,527.4199829101561,-2.015064288442305,538.780029296875,0.10526622569194566
7709,2023-10-23,504.0299987792969,513.1099853515625,498.4800109863281,505.0,1523300.0,-0.005485287963317043,-1.424192622671039,0.07195865179121176,48.1517147117296,62.58527927530626,29.279972956864526,17.062780397948814,17.161743424275983,-16.333086925104453,10.996868802380765,14.629974365234375,12.349392122655445,-18.94349975585942,-47.34510059459808,9.458101082879182,-33.14430017522875,-4.742699336490091,43.69577265625003,11.66208913647236,-49.20277608227372,14.200800419369314,10,20.270004272460938,20.270004272460938,28.982513427734375,-2.614990234375,73.19998168945312,0,0.1199730201915652,1.0988747822898368,506.80999755859375,-1.3224282260803735,521.52001953125,-1.0000105415177873,527.4199829101561,0.1199730201915652
7710,2023-10-24,505.8200073242188,513.1400146484375,499.45001220703125,506.489990234375,958900.0,0.0035513928719661525,-1.041764333732346,0.6907031618687475,43.16419761494267,59.01434540595753,24.713278331075514,16.3164611872416,15.689312141305493,-16.9706341716917,11.028066836739125,13.69000244140625,12.23837164236204,-17.284991455078114,-45.32294173383815,10.752958823681865,-31.30396659445813,-3.2660163156980957,38.95101848437497,18.981106255904194,-38.928414183305165,14.01897513938,10,18.479995727539006,18.479995727539006,26.377502441406193,-4.404998779296932,65.64001464843744,1,0.1114230052893832,-1.424192622671039,504.0299987792969,1.0988747822898368,506.80999755859375,-1.3224282260803735,521.52001953125,0.1114230052893832
7711,2023-10-25,483.0299987792969,500.6000061035156,482.2799987792969,500.3999938964844,2459400.0,-0.04505556959970958,1.0619006402330118,25.926027147674606,34.419793285449856,54.5632079719345,42.82841731414692,39.127025370874435,38.81651453538882,6.71736794154458,11.679172933447132,23.540008544921932,10.862939048386352,-38.81450042724612,-71.54099565733452,-6.088005197157713,-55.17774804229032,-22.451252812201915,58.96356613996102,1.4475962045365758,-53.82935027204045,16.363247615044198,10,31.145004272460938,33.16999816894531,47.26251220703125,19.795013427734375,91.29000854492188,2,0.16810546321069086,-1.041764333732346,505.8200073242188,-1.424192622671039,504.0299987792969,1.0988747822898368,506.80999755859375,0.16810546321069086
7712,2023-10-26,479.45001220703125,486.9200134277344,473.55999755859375,483.0,1584400.0,-0.007411520156745732,1.3459172409358355,0.20437471450156366,21.156960653098594,49.66700966538625,40.657093715050564,42.29289303071516,42.74837138671114,10.986452858741131,13.11309862045962,13.360015869140625,8.08792233331269,-40.75498809814451,-78.42012870410576,-3.089847492183253,-59.58755840112519,-21.92241779516388,57.7664674210298,12.275983839288411,-36.34582269719215,18.83257030298064,10,30.364990234375057,32.389984130859375,50.16249084472656,23.375,91.01995849609375,3,0.1764938845817523,1.0619006402330118,483.0299987792969,-1.041764333732346,505.8200073242188,-1.424192622671039,504.0299987792969,0.1764938845817523
7713,2023-10-27,479.5199890136719,482.510009765625,473.8900146484375,479.6400146484375,1563800.0,0.00014595224707258936,1.941969888710089,0.0338101542217561,19.83445855996031,43.82093653047414,35.978925620071095,41.89636374187057,43.33492108245957,11.522762878421645,14.487842605556564,8.6199951171875,3.5609262140460487,-39.11401062011714,-80.81146094303188,2.583439702797591,-59.962735781574565,-18.265285458659775,51.33084240744245,15.058082065880313,-26.195712577410937,20.84872516145738,10,30.295013427734432,32.32000732421875,43.84251403808594,27.58001708984375,92.26004028320312,4,0.1703995523171995,1.3459172409358355,479.45001220703125,1.0619006402330118,483.0299987792969,-1.041764333732346,505.8200073242188,0.1703995523171995
7714,2023-10-30,487.5,489.6900024414063,481.7900085449219,483.6900024414063,1410200.0,0.016641664934015088,-1.076217898333375,-31.743198576150046,22.190522034659395,38.637892032589804,21.934139821228143,33.233882151620264,36.13349842799221,4.6188189106895265,15.68637606875949,10.170013427734432,-1.190412318101039,-29.61900024414058,-73.58416198011719,14.346161491836028,-51.60158111212888,-7.636419376152276,37.62174803486232,35.21979894491572,-0.36754543943652607,21.982580867988293,10,17.855010986328125,24.339996337890625,34.14501190185547,26.435012817382812,78.72998046875,0,0.15911796374198728,1.941969888710089,479.5199890136719,1.3459172409358355,479.45001220703125,1.0619006402330118,483.0299987792969,0.15911796374198728
7715,2023-10-31,494.95001220703125,496.6000061035156,485.45001220703125,489.0199890136719,1071900.0,0.015282076322115312,1.4160304712530047,1.5564375310382623,26.81714154972343,35.10823860986622,8.507682739333575,26.137084894818145,29.49054934151718,-1.716847524023592,17.002648254581622,11.149993896484375,-4.74057031582538,-21.54248809814453,-66.43334344153823,23.348367245249108,-43.98791576984138,0.9029395735523167,25.01556078020417,79.10505876099123,48.2451678356862,22.445427671696827,10,8.875000000000057,16.889984130859375,26.69499969482422,23.25,76.53997802734375,1,0.16623894581762744,-1.076217898333375,487.5,1.941969888710089,479.5199890136719,1.3459172409358355,479.45001220703125,0.16623894581762744
7716,2023-11-01,489.1700134277344,493.510009765625,481.9400024414063,492.6900024414063,2041200.0,-0.011677944513069693,3.484495780178943,-0.5935877312611063,24.05284455400765,31.593337223061685,9.265722251740726,31.293428443334847,36.03869320697436,5.0244286880144955,18.479585270609693,13.010009765624943,-10.223727221462013,-25.907986450195267,-72.42388798880211,20.607915088411573,-49.16593721949869,-2.650035680891847,26.1550020166369,67.75177986026027,41.65737061511541,23.257950769303427,11,8.379974365234432,22.66998291015625,33.38749694824219,29.029998779296875,84.73001098632812,2,0.16822373875351748,1.4160304712530047,494.95001220703125,-1.076217898333375,487.5,1.941969888710089,479.5199890136719,0.16822373875351748
7717,2023-11-02,500.3500061035156,504.0,490.3500061035156,498.9100036621094,1509200.0,0.022855024569965465,2.1235718874828904,-0.4090928794985325,34.47884759847298,30.47405339578272,-5.8480206076073955,19.876303644425093,25.35479241472592,-5.3521578384987265,19.70166818031,14.829986572265625,-15.304415194936212,-13.930494689941384,-60.90285757464767,33.0418681947649,-37.41667613229447,9.55568675241176,10.798507552277897,87.87779584125582,59.52139553082812,23.48618144235313,11,-7.0,11.489990234375,22.88500213623047,17.850006103515625,86.30996704101562,3,0.14783651507620799,3.484495780178943,489.1700134277344,1.4160304712530047,494.95001220703125,-1.076217898333375,487.5,0.14783651507620799
7718,2023-11-03,498.510009765625,502.9599914550781,489.5499877929688,492.8800048828125,2419600.0,-0.0036774184379843033,-1.1822556615017987,3.9097189844445386,28.66203193638043,28.30853308741059,-5.933123215030605,20.001786980998986,27.75580907947233,-2.734131408103053,19.74793694411625,13.410003662109318,-19.025956310988022,-14.030992126464866,-60.61281381034496,32.55082955741517,-37.321902968404856,9.25991871547518,8.879652280448568,75.28143923207247,48.03348338611832,23.290910841940025,11,-5.160003662109375,13.329986572265625,23.12248992919922,19.69000244140625,95.66998291015625,4,0.14435008230091917,2.1235718874828904,500.3500061035156,3.484495780178943,489.1700134277344,1.4160304712530047,494.95001220703125,0.14435008230091917
7719,2023-11-06,500.5,500.6199951171875,494.3500061035156,499.0799865722656,1475500.0,0.003991876181805409,6.55418696571376,0.25222241495197417,30.705632768983833,26.924248104526274,-9.472652892891745,16.12863387962375,25.699041171102294,-3.9053850452767165,19.728791764826614,6.269989013671875,-22.29265574473368,-10.320503234863281,-55.95584634378838,35.31483987406182,-33.13817478932583,12.497168319599268,3.5066955973255745,84.1341777545368,56.42048796342161,22.817671554462564,11,-11.720001220703125,11.339996337890625,20.62249755859375,17.70001220703125,109.719970703125,0,0.1424176409527973,-1.1822556615017987,498.510009765625,2.1235718874828904,500.3500061035156,3.484495780178943,489.1700134277344,0.1424176409527973
7720,2023-11-07,513.9099731445311,517.3300170898439,506.9700012207031,508.17999267578125,1409200.0,0.02679315313592645,-1.5423466063552371,4.0351593561280925,43.32838621743961,27.914091763636247,-24.154485145021567,0.6905874215228778,12.382541190834559,-16.57143974946007,18.83466780316578,16.830017089843864,-22.98200979746133,4.399470520019406,-39.15237540824171,47.951316448280465,-17.376452444111123,26.175393484149936,-40.349975585937386,90.3361330045007,57.58861216857943,21.775922964130533,11,-18.46496582031233,-2.0699768066405113,7.212524414062614,4.290039062500114,87.27001953125011,1,0.10180772909325198,6.55418696571376,500.5,-1.1822556615017987,498.510009765625,2.1235718874828904,500.3500061035156,0.10180772909325198
7721,2023-11-08,522.3800048828125,524.239990234375,515.3300170898439,521.2100219726561,1428400.0,0.016481547704658484,2.6441953642796943,0.2041861951427593,50.41417130172071,31.16489294681648,-29.564769379770723,-9.793743511441562,3.538300327440197,-24.220309888229963,18.053486246799512,10.330017089843864,-23.77765850449657,13.829502868652355,-27.537567444140905,55.196573181445615,-6.854032287744303,34.51303802504896,-47.944606933593775,94.63826687615793,56.1135604868048,20.683535156396626,11,-23.31500244140625,-10.540008544921875,-1.595001220703125,-4.17999267578125,86.1300048828125,2,0.0940119929792862,-1.5423466063552371,513.9099731445311,6.55418696571376,500.5,-1.1822556615017987,498.510009765625,0.0940119929792862
7722,2023-11-09,514.5399780273439,527.27001953125,513.969970703125,518.6400146484375,1384000.0,-0.015008282825119679,-4.076304846656495,-3.5043559914440823,53.98658045150276,34.959573156987865,-18.130382611610855,-4.455939589643208,10.773446916177477,-15.597971024530466,16.92899873594016,13.300048828125,-24.43911828984278,7.432975769043082,-30.700808587095025,45.56676012518119,-11.633916409025915,26.499867947112136,-38.1123963867189,66.25124392197499,22.508371416585433,19.06689217806904,11,-10.009963989257926,-2.6999816894532387,6.245025634765511,3.6600341796873863,103.89001464843739,3,0.11536527562793975,2.6441953642796943,522.3800048828125,-1.5423466063552371,513.9099731445311,6.55418696571376,500.5,0.11536527562793975
7723,2023-11-10,528.8900146484375,530.0800170898439,516.25,519.530029296875,1147800.0,0.02788906058594165,1.3560525713810123,-2.2829028656494863,61.45411187055065,39.32219424986467,-27.64832448600737,-20.167614561726964,-4.066844626430793,-29.000859706897586,16.93877358200968,15.5400390625,-21.603302194485025,21.99101104736326,-15.588314261783694,59.57033635651021,3.2013483927897823,40.780673701936735,-49.41188673437506,96.66945962635806,46.849872993903816,18.789662654573487,11,-22.880004882812386,-17.050018310546875,-8.105010986328125,-10.69000244140625,92.57000732421875,4,0.10922868062558244,-4.076304846656495,514.5399780273439,2.6441953642796943,522.3800048828125,-1.5423466063552371,513.9099731445311,0.10922868062558244
7724,2023-11-13,532.1799926757811,534.4299926757811,523.3200073242189,525.6300048828125,1177100.0,0.006220533449720289,1.0108592986196652,0.6997861157843821,61.97963128159376,43.22913755340582,-26.746629234669513,-25.449163177508694,-8.070088434634727,-31.31989287796432,17.045617160770494,11.109985351562273,-16.808455312085187,25.71699066162097,-10.374221493359755,61.80820281660169,7.671384584130578,43.7625967391113,-48.6537136276562,91.80626110652368,36.512528413102785,18.045606077490348,11,-23.994995117187386,-20.33999633789051,-8.759994506835824,-13.979980468749886,83.53002929687511,0,0.11650193703875722,1.3560525713810123,528.8900146484375,-4.076304846656495,514.5399780273439,2.6441953642796943,522.3800048828125,0.11650193703875722
7725,2023-11-14,555.52001953125,557.989990234375,541.4000244140625,541.4000244140625,2005700.0,0.043857392567721476,-1.3498543282240147,2.155728462936253,82.78013744359555,49.754392318915585,-45.3614986280366,-50.03614877025473,-31.898468415656794,-53.57293585825812,17.394312557192507,25.809997558593864,-10.898389316182374,48.22001800537112,8.39031888523391,88.04971712550827,28.30516844530257,68.13486756543966,-66.90336912035946,94.38898317305025,30.950454458266762,19.914849560068575,11,-31.750030517578125,-39.745025634765625,-31.630020141601562,-37.32000732421875,65.469970703125,1,0.09846621048514326,1.0108592986196652,532.1799926757811,1.3560525713810123,528.8900146484375,-4.076304846656495,514.5399780273439,0.09846621048514326
7726,2023-11-15,555.5399780273439,567.030029296875,554.6799926757811,558.989990234375,1711300.0,3.592759107173826e-05,-3.777592822147287,-0.24433522663415264,85.55273286441434,55.42926845957574,-39.08725118909649,-50.42682106878732,-32.42854477477465,-52.50449887333548,18.67733720175909,12.350036621093864,-5.254921502314005,46.83397674560558,2.305645367666898,91.36230812354432,24.56981105663624,69.09814243457492,-58.59852683763518,78.34519679387509,8.086511147301707,22.264165688969364,11,-27.24996948242199,-35.24496459960949,-29.222473144531364,-37.339965820312614,68.53002929687489,2,0.08215432993769345,-1.3498543282240147,555.52001953125,1.0108592986196652,532.1799926757811,1.3560525713810123,528.8900146484375,0.08215432993769345
7727,2023-11-16,556.9500122070311,560.47998046875,552.6799926757811,557.2100219726561,1198400.0,0.0025381326915376867,1.2941387667174866,0.07536488279522584,85.73141449661524,61.77031096626848,-35.34070080145568,-51.69696368713096,-34.428581626766004,-52.8983806237498,20.506614173275484,7.799987792968864,-0.045406139568513026,46.47251129150379,-2.7716488433787845,95.71667142638637,21.850431224062504,71.09459135894508,-50.19616008231918,80.14964302026468,2.7883071038608733,24.622080067441296,11,-26.259994506835824,-36.65499877929676,-29.832504272460824,-38.749999999999886,67.89996337890636,3,0.09257562874319114,-3.777592822147287,555.5399780273439,-1.3498543282240147,555.52001953125,1.0108592986196652,532.1799926757811,0.09257562874319114
7728,2023-11-17,560.1599731445311,561.1900024414061,554.02001953125,556.6400146484375,1127100.0,0.005763463268058544,1.5698784769697542,-13.53779342722961,85.07431992481098,67.81127620580483,-32.28060683737158,-53.4453166584164,-38.10508452119973,-55.072787572250945,21.64759722035146,7.169982910156136,6.64937121769583,47.01497344970687,-6.946564863319054,100.9765117627328,20.034204293193852,73.99574260621984,-44.96745621571631,84.28265225617687,1.5249853482628737,26.980769156512967,11,-23.159957885742074,-39.86495971679676,-31.8274688720702,-41.959960937499886,68.96002197265636,4,0.10402389018291291,1.2941387667174866,556.9500122070311,-3.777592822147287,555.5399780273439,-1.3498543282240147,555.52001953125,0.10402389018291291
7729,2023-11-20,564.5,565.5900268554688,558.8400268554689,564.0,1008800.0,0.007747834660705166,4.0372124800727915,0.14204712940646538,84.61230507727055,72.39837830134161,-29.712059416735656,-55.8882201964301,-42.830220831445104,-58.28067544800575,22.4876929578523,6.749999999999886,11.796091444939748,48.33150024414067,-10.073074096423056,106.73607458470445,19.12921307385875,77.53378741442253,-42.05023133965676,90.12864293845048,6.623544246497659,29.20228717028188,11,-24.0,-44.204986572265625,-36.16749572753906,-46.29998779296875,63.52001953125,0,0.10090349330851422,1.5698784769697542,560.1599731445311,1.2941387667174866,556.9500122070311,-3.777592822147287,555.5399780273439,0.10090349330851422
7730,2023-11-21,562.1799926757811,564.9000244140625,560.0,560.0900268554689,1001000.0,-0.004109844684178632,-3.3171649817164983,4.179931640624545,87.63011490094608,76.53348314569999,-22.154687884067698,-51.784383401609034,-40.8238370264163,-54.8683682394643,23.37607932546087,4.9000244140625,18.12985178469023,43.19349365234359,-18.457206145122882,104.84419344981006,12.368143753610411,74.01884355107683,-33.4889875263234,66.2019216455201,-18.498773613749094,30.825349898733222,11,-21.679992675781136,-41.88497924804676,-34.01248931884754,-43.979980468749886,62.850036621093864,1,0.0952186666090531,4.0372124800727915,564.5,1.5698784769697542,560.1599731445311,1.2941387667174866,556.9500122070311,0.0952186666090531
7731,2023-11-22,564.22998046875,571.8200073242188,563.489990234375,567.989990234375,899300.0,0.003646497242300706,-2.179401761170386,-1.799077156708332,86.34498670499536,80.12886161831025,-19.717465175333928,-50.002833803455815,-43.039530351965595,-55.697343878361494,23.379840976311982,9.640014648437614,24.668469939526062,41.18348236083989,-21.18768605158766,103.5546507732675,9.997898154626114,72.36906656705366,-30.171511938653794,60.344717624924506,-22.96457679056963,31.1855842062138,11,-20.194976806640625,-41.53997802734375,-36.48248291015625,-46.02996826171875,39.530029296875,2,0.10059729495137781,-3.3171649817164983,562.1799926757811,4.0372124800727915,564.5,1.5698784769697542,560.1599731445311,0.10059729495137781
7732,2023-11-24,564.0700073242188,564.9199829101562,560.0499877929689,562.489990234375,607300.0,-0.0002835247152204179,1.9695379519528884,-0.4202162197259918,88.02783542601755,83.08149756891771,-13.17867577974107,-45.511704780826335,-43.232681204671735,-54.40500670631309,22.821739680875098,4.869995117187386,29.16300034448193,36.792509460449196,-24.599278315762717,98.18429723666111,6.096615572343239,67.48840334855515,-23.969692587062923,56.460644298523846,-26.713081760339293,30.695893888105953,11,-16.5,-41.3800048828125,-36.14250946044922,-45.8699951171875,27.07000732421875,4,0.10636977541958359,-2.179401761170386,564.22998046875,-3.3171649817164983,562.1799926757811,4.0372124800727915,564.5,0.10636977541958359
7733,2023-11-27,561.22998046875,566.280029296875,559.0,561.9099731445311,1633600.0,-0.005034883646696575,-1.832721788797454,-0.43037045621347153,84.88222079499211,85.62622973707307,-5.887979986850496,-38.194556276033836,-40.479156687629256,-50.33640279326028,22.25612005431187,7.280029296875,32.44009794960664,29.866983032226585,-28.96495497946023,88.69892104391334,0.4510140263831772,59.28295203806999,-16.05451491766405,18.412613324304292,-61.96942594456223,29.41596900584339,11,-4.619964599609375,-38.53997802734375,-31.147476196289062,-43.02996826171875,25.59002685546875,0,0.11335815500100477,1.9695379519528884,564.0700073242188,-2.179401761170386,564.22998046875,-3.3171649817164983,562.1799926757811,0.11335815500100477
7734,2023-11-28,565.0700073242188,567.1500244140625,557.9500122070311,559.5999755859375,1745500.0,0.006842162730261725,-1.0980742864698678,-8.044250964905752,83.0149499698291,85.65232001776569,-5.10921244351357,-37.86671272899355,-44.26387727090321,-52.86019904208331,22.33717922853668,9.200012207031364,36.355086578431155,29.82850952148442,-27.0222278030692,86.67924684603798,1.4031408592076104,58.25387818376123,-15.631415089431584,51.333796854510496,-26.641176764429417,28.425368662276792,11,-2.82000732421875,-42.3800048828125,-38.77001190185547,-46.8699951171875,23.95001220703125,1,0.11334876557378304,-1.832721788797454,561.22998046875,1.9695379519528884,564.0700073242188,-2.179401761170386,564.22998046875,0.11334876557378304
7735,2023-11-29,577.22998046875,599.0,575.9000244140625,582.989990234375,2489600.0,0.021519409961453295,-4.486980978891209,-1.0530121288537284,83.78708013444721,85.45613638110268,-15.495263573501006,-45.8997213878705,-56.03847896045545,-63.877578823259,23.50596711431227,33.92999267578125,38.81301109752519,37.87448425292973,-18.60682946067311,94.35579796653252,9.633827396128368,66.11514110973116,-24.210361819653826,46.96704992692149,-27.706294637701276,28.2406568568014,11,-1.389984130859375,-40.949981689453125,-52.92997741699219,-59.02996826171875,21.1500244140625,2,0.0879892604006034,-1.0980742864698678,565.0700073242188,-1.832721788797454,561.22998046875,1.9695379519528884,564.0700073242188,0.0879892604006034
7736,2023-11-30,571.4600219726562,582.1599731445312,565.6900024414062,577.3900146484375,1941100.0,-0.009995943889484327,1.1292911279536335,1.0295108718687747,85.97981132337519,85.48373602852045,-8.07917215972941,-35.46712289658649,-49.761719335544626,-56.97692026310665,24.18972172830595,16.469970703125,41.113453126591025,27.9900253295898,-24.97807810207371,80.95812876125336,1.5059736137579876,54.47407704542161,-13.510009765625114,32.91111762020826,-41.05840345841254,26.48405171583178,11,5.04998779296875,-35.180023193359375,-47.16001892089844,-53.260009765625,33.719970703125,3,0.0937423533833519,-4.486980978891209,577.22998046875,-1.0980742864698678,565.0700073242188,-1.832721788797454,561.22998046875,0.0937423533833519
7737,2023-12-01,574.3200073242188,576.6799926757812,564.4500122070312,571.4000244140625,1334000.0,0.005004698914352623,2.20158500635121,-0.4924091933674362,83.59713321314652,85.31960417166884,-9.181657616173993,-34.25773567970464,-51.45160727052246,-58.88790386576943,25.779928021695987,12.22998046875,39.03106146295977,27.151510620117165,-23.414769867797645,77.71779110803197,1.8683703761597599,52.43465086407457,24.67999267578125,39.878197284120766,-29.930270955187403,25.28314024395739,12,4.154998779296875,-38.040008544921875,-59.13250732421875,-56.1199951171875,34.3800048828125,4,0.05126062485367422,1.1292911279536335,571.4600219726562,-4.486980978891209,577.22998046875,-1.0980742864698678,565.0700073242188,0.05126062485367422
7738,2023-12-04,570.469970703125,571.1799926757812,560.6799926757811,568.6199951171875,1335800.0,-0.006703643564554218,5.421979991040834,0.6335569908655756,78.08419218602964,84.5942582948643,-4.151973689392889,-26.077215202380216,-46.58748578291784,-54.17363081438532,27.281847878905698,13.640014648437614,36.61599695542532,19.703475952148438,-26.32147145179647,65.72842335609334,-3.308997749824016,42.71594965412089,27.839029541015634,30.49929895043309,-35.017720414360596,23.012473701972468,12,8.005035400390625,-34.02496337890625,-59.64247131347656,-54.369964599609375,38.24005126953125,0,0.036233360223739686,2.20158500635121,574.3200073242188,1.1292911279536335,571.4600219726562,-4.486980978891209,577.22998046875,0.036233360223739686
7739,2023-12-05,571.780029296875,572.27001953125,563.3900146484375,565.3400268554688,988900.0,0.002296454959995975,1.3935378262550486,3.481128340481689,67.62029107437178,82.37094453635605,-4.828532684156016,-22.950006907466673,-46.83894610736411,-54.64521417134188,28.881816858623647,8.8800048828125,34.01657962761931,17.44953308105471,-22.87209747946099,57.77116364157041,-2.711282199203197,37.61034836131262,25.023810644531295,28.96668710728158,-31.53923135389993,20.160815280257868,12,6.694976806640625,-31.385025024414062,-60.95252990722656,-55.680023193359375,40.01995849609375,1,0.026303783372494838,5.421979991040834,570.469970703125,2.20158500635121,574.3200073242188,1.1292911279536335,571.4600219726562,0.026303783372494838
7740,2023-12-06,566.22998046875,576.219970703125,565.7000122070312,575.4000244140625,1109500.0,-0.009706615383104467,-1.0566918046871272,-1.4239193274762352,60.34447524874095,79.48199881899446,1.515827754951033,-13.996929815213775,-40.107907060502384,-48.38950690204638,31.14395951143747,10.51995849609375,31.28931752091887,9.283483886718727,-26.533656568471997,45.10062434190945,-8.625086340876578,27.192054114314033,29.12890558203128,25.83795549089626,-31.072532148400196,17.90857022759535,12,12.245025634765625,-25.759979248046875,-57.632476806640625,-50.129974365234375,37.60003662109375,2,0.04024873257970807,1.3935378262550486,571.780029296875,5.421979991040834,570.469970703125,2.20158500635121,574.3200073242188,0.04024873257970807
7741,2023-12-07,571.489990234375,573.0,564.8699951171875,570.22998046875,898900.0,0.009289528896492705,2.7990416975643146,-0.13740498662158385,63.094341613889455,76.71161061764688,-2.912309480695967,-16.220744768867007,-44.264256482405926,-52.979715864168384,33.03713249436327,8.1300048828125,28.48068081091924,12.08799438476558,-20.3228621150638,44.49885088459496,-4.11743386514911,28.29342263468027,22.481740081406315,67.56248474121116,13.030139238317403,16.205428249914696,12,6.985015869140625,-31.019989013671875,-63.65748596191406,-55.389984130859375,28.35003662109375,3,0.04705246829854293,-1.0566918046871272,566.22998046875,1.3935378262550486,571.780029296875,5.421979991040834,570.469970703125,0.04705246829854293
7742,2023-12-08,573.9000244140625,574.6300048828125,564.3900146484375,566.1599731445312,1195200.0,0.004217106547568905,1.2260818798803181,6.142850222825034,62.5548361190584,74.2307900980987,-4.225694147104264,-14.709837171454069,-45.648822109576486,-54.78104661003283,34.86420128142944,10.239990234375,25.617392826447144,11.530026245117142,-13.647715070401773,36.70776756063606,-1.0588444126423155,24.1188969028766,18.740036396118853,85.07110959243079,32.88499849096115,12.588870657759465,12,4.574981689453125,-29.625030517578125,-69.20503234863281,-57.800018310546875,37.4599609375,4,0.054504211414966974,2.7990416975643146,571.489990234375,-1.0566918046871272,566.22998046875,1.3935378262550486,571.780029296875,0.054504211414966974
7743,2023-12-11,586.6599731445312,589.0599975585938,577.0,577.3200073242188,1617300.0,0.022233748366706108,-1.416837907921131,1.2067059370884687,67.54826305212143,72.51226932946452,-14.526684674291005,-24.158516135752848,-57.17197872444399,-66.71172220351934,36.82739733443599,15.15997314453125,23.43606707751951,21.401477050781295,-0.6670230383174385,43.46997713988003,10.367227006231928,32.43572709533066,4.701684940274049,90.65046352986492,41.47664343949018,11.034250044549346,12,-6.819976806640625,-42.384979248046875,-84.06497192382812,-70.55996704101562,35.52001953125,0,0.03756867703853062,1.2260818798803181,573.9000244140625,2.7990416975643146,571.489990234375,-1.0566918046871272,566.22998046875,0.03756867703853062
7744,2023-12-12,594.1799926757812,594.8699951171875,583.5399780273438,588.27001953125,1252000.0,0.012818361360060537,2.1083816843744505,0.6327617529047351,73.41231990454455,71.35951819280865,-19.53781716944684,-28.24355521702705,-63.5634745484283,-73.3621366405223,38.69747075588646,11.33001708984375,21.346940159737755,25.821496582031273,6.01504158404839,45.627951580014155,15.918269083039831,35.724724081022714,-33.500000000000114,97.73621101196674,48.62129191867001,9.903227498991468,12,-16.404998779296875,-47.50498962402344,-91.58499145507812,-78.07998657226562,36.42999267578125,1,0.0244539188057169,-1.416837907921131,586.6599731445312,1.2260818798803181,573.9000244140625,2.7990416975643146,571.489990234375,0.0244539188057169
7745,2023-12-13,610.219970703125,610.4299926757812,593.7100219726562,598.0499877929688,1606600.0,0.026995149996738688,1.6560659314022543,2.0592281238058847,77.93024814366711,70.4651222839522,-33.97932907180859,-42.13575583030183,-77.9325806102363,-88.36622171877343,39.61226403792111,16.719970703125,20.228216059225588,39.126477050781205,12.763198258795228,65.48975584276718,25.944837654788216,52.30811644677419,-48.85617797851569,99.54382694854564,49.707556538180114,13.181639395993015,12,-24.66497802734375,-51.51997375488281,-109.90997314453125,-94.11996459960938,25.60003662109375,2,0.002589258244077408,2.1083816843744505,594.1799926757812,-1.416837907921131,586.6599731445312,1.2260818798803181,573.9000244140625,0.002589258244077408
7746,2023-12-14,601.1799926757812,617.6099853515625,595.9600219726562,614.6900024414062,2546800.0,-0.014814293961778136,1.2377251364224207,-1.1101091813654442,70.34313758292703,68.99245610281669,-22.66354148426865,-31.095510503856758,-67.61406099822523,-78.45965937855237,40.26907696195165,21.64996337890625,19.309710145754707,27.804498291015648,-0.7040110738757903,56.313007655907086,13.550243608569872,42.058752973461424,-37.85355195312502,69.12814408066463,19.298270629031563,14.254254682445747,12,-12.035003662109375,-35.3900146484375,-97.53749084472656,-85.07998657226562,35.0,3,0.0044080382686515485,1.6560659314022543,610.219970703125,2.1083816843744505,594.1799926757812,-1.416837907921131,586.6599731445312,0.0044080382686515485
7747,2023-12-15,608.510009765625,611.8699951171875,602.0999755859375,602.0999755859375,3455500.0,0.012192716289872951,-2.048351773914037,-0.47446554746372227,74.70219075863389,68.6166781664394,-27.528607328459202,-36.22183941704611,-73.51660321623399,-84.87789766324636,41.14139028633685,10.69000244140625,17.482137122754693,32.55651550292964,1.1267013187307384,63.986329687128546,16.84160841083019,48.271422595029094,-41.92655636523443,77.59177821129805,22.80518181820321,15.71490709209946,12,-18.010009765625,-42.72003173828125,-103.05751037597656,-92.41000366210938,32.97998046875,4,-0.014247888729875813,1.2377251364224207,601.1799926757812,1.6560659314022543,610.219970703125,2.1083816843744505,594.1799926757812,-0.014247888729875813
7748,2023-12-18,618.4299926757812,620.2899780273438,609.739990234375,610.3800048828125,1538700.0,0.016302086655858083,-1.261515212968475,1.2558416331816191,76.21338671259394,69.57146657068631,-33.447369679585336,-43.798100061431796,-82.41245340556145,-93.81389204838001,42.11364377836438,11.77996826171875,16.253738796820016,39.56299743652346,3.7939851414882924,75.33200973155863,21.678491289005933,57.44750358404099,-48.78494735832032,94.93881536989795,38.07485824511177,17.884506147517584,12,-26.089996337890625,-50.160003662109375,-110.24498748779297,-102.32998657226562,22.92999267578125,0,-0.011432187002491156,-2.048351773914037,608.510009765625,1.2377251364224207,601.1799926757812,1.6560659314022543,610.219970703125,-0.011432187002491156
7749,2023-12-19,621.4600219726562,622.2100219726562,614.7100219726562,615.47998046875,1252100.0,0.004899551012661707,1.0053364666715625,0.7428634251010304,73.86940135535471,71.07423613808783,-32.06072226169931,-44.63024537984916,-84.41392795902573,-96.07678070979614,42.96168222934077,7.5,15.713981954324595,39.745025634765625,-0.05126832551479765,79.54131959504605,19.846878654625357,59.64317261490589,-47.76338203840464,97.36842105263158,37.631088479761345,19.898146980140226,12,-28.160003662109375,-48.69500732421875,-112.53501892089838,-105.36001586914062,31.41998291015625,1,0.0011585149127366634,-1.261515212968475,618.4299926757812,-2.048351773914037,608.510009765625,1.2377251364224207,601.1799926757812,0.0011585149127366634
7750,2023-12-20,615.7100219726562,627.8300170898438,615.5,619.02001953125,1536500.0,-0.009252405298329824,-5.611195653952514,-0.5535074558314707,73.88531758268694,72.27323346795421,-20.73429672875625,-36.53758859996685,-77.84861973055035,-89.58305273314556,43.90906173728477,12.33001708984375,15.928986126492418,31.31852416992183,-10.112613394971731,72.74966173481539,10.602955387475049,52.03409295236861,-37.1620438345642,61.970514671804324,-1.1122289239371383,20.715568782446802,12,-19.600006103515625,-31.095001220703125,-105.69752502441406,-99.61001586914062,32.00994873046875,2,0.024199644064861303,1.0053364666715625,621.4600219726562,-1.261515212968475,618.4299926757812,-2.048351773914037,608.510009765625,0.024199644064861303
7751,2023-12-21,620.989990234375,623.6199951171875,618.1799926757812,620.0,1000900.0,0.008575413869019721,-1.3498905850404703,-0.2990909258542162,74.5501993513136,73.60605160487147,-20.399503534612677,-39.36549932594471,-82.28250694898463,-94.02994471621741,44.599578767708984,7.90997314453125,17.771273154583696,33.7604919433594,-9.587400474917445,77.10838436163624,12.086545734220977,55.43443815249782,-36.528167422072784,73.41618413468039,7.092608592031937,21.6739462091384,12,-18.574981689453125,-30.7349853515625,-101.21749877929688,-104.88998413085938,10.34002685546875,3,0.023881249815712158,-5.611195653952514,615.7100219726562,1.0053364666715625,621.4600219726562,-1.261515212968475,618.4299926757812,0.023881249815712158
7752,2023-12-22,624.0700073242188,625.1500244140625,617.6799926757812,622.8300170898438,820800.0,0.0049598498176779415,3.3941047642982802,1.2525277435265105,78.42595739584446,74.81468430972959,-17.44950367737181,-39.75842691608136,-84.52220254849476,-96.08366092431345,45.70253039589346,7.47003173828125,20.783873691469694,33.84050903320315,-11.036633256057485,78.71765132246378,11.401937888572888,56.27908017783341,-34.40400119861158,79.21501280420532,8.014568062007712,22.43857114463031,12,-18.385009765625,-33.81500244140625,-99.77749633789062,-103.77499389648438,8.78997802734375,4,0.01940485075302001,-1.3498905850404703,620.989990234375,-5.611195653952514,615.7100219726562,1.0053364666715625,621.4600219726562,0.01940485075302001
7753,2023-12-26,624.8499755859375,628.3300170898438,622.72998046875,625.1699829101562,638300.0,0.0012498089197763296,-1.4561577277777034,-0.25807245520771804,78.30397135416666,75.35820113746536,-13.68125387221437,-37.44772870569284,-84.10147602141524,-95.80528913883882,46.8319775734918,5.60003662109375,23.565847563442162,31.439477539062523,-13.8003052574486,76.67926033557364,8.819586140806905,54.05936893731814,-30.604288144621933,74.44902531929196,-2.0072169010181256,22.619891398255582,12,-13.8299560546875,-33.674957275390625,-99.35746002197266,-104.55496215820312,14.73004150390625,1,0.02663041577753722,3.3941047642982802,624.0700073242188,-1.3498905850404703,620.989990234375,-5.611195653952514,615.7100219726562,0.02663041577753722
7754,2023-12-27,629.1199951171875,629.7999877929688,622.260009765625,623.989990234375,734400.0,0.006833671598123869,1.3235714554414475,-16.03089834064467,84.00564213994724,76.03324491482984,-13.939731084918435,-38.6551196423228,-87.34949589954545,-98.98139419044242,48.15326505604198,7.53997802734375,26.708730855470662,32.506997680664085,-13.349517600690433,78.3635129620186,9.578740039986883,55.43525532134129,-30.10250152507797,95.24480240384821,11.874047372560383,22.928257640677234,12,-16.239990234375,-35.2449951171875,-100.47248077392578,-108.82498168945312,11.47998046875,2,0.019455732339416443,-1.4561577277777034,624.8499755859375,3.3941047642982802,624.0700073242188,-1.3498905850404703,620.989990234375,0.019455732339416443
7755,2023-12-28,628.02001953125,631.0700073242188,627.1799926757812,630.739990234375,680700.0,-0.0017484352658869717,1.3017804904474701,-0.5302082093991671,82.00660736624576,77.32918600186524,-11.230270750886461,-35.36833735007974,-85.15088681866257,-96.91500276530678,48.286300140676126,3.8900146484375,28.695690078316147,28.867520141601517,-18.08175429255482,75.81679457575785,5.392882924523292,52.34215735867974,-24.077326867002967,77.22192340301393,-7.811866550559941,23.474637217078175,12,-11.435028076171875,-33.510009765625,-97.62251281738281,-107.72500610351562,7.27996826171875,3,0.0395847020451956,1.3235714554414475,629.1199951171875,-1.4561577277777034,624.8499755859375,3.3941047642982802,624.0700073242188,0.0395847020451956
7756,2023-12-29,625.030029296875,630.8300170898438,622.4600219726562,628.02001953125,724300.0,-0.004760979174846525,-1.0590381525802917,1.099272955749035,78.76030299950837,77.78008736196242,-5.030368888476801,-29.681000899849096,-80.70813131527291,-92.89511808788347,49.161209384287694,8.3699951171875,29.68743574872974,23.199029541015648,-23.2074110767943,69.6054701588256,-0.0041907678893267075,46.40224984992062,-16.204419993833085,54.89192367650947,-28.89221119637238,23.203220308904953,12,-4.625030517578125,-30.52001953125,-94.63252258300781,-104.73501586914062,18.13995361328125,4,0.03630216204455805,1.3017804904474701,628.02001953125,1.3235714554414475,629.1199951171875,-1.4561577277777034,624.8499755859375,0.03630216204455805
7757,2024-01-02,603.760009765625,623.0599975585938,599.6300048828125,622.25,1666700.0,-0.03403039619580783,1.3301849569930984,6.183963419612966,58.778256186078345,75.84285063679401,17.315964013614234,-6.421560456727661,-58.0123505736434,-70.64280780036779,49.31006263515984,25.4000244140625,28.1810817730626,0.45700988769533524,-44.10620342653226,45.02022320192293,-21.824596769418463,22.738616544809133,27.30999755859375,13.13614682603623,-66.89692681233106,22.28160665711379,1,11.589996337890625,-9.25,-70.39750671386719,-81.07000732421875,49.30999755859375,1,0.04566385132881057,-1.0590381525802917,625.030029296875,1.3017804904474701,628.02001953125,1.3235714554414475,629.1199951171875,0.04566385132881057
7758,2024-01-03,591.1400146484375,598.3800048828125,589.4099731445312,597.5599975585938,1439400.0,-0.020902336877340555,1.2258150013252054,0.34721396976298935,48.51708300607553,73.02592637576299,28.673058123176475,8.249328763276367,-43.60962305664225,-57.18009729708456,49.50485719973643,14.35003662109375,27.58928873682089,-13.196487426757812,-55.45259325348661,29.059618399970987,-34.32454034012221,7.931565486606587,39.69000244140625,4.152760644516657,-70.59895204137212,21.12805291336437,1,19.0999755859375,3.3699951171875,-56.010009765625,-68.45001220703125,67.01995849609375,2,0.0705754468811195,1.3301849569930984,603.760009765625,-1.0590381525802917,625.030029296875,1.3017804904474701,628.02001953125,0.0705754468811195
7759,2024-01-04,586.8200073242188,594.510009765625,585.8099975585938,590.6099853515625,956700.0,-0.007307925731923182,-1.9948419493439506,0.5903408280648381,37.1117142763015,68.93997045283128,30.801775557149426,14.497141890107628,-37.430704733645825,-51.974861160386695,49.560362026260584,8.70001220703125,25.68760783314076,-18.26849365234375,-58.5754511291625,22.038463824475002,-38.421972390753126,1.884985086065626,42.353208007812555,2.2315721336677723,-66.51791903534237,20.15347873840938,1,21.6199951171875,7.69000244140625,-47.16999816894531,-64.1300048828125,70.16998291015625,3,0.08990833493595418,1.2258150013252054,591.1400146484375,1.3301849569930984,603.760009765625,-1.0590381525802917,625.030029296875,0.08990833493595418
7760,2024-01-05,589.02001953125,592.1699829101562,586.1500244140625,586.8200073242188,838900.0,0.0037490408976730283,-2.4011276056483735,-0.580481520251228,42.756747205827494,65.40736465888838,27.28717896700539,14.853596165297859,-37.7656210441869,-53.39608075828778,49.44208271684596,6.01995849609375,22.5783547134306,-17.207983398437477,-54.027124832749905,19.61115803587495,-35.61755411559375,1.2015873187187935,37.551402734375074,7.130210084489322,-59.027933675389264,18.409570717156235,1,19.41998291015625,6.85498046875,-46.550018310546875,-66.33001708984375,49.26995849609375,4,0.08756910519906524,-1.9948419493439506,586.8200073242188,1.2258150013252054,591.1400146484375,1.3301849569930984,603.760009765625,0.08756910519906524
7761,2024-01-08,598.3800048828125,600.5499877929688,591.9199829101562,593.0999755859375,1689700.0,0.015890776274482654,-1.2591592503235496,2.4,44.10840506285978,61.594303288556745,16.072924293452616,8.022766015394609,-44.378589917298314,-61.7773024421125,49.58432147494135,11.52996826171875,19.837490877046775,-9.192498779296898,-42.46344861385148,24.078451055257688,-25.82797369657419,7.442976137980395,25.745731900390638,33.744986105285236,-29.687669931036083,16.635474917277296,1,10.05999755859375,-2.5050048828125,-42.32000732421875,-62.100006103515625,58.75,0,0.06169989406211318,-2.4011276056483735,589.02001953125,-1.9948419493439506,586.8200073242188,1.2258150013252054,591.1400146484375,0.06169989406211318
7762,2024-01-09,605.1799926757812,606.739990234375,590.1400146484375,591.1500244140625,1271100.0,0.011363995684148032,-1.0685343565444567,2.6571762149165394,42.003618645453784,57.560930765366415,7.053330762361384,3.885564173112357,-48.180495925894206,-67.52461864993768,49.78178474008244,16.5999755859375,17.53371500929154,-3.956509399414017,-33.26793314019665,25.354914341368612,-18.61222126980533,10.699202470977298,16.646799753945288,92.5465929073216,31.731958089438407,14.6557118703913,1,3.260009765625,-9.30499267578125,-48.78498840332031,-68.89999389648438,59.10003662109375,1,0.06277469627904186,-1.2591592503235496,598.3800048828125,-2.4011276056483735,589.02001953125,-1.9948419493439506,586.8200073242188,0.06277469627904186
7763,2024-01-10,608.7000122070312,613.3599853515625,603.02001953125,603.1199951171875,1292400.0,0.0058164836475944615,-2.577862490628201,0.3977212910074086,42.34460343244166,52.93192646453246,1.1192212443085054,2.214952218000917,-48.60197269330956,-69.8139134484702,49.489529470069016,10.3399658203125,14.618550955949559,-1.5384918212890852,-28.883137877339777,25.806154234761607,-15.210814849314488,12.133831206736318,10.96577253042733,83.08538943991634,25.783576097343655,13.672323028025367,1,-0.260009765625,-12.82501220703125,-51.322509765625,-72.42001342773438,47.03997802734375,2,0.07289304128040053,-1.0685343565444567,605.1799926757812,-1.2591592503235496,598.3800048828125,-2.4011276056483735,589.02001953125,0.07289304128040053
7764,2024-01-11,608.7100219726562,615.6699829101562,600.510009765625,611.1699829101562,1315200.0,1.6444497164869176e-05,1.6457285896889646,-0.4408518644104875,45.48968930264166,48.874491124132014,-2.3360700301772113,3.5303101678057374,-45.70669710578579,-68.57282148029276,48.8783177999908,15.15997314453125,10.833136147164169,-2.2549835205078352,-28.555354963300942,24.045387922285272,-15.405169241904332,10.895202200888662,8.924415534070476,76.42286340469963,18.897343130792734,13.150185721396529,1,-0.3900146484375,-11.480010986328125,-51.25001525878906,-72.43002319335938,37.199951171875,3,0.08123728768522942,-2.577862490628201,608.7000122070312,-1.0685343565444567,605.1799926757812,-1.2591592503235496,598.3800048828125,0.08123728768522942
7765,2024-01-12,611.7999877929688,613.989990234375,606.0800170898438,612.0,802400.0,0.0050762525813174975,2.784682777250493,0.08130706629614927,43.90663989244989,45.0018618900144,-8.905295279293341,0.5953061679101666,-46.0357441155179,-70.41774086882538,47.711782984601825,7.90997314453125,6.846477046048449,0.7559814453125,-25.544459221556508,27.056422112181508,-12.394238888122004,13.906201778747004,3.924983316869998,84.84136338316402,28.114482322376503,13.150220333434493,1,-7.364990234375,-14.069976806640625,-52.36498260498047,-75.51998901367188,26.47003173828125,4,0.07386401331001391,1.6457285896889646,608.7100219726562,-2.577862490628201,608.7000122070312,-1.0685343565444567,605.1799926757812,0.07386401331001391
7766,2024-01-16,603.8300170898438,612.9600219726562,601.219970703125,607.75,1433100.0,-0.01302708542358133,-1.568917736776382,19.598718339945073,37.39725485963421,42.62619507596505,-4.759285458853469,9.248146762447277,-35.15420704813448,-61.23068034054586,46.10859882923419,11.74005126953125,1.424261578559026,-7.346490478515648,-33.46375375645118,18.770772799419888,-20.405122117483415,5.71214116045212,11.8399658203125,53.623264631840165,-0.2483191971704528,13.058631638967746,1,-3.09002685546875,-6.100006103515625,-44.357513427734375,-67.55001831054688,54.0899658203125,1,0.05706897630492036,2.784682777250493,611.7999877929688,1.6457285896889646,608.7100219726562,-2.577862490628201,608.7000122070312,0.05706897630492036
7767,2024-01-17,599.8400268554688,601.8400268554688,593.2899780273438,600.5599975585938,1540000.0,-0.006607803721989103,4.213397841458876,0.18366679641884,35.02576692317869,41.12715995564319,-1.5464461578380906,13.233804034774721,-28.5994040152043,-56.241379854297065,44.17052083098755,10.5400390625,-4.0014791206035625,-10.902981567382767,-37.490182681339434,15.6842195465739,-24.196582124361043,2.3906189895955094,14.14996337890625,29.267414651706964,-21.092411814069955,13.293600556978332,1,0.89996337890625,-2.110015869140625,-40.367523193359375,-63.560028076171875,59.969970703125,2,0.09550876144040266,-1.568917736776382,603.8300170898438,2.784682777250493,611.7999877929688,1.6457285896889646,608.7100219726562,0.09550876144040266
7768,2024-01-18,611.3599853515625,612.1199951171875,601.7999877929688,603.4000244140625,1147700.0,0.019205051314238997,1.17722122070564,-11.055951169888097,40.21593667830075,41.47207355586532,-11.059607989480014,1.2195474648266327,-37.30848824793702,-66.64721266971515,42.1190577549579,12.27996826171875,-8.957273104159071,0.9704772949219205,-25.3732753173108,27.31422990715464,-12.20139901119444,14.14235360103828,1.60003662109375,80.74174880138762,34.569986285084305,13.171876306116365,1,-10.449981689453125,-7.324981689453125,-49.9849853515625,-75.07998657226562,52.48004150390625,3,0.08656118361243559,4.213397841458876,599.8400268554688,-1.568917736776382,603.8300170898438,2.784682777250493,611.7999877929688,0.08656118361243559
7769,2024-01-19,622.1799926757812,624.1500244140625,610.969970703125,614.8800048828125,1332100.0,0.017698258936585054,1.3451945893992625,0.9170883940620783,47.093933350868,41.95398312753649,-18.25615102901861,-10.059512296334333,-45.19809088831869,-76.60699038588905,40.138262344555706,13.1800537109375,-10.133379571687442,11.754486083984375,-14.654848447370455,38.163820615339205,-1.450181181692983,24.959153349661733,-36.3699951171875,93.61623857075895,49.24998360254896,13.204667265677395,1,-15.03497314453125,-14.875,-60.12249755859375,-85.89999389648438,47.17999267578125,4,0.05393937116856451,1.17722122070564,611.3599853515625,4.213397841458876,599.8400268554688,-1.568917736776382,603.8300170898438,0.05393937116856451
7770,2024-01-22,630.6099853515625,632.4400024414062,626.0,626.5499877929688,954400.0,0.013549122078848619,-1.4961379685596339,0.5561649791393193,52.63404464236323,42.90127641414798,-22.53610427617116,-18.25178084508002,-50.97161268849004,-84.1161262667606,38.040074773259555,10.260009765625,-8.828021681575478,19.439480590820267,-8.399485470235845,47.27844665187638,5.519997560292268,33.358963621348266,-44.03318725585939,95.32562976081716,50.13072204072654,13.919483030528035,1,-19.319976806640625,-21.4849853515625,-68.3849868774414,-94.32998657226562,28.54998779296875,0,0.02426220349879027,1.3451945893992625,622.1799926757812,1.17722122070564,611.3599853515625,4.213397841458876,599.8400268554688,0.02426220349879027
7771,2024-01-23,635.8200073242188,636.6900024414062,624.1400146484375,630.5900268554688,853500.0,0.008261876744231511,2.6011594101369577,1.2881733038680678,67.83887411573325,45.771860355290144,-24.44768946808415,-23.49859443361072,-53.68290841508235,-88.6469877833697,35.89795423977564,12.54998779296875,-5.551678735220094,23.90800170898433,-5.761998593364865,53.578002011333524,9.07300155780979,38.74300186015887,-47.40868105468746,97.99540408344654,46.731661536197784,14.835000151174592,1,-20.83001708984375,-24.57000732421875,-63.69251251220703,-93.82501220703125,27.07000732421875,1,0.003853310966639656,-1.4961379685596339,630.6099853515625,1.3451945893992625,622.1799926757812,1.17722122070564,611.3599853515625,0.003853310966639656
7772,2024-01-24,636.1799926757812,644.72998046875,634.7999877929688,641.75,1017300.0,0.0005661749353838008,-1.3841470116281627,-1.0650149379142937,79.02063635512746,49.84697512447745,-22.292141718709445,-24.142617063185412,-51.235719969885395,-88.38413047761856,33.721377668235775,9.92999267578125,-2.8049201854588546,23.662487792968705,-7.508527635085784,54.83350322102319,8.07698007894146,39.24799550699595,-44.87194583593748,80.08388247922487,21.916556638541067,15.585507714027269,1,-17.170013427734375,-20.910003662109375,-58.71250915527344,-90.59500122070312,30.34002685546875,2,0.03417270345603973,2.6011594101369577,635.8200073242188,-1.4961379685596339,630.6099853515625,1.3451945893992625,622.1799926757812,0.03417270345603973
7773,2024-01-25,641.489990234375,649.469970703125,637.0700073242188,649.469970703125,1043400.0,0.008346690590283812,2.1077678516796183,1.43266965449983,84.78181011900278,54.21276632629536,-25.101421750378222,-29.662900266214592,-54.08157860192546,-93.05372406153674,31.405745954578034,13.28997802734375,-0.47019274562489954,28.14048461914058,-5.227396353290487,61.508365591571646,11.456544132925046,44.82442510535611,-45.90818870421879,79.27277800324676,13.450392519070235,16.683940486215562,1,-20.110015869140625,-23.850006103515625,-63.345001220703125,-95.90499877929688,26.91998291015625,3,0.02855852406601911,-1.3841470116281627,636.1799926757812,2.6011594101369577,635.8200073242188,-1.4961379685596339,630.6099853515625,0.02855852406601911
7774,2024-01-26,641.3599853515625,646.2000122070312,639.7100219726562,642.7999877929688,770900.0,-0.00020266081278208503,-1.7384334075895904,0.1804518754206694,84.20023259115803,58.68983218170738,-22.18606854023301,-30.112787376297433,-51.544202306043985,-92.40195340617208,28.922608319755795,6.489990234375,1.7872037505028402,27.39848022460933,-7.596591009359713,62.39355145857837,9.900944607624865,44.896015841593794,-40.389366904109465,67.98263157641095,-5.046472288243223,17.49753561698451,1,-19.980010986328125,-23.720001220703125,-61.05499267578125,-94.43499755859375,-1.6300048828125,4,0.03505058316287668,2.1077678516796183,641.489990234375,-1.3841470116281627,636.1799926757812,2.6011594101369577,635.8200073242188,0.03505058316287668
7775,2024-01-29,652.8800048828125,654.02001953125,642.0900268554688,643.0,869200.0,0.017961861972002113,-1.039323498111554,-6.861102869495189,84.63399043667945,63.93835835693463,-30.470364180705474,-41.818944691142406,-61.2257859514732,-103.34357021256164,26.381928564566394,12.6600341796875,4.26388775583132,37.67550048828127,-0.9950871465011915,76.34608812306374,18.340206670889984,57.01079430567256,-47.059451209792314,96.18469055507666,17.435148158035986,19.335293817391253,1,-29.225006103515625,-32.964996337890625,-69.84748840332031,-104.9949951171875,-2.5999755859375,0,0.025241974551982294,-1.7384334075895904,641.3599853515625,2.1077678516796183,641.489990234375,-1.3841470116281627,636.1799926757812,0.025241974551982294
7776,2024-01-30,647.719970703125,652.1400146484375,646.1300048828125,647.8900146484375,1114600.0,-0.007903495498554403,-2.588091680938673,-0.017210917133078815,77.60902788176098,68.6698317967771,-20.595670034431464,-36.75639887723253,-54.25001478896593,-97.6351743634026,24.35366688389656,6.75,6.503112643218287,31.380969238281295,-9.756006293918517,72.51794477048111,10.812481472181389,51.9494570043812,-36.11548112711728,67.22144419992316,-9.37874407358602,20.56848776609989,1,-19.809967041015625,-27.804962158203125,-57.357452392578125,-97.02496337890625,1.62005615234375,1,0.01766195726370401,-1.039323498111554,652.8800048828125,-1.7384334075895904,641.3599853515625,2.1077678516796183,641.489990234375,0.01766195726370401
7777,2024-01-31,631.3300170898438,642.530029296875,626.2100219726562,641.8300170898438,1208500.0,-0.025304073294960094,1.7428527465763963,61.74874371859296,62.58482204680792,71.15526350438901,0.8167813178127972,-19.178350057485204,-36.242796893250215,-80.829070972164,24.093797368147353,21.50994873046875,8.461543481061767,13.612515258789017,-27.59730815570856,54.822338673286595,-6.992396448459772,34.217426966037806,-14.63566391920699,18.41062771185083,-54.999362671717584,20.604911707248775,1,1.16497802734375,-11.415008544921875,-34.99501037597656,-80.635009765625,20.39996337890625,2,0.04998969905481698,-2.588091680938673,647.719970703125,-1.039323498111554,652.8800048828125,-1.7384334075895904,641.3599853515625,0.04998969905481698
7778,2024-02-01,632.8599853515625,634.8800048828125,623.2000122070312,631.52001953125,1034100.0,0.0024234049075810837,3.3420007714473714,-0.12761579241071427,63.20682355721378,72.94558463842743,2.9695974352185885,-18.36403963118221,-36.207860489023005,-81.88106832169171,24.616001087609824,11.67999267578125,11.985011225534436,13.056484985351517,-26.68634495986896,52.799314930571995,-6.814929987258779,32.92789995796181,-11.686552217652206,31.34318899703934,-39.963700225224564,19.871414972610246,2,5.750030517578125,-12.944976806640625,-34.889984130859375,-82.16497802734375,18.010009765625,3,0.053187174033429985,1.7428527465763963,631.3300170898438,-2.588091680938673,647.719970703125,-1.039323498111554,652.8800048828125,0.053187174033429985
7779,2024-02-02,639.5800170898438,642.530029296875,628.219970703125,628.219970703125,1287300.0,0.0106185126154692,-1.5193662255605165,8.477862804044822,64.6118492778636,74.27645182014969,-1.1428615011694774,-22.059775348115522,-41.39254870456466,-88.05908127263251,25.601644704150527,14.31005859375,16.632355846921655,17.138516235351517,-20.324752501696366,54.6017849723994,-1.5931181331724247,35.87015060387546,-16.3800048828125,53.14731015635057,-15.76812740851625,18.73163436852393,2,-0.970001220703125,-19.665008544921875,-38.48249816894531,-88.635009765625,23.05999755859375,4,0.045076386510427335,3.3420007714473714,632.8599853515625,1.7428527465763963,631.3300170898438,-2.588091680938673,647.719970703125,0.045076386510427335
7780,2024-02-05,640.5999755859375,641.8599853515625,629.280029296875,638.6799926757812,1007900.0,0.00159473165020807,4.666643755584576,0.1690118899867292,70.86595737164146,74.61279440413949,-0.6668404176402873,-20.045083050903713,-40.75886400054378,-88.47289589483489,26.64055372648178,12.5799560546875,20.366132501103607,15.57947692871096,-19.20200209195127,50.36095594937319,-1.8112625816202126,32.97021643904213,-17.39996337890625,60.124263687037725,-10.28247028968714,17.390739510331123,2,-1.989959716796875,-20.684967041015625,-37.22247314453125,-88.91998291015625,14.47003173828125,0,-0.0013580942090916093,-1.5193662255605165,639.5800170898438,3.3420007714473714,632.8599853515625,1.7428527465763963,631.3300170898438,-0.0013580942090916093
7781,2024-02-06,635.2999877929688,645.8499755859375,630.9500122070312,644.5900268554688,908600.0,-0.008273474859440966,1.5232927119187158,-4.838605079950408,69.8277745014525,73.59136530928672,5.086528017543969,-12.47702740840532,-33.89881213284525,-82.52676294869627,27.286086111562653,14.89996337890625,22.684063949757274,8.43348999023442,-24.250374772062287,41.11735475253113,-7.908442390913933,24.775422371382774,-8.401574707031273,53.421612139144216,-21.27236563059968,16.341932381148343,2,3.310028076171875,-15.384979248046875,-29.752487182617188,-82.9849853515625,14.739990234375,1,0.023579477084435085,4.666643755584576,640.5999755859375,-1.5193662255605165,639.5800170898438,3.3420007714473714,632.8599853515625,0.023579477084435085
7782,2024-02-07,643.1699829101562,649.3099975585938,636.97998046875,640.5399780273438,970400.0,0.012387840812854156,-1.5292342748397436,-0.2830994428676548,68.54378742648132,71.78714056567321,-1.8859971259670374,-18.292863165067956,-40.079970801134436,-89.78850328737269,27.672500172665526,14.010009765625,24.01153620824948,14.403985595703148,-17.376357482093,46.184328673499294,-1.4861859431948687,30.294157134601164,-13.88995361328125,76.48403641072873,2.4495140683824417,15.890171538898072,2,-4.559967041015625,-23.254974365234375,-35.71247863769531,-90.85498046875,-17.64996337890625,2,0.00959317771235968,1.5232927119187158,635.2999877929688,4.666643755584576,640.5999755859375,-1.5193662255605165,639.5800170898438,0.00959317771235968
7783,2024-02-08,653.0700073242188,654.239990234375,643.1699829101562,646.4299926757812,1005700.0,0.015392547346920304,1.4654858354629983,2.5247157113019263,68.20272453534861,70.00963967058328,-11.142393918880089,-26.033092628021222,-48.04974290686437,-98.86452304813645,27.809080944333537,11.07000732421875,23.633398753025176,22.08551025390625,-9.990254659038783,54.16127516685128,6.047627797433734,38.123392710378766,-22.1199951171875,95.50352793259397,22.956778050200242,16.037882456472488,2,-14.350006103515625,-33.045013427734375,-48.13999938964844,-100.7550048828125,-22.67999267578125,3,-0.0020518885271720855,-1.5292342748397436,643.1699829101562,1.5232927119187158,635.2999877929688,4.666643755584576,640.5999755859375,-0.0020518885271720855
7784,2024-02-09,658.1599731445312,662.8300170898438,654.6900024414062,657.530029296875,1005100.0,0.007793905344340102,-1.5800373368929128,0.09487085210037688,66.89977004161116,68.03917073779793,-15.19677195362101,-28.69990119374961,-51.23430743294125,-103.0435015907035,28.332630215847864,9.760009765625,22.58919759840171,24.702978515624977,-7.764492413401399,57.170449444651354,8.469243051111789,40.936713980138165,-23.949364013671925,86.08034085099958,15.736880759930457,16.233735464513163,2,-15.14495849609375,-33.8399658203125,-55.78497314453125,-105.844970703125,-23.6099853515625,4,-0.011076301089101404,1.4654858354629983,653.0700073242188,-1.5292342748397436,643.1699829101562,1.5232927119187158,635.2999877929688,-0.011076301089101404
7785,2024-02-12,656.989990234375,659.719970703125,651.8900146484375,655.719970703125,1279100.0,-0.0017776573445607013,1.3268881956032794,2.016083712818525,63.66335845807068,66.48965191294344,-14.955173516613058,-25.266222767960016,-48.525245539912476,-100.86715735106691,28.786458269008303,7.8299560546875,20.52139858864996,21.273495483398392,-11.137738100512138,53.68472906730892,5.06787869144307,37.479112275353714,-18.200275830078112,81.6812234598581,14.222707115797391,16.205616791955286,2,-13.9749755859375,-32.499969482421875,-55.514984130859375,-104.67498779296875,-17.3399658203125,0,0.008599863769685356,-1.5800373368929128,658.1599731445312,1.4654858354629983,653.0700073242188,-1.5292342748397436,643.1699829101562,0.008599863769685356
7786,2024-02-13,638.2899780273438,646.4000244140625,628.7000122070312,634.530029296875,1785100.0,-0.028463161516905644,-1.2957239719602123,2.960544021530181,51.101130753304666,65.2136862136653,2.5328827707743358,-4.0603642593371205,-28.285706184350374,-81.16989105127288,29.046677250657005,28.28997802734375,18.090067884174914,0.8504852294921648,-27.878078255928813,29.579048714913142,-13.51379651321838,15.21476697220271,24.5400390625,28.098342948500143,-36.20319273816165,14.364281742710517,2,4.72503662109375,-11.804962158203125,-36.132476806640625,-85.9749755859375,13.0,1,0.026289037701538565,1.3268881956032794,656.989990234375,-1.5800373368929128,658.1599731445312,1.4654858354629983,653.0700073242188,0.026289037701538565
7787,2024-02-14,657.1300048828125,657.6500244140625,642.989990234375,642.989990234375,1285400.0,0.02951640712532333,-1.0735528985194458,3.7606934727204844,57.15201186094207,64.540929358524,-13.703629676390278,-19.38203113865552,-45.42774140052779,-98.5860965511805,30.24956494900278,19.36004638671875,14.988857158125938,16.826013183593773,-7.148572297009537,40.80059866419708,4.838720443292118,28.813305923895427,5.017412109374959,83.29911693068138,20.02834289201317,11.987292740301664,2,-11.605010986328125,-30.644989013671875,-54.972503662109375,-104.81500244140625,-13.3900146484375,2,-0.01078938231824178,-1.2957239719602123,638.2899780273438,1.3268881956032794,656.989990234375,-1.5800373368929128,658.1599731445312,-0.01078938231824178
7788,2024-02-15,664.280029296875,664.8300170898438,657.0,662.6599731445312,1438000.0,0.010880684736557678,4.757298328284528,0.11457245219493245,59.84876539648204,64.01169781614827,-17.799860413726037,-23.572725163929476,-50.63756418080334,-104.32332987045174,30.97896419484878,7.83001708984375,13.077122744898816,21.33003540039067,-0.8048471939708861,43.46491799475223,10.262594103209949,32.39747669757139,-35.58001708984375,98.47775333894188,34.32401269080091,11.067441297180752,2,-17.5150146484375,-35.22003173828125,-62.122528076171875,-111.96502685546875,-25.19000244140625,3,-0.05834890115039526,-1.0735528985194458,657.1300048828125,-1.2957239719602123,638.2899780273438,1.3268881956032794,656.989990234375,-0.05834890115039526
7789,2024-02-16,655.739990234375,663.0,651.1199951171875,662.9600219726562,1336800.0,-0.012856082805228097,2.2548013009707115,-4.456655238669329,51.261238855351316,61.8333957587827,-7.5169518842461684,-13.059089087559869,-40.25879029545081,-94.40166507486379,30.92214240102275,13.1600341796875,13.455818569227858,11.111996459960892,-9.42374524116417,31.647738161085954,0.8441256093983611,21.379867310523423,-26.317377929687495,74.84078154721482,14.12989846878223,10.26787085056252,2,-8.9749755859375,-26.67999267578125,-53.582489013671875,-103.42498779296875,-15.69000244140625,4,-0.03865857803925743,4.757298328284528,664.280029296875,-1.0735528985194458,657.1300048828125,-1.2957239719602123,638.2899780273438,-0.03865857803925743
7790,2024-02-20,645.9099731445312,655.4400024414062,641.0499877929688,650.7100219726562,1470600.0,-0.014990723817728924,1.0182334914139943,0.6648237850084113,49.23337664305055,59.54512933007137,3.5151560203167946,-2.133447097194221,-28.487431275110794,-83.15140506094406,30.207195333246062,14.69000244140625,13.502518039470374,0.5169799804687045,-18.931135576527254,19.965095537464663,-9.207077798029218,10.241037758966627,-15.779212744140636,47.63343097605557,-11.747713528563828,9.72405777849797,2,0.85504150390625,-16.8499755859375,-43.13496398925781,-93.42996215820312,2.83001708984375,1,-0.017587567654758218,2.2548013009707115,655.739990234375,4.757298328284528,664.280029296875,-1.0735528985194458,657.1300048828125,-0.017587567654758218
7791,2024-02-21,638.27001953125,643.8400268554688,630.52001953125,640.5,1146200.0,-0.011828201964566465,1.989889164417531,0.46457453842632623,53.17474987030726,57.83745849049648,12.986369308792632,6.007472650184354,-19.124458174484516,-74.20184980060355,29.03352100128923,15.38995361328125,12.685130784131843,-7.24547424316404,-26.469271236008353,11.978322749680274,-16.85737273958614,2.36642425325806,26.55999755859375,22.588168322555973,-40.24150760427453,9.611898496422151,2,8.4949951171875,-9.21002197265625,-37.18751525878906,-81.84001159667969,11.72998046875,2,0.0021621019953685927,1.0182334914139943,645.9099731445312,2.2548013009707115,655.739990234375,4.757298328284528,664.280029296875,0.0021621019953685927
7792,2024-02-22,657.9199829101562,659.3800048828125,649.52001953125,650.0800170898438,1975600.0,0.030786286019414355,-1.200899182561308,-3.5157105320779505,59.83362145648047,56.90755814840002,-4.862632402125087,-12.575003333491168,-36.86523733720969,-92.47852121432265,27.728224589355534,21.1099853515625,11.729106763454297,11.317489624023438,-8.140814908551306,30.77579415659818,1.588337357736009,21.046641890310866,6.2238342285156705,79.85999804317468,12.508514790361318,9.729152266287384,2,-11.15496826171875,-28.8599853515625,-58.68498229980469,-101.41497802734375,-18.0799560546875,3,-0.010077220718370916,1.989889164417531,638.27001953125,1.0182334914139943,645.9099731445312,2.2548013009707115,655.739990234375,-0.010077220718370916
7793,2024-02-23,659.8099975585938,668.239990234375,646.1500244140625,652.760009765625,1740400.0,0.002872712028106239,-1.1795768180353685,0.8992370572207085,58.251075172988585,55.946592051886405,-6.365429053091702,-13.725890745922243,-37.19609661179379,-92.94955452490262,26.305073206093134,22.0899658203125,11.373942456059353,12.29150390625,-7.865725544280281,32.44873335678028,2.212889180984803,22.370118631515197,-29.28997802734375,77.65111552676034,8.151653881797515,10.078614725265163,2,-11.339996337890625,-24.790008544921875,-60.57499694824219,-103.30499267578125,-33.219970703125,4,-0.024355507469848048,-1.200899182561308,657.9199829101562,1.989889164417531,638.27001953125,1.0182334914139943,645.9099731445312,-0.024355507469848048
7794,2024-02-26,663.8400268554688,668.2899780273438,651.4600219726562,659.0399780273438,1579400.0,0.006107863342154296,1.4569366479550923,0.6808591687083899,59.25161006904843,55.45639778643948,-10.622031037056672,-16.849292148166455,-39.83042463234028,-95.63229668770202,24.80586290041173,16.8299560546875,10.845241233823458,15.197531127929665,-5.9942678277005825,36.38933008355991,4.601631650114541,25.79343060574479,-32.565607910156245,88.21827889396484,16.808651012225454,10.595899477815099,2,-15.34503173828125,-24.210052490234375,-61.367523193359375,-103.530029296875,-40.84002685546875,0,-0.037283078752026744,-1.1795768180353685,659.8099975585938,-1.200899182561308,657.9199829101562,1.989889164417531,638.27001953125,-0.037283078752026744
7795,2024-02-27,669.3599853515625,670.72998046875,661.3300170898438,665.0,1059200.0,0.008315193831021528,1.6478861131647267,0.9083210416560704,63.53520727066339,56.83796184392378,-15.871874506157269,-22.210027729577632,-44.378858661330696,-99.59441123078545,22.941465206501928,9.39996337890625,9.80162999116692,19.893490600585892,-3.1892759662626986,42.97625716743448,8.352107317161654,31.43487388401013,-36.60494404296878,96.59289617486338,21.961603341236284,11.54138328342428,2,-18.7349853515625,-22.394989013671875,-62.134979248046875,-109.04998779296875,-48.0799560546875,1,-0.043788093402684525,1.4569366479550923,663.8400268554688,-1.1795768180353685,659.8099975585938,-1.200899182561308,657.9199829101562,-0.043788093402684525
7796,2024-02-28,659.1599731445312,665.72998046875,656.260009765625,661.9000244140625,1059700.0,-0.015238455286020636,-1.217797439947398,-0.6284542374779517,56.23877767775921,56.736491379125695,-2.682187750019011,-11.709360273264679,-33.01438619189844,-88.03940442430348,20.85135991907034,13.0999755859375,8.30136311298611,9.12147827148442,-14.34288004457835,32.58583658754719,-2.610700886546965,20.853657429515806,-24.126435486328205,52.92909678733009,-20.58102226525714,11.732179158031407,2,-8.53497314453125,-12.194976806640625,-48.95246887207031,-95.76496887207031,-23.41998291015625,2,-0.01580797277548207,1.6478861131647267,669.3599853515625,1.4569366479550923,663.8400268554688,-1.1795768180353685,659.8099975585938,-0.01580797277548207
7797,2024-02-29,662.8900146484375,667.5700073242188,660.0,661.52001953125,1934100.0,0.005658780350560555,-2.433083289506463,-0.49998886240616575,54.02525167361264,56.08943429880688,-6.156689019562236,-13.65381411544206,-35.74891988975935,-90.36048270831657,20.574570014817276,8.4100341796875,7.317550323539081,11.273519897460915,-11.113455993865387,33.660495788787216,0.08003195179776412,22.467007843124065,-25.71469042160163,68.10423174529075,-2.515479676699556,11.19348794566313,2,-12.2650146484375,-15.925018310546875,-49.77001953125,-91.06001281738281,-17.6099853515625,3,-0.019445178481491632,-1.217797439947398,659.1599731445312,1.6478861131647267,669.3599853515625,1.4569366479550923,663.8400268554688,-0.019445178481491632
7798,2024-03-01,666.52001953125,667.1099853515625,656.219970703125,659.0499877929688,1002800.0,0.005476028907657637,1.5179331221202221,5.452597344738484,53.4683209418004,56.33466564174566,-10.544391870134177,-15.423571466687577,-38.640510404577526,-92.81755352532207,20.43379970788909,10.8900146484375,9.092171249149033,13.220523071289108,-8.27242699137264,34.713473133950856,2.474048039958234,23.966998102619982,-27.331415929899322,78.15272441633225,9.09671111142545,10.746475031330847,3,-15.89501953125,-19.555023193359375,-49.380035400390625,-87.1700439453125,-22.42999267578125,4,-0.040028794175671956,-2.433083289506463,662.8900146484375,-1.217797439947398,659.1599731445312,1.6478861131647267,669.3599853515625,-0.040028794175671956
7799,2024-03-04,668.4099731445312,671.010009765625,660.5999755859375,664.3400268554688,896700.0,0.002835554158763909,1.2459573347379511,0.544836545768002,54.70965773709888,56.94314131886214,-11.675956545382178,-15.85585167243039,-39.85254556449195,-93.53738210198594,19.950824556440335,10.4100341796875,8.780896524827995,13.668978881835983,-7.816839498635318,35.154797262307284,2.9260696916003326,24.411888072071633,-27.328886931136594,82.42035325189832,14.343306429271024,10.74290919023566,3,-17.64495849609375,-21.304962158203125,-48.899993896484375,-86.69000244140625,-40.04998779296875,0,-0.06256631105056798,1.5179331221202221,666.52001953125,-2.433083289506463,662.8900146484375,-1.217797439947398,659.1599731445312,-0.06256631105056798
7800,2024-03-05,639.72998046875,665.52001953125,631.5999755859375,664.6599731445312,1382000.0,-0.04290778687944519,1.5455861302918914,-6.125386161182928,50.54869764255139,56.65135773800037,17.919658127328262,13.444950903426502,-10.628553199709359,-63.9251871756569,19.30935268775083,36.80999755859375,6.714105107134628,-14.967514038085938,-36.57704478558503,6.642016709413156,-25.772279411835484,-4.162748664336391,31.280029296875,20.629276406471178,-50.33588814201799,10.80476537374952,3,11.57501220703125,7.375030517578125,-20.220001220703125,-56.8699951171875,-12.01995849609375,1,-0.026151627998568072,1.2459573347379511,668.4099731445312,1.5179331221202221,666.52001953125,-2.433083289506463,662.8900146484375,-0.026151627998568072
7801,2024-03-06,650.280029296875,650.97998046875,640.2999877929688,645.77001953125,1070900.0,0.016491409110441557,2.6142644689552608,-0.18090698317799112,47.21387269461185,55.24916343112608,10.339719483500403,4.2949138140782,-20.67100895479109,-73.49569404800206,18.416238106801718,11.25,6.689462616629953,-5.166467285156273,-24.902337865063146,14.5694032947506,-15.034402575109652,4.701468004797107,20.72998046875,47.39923245376293,-21.09673440700957,9.867935289953433,3,1.02496337890625,-3.175018310546875,-28.495025634765625,-61.610015869140625,-29.1700439453125,2,-0.044596171946656105,1.5455861302918914,639.72998046875,1.2459573347379511,668.4099731445312,1.5179331221202221,666.52001953125,-0.044596171946656105
7802,2024-03-07,649.3400268554688,657.0,646.5599975585938,656.0,903200.0,-0.0014455348450769234,1.4110934912076682,-1.4767092513397932,43.60006923451414,53.6212738824067,11.102176873725512,6.030023622029603,-19.323164229181657,-71.60089039623495,17.155021809681525,10.44000244140625,7.710442078555957,-6.414971923828148,-25.52583685960292,12.695893011946623,-15.970404391715533,3.1404605440592377,20.88178222656245,45.014046901473456,-18.87607574746164,9.55543246788739,3,1.9649658203125,-2.235015869140625,-25.427520751953125,-51.6300048828125,-37.22003173828125,3,-0.020944399018421933,2.6142644689552608,650.280029296875,1.5455861302918914,639.72998046875,1.2459573347379511,668.4099731445312,-0.020944399018421933
7803,2024-03-08,651.72998046875,657.2000122070312,641.8800048828125,644.1500244140625,1054100.0,0.003680588773889326,-1.5280550323808757,-1.1381361291091214,48.186663781520856,52.39183540601475,8.320532753844532,3.7255416315363163,-21.29423981934258,-72.84703257814886,15.661449033049252,15.32000732421875,8.955986247790065,-3.9580169677734602,-23.117850573283818,15.201816637736897,-13.537933770528639,5.621899834981718,17.71939194335937,51.07837458610426,-10.954543814113322,9.579916802755164,3,-0.42498779296875,-4.624969482421875,-25.524978637695312,-48.379974365234375,-40.239990234375,4,-0.009896661754360214,1.4110934912076682,649.3400268554688,2.6142644689552608,650.280029296875,1.5455861302918914,639.72998046875,-0.009896661754360214
7804,2024-03-11,650.8699951171875,653.1599731445312,638.6099853515625,649.1500244140625,1045700.0,-0.0013195424137830702,3.619097444244221,0.22691037925758917,52.44095774813725,51.15914101462295,7.987176676190302,4.2281572824269915,-20.154389744887,-70.9619670707284,13.733072085209908,14.54998779296875,7.643138659262718,-4.4535034179687045,-23.69253505172776,14.78552821579035,-14.073019234848289,5.16601239891088,17.822389358398482,56.81012548898238,-6.753241302321996,9.61951581687954,3,0.43499755859375,-1.2550048828125,-21.60748291015625,-47.519989013671875,-37.65997314453125,0,-0.010416778024155193,-1.5280550323808757,651.72998046875,1.4110934912076682,649.3400268554688,2.6142644689552608,650.280029296875,-0.010416778024155193
7805,2024-03-12,662.6400146484375,666.4600219726562,647.6300048828125,655.72998046875,1097300.0,0.01808351839775746,1.5883098142523953,4.017530163236338,61.5246380492761,51.74645883368039,-5.404674581711106,-7.480397272583787,-31.466544767480627,-81.59420726320718,11.726996123630588,18.83001708984375,6.723729308601946,7.0340148925781705,-12.472122771088266,26.540152556244607,-2.7190539392551045,16.787083724411445,5.3105216493555645,86.28365421492674,16.81275673373409,9.753068831833234,3,-11.33502197265625,-12.785003662109375,-33.37750244140625,-58.6199951171875,-54.260009765625,1,-0.05173250715180888,3.619097444244221,650.8699951171875,-1.5280550323808757,651.72998046875,1.4110934912076682,649.3400268554688,-0.05173250715180888
7806,2024-03-13,655.0700073242188,661.5499877929688,653.6799926757812,660.0,954900.0,-0.011424011766381192,-1.0414974548966522,-0.7134541664458459,48.47839036681044,51.130140910702366,1.7032771505124629,1.4874462487316578,-23.42080583752488,-72.73750131279519,11.576647475789631,8.96002197265625,5.062912195356944,-1.3749938964843977,-19.10803704290072,16.358049249931923,-10.241515469692558,7.491527676723763,12.153517759337205,59.10233511215333,-8.68038263943788,8.86652157320817,3,-3.7650146484375,-5.214996337890625,-25.8074951171875,-49.084991455078125,-49.9000244140625,2,-0.041766505939297316,1.5883098142523953,662.6400146484375,3.619097444244221,650.8699951171875,-1.5280550323808757,651.72998046875,-0.041766505939297316
7807,2024-03-14,650.0399780273438,660.0,645.5599975585938,660.0,1129100.0,-0.007678613340002083,1.89959248705457,2.0202914340187936,44.952982958844956,50.18399224592953,5.273392997141627,6.281109685575302,-17.277984548241193,-66.34275435339055,10.926180410414144,14.44000244140625,2.032843727623913,-6.0505218505859375,-24.00796018275571,11.906916481583835,-15.029241016670767,2.928197315498892,16.471076066259798,41.04121237357411,-24.4401208305964,8.978719166084884,3,1.2650146484375,-0.184967041015625,-20.7774658203125,-44.054962158203125,-40.26995849609375,3,-0.044504943778341466,-1.0414974548966522,655.0700073242188,1.5883098142523953,662.6400146484375,3.619097444244221,650.8699951171875,-0.044504943778341466
7808,2024-03-15,625.52001953125,649.0,621.0399780273438,645.489990234375,3145400.0,-0.03772069307260717,1.071880851371765,2.0050127156295003,33.66302110574209,47.84547706466767,26.111824683835152,29.247935293441742,8.499627647382567,-40.351928565438925,10.315369100676918,29.0,0.09782297954438945,-28.632479858398483,-50.752247241188456,-6.5127124756085095,-39.69236354979341,-17.572596167003553,40.2928129922002,9.863578091867094,-50.56297981931202,11.059883691394974,3,18.22998046875,20.504974365234375,3.74249267578125,-19.535003662109375,5.3599853515625,4,-0.02142221511008424,1.89959248705457,650.0399780273438,-1.0414974548966522,655.0700073242188,1.5883098142523953,662.6400146484375,-0.02142221511008424
7809,2024-03-18,630.3900146484375,636.75,628.9600219726562,630.1900024414062,1811000.0,0.007785514396225102,-4.8571854707326585,-0.0100156484956661,33.29333401714196,45.92821443962218,17.077411060083477,23.590926998374698,5.109074148606169,-43.66341641753081,10.11140112922535,11.22998046875,-1.801360680639391,-22.49498596191404,-47.00751340943259,2.017541485604511,-34.751249685673315,-10.238722238154764,33.63190369516849,20.585705800618683,-33.80924925869979,12.256263723759254,3,13.3599853515625,15.634979248046875,-1.01751708984375,-24.295013427734375,5.0999755859375,0,-0.029981478092737324,1.071880851371765,625.52001953125,1.89959248705457,650.0399780273438,-1.0414974548966522,655.0700073242188,-0.029981478092737324
7810,2024-03-19,634.5499877929688,635.3400268554688,625.5900268554688,631.5,1675700.0,0.006599046697862487,3.211603105762006,15.24900823924321,38.87331903531419,45.00148625525578,13.527997274769746,19.537977949160904,2.436460935233299,-46.25345131515223,10.65428425144307,9.75,-3.996821829421833,-17.767013549804688,-43.45818849319187,7.924161393582494,-30.612601021498335,-4.92142607811104,27.752652937986795,33.34980624242899,-20.35355708166894,12.845587471693609,3,9.20001220703125,11.475006103515625,-0.882476806640625,-24.15997314453125,-8.15997314453125,1,-0.033630078371816086,-4.8571854707326585,630.3900146484375,1.071880851371765,625.52001953125,1.89959248705457,650.0399780273438,-0.033630078371816086
7811,2024-03-20,639.6500244140625,642.1799926757812,633.3099975585938,635.1900024414062,1335500.0,0.0080372495771881,-1.158141330739473,1.462308138720458,39.621294059155495,44.55940012466037,7.5561300328190555,15.332746676083048,-1.3880332130740953,-49.37406344620797,11.689028269800955,8.8699951171875,-6.651650307439013,-12.735977172851562,-38.27526627885902,12.803311933155896,-25.505621725855235,0.03366738015211013,21.002109808748628,47.76703257451972,-3.9447430002346664,12.76964455300372,3,4.0999755859375,6.374969482421875,-5.8975067138671875,-29.260009765625,-3.10003662109375,2,-0.04888613825958066,3.211603105762006,634.5499877929688,-4.8571854707326585,630.3900146484375,1.071880851371765,625.52001953125,-0.04888613825958066
7812,2024-03-21,651.2899780273438,659.1199951171875,640.5,643.510009765625,1347500.0,0.01819737851795411,-1.6985524040354005,1.7443789087624704,43.65255773466145,44.05561056389822,-4.222137650074387,3.341966559809407,-11.810105622934657,-58.88964912063955,11.574009161861012,19.469970703125,-6.357570190368051,-0.764523315429642,-26.173146337052344,24.64409970619306,-13.46883482624105,11.939788195381766,-30.25,79.43798955927444,29.787312820548067,12.704311510811372,3,-7.53997802734375,-5.264984130859375,-16.539962768554688,-39.53497314453125,-12.89996337890625,3,-0.0708133038633234,-1.158141330739473,639.6500244140625,3.211603105762006,634.5499877929688,-4.8571854707326585,630.3900146484375,-0.0708133038633234
7813,2024-03-22,643.739990234375,650.5900268554688,639.4199829101562,649.47998046875,838000.0,-0.011592359851500422,1.8065144381910472,-0.7377909576596295,40.18148772713294,42.69344722823107,2.319164978680533,10.146517991490327,-3.218336184096188,-49.23874652670452,11.037969104672765,11.8699951171875,-6.504887137651508,-7.511010742187523,-32.90335192053692,17.881330436161875,-20.20718133136222,5.185159846987176,-21.938411865234343,54.13057130635017,8.268746823856922,12.696170589174697,3,0.010009765625,2.285003662109375,-7.7349853515625,-31.9849853515625,-18.1199951171875,4,-0.05276970705324224,-1.6985524040354005,651.2899780273438,-1.158141330739473,639.6500244140625,3.211603105762006,634.5499877929688,-0.05276970705324224
7814,2024-03-25,639.0900268554688,641.969970703125,631.9199829101562,637.5800170898438,1020900.0,-0.007223356400793524,1.7648224330450843,-0.2630683509846455,49.68506193331423,41.37793877090197,5.724394373871405,13.541481205566697,2.4405324466765705,-42.62099677725723,10.613904917714262,11.82000732421875,-6.223802827575241,-10.923474121093705,-36.144350181479126,14.297401939291717,-23.533912151286472,1.6869639090990631,-16.542080151367145,40.262489646949604,-8.427931919610145,12.610438030192734,3,2.2049560546875,6.934967041015625,-1.177520751953125,-26.33502197265625,-23.8900146484375,0,-0.012846424803485412,1.8065144381910472,643.739990234375,-1.6985524040354005,651.2899780273438,-1.158141330739473,639.6500244140625,-0.012846424803485412
7815,2024-03-26,640.0499877929688,644.1099853515625,638.9600219726562,642.1599731445312,1002100.0,0.0015020746642273597,-1.4009617847081923,-1.3973322554567502,44.440788622669885,40.92931635488635,1.366785336547082,10.828272811503098,2.4218189574260123,-41.70656731520444,9.995819028378893,5.14996337890625,-6.82737072583177,-8.498013305664017,-32.3549162607801,15.358889649452067,-20.42646478322206,3.430438171894025,-16.770600120605422,29.88971041972871,-18.180653042583916,11.928451477558067,3,0.470001220703125,5.975006103515625,-2.137481689453125,-27.29498291015625,-26.010009765625,1,-0.007124439724337184,1.7648224330450843,639.0900268554688,1.8065144381910472,643.739990234375,-1.6985524040354005,651.2899780273438,-0.007124439724337184
7816,2024-03-27,648.739990234375,649.969970703125,640.489990234375,645.8200073242188,1119700.0,0.013577068365193234,2.524193090929718,-1.3838877639571883,49.69925939068747,41.456680402868855,-9.292794117121502,1.3888106327509604,-4.949615678047735,-48.36032813513043,9.571263151598814,9.91998291015625,-7.787573973744884,0.7129882812499773,-22.6174311899249,24.043407752424855,-10.952221454337518,12.378198016837473,-24.74379041311522,61.83823446914023,12.828501158776646,11.665209735587453,3,-8.660003662109375,-2.714996337890625,-10.827484130859375,-34.629974365234375,-19.469970703125,2,-0.03445136098032586,-1.4009617847081923,640.0499877929688,1.7648224330450843,639.0900268554688,1.8065144381910472,643.739990234375,-0.03445136098032586
7817,2024-03-28,650.0,655.0,647.72998046875,650.9099731445312,1163200.0,0.0019422415522276637,-1.6678911000862329,-0.31163646244852744,49.122993752289666,43.17445514137414,-11.79996334141265,-0.9343026994414458,-4.720601212031738,-47.73460966261371,8.967063860924423,7.27001953125,-10.958811666386168,2.6174987792968523,-19.673123258066425,24.90812081666013,-8.527812239384843,13.762809797978548,-25.301324272821716,78.33623787826298,28.365916838954234,11.145311018681664,3,-7.644989013671875,-3.975006103515625,-12.087493896484375,-35.389984130859375,-15.3599853515625,3,-0.02069232647235575,2.524193090929718,648.739990234375,-1.4009617847081923,640.0499877929688,1.7648224330450843,639.0900268554688,-0.02069232647235575
7818,2024-04-01,639.8400268554688,654.4000244140625,635.8800048828125,653.1300048828125,697000.0,-0.015630727914663467,1.3398609649173538,14.604802468307733,44.89021519258642,44.462997494201296,0.6760100542593364,7.509398459597378,6.469657329499341,-35.69946424743762,8.796235272975183,18.52001953125,-12.32387781473767,-6.208474731445335,-26.805839960827143,14.388890497936472,-16.507157346136296,4.0902078832456255,-14.452924740490289,34.315589604990706,-14.178601440465584,10.298682614690906,4,2.514984130859375,6.184967041015625,-1.927520751953125,-25.230010986328125,1.30999755859375,0,-0.002266210531025159,-1.6678911000862329,650.0,2.524193090929718,648.739990234375,-1.4009617847081923,640.0499877929688,-0.002266210531025159
7819,2024-04-02,626.5900268554688,630.4400024414062,622.2899780273438,630.4400024414062,2119200.0,-0.020708301206346702,3.233805764291829,0.28969013929265236,33.52525506660545,43.86876816434477,14.89685972616985,18.40958073598472,20.268404279458537,-20.664077431181,8.633129349803536,17.550048828125,-13.35362008061793,-17.367477416992188,-36.86833214393289,2.1333773099485143,-27.11790478046248,-7.6170500535218935,32.52996826171875,13.145967409375636,-29.30537357327472,9.750427363470338,4,14.114959716796875,19.434967041015625,15.15496826171875,-10.2750244140625,5.8399658203125,1,-0.0015481123169951427,1.3398609649173538,639.8400268554688,-1.6678911000862329,650.0,2.524193090929718,648.739990234375,-0.0015481123169951427
7820,2024-04-03,623.0,632.8599853515625,621.4500122070312,626.5900268554688,1566500.0,-0.0057294669586192,-2.411052012152287,0.9324804210659818,34.79083435270988,43.33205041918415,18.635999229845197,21.799654965426384,24.105010193794897,-15.50553302646199,8.783939833837048,11.40997314453125,-10.862364938794826,-20.121005249023483,-41.70899536600143,1.4669848679544657,-30.915000307512514,-9.327010190534452,35.38339477539057,4.619935490091562,-34.24939693385399,10.793995058488985,4,17.285003662109375,23.024993896484375,21.062484741210938,-0.355010986328125,3.8599853515625,2,-0.012520044611506798,3.233805764291829,626.5900268554688,1.3398609649173538,639.8400268554688,-1.6678911000862329,650.0,-0.012520044611506798
7821,2024-04-04,621.280029296875,637.0599975585938,620.3300170898438,633.780029296875,1293300.0,-0.002760787645465501,-1.3236044589496885,3.481868103843996,35.91852640349141,42.47271360460971,19.529934485345393,22.38322145616155,25.888697394703286,-12.346364676313897,8.844262052548347,16.72998046875,-8.604987835057955,-20.390975952148438,-43.775284061628554,2.993332157331679,-32.083130006888496,-8.69882189740838,35.62603017578124,2.740157702105335,-34.373336314069704,11.692154054740067,4,16.384979248046875,24.389984130859375,27.514968872070312,5.854949951171875,11.02996826171875,3,-0.011653442776400014,-2.411052012152287,623.0,3.233805764291829,626.5900268554688,1.3398609649173538,639.8400268554688,-0.011653442776400014
7822,2024-04-05,635.739990234375,637.25,621.5499877929688,623.5,1619800.0,0.023274466030824836,1.0576673866090713,-0.97919921875,55.550723061868,44.180406419580265,2.9415807556536038,7.222436787202582,11.650187481231342,-25.143250105803645,9.288284283303382,15.969970703125,-7.100530365023815,-5.251013183593727,-28.48681975904003,17.984793391852577,-16.86891647131688,6.366890104129425,18.97150669531254,45.230319435760826,4.476985804410923,11.617903287723129,4,1.925018310546875,9.930023193359375,13.055007934570312,-7.470001220703125,-8.54998779296875,4,-0.010177070504467922,-1.3236044589496885,621.280029296875,-2.411052012152287,623.0,3.233805764291829,626.5900268554688,-0.010177070504467922
7823,2024-04-08,645.280029296875,647.3900146484375,637.0800170898438,639.1699829101562,1016600.0,0.015006196257974835,-1.0038910736634814,0.49918719457464844,57.69670032344326,45.07058846292794,-7.104102647435639,-2.9782908581692027,2.275838088233286,-33.17698409642276,9.251164186753883,11.6500244140625,-5.7547532142366435,4.6115234374999545,-18.17133198467468,27.39437885967459,-6.779904273587363,16.00295114858727,7.368578842421925,92.20256636389678,46.87823075481825,11.391427711087319,4,-7.615020751953125,0.389984130859375,3.5149688720703125,-17.010040283203125,-9.86004638671875,0,-0.016488987982521852,1.0576673866090713,635.739990234375,-1.3236044589496885,621.280029296875,-2.411052012152287,623.0,-0.016488987982521852
7824,2024-04-09,644.0900268554688,650.4199829101562,636.3200073242188,650.0,847900.0,-0.001844164374190993,3.177808320749428,-0.967255037110292,55.0874842627275,46.253554645156555,-5.733166860592291,-2.4477685784321466,3.625309516014113,-30.524835651140506,8.961082362581859,14.0999755859375,-5.806819812221875,3.7605194091796648,-18.580690589666574,26.101729408025903,-7.410085590243511,14.931124408602841,6.6194658208610235,78.96323281824931,30.79718222176946,11.170604999423137,4,-6.425018310546875,1.579986572265625,4.7049713134765625,-15.820037841796875,11.03997802734375,1,-0.00456458308438612,-1.0038910736634814,645.280029296875,1.0576673866090713,635.739990234375,-1.3236044589496885,621.280029296875,-0.00456458308438612
7825,2024-04-10,628.3599853515625,635.280029296875,626.5499877929688,630.739990234375,962100.0,-0.024422116238474234,-1.9100138346354167,0.40270993194187693,44.59236963288827,45.686122449845534,9.12371974761811,11.154307998383047,18.963941974037425,-13.781947252298096,9.588737475918467,17.5400390625,-5.14125647583387,-10.255520629882767,-30.556521964476133,10.045480704710599,-20.40602129717945,-0.10501996258608415,22.05999755859375,26.68653168192716,-20.640610249457648,10.150500667296685,4,9.305023193359375,15.0350341796875,20.575027465820312,0.050018310546875,25.010009765625,2,0.006477190494460938,3.177808320749428,644.0900268554688,-1.0038910736634814,645.280029296875,1.0576673866090713,635.739990234375,0.006477190494460938
7826,2024-04-11,627.7100219726562,633.7100219726562,623.8300170898438,630.9299926757812,1612700.0,-0.0010343806003856315,1.2505630787197954,1.352926091193517,37.3768839886451,44.380999142773916,7.238024953413401,10.170900621582632,19.373222443936015,-12.112952542350513,10.305597063591577,9.8800048828125,-5.674002504356622,-9.53748474121096,-28.832267997144186,9.757298514722265,-19.184876369177573,0.10990688675565252,22.7099609375,21.33715005729314,-21.02235487940828,9.647391627966607,4,9.654998779296875,15.68499755859375,21.494979858398438,0.699981689453125,33.469970703125,3,-0.0013541867922108874,-1.9100138346354167,628.3599853515625,3.177808320749428,644.0900268554688,-1.0038910736634814,645.280029296875,-0.0013541867922108874
7827,2024-04-12,621.1099853515625,626.22998046875,616.0900268554688,618.489990234375,1454600.0,-0.01051446749305085,-1.7331699131350355,-0.8136704829782394,37.76094276094276,43.58885776148018,10.403039295582857,15.275637177514682,26.17929882504768,-4.544432299302343,10.839701840645027,11.6199951171875,-5.906978820893073,-14.69102172851558,-34.28315865205343,4.901115195022271,-24.48709019028456,-4.894953266746597,27.504599609374964,14.622676731939224,-25.163595144012902,9.796068461768945,4,12.14501953125,20.1650390625,28.095016479492188,7.300018310546875,49.0400390625,4,0.018032252694652362,1.2505630787197954,627.7100219726562,-1.9100138346354167,628.3599853515625,3.177808320749428,644.0900268554688,0.018032252694652362
7828,2024-04-15,612.1199951171875,630.0,610.489990234375,629.280029296875,1065800.0,-0.014474071334220184,1.0978532660414384,-6.549643572659926,36.067756038408206,43.871357869458265,16.815791895287816,24.46456950076231,35.225789444878046,5.320343515712693,10.25248553767269,19.510009765625,-7.750937088915862,-23.011010742187523,-44.8689722147119,-1.1530492696631427,-33.939991478449656,-12.08203000592539,33.89262519531246,4.082156728771822,-34.17146501863989,10.928980736262163,4,18.334991455078125,26.355010986328125,37.08500671386719,16.290008544921875,55.70001220703125,0,0.024619367843609963,-1.7331699131350355,621.1099853515625,1.2505630787197954,627.7100219726562,-1.9100138346354167,628.3599853515625,0.024619367843609963
7829,2024-04-16,611.489990234375,618.5599975585938,610.9199829101562,613.6500244140625,1264800.0,-0.0010292179439292948,-3.6302433972035213,0.12587586697492442,35.19594077705595,43.9163696943856,16.850626413082978,24.88173148482383,35.689499063955964,6.761053673236006,9.633535336017566,7.6400146484375,-9.87809568859609,-22.696014404296875,-46.922880112540156,1.530851303946406,-34.80944725841857,-10.582581550175178,30.970367070312477,4.033878274571597,-33.82043569883598,12.113432854121648,4,18.964996337890625,26.985015869140625,37.71501159667969,16.920013427734375,58.780029296875,1,0.039133907435850546,1.0978532660414384,612.1199951171875,-1.7331699131350355,621.1099853515625,1.2505630787197954,627.7100219726562,0.039133907435850546
7830,2024-04-17,613.2100219726562,617.7999877929688,611.8400268554688,615.3900146484375,1117400.0,0.0028128534657156923,-1.4227567641330372,1.0092398982763493,30.148649063398366,43.27527221215304,15.193616153258176,22.641850248186984,33.78684899139728,5.907003452364734,8.824308903644194,6.30999755859375,-10.83475523436016,-19.908984375000045,-45.88492268528125,6.066953935281163,-32.89695353014065,-6.9210152198594415,26.053298625000025,11.714160294608568,-22.15184959350131,12.987969155140625,4,17.244964599609375,25.264984130859375,37.249969482421875,15.199981689453125,49.04998779296875,2,0.06836154238853176,-3.6302433972035213,611.489990234375,1.0978532660414384,612.1199951171875,-1.7331699131350355,621.1099853515625,0.06836154238853176
7831,2024-04-18,608.3800048828125,616.8900146484375,606.280029296875,616.8900146484375,790900.0,-0.007876611465523542,1.4935307111914393,3.903687319763698,27.638099660522485,40.17386961200354,20.11682923077933,26.360601582682648,38.545217920228765,11.550974901301515,8.572108250093786,10.6099853515625,-9.436599075020126,-23.175500488281273,-51.18126231327756,4.830261336715012,-37.17838140077936,-9.172619575783187,28.005982678515693,8.853196372881007,-18.58674580945121,14.002880912498124,4,19.970001220703125,25.535003662109375,42.19999694824219,20.029998779296875,-1.3900146484375,3,0.07395047482377581,-1.4227567641330372,613.2100219726562,-3.6302433972035213,611.489990234375,1.0978532660414384,612.1199951171875,0.07395047482377581
7832,2024-04-19,605.1699829101562,611.1900024414062,598.010009765625,609.1300048828125,1608900.0,-0.005276343645242876,2.2623675245310952,0.4653369481022463,29.868772096952995,37.08187758683796,20.71262375590868,27.340006978160318,41.391101484584965,15.567102852283142,9.540079204284908,13.17999267578125,-8.071947367590838,-24.079522705078148,-52.82862425691076,4.669578846754462,-38.45407348099445,-9.704971929161843,27.603289659437564,22.381917256221808,-4.015287342884651,14.3745507759163,4,19.045013427734375,23.83502197265625,45.41001892089844,23.240020751953125,-5.14996337890625,4,0.09255252465808472,1.4935307111914393,608.3800048828125,-1.4227567641330372,613.2100219726562,-3.6302433972035213,611.489990234375,0.09255252465808472
7833,2024-04-22,609.77001953125,614.0700073242188,600.9000244140625,608.4600219726562,1056800.0,0.0076012306475825575,1.6579250454223509,-0.330805628766511,39.142798834140855,35.31024587255055,11.785104205207517,21.148850654798935,36.153715331533476,11.853452076337817,10.41097863672786,13.16998291015625,-6.632764740006905,-17.78098754882808,-46.93648636501666,11.374511267360504,-32.35873695692237,-3.203238140733788,18.136396245788205,57.22635888693194,27.94868311887919,14.57774940809427,4,6.875,18.79498291015625,40.80998229980469,18.639984130859375,-11.489990234375,0,0.09902094715845267,2.2623675245310952,605.1699829101562,1.4935307111914393,608.3800048828125,-1.4227567641330372,613.2100219726562,0.09902094715845267
7834,2024-04-23,630.8800048828125,632.8300170898438,612.0700073242188,615.1199951171875,1461900.0,0.03461958554110356,1.1118996616062835,12.030564226808927,54.14823982716363,36.37200922747003,-12.73500389040612,-0.6405890609337348,14.474449638969872,-8.29970941082206,10.404052603910996,23.05999755859375,-8.215852803242456,3.739498901367142,-24.959548595215892,32.43854639795018,-10.610024846924375,18.08902264965866,-32.8699951171875,94.39973636744489,59.44174139415049,14.349523748291531,4,-15.019989013671875,-2.31500244140625,14.007492065429688,-2.470001220703125,-67.9100341796875,1,0.05855313554955344,1.6579250454223509,609.77001953125,2.2623675245310952,605.1699829101562,1.4935307111914393,608.3800048828125,0.05855313554955344
7835,2024-04-24,635.489990234375,642.1099853515625,622.5599975585938,623.5,1378200.0,0.007307230084774741,-1.8190331182947115,0.7607857109661829,57.25960147277462,38.581200059039986,-18.134246542619394,-5.912870019539241,9.374732868290153,-12.110510292865115,10.38672044194298,19.54998779296875,-10.868523850327051,8.577484130859375,-19.759909026421724,36.914877288140474,-5.591212447781231,22.74618070949998,-36.78358032226561,84.98866489327838,44.056962897069155,14.168696578640558,4,-15.42999267578125,-6.92498779296875,9.397506713867188,-7.079986572265625,-59.04998779296875,2,0.05472946833363612,1.1118996616062835,630.8800048828125,1.6579250454223509,609.77001953125,2.2623675245310952,605.1699829101562,0.05472946833363612
7836,2024-04-25,626.3900146484375,632.8200073242188,619.7899780273438,630.6599731445312,1243000.0,-0.014319620648283293,2.0337575227904137,-0.35612693693877134,44.94651266819116,39.379596715400915,-10.327222913448054,1.5039582521081911,18.471986840854697,-2.1640228874982768,10.741206791841357,15.70001220703125,-13.564018767203379,0.5950073242187273,-25.815298301535222,27.005312949972677,-12.61014548865819,13.800160137095645,-25.94746171874999,64.3537881954344,22.975828580421805,13.205152812876968,4,-6.33001708984375,2.17498779296875,18.497482299804688,2.019989013671875,-59.1700439453125,3,0.057264634298679784,-1.8190331182947115,635.489990234375,1.1118996616062835,630.8800048828125,1.6579250454223509,609.77001953125,0.057264634298679784
7837,2024-04-26,636.5499877929688,640.1300048828125,626.5900268554688,627.0700073242188,1192500.0,0.016219883629903675,-1.593880080445255,-2.2201575208336313,45.312984363397796,40.40684430706642,-20.189889295166267,-10.240348996763032,7.819932445515519,-11.45547632067985,11.379076690805181,13.739990234375,-13.690754249999145,11.42748107910154,-12.99807908124717,35.85304123945025,-0.7852990010728718,23.64026115927595,-34.440737566406256,86.50812223038461,49.429278930558155,12.212780080174355,4,-16.489990234375,-7.9849853515625,8.337509155273438,-7.969970703125,-64.489990234375,4,-0.04643782597668955,2.0337575227904137,626.3900146484375,-1.8190331182947115,635.489990234375,1.1118996616062835,630.8800048828125,-0.04643782597668955
7838,2024-04-29,638.3900146484375,644.989990234375,634.3800048828125,637.3300170898438,886500.0,0.002890624288358623,-2.04883674024186,0.11181431882565027,46.96096890776593,41.71406965492309,-20.016591453849514,-12.85358708806939,5.268558039733421,-12.345992307435154,11.610022905176319,10.6099853515625,-12.973164661529268,13.34000854492183,-10.909589126630635,37.589606216474294,1.2152097091455971,25.464807380698062,-34.68073501687502,79.95146108079746,46.18082896837726,12.124798835776256,4,-16.8900146484375,-11.885009765625,6.4974822998046875,-7.81500244140625,-64.1199951171875,0,-0.0601043159146496,-1.593880080445255,636.5499877929688,2.0337575227904137,626.3900146484375,-1.8190331182947115,635.489990234375,-0.0601043159146496
7839,2024-04-30,625.6199951171875,637.9199829101562,625.22998046875,637.010009765625,1309700.0,-0.02000347630481414,-1.0854489101978997,-10.745321586917717,48.4915282030328,43.752167337104694,-5.622738572377443,-0.1686108030289688,17.439487937974377,1.28800277340099,10.933492513134778,13.1600341796875,-12.105331229747208,0.6184906005859148,-23.62201645001403,24.85899765118586,-11.501762924714058,12.738744125885887,-19.433872849456293,23.134977245039078,-11.055381399368752,12.120253525299976,4,-4.1199951171875,0.885009765625,19.267501831054688,4.95501708984375,-52.969970703125,1,-0.04370059466400422,-2.04883674024186,638.3900146484375,-1.593880080445255,636.5499877929688,2.0337575227904137,626.3900146484375,-0.04370059466400422
7840,2024-05-01,615.2000122070312,629.6599731445312,610.0399780273438,625.1300048828125,1199100.0,-0.01665545057939599,1.0663579006913486,0.8718156194069041,43.781688619644335,45.54589944367379,5.709639565886391,10.157853274028867,27.44384748822256,12.608759246326144,10.658029568769221,19.6199951171875,-10.478632608679504,-9.411492919921898,-34.035535965263534,15.212550125419739,-21.72351444259266,2.9005286027488637,-6.685657861301365,14.764041137157038,-20.182518856130088,12.31202152267081,5,6.29998779296875,11.30499267578125,28.459976196289062,16.949981689453125,-41.29998779296875,2,-0.08489928554541293,-1.0854489101978997,625.6199951171875,-2.04883674024186,638.3900146484375,-1.593880080445255,636.5499877929688,-0.08489928554541293
7841,2024-05-02,614.0399780273438,620.8599853515625,607.2899780273438,617.0599975585938,1103500.0,-0.0018856211909454856,1.5555581098633318,0.3041310935319897,46.284812940082965,47.36990398179934,8.668565378005269,11.328487546546057,28.412505577939328,14.587978919527814,10.702878928089197,13.57000732421875,-8.624327702534174,-10.20952453613279,-35.249152675340724,14.830103603075145,-22.729338605736757,2.3102895334711775,30.95001220703125,17.90450348645004,-18.802702754863972,12.519814069603951,5,8.905029296875,12.46502685546875,29.232513427734375,18.110015869140625,-46.79998779296875,3,-0.061233758275366146,1.0663579006913486,615.2000122070312,-1.0854489101978997,625.6199951171875,-2.04883674024186,638.3900146484375,-0.061233758275366146
7842,2024-05-03,629.27001953125,631.3900146484375,622.1500244140625,623.780029296875,1109500.0,0.02480301291266751,-1.1119977678571429,-1.8178658043654001,58.457442197575695,49.51597546662543,-3.110475324577237,-4.649503178038458,12.530642667562233,0.23552001624796048,10.518719416238612,17.35003662109375,-5.952941582929952,5.344015502929665,-19.233468416408527,29.921499422267857,-6.944726456739431,17.63275746259876,14.96597045898443,58.30247847985274,16.74682036110694,12.288741959669073,5,-3.130035400390625,-2.7650146484375,13.782470703125,2.879974365234375,-62.57000732421875,4,-0.09860639614508693,1.5555581098633318,614.0399780273438,1.0663579006913486,615.2000122070312,-1.0854489101978997,625.6199951171875,-0.09860639614508693
7843,2024-05-06,634.6400146484375,635.0,627.5800170898438,632.27001953125,802900.0,0.008533689752433515,3.8026310591395727,0.43169386756792816,60.90643395926931,50.266885925748284,-5.120098590764769,-11.444244885622538,6.496856667844895,-4.420496847857066,10.9225234366699,7.41998291015625,-2.185278406125576,11.246011352539085,-11.798045001311266,34.290067706389436,-0.2760168243860335,22.768039529464204,8.857055102539107,89.29164956300987,41.213876884451125,11.52202817692517,5,-8.500030517578125,-8.43499755859375,9.54998779296875,-2.490020751953125,-42.4200439453125,0,-0.09860710898368152,-1.1119977678571429,629.27001953125,1.5555581098633318,614.0399780273438,1.0663579006913486,615.2000122070312,-0.09860710898368152
7844,2024-05-07,641.1500244140625,641.6099853515625,631.3099975585938,635.0900268554688,757700.0,0.010257799091397235,1.9513199660717564,2.5569662631985577,62.59465200034116,50.859669317700124,-11.197657193636246,-19.16858908459801,-0.7449027946065598,-10.291497793207554,11.626391670829827,10.29998779296875,1.858834827997839,17.903021240234352,-4.616697590112494,40.4227400705812,6.643161825060929,29.162880655407776,1.6229035024414316,98.65978776416105,44.08278283929714,11.259859415173436,5,-15.010040283203125,-16.935028076171875,3.03997802734375,-9.000030517578125,-46.530029296875,1,-0.10431256700634639,3.8026310591395727,634.6400146484375,-1.1119977678571429,629.27001953125,1.5555581098633318,614.0399780273438,-0.10431256700634639
7845,2024-05-08,632.4299926757812,641.4299926757812,629.530029296875,641.1500244140625,889800.0,-0.013600610475294594,1.56465605124866,-1.4389497114425855,60.47381009213476,52.58492458702718,-3.30487643503443,-10.67533884969157,6.949012636139855,-1.2327891647256592,11.74073958339246,11.89996337890625,4.5379904176322725,8.979489135742142,-13.806751903890358,31.765730175374642,-2.413631384074165,20.37260965555845,9.633276242939473,73.2517753010409,12.358501527305762,11.393120519816256,5,-6.290008544921875,-8.214996337890625,10.93499755859375,3.975006103515625,-36.72998046875,2,-0.0945242460889506,1.9513199660717564,641.1500244140625,3.8026310591395727,634.6400146484375,-1.1119977678571429,629.27001953125,-0.0945242460889506
7846,2024-05-09,626.8599853515625,633.8800048828125,624.2100219726562,632.4299926757812,1292700.0,-0.008807310514563516,1.2833404192458187,0.6387599829214176,59.25577494576018,54.13412354062301,2.613661401368063,-5.451795745999334,11.73585057439277,4.791286717121466,11.671490395315953,9.66998291015625,4.0810870121188145,3.4519836425781705,-19.30395554392669,26.20792282908303,-7.925985950674203,14.829953235830544,14.75,24.203342199026444,-39.84450229401964,11.377969593252413,5,-0.720001220703125,-2.644989013671875,16.295013427734375,14.1300048828125,-24.3399658203125,3,-0.08448451356772824,1.56465605124866,632.4299926757812,1.9513199660717564,641.1500244140625,3.8026310591395727,634.6400146484375,-0.08448451356772824
7847,2024-05-10,632.3099975585938,637.8800048828125,628.010009765625,628.5999755859375,917400.0,0.008694145956652077,-3.0368461125603803,-0.6660712915986369,59.54921311660231,55.532817341604826,-3.912482454317569,-10.561186570746713,5.4296025595231185,-0.2853950565042851,11.162680214906029,11.02001953125,2.9626762749835507,8.341995239257812,-14.72494755313221,31.408938031647835,-3.191476156937142,19.875466635452767,9.1199951171875,46.55168180271572,-17.60064195481813,11.533471396195003,5,-7.860015869140625,-8.095001220703125,9.357513427734375,13.360015869140625,-22.6300048828125,4,-0.1029083955266562,1.2833404192458187,626.8599853515625,1.56465605124866,632.4299926757812,1.9513199660717564,641.1500244140625,-0.1029083955266562
7848,2024-05-13,627.1900024414062,638.1699829101562,625.8699951171875,638.1699829101562,916200.0,-0.0080972863578882,1.240438920265042,-2.959545940610348,48.19170872563277,55.49950406633816,-0.612718194826698,-4.48420405794559,9.499189539759755,5.023554254101782,10.282372447241697,12.29998779296875,3.8457830321449364,2.4684997558593977,-19.944133150733023,24.88113266245182,-8.737816697436756,13.674816209155551,13.55718994140625,17.12636057822163,-41.41532688702173,11.2063164532962,5,-2.740020751953125,-2.975006103515625,14.477508544921875,18.480010986328125,-11.1099853515625,0,-0.0964460370843142,-3.0368461125603803,632.3099975585938,1.2833404192458187,626.8599853515625,1.56465605124866,632.4299926757812,-0.0964460370843142
7849,2024-05-14,635.4199829101562,637.4600219726562,623.1599731445312,624.7100219726562,879700.0,0.013121989248415789,-1.0709613548774883,-0.975408013518922,49.9668683068636,56.18674625380698,-8.165018841814458,-11.414727332979965,0.23184871037028643,-3.0160777144216127,9.419967250505849,14.300048828125,4.140165542961881,9.501980590820267,-12.48749713436041,31.491458316000944,-1.4927582717700716,20.496719453410606,4.658065185546889,67.10452468129459,11.416286453380096,10.99473886259036,5,-10.970001220703125,-11.204986572265625,6.247528076171875,10.250030517578125,-3.26995849609375,1,-0.0679865496347467,1.240438920265042,627.1900024414062,-3.0368461125603803,632.3099975585938,1.2833404192458187,626.8599853515625,-0.0679865496347467
7850,2024-05-15,655.1300048828125,656.9000244140625,642.0,643.9000244140625,1082800.0,0.03101888908558781,1.0176038877318259,1.0485547551746148,62.360208861164864,57.97290135614941,-24.155531123015066,-29.326783484962675,-19.383306227986168,-22.327394809893462,8.805014325566907,21.48004150390625,4.577289746236602,27.116003417968727,2.403826784226794,51.82818005171066,14.759915101097818,39.47209173483964,-47.84002685546875,94.75395126963424,38.50280236844178,12.356088316870943,5,-15.60498046875,-27.67498779296875,-13.462493896484375,-9.459991455078125,-31.25,2,-0.09236336195050143,-1.0709613548774883,635.4199829101562,1.240438920265042,627.1900024414062,-3.0368461125603803,632.3099975585938,-0.09236336195050143
7851,2024-05-16,653.3699951171875,658.2899780273438,651.8300170898438,654.6900024414062,957200.0,-0.002686504590703076,-1.9363703200210851,-0.1175431540501761,57.79713566408874,57.89953396353974,-18.13717371236305,-25.321673923778462,-17.88703658428085,-20.259172845834883,7.866310836113163,6.4599609375,5.817880088419656,23.106494140625045,-2.2624179686636126,48.4754062499137,10.422038085980716,35.790950195269374,-45.087816162109334,85.99492676824713,32.18429475535099,12.684456054644318,5,-12.64501953125,-25.220001220703125,-12.839981079101562,-7.699981689453125,-22.9000244140625,3,-0.08826542899297452,1.0176038877318259,655.1300048828125,-1.0709613548774883,635.4199829101562,1.240438920265042,627.1900024414062,-0.08826542899297452
7852,2024-05-17,661.1799926757812,661.75,654.719970703125,655.25,774700.0,0.011953407130661065,-1.0114385505348178,-4.492393767050446,60.01052014672441,57.79998798436809,-23.406132009912085,-30.272479132089302,-25.845155436253435,-27.761593511024557,6.503861542980376,8.3800048828125,8.85129441753736,28.115991210937523,2.054114100438028,54.17786832143702,15.085052655687718,41.14692976618733,-50.897501757812506,98.52291545078836,46.03531035121354,13.030938555249774,5,-18.725006103515625,-31.29998779296875,-20.799972534179688,-15.509979248046875,-23.70001220703125,4,-0.08872012733950951,-1.9363703200210851,653.3699951171875,1.0176038877318259,655.1300048828125,-1.0709613548774883,635.4199829101562,-0.08872012733950951
7853,2024-05-20,670.1500244140625,671.489990234375,659.469970703125,659.8800048828125,931500.0,0.013566701711556162,-1.167705008255366,1.7318772708091028,70.23537582361014,58.648957298064644,-29.959961196602308,-36.35078087860188,-34.93917699162489,-36.381219346802254,5.509462522320656,12.02001953125,12.188063655488804,34.0670227050781,5.498441923615701,62.635603486540504,19.78273231434696,48.351313095809246,-56.77948295117187,97.22746669461849,39.332170530034865,14.28429039073119,5,-22.825042724609375,-35.4000244140625,-32.885009765625,-26.600006103515625,-18.71002197265625,0,-0.09023357387944964,-1.0114385505348178,661.1799926757812,-1.9363703200210851,653.3699951171875,1.0176038877318259,655.1300048828125,-0.09023357387944964
7854,2024-05-21,667.8200073242188,670.5999755859375,665.1300048828125,670.5999755859375,1092000.0,-0.00347685891958438,2.9352756493292644,-0.2706877288071126,75.80925021614334,60.35289508962115,-26.204659664447945,-32.792715097719565,-32.73505698254962,-33.77896793713785,5.934263058286008,5.469970703125,13.100392153486723,29.89000549316404,-1.861384854504422,61.6413958408325,14.014310319329866,45.765700666998214,-49.79990995960941,87.5551572550935,23.204203173198422,15.875695173834211,5,-20.495025634765625,-33.07000732421875,-33.355010986328125,-27.07000732421875,-10.6099853515625,1,-0.07747595110497463,-1.167705008255366,670.1500244140625,-1.0114385505348178,661.1799926757812,-1.9363703200210851,653.3699951171875,-0.07747595110497463
7855,2024-05-22,670.27001953125,673.6300048828125,666.2000122070312,670.3800048828125,987000.0,0.003668671468600948,1.24811169181333,0.03956352778448635,77.23527676262901,62.350617513717694,-25.392926017578247,-34.26002513728599,-35.66453360050946,-35.92217187253175,6.863902260035423,7.42999267578125,13.45253157207162,30.601016235351608,-4.246491609270834,65.44852407997405,13.177262313040387,48.02477015766283,-47.97233073705945,84.58721452749523,13.767854720536874,17.423753922311246,5,-21.875030517578125,-34.45001220703125,-35.805023193359375,-29.52001953125,-19.5,2,-0.05687259463558658,2.9352756493292644,667.8200073242188,-1.167705008255366,670.1500244140625,-1.0114385505348178,661.1799926757812,-0.05687259463558658
7856,2024-05-23,662.260009765625,676.6199951171875,659.5,675.0,1886200.0,-0.011950422265979865,1.1426803556696306,115.83351831298557,67.1804733539729,63.19853531786998,-13.223989614589755,-24.690852401742404,-27.992909477783655,-27.60107525437411,7.650429428582623,17.1199951171875,12.915142990324057,20.797506713867165,-14.85533998871665,56.45035341645098,2.9710833625752002,38.62393006515913,-34.82908936257229,34.42936373010786,-36.40465963904449,17.826423351291908,5,-12.370025634765625,-24.94500732421875,-27.795013427734375,-21.510009765625,-6.0400390625,3,-0.05795307630970392,1.24811169181333,670.27001953125,2.9352756493292644,667.8200073242188,-1.167705008255366,670.1500244140625,-0.05795307630970392
7857,2024-05-24,606.989990234375,624.0,600.489990234375,621.0,4251700.0,-0.08345667670740098,1.349824916728688,1.0996876377364275,40.52498293309773,62.346676896477206,42.55141345792424,29.777781131609572,26.451662863396336,28.001418442487193,8.339997561693794,61.77001953125,11.940868044701688,-32.9945129394531,-71.81495704191548,5.8259311630092725,-52.40473499068423,-13.584290888221972,69.6300048828125,8.538026511367628,-57.48429466633298,19.41022205123116,5,31.56500244140625,30.32501220703125,24.14251708984375,31.655029296875,52.9100341796875,4,0.03868264855518255,1.1426803556696306,662.260009765625,1.24811169181333,670.27001953125,2.9352756493292644,667.8200073242188,0.03868264855518255
7858,2024-05-28,600.02001953125,605.0999755859375,592.1400146484375,604.5800170898438,2640000.0,-0.011482842905586765,3.6286281049384734,0.32548139757776423,35.94999933281292,60.78924701047157,50.58116607792772,35.54836217312902,33.2886482623519,35.46821395391589,8.876937872037967,14.8499755859375,11.339970435573719,-38.04598388671877,-80.792193110781,4.700225337343454,-59.41908849874983,-16.672879274687716,76.5999755859375,9.327659451492645,-50.39478448149122,21.3731046120311,5,34.3599853515625,34.3599853515625,26.589981079101562,34.489990234375,68.72998046875,1,0.06243118515739621,1.349824916728688,606.989990234375,1.1426803556696306,662.260009765625,1.24811169181333,670.27001953125,0.06243118515739621
7859,2024-05-29,598.280029296875,611.2999877929688,593.2000122070312,593.2000122070312,1892800.0,-0.002899886966662102,-6.125950667419591,-1.1140394319444258,37.75021707555981,58.05480347873768,51.96331990679573,37.03383497768277,34.71569396678228,37.76893310127309,9.933228013103596,18.0999755859375,10.20140969289298,-38.418975830078125,-84.46250064363323,7.624548983476984,-61.44073823685562,-15.397213423300627,74.96076660156245,7.2680114440944426,-48.646919468502546,23.021762406777547,5,36.0999755859375,36.0999755859375,24.324981689453125,36.22998046875,61.29998779296875,2,0.0888546676161115,3.6286281049384734,600.02001953125,1.349824916728688,606.989990234375,1.1426803556696306,662.260009765625,0.0888546676161115
7860,2024-05-30,562.969970703125,588.4600219726562,560.9099731445311,588.4600219726562,3409600.0,-0.059019283386824606,1.161631495897085,-5.017709747570016,31.112172089203,55.08980752597259,81.38409493595589,71.91757236367971,69.1619409404259,73.4049590484251,10.63439428638889,37.370056152343864,10.14821379394391,-71.11753234863284,-127.13894611288731,-15.09611858437836,-99.12823923076007,-43.1068254665056,107.02679394531242,1.7803104030873533,-55.74397509967226,28.01070688212726,5,55.795013427734375,55.795013427734375,59.24253845214844,71.5400390625,87.45001220703125,3,0.16739800730726273,-6.125950667419591,598.280029296875,3.6286281049384734,600.02001953125,1.349824916728688,606.989990234375,0.16739800730726273
7861,2024-05-31,576.4400024414062,577.4099731445312,557.2899780273439,561.75,3136200.0,0.023926732222427027,1.4197309746205797,-0.5763033697372548,34.23089220473342,52.225404421306926,62.41785071371987,58.48475765908836,54.80239602515189,60.19307924778457,11.25915523146371,20.119995117187386,9.475276602618123,-55.76750183105469,-116.9110558821659,5.376052220056522,-86.33927885661035,-25.195724805499026,87.01155471679681,28.70636802055292,-28.958104390666502,30.571777025555626,5,40.514984130859375,40.514984130859375,47.87249755859375,58.07000732421875,56.4000244140625,4,0.12894666708596314,1.161631495897085,562.969970703125,-6.125950667419591,598.280029296875,3.6286281049384734,600.02001953125,0.12894666708596314
7862,2024-06-03,567.219970703125,576.52001953125,562.6099853515625,575.6099853515625,1566900.0,-0.01599478124216136,1.7247641706818426,-0.5711377300243892,33.45655968154665,48.13886929441097,63.59578904915156,66.21255766315426,62.63218927113007,69.51169328199649,12.618130426363106,13.9100341796875,5.024488888820883,-61.885031127929665,-129.60003410573177,5.829971849872436,-95.74253261683077,-28.027529639028558,87.73866012460928,18.385467284438747,-42.57240438689339,33.857501488901065,6,49.735015869140625,49.735015869140625,57.092529296875,67.2900390625,62.19000244140625,0,0.15690561792046176,1.4197309746205797,576.4400024414062,1.161631495897085,562.969970703125,-6.125950667419591,598.280029296875,0.15690561792046176
7863,2024-06-04,572.0599975585938,574.3499755859375,563.7000122070312,568.3800048828125,1171900.0,0.008532892185493912,1.5786996327522889,-0.4386157629017474,32.188265040345755,43.29209316376679,48.47623606870934,59.49410065373809,56.67289766297699,64.74318939408408,14.278093881567255,10.64996337890625,1.1089212655983829,-53.916003417968795,-126.18445173170392,18.352444895766325,-90.0502275748363,-17.781779261101292,75.08514104510925,27.346818849587372,-31.47722278025328,36.13422415686755,6,44.894989013671875,44.894989013671875,52.25250244140625,62.45001220703125,69.8900146484375,1,0.15355037448929765,1.7247641706818426,567.219970703125,1.4197309746205797,576.4400024414062,1.161631495897085,562.969970703125,0.15355037448929765
7864,2024-06-05,574.27001953125,574.8400268554688,560.530029296875,571.8800048828125,1595800.0,0.003863269555794968,7.1075800539456395,0.6494617949015641,24.788017700017733,37.464619934587766,35.314299980860255,54.82774015427117,53.49611992399855,62.61810784681791,15.796536383101536,14.30999755859375,-4.216474236054864,-48.36198120117183,-123.79416996103384,27.070207558690186,-86.0780755811029,-10.645886821240765,65.68670622634431,54.475513520922505,0.18825223075288022,37.71609437993103,6,42.684967041015625,42.684967041015625,49.73248291015625,60.239990234375,83.90997314453125,2,0.16452187517271,1.5786996327522889,572.0599975585938,1.7247641706818426,567.219970703125,1.4197309746205797,576.4400024414062,0.16452187517271
7865,2024-06-06,572.6500244140625,575.5999755859375,570.010009765625,573.739990234375,1448700.0,-0.0028209641145986453,1.3243407862345506,-0.456049849328362,24.80967967061936,32.75675396977071,24.17267561370693,54.535609004987236,54.079655235455675,64.26514758499366,17.49494689627901,5.5899658203125,-12.280594555334233,-46.99297790527339,-125.46669031306658,31.480734502519795,-86.22983410917004,-7.756121701376742,60.693361525111754,76.3421973875004,24.98899359688305,39.2368562038966,6,17.994964599609375,44.304962158203125,51.35247802734375,61.8599853515625,93.5,3,0.15180300178058714,7.1075800539456395,574.27001953125,1.5786996327522889,572.0599975585938,1.7247641706818426,567.219970703125,0.15180300178058714
7866,2024-06-07,573.9000244140625,576.2899780273438,566.4600219726562,572.6699829101562,1048600.0,0.0021828340988530037,2.2712279240760864,-1.1285138313360958,21.59968604634072,30.653943204575487,10.136690126711528,51.768760180763365,51.50620336993791,63.17699316486551,19.417731309126633,9.8299560546875,-21.464397206326225,-43.09497985839846,-124.07734846704898,37.88738875025206,-83.58616416272378,-2.6037955540731446,53.359088892165346,83.61477975417971,36.64905861879129,40.49118430432527,6,10.39495849609375,43.054962158203125,50.10247802734375,60.6099853515625,85.00994873046875,4,0.13333325534219775,1.3243407862345506,572.6500244140625,7.1075800539456395,574.27001953125,1.5786996327522889,572.0599975585938,0.13333325534219775
7867,2024-06-10,567.239990234375,572.719970703125,565.77001953125,569.4299926757812,1567700.0,-0.011604868263400459,-1.7095622791466882,-1.7804297126978614,16.00268094568665,28.43757449489479,11.80683419674051,56.18457457683053,56.69748869913724,70.02549700633949,21.447268407725257,8.1300048828125,-32.14447047542774,-46.501513671875045,-130.08001913185342,37.07699178810333,-88.29076640186418,-4.712260941885916,54.42159224954207,42.5760327793936,1.8867848893485402,41.78925272998919,6,17.05499267578125,49.714996337890625,57.485015869140625,67.27001953125,70.22998046875,0,0.1156477641747169,2.2712279240760864,573.9000244140625,1.3243407862345506,572.6500244140625,7.1075800539456395,574.27001953125,0.1156477641747169
7868,2024-06-11,566.7000122070312,569.4199829101562,562.5700073242189,565.0,1571000.0,-0.0009519392790353631,-1.0884079680682184,-0.7762604163763551,16.194212032840426,26.042462823481525,7.960446729201863,54.76844344054143,56.0596972771491,70.5687772402307,23.750546392647372,6.849975585937386,-41.776726748304895,-44.01699218750002,-129.8927642911582,41.85877991615814,-86.9548782393291,-1.0791061356709406,49.81184192035994,39.14976511457684,4.207445262779039,42.93788605182907,6,6.17498779296875,50.254974365234375,59.62248229980469,67.80999755859375,69.8599853515625,1,0.1106581252632659,-1.7095622791466882,567.239990234375,2.2712279240760864,573.9000244140625,1.3243407862345506,572.6500244140625,0.1106581252632659
7869,2024-06-12,592.219970703125,602.6699829101562,578.6500244140625,580.0,2591800.0,0.04503257093061541,-2.219850438539076,7.188166445266219,27.393850596739043,25.62931599098553,-20.6847544100159,27.24286187793473,30.061382878988752,45.02778712289978,25.186617465196164,35.969970703125,-43.49217077566857,-16.337033081054642,-101.7686556849651,69.09458952285581,-59.05284438300987,26.378778220900585,19.554133336262453,73.94010331842708,43.40716075293909,42.715811301955206,6,-12.239990234375,24.735015869140625,33.95252990722656,42.2900390625,52.300048828125,2,0.08397224673943926,-1.0884079680682184,566.7000122070312,-1.7095622791466882,567.239990234375,2.2712279240760864,573.9000244140625,0.08397224673943926
7870,2024-06-13,594.6199951171875,600.4099731445312,586.030029296875,594.530029296875,2132100.0,0.004052589464710321,1.4644456066945606,0.007362196072163507,29.750940814732047,25.13154361431871,-20.25289443685665,21.162138877397183,27.31676339629678,42.48587064852927,25.857766964076063,14.37994384765625,-43.97530356390371,-10.91150817871096,-93.64162473872557,71.81860838130365,-52.27656645871821,30.453550101296287,12.79537884123647,79.9252052517663,47.82443034062747,41.36505828000729,6,-13.019989013671875,22.334991455078125,30.5574951171875,39.8900146484375,42.47998046875,3,0.10689179321335707,-2.219850438539076,592.219970703125,-1.0884079680682184,566.7000122070312,-1.7095622791466882,567.239990234375,0.10689179321335707
7871,2024-06-14,595.7000122070312,599.97998046875,594.5900268554688,598.4000244140625,1070500.0,0.0018163147871119723,-1.1910456648761305,-30.011533242876528,44.99691389579949,26.413805193680133,-20.46576316396886,16.379912942641567,25.953044606758453,41.18561203316199,26.48631241047842,5.38995361328125,-44.87631546980697,-6.947991943359398,-86.62119083735695,72.72520695063815,-46.78459139035817,32.88860750363938,7.705330076906307,82.61851634251546,45.57349902624017,39.83659944699877,6,-14.100006103515625,21.254974365234375,29.47747802734375,38.80999755859375,24.53997802734375,4,0.11826424502832955,1.4644456066945606,594.6199951171875,-2.219850438539076,592.219970703125,-1.0884079680682184,566.7000122070312,0.11826424502832955
7872,2024-06-17,602.52001953125,604.6300048828125,586.25,589.8400268554688,1248700.0,0.011448727857082064,1.1751532202434911,-4.696272351199222,51.109334442667766,28.516146238382582,-24.308132839320933,5.206879131441838,18.456576269539255,34.17703731818915,27.08970727822121,18.3800048828125,-41.04981937837158,2.8050140380859148,-71.96355736569728,77.57358544186911,-34.579271663805685,40.189299739977514,-45.230041503906136,94.98339164517762,52.18377218604271,37.38428570189158,6,-19.94000244140625,14.434967041015625,22.657470703125,31.989990234375,23.79998779296875,0,0.0935901742437566,-1.1910456648761305,595.7000122070312,1.4644456066945606,594.6199951171875,-2.219850438539076,592.219970703125,0.0935901742437566
7873,2024-06-18,609.6799926757812,610.4500122070312,601.9000244140625,603.72998046875,1375900.0,0.01188337799979089,1.2830251717365972,0.4692441359525196,54.82639630006517,31.853743860610074,-28.575539774391927,-7.078559258410678,10.381843438238207,26.78343178331852,27.06517738199277,8.54998779296875,-38.307648467564945,12.988488769531273,-54.3042563991695,80.28123393823205,-20.657883814819115,46.63486135388166,-51.44321411132796,97.57855400365827,48.20722736368971,33.64637258435041,6,-23.16998291015625,7.274993896484375,14.652496337890625,24.83001708984375,23.67999267578125,1,0.04558125305273397,1.1751532202434911,602.52001953125,-1.1910456648761305,595.7000122070312,1.4644456066945606,594.6199951171875,0.04558125305273397
7874,2024-06-20,616.0800170898438,617.6599731445312,608.2999877929688,610.489990234375,1840000.0,0.010497350234462965,1.1394401467644166,0.9394983843668256,79.7735016502531,37.96083519168049,-31.76114224788637,-18.50217660340286,3.160931021950887,20.18669473379248,26.882701987609753,9.3599853515625,-34.20008199171866,21.975512695312545,-37.304888768509386,81.25591415913448,-7.664688036598363,51.615713427223454,-55.754709179687325,95.00487240098413,37.97720522794343,29.64020073191094,6,-25.96502685546875,0.874969482421875,8.252471923828125,18.42999267578125,20.27996826171875,3,0.03324240342267637,1.2830251717365972,609.6799926757812,1.1751532202434911,602.52001953125,-1.1910456648761305,595.7000122070312,0.03324240342267637
7875,2024-06-21,632.1500244140625,634.1500244140625,618.5499877929688,625.8400268554688,3682500.0,0.026084285934363072,2.026195987425926,1.128795571423892,80.34642184363341,44.488250280268566,-43.02838228693349,-39.60503779793726,-13.05305051081541,3.827482152071525,26.441063370310005,18.07000732421875,-29.496750132207353,39.95151977539058,-10.864780314162545,90.7678198649437,14.543369730614017,65.35966982016714,-68.38463658984358,95.82463678366551,33.759840419213276,25.40815004477658,6,-33.790008544921875,-15.195037841796875,-7.817535400390625,2.3599853515625,3.64996337890625,4,0.019568131993118465,1.1394401467644166,616.0800170898438,1.2830251717365972,609.6799926757812,1.1751532202434911,602.52001953125,0.019568131993118465
7876,2024-06-24,623.8800048828125,633.719970703125,622.4600219726562,630.719970703125,1606000.0,-0.013082368443970926,-1.326452117329567,-1.0839886635133436,81.18669053243784,51.730918012129806,-30.0871114700343,-36.21451638401686,-5.005118505777546,11.839661629956254,26.55266918124762,11.25994873046875,-23.678301271906662,33.60050048828123,-8.169192386577265,75.37019336313972,12.715654050851981,54.48534692571047,-54.48384613140604,78.55946910909105,10.51639135110186,20.884846437429232,6,-25.519989013671875,-6.925018310546875,9.610015869140625,10.6300048828125,23.469970703125,0,0.021189925305601376,2.026195987425926,632.1500244140625,1.1394401467644166,616.0800170898438,1.2830251717365972,609.6799926757812,0.021189925305601376
7877,2024-06-25,630.469970703125,630.5499877929688,624.3900146484375,629.1699829101562,1271900.0,0.01056287390000632,7.438192383261569,-0.19005764460228794,81.54225953282642,58.99181217879491,-29.910036380639212,-43.168499835056195,-11.53240337755767,5.289259269787749,26.215814018416978,6.66998291015625,-17.14069330030486,39.016467285156295,-5.929880086004232,83.96281465631682,16.54329359957603,61.48964097073656,-55.893502698706016,88.58898074127907,14.76202030535967,22.473173685580264,6,-24.0699462890625,-13.514984130859375,3.9675140380859375,1.765045166015625,7.35003662109375,1,-0.016225959909464294,-1.326452117329567,623.8800048828125,2.026195987425926,632.1500244140625,1.1394401467644166,616.0800170898438,-0.016225959909464294
7878,2024-06-26,637.47998046875,638.6500244140625,624.489990234375,628.0,1169600.0,0.011118705237946891,1.3959310131157698,7.2923611437156675,82.45197218918076,65.10938124462177,-28.858871978709658,-49.78048123401982,-18.107164327483247,-1.6644517455977166,25.706286533975454,14.1600341796875,-9.602963085428541,44.15347900390623,-5.2017662935296585,93.50872430134211,19.475856355188284,68.83110165262417,-58.13762795155958,96.14483514494574,19.049235682724927,24.67762264871793,6,-25.13995361328125,-20.524993896484375,-1.3124847412109375,-5.244964599609375,-13.55999755859375,2,-0.017506389983141357,7.438192383261569,630.469970703125,-1.326452117329567,623.8800048828125,2.026195987425926,632.1500244140625,-0.017506389983141357
7879,2024-06-27,651.4400024414062,657.1599731445312,635.510009765625,639.0800170898438,1478000.0,0.02189876137348068,-1.220509064503205,1.3037986093226885,85.90173527116498,71.34835840644766,-37.47613885517046,-62.77204584974663,-31.44043687402541,-15.593726311423438,25.86402626775659,21.64996337890625,0.39330438315028005,55.45550231933589,-0.3299108897053884,111.24091552837717,27.562795714815252,83.34820892385653,-66.1668827345286,85.18525544352863,7.664117098755327,27.892706604520633,6,-29.735015869140625,-34.485015869140625,-10.402511596679688,-16.69000244140625,-48.47003173828125,3,-0.027753925184337946,1.3959310131157698,637.47998046875,7.438192383261569,630.469970703125,-1.326452117329567,623.8800048828125,-0.027753925184337946
7880,2024-06-28,657.2100219726562,662.510009765625,647.97998046875,652.0,1754000.0,0.008857330697570998,-1.1932018665155766,0.42152331288949463,86.45949805355384,75.9553122017537,-37.36322361354121,-64.42282912887367,-36.55918688009524,-21.31541972900493,25.030909534897162,14.530029296875,11.260662484358363,56.513519287109375,-3.30481017406953,116.33184874828828,26.604354556519866,86.42268401769888,-63.310479853260176,86.76656826871935,9.602474261518083,29.909164730589463,6,-32.83001708984375,-40.255035400390625,-16.172531127929688,-22.46002197265625,-44.9200439453125,4,-0.031725074061577874,-1.220509064503205,651.4400024414062,1.3959310131157698,637.47998046875,7.438192383261569,630.469970703125,-0.031725074061577874
7881,2024-07-01,650.77001953125,653.1300048828125,642.47998046875,652.510009765625,1195000.0,-0.009799002185140404,6.147714238898902,-0.3339698457140849,86.62632984132898,79.90164502382716,-24.90954286807937,-54.94578686244677,-29.37361082790244,-14.7794231643893,23.91882803258074,14.73004150390625,19.34224534539169,46.357015991210915,-16.285388136753227,108.99942011917506,15.0358139272289,77.67821805519293,-47.265011941381886,69.20254003631368,-11.827094287794736,31.321202063982053,7,-18.56500244140625,-33.815032958984375,-8.662521362304688,-14.95001220703125,-41.32000732421875,0,-0.02300356698832584,-1.1932018665155766,657.2100219726562,-1.220509064503205,651.4400024414062,1.3959310131157698,637.47998046875,-0.02300356698832584
7882,2024-07-02,656.219970703125,657.0,649.6900024414062,651.0,951100.0,0.008374619309907017,1.1563321450433905,-3.0,87.63240148754588,83.54675671132502,-24.519587978644154,-56.271266806865924,-33.89580293239487,-20.226375844043787,22.808622612465356,7.30999755859375,27.31067344449059,47.35696716308598,-16.787485656848958,111.50141998302092,15.284740753118513,79.42919357305345,-44.454262808650924,83.45598150645348,-2.752569352169573,32.0722264099675,7,-20.814971923828125,-46.319976806640625,-12.617477416992188,-18.90496826171875,-30.0999755859375,1,-0.013516801550070956,6.147714238898902,650.77001953125,-1.1932018665155766,657.2100219726562,-1.220509064503205,651.4400024414062,-0.013516801550070956
7883,2024-07-03,659.9000244140625,662.4400024414062,650.5499877929688,651.27001953125,931900.0,0.005607957506984063,-1.36145659078236,1.6532669192273515,84.85066202020506,84.11088564131968,-22.715560891251016,-55.89912754647196,-36.73450226575642,-24.040076450849483,21.72437456766974,11.8900146484375,32.342532702907874,46.64501953125,-18.902792131573392,112.19283119407339,13.87111369983836,79.41892536266164,-41.03011425762725,90.33338758680556,2.4666742752283852,32.77390583141168,7,-19.370025634765625,-50.000030517578125,-21.96502685546875,-22.58502197265625,-29.70001220703125,2,-0.033459639752929204,1.1563321450433905,656.219970703125,6.147714238898902,650.77001953125,-1.1932018665155766,657.2100219726562,-0.033459639752929204
7884,2024-07-05,668.75,674.3400268554688,653.3599853515625,655.0,1517100.0,0.01341108540463476,-1.4638878933409791,1.5932783569316944,85.79428774864962,84.71620407521037,-26.047804135901174,-60.40497277299653,-45.30348112209549,-33.05486580728916,20.65460802397069,20.98004150390625,36.70618220646202,50.77099609375,-16.5413023527326,118.0832945402326,17.1148468705087,84.4271453169913,-43.770475898278164,82.45442964013066,-6.151758360394069,33.656149223241286,7,-20.3499755859375,-52.93499755859375,-34.3699951171875,-34.3699951171875,-38.54998779296875,4,-0.06703553957359809,-1.36145659078236,659.9000244140625,1.1563321450433905,656.219970703125,6.147714238898902,650.77001953125,-0.06703553957359809
7885,2024-07-08,659.5800170898438,663.0900268554688,655.9400024414062,660.5800170898438,1022500.0,-0.013712123977803747,1.3754156865925866,-0.07272727272727272,78.6098157027188,84.42988464968604,-14.055810764711623,-46.78730200839641,-36.10188028511243,-24.086011601728842,19.58234043742866,12.80999755859375,40.19035504056001,37.25451354980464,-28.95103235395777,103.46005945356706,4.151740597923435,70.35728650168585,-26.7028125475224,53.672353183459606,-34.21686691023079,33.1027729518812,7,-10.214996337890625,-43.7650146484375,-25.20001220703125,-25.20001220703125,-29.3800048828125,0,-0.08582741277773986,-1.4638878933409791,668.75,-1.36145659078236,659.9000244140625,1.1563321450433905,656.219970703125,-0.08582741277773986
7886,2024-07-09,650.4199829101562,660.0,649.0900268554688,659.5800170898438,861300.0,-0.013887676919174696,1.18199462890625,9.1600341796875,71.0124346099947,83.25990410270472,-0.8215695776069651,-33.30839039832017,-26.72265238796922,-14.883827300840721,18.148902914136666,10.90997314453125,40.69956202226865,24.268481445312545,-38.92976220959201,87.4667251002171,-7.330640382139791,55.86760327276488,-10.908726797731333,5.267152691831683,-78.34873925588937,31.599121827452283,7,-1.004974365234375,-34.60498046875,-31.654998779296875,-31.654998779296875,-20.219970703125,1,-0.05862366760659543,1.3754156865925866,659.5800170898438,-1.4638878933409791,668.75,-1.36145659078236,659.9000244140625,-0.05862366760659543
7887,2024-07-10,632.8400268554688,636.6900024414062,622.6500244140625,636.6900024414062,1962600.0,-0.027028622300363514,6.293541329782174,0.42030144324951024,59.30869358296904,80.68842870201453,19.143027958646144,-11.13263368162211,-9.450800354107969,2.3356586938325563,16.0285293822929,27.76995849609375,39.539628085629374,3.4085235595703125,-53.402497389882456,60.21954450902308,-24.99698691515607,31.814034034296697,41.5,19.71368148600348,-59.56925240995048,28.405510474726356,7,15.654998779296875,-15.404998779296875,-15.885040283203125,-15.885040283203125,-2.6400146484375,2,-0.03696039070831314,1.18199462890625,650.4199829101562,1.3754156865925866,659.5800170898438,-1.4638878933409791,668.75,-0.03696039070831314
7888,2024-07-11,629.4099731445312,643.1699829101562,627.219970703125,638.5900268554688,1234600.0,-0.005420096020128717,-1.352499009758381,2.3844446558229495,55.48873843308151,77.30920683111637,23.812059951822675,-2.9129716995928447,-6.434379265858297,5.267471683326335,13.79153428233375,15.95001220703125,38.913252552292874,-3.1570281982421875,-51.71241385115877,45.3983574546744,-27.43472102470048,21.120664628216105,43.896253662109416,13.077864985848203,-61.56363827131583,24.277692826458292,7,19.085052490234375,-11.974945068359375,-12.454986572265625,-12.454986572265625,0.7900390625,3,-0.005227082772309766,6.293541329782174,632.8400268554688,1.18199462890625,650.4199829101562,1.3754156865925866,659.5800170898438,-0.005227082772309766
7889,2024-07-12,641.9500122070312,646.0999755859375,629.5999755859375,631.6400146484375,1044900.0,0.019923483258217134,-1.2932471465472266,-1.1230868449396965,54.156056272406076,73.71993552209996,10.934141404926777,-12.159772969731193,-18.83918392808573,-7.566586549628028,13.788337711258697,16.69000244140625,38.07437974325262,6.896508789062523,-37.90768549435438,51.70070307247943,-15.505588352645873,29.29860593077092,30.343090551757882,47.724991661245845,-23.235782710192545,22.402097141708445,7,6.545013427734375,-24.514984130859375,-24.995025634765625,-24.995025634765625,-11.75,4,-0.01830360585180668,-1.352499009758381,629.4099731445312,6.293541329782174,632.8400268554688,1.18199462890625,650.4199829101562,-0.01830360585180668
7890,2024-07-15,658.1799926757812,658.5399780273438,640.1799926757812,641.0399780273438,1043700.0,0.025282311955959313,1.055991087356212,1.6624654420165879,63.62624151892424,71.16437015294387,-5.748271409892482,-24.6475399662545,-34.40662937822617,-23.842237240043914,13.990574156533174,18.3599853515625,36.87710341541117,19.948489379882858,-21.684486967906423,61.58146572767214,-0.8679987940117826,40.7649775537775,13.120248516113406,95.1271525732831,24.089568316042232,20.816488173894665,7,-9.684967041015625,-39.7249755859375,-41.225006103515625,-41.225006103515625,-27.97998046875,0,,-1.2932471465472266,641.9500122070312,-1.352499009758381,629.4099731445312,6.293541329782174,632.8400268554688,
7891,2024-07-16,666.1500244140625,668.6400146484375,655.530029296875,660.0,988700.0,0.012109197828818363,1.3557914825010693,0.35881091937241383,64.02075692353151,68.54085409027562,-12.636033401204713,-28.531860454311982,-41.570456505553466,-31.690069231779034,14.355648213849486,13.1099853515625,33.85515345993531,24.396020507812523,-13.870505455470038,62.662546471095084,5.262757526171299,43.529283489453746,4.177212442275504,94.585799601858,24.703885044764817,19.133262981641273,7,-17.654998779296875,-47.69500732421875,-62.35003662109375,-49.195037841796875,-35.95001220703125,1,,1.055991087356212,658.1799926757812,-1.2932471465472266,641.9500122070312,-1.352499009758381,629.4099731445312,
7892,2024-07-17,658.9099731445312,666.3200073242188,658.0599975585938,663.0700073242188,1156300.0,-0.010868499593465475,-1.8191230080199978,-0.6764256366487367,58.40588641163798,65.60254568932372,-5.5588498420006545,-17.761234938292773,-34.08269333709427,-24.68243205233273,14.340320106609495,8.260009765625,29.819704628494947,14.336471557617188,-19.850579549982513,48.52352266521689,-2.7570539961826626,31.429997111417038,10.463719462961194,76.50885760345169,9.538041875932805,17.093525553799857,7,-10.414947509765625,-40.4549560546875,-58.28498840332031,-41.954986572265625,-28.7099609375,2,,1.3557914825010693,666.1500244140625,1.055991087356212,658.1799926757812,-1.2932471465472266,641.9500122070312,
7893,2024-07-18,637.469970703125,661.6599731445312,632.7000122070312,661.6599731445312,1383900.0,-0.032538591484793655,1.394374370787906,5.8148566565920365,44.82400228310605,61.050291748707764,13.817956770871888,6.1845567462976305,-12.81212389446921,-3.632053928001369,14.180214386051066,28.9599609375,25.55351106371063,-8.493029785156295,-38.740683871686315,21.754624301373724,-23.616856828421305,6.630797258108714,31.1700439453125,20.15877879780874,-42.66945188084182,15.12382704326503,7,8.175048828125,-19.01495361328125,-36.84498596191406,-20.514984130859375,-7.26995849609375,3,,-1.8191230080199978,658.9099731445312,1.3557914825010693,666.1500244140625,1.055991087356212,658.1799926757812,
7894,2024-07-19,636.5599975585938,640.4500122070312,632.4000244140625,638.780029296875,1056400.0,-0.0014274760951132892,1.8956803337175476,0.09177476288638985,42.06318300306466,56.98955478207952,10.819357363657673,9.178071980364393,-12.295520238737481,-3.1853001701472294,14.454693953386178,8.04998779296875,20.25244391086153,-10.427001953125,-37.65054065176105,16.796536745511048,-24.038771302443024,3.184767396193024,31.16021728515625,11.478957686322328,-46.32513393827634,13.611769349318005,7,9.08502197265625,-10.064971923828125,-41.64500427246094,-19.605010986328125,-6.3599853515625,4,,1.394374370787906,637.469970703125,-1.8191230080199978,658.9099731445312,1.3557914825010693,666.1500244140625,
7895,2024-07-22,644.52001953125,645.97998046875,635.9099731445312,643.6099853515625,1473500.0,0.012504747397237281,4.258549800796812,-0.40991944574272127,47.62556230580161,54.391013414946954,0.5569921340678547,2.31076966552439,-20.283410280965427,-11.655095082983394,15.084224066608428,10.07000732421875,15.954998611060432,-3.085479736328125,-29.437846464263885,23.266886991607635,-16.261663100296005,10.090703627639755,22.298791503906273,33.443704147831774,-21.97181832218434,13.176183363967903,7,1.125,-14.334991455078125,-46.05253601074219,-27.565032958984375,-14.32000732421875,0,,1.8956803337175476,636.5599975585938,1.394374370787906,637.469970703125,-1.8191230080199978,658.9099731445312,
7896,2024-07-23,637.0999755859375,648.260009765625,636.6099853515625,643.6799926757812,1193600.0,-0.011512511202846687,-2.082018036055965,-7.230516431924882,42.843252559424435,52.56151996788644,6.580950137744367,11.35413428587185,-12.798465086737451,-4.630281475104653,15.787709727668686,11.6500244140625,10.090225518257853,-11.16652221679692,-35.60701026227946,13.273965828685618,-23.386766239538247,1.0537218059444058,28.83545971679689,13.855995105668967,-36.44233667194697,12.220244022741273,7,10.83001708984375,-6.804962158203125,-37.822479248046875,-20.144989013671875,-6.89996337890625,1,,4.258549800796812,644.52001953125,1.8956803337175476,636.5599975585938,1.394374370787906,637.469970703125,
7897,2024-07-24,620.239990234375,637.0599975585938,619.0999755859375,629.8200073242188,1590200.0,-0.02646364149685687,-2.0286596505673775,1.455925867522517,36.48814440149751,50.450342853265994,23.988284689656552,28.889604242311066,3.756148070552854,11.67286296282498,16.406998381384998,18.0,4.753124961874619,-27.515008544921898,-53.876419896741254,-1.1535971931025415,-40.69571422083152,-14.334302869012276,44.82973685058596,2.678606000547825,-40.79763416297017,13.180705675909673,7,23.6300048828125,10.055023193359375,-20.962493896484375,-3.285003662109375,9.96002197265625,2,,-2.082018036055965,637.0999755859375,4.258549800796812,644.52001953125,1.8956803337175476,636.5599975585938,
7898,2024-07-25,626.3200073242188,641.1199951171875,620.27001953125,629.8699951171875,1241000.0,0.00980268474392676,-1.6645398562452955,0.3705617390528737,35.26635822027988,48.351487514140864,19.471497630331214,23.11580079603482,-2.399828998285102,5.007745975355419,16.53699212375155,20.8800048828125,0.9288251837721191,-20.876992797851585,-48.5918744076032,6.837888811900029,-34.734433602727336,-7.019551992975835,36.91092970078125,24.76002494987002,-13.21626183883534,13.857440804875793,7,17.54998779296875,11.800018310546875,-26.552505493164062,-9.365020751953125,3.8800048828125,3,,-2.0286596505673775,620.239990234375,-2.082018036055965,637.0999755859375,4.258549800796812,644.52001953125,
7899,2024-07-26,633.3599853515625,643.5,628.4000244140625,632.5999755859375,987100.0,0.011240225356076605,-2.2969695354353794,-0.21408799408558707,40.75849407784146,45.8106266873539,12.387568432895364,15.443668206038183,-9.70084543608391,-2.6125120409678857,15.76701070747895,17.17999267578125,0.003086658100414752,-12.933013916015625,-41.23834242955127,15.372314597520017,-27.085678172783446,1.219650340752196,28.10571321587497,48.90258247899564,12.37837176185397,14.152664256767807,7,10.510009765625,7.96002197265625,-31.627487182617188,-16.404998779296875,-3.15997314453125,4,,-1.6645398562452955,626.3200073242188,-2.0286596505673775,620.239990234375,-2.082018036055965,637.0999755859375,
7900,2024-07-29,636.3599853515625,642.6400146484375,629.5900268554688,637.4500122070312,1242200.0,0.0047366427772268516,1.2754928827989889,-1.434227433344041,44.81946070522748,43.67714932976457,6.668127019911935,11.385274420823407,-13.5678157641903,-5.723300584945491,14.724214294298221,13.04998779296875,0.060086113189981916,-8.89051208496096,-37.038270283396855,19.257246113474935,-22.964391184178908,5.183367014256987,23.411084296614945,59.19063626354766,17.939618978514197,14.073879099217928,7,6.350006103515625,10.08502197265625,-32.82499694824219,-19.404998779296875,-6.15997314453125,0,,-2.2969695354353794,633.3599853515625,-1.6645398562452955,626.3200073242188,-2.0286596505673775,620.239990234375,
7901,2024-07-30,635.7999877929688,645.47998046875,629.530029296875,640.0,1064200.0,-0.000880001212339554,1.1042189217371698,3.8531272747634246,51.24703258906348,42.881721127256284,2.760526564890938,11.34807264718745,-13.842431748376157,-5.446926874660676,14.054307479566742,15.949951171875,-0.5911920724275888,-8.70200805664058,-37.02737069544969,19.62335458216853,-22.864689376045135,5.460673262763976,22.344238092719138,63.30556905208117,18.5317120368195,14.16268131940455,7,4.579986572265625,10.920013427734375,-28.142486572265625,-18.845001220703125,-5.5999755859375,1,,1.2754928827989889,636.3599853515625,-2.2969695354353794,633.3599853515625,-1.6645398562452955,626.3200073242188,
7902,2024-07-31,647.3499755859375,662.6699829101562,641.9099731445312,652.0,1423900.0,0.01816607111469426,-1.6735313074782663,1.1071454521674684,57.07412732557945,44.24284613197555,-11.84759318978206,-0.9491692326442944,-26.36180722518918,-17.2012461469227,13.48893107612829,26.8699951171875,-3.822957843663062,3.2914794921874773,-24.53473122696687,31.117690211341824,-10.621625867389639,17.204584851764594,-28.25,63.86787604670345,14.461556256946501,13.913105359577157,7,-6.464996337890625,-0.629974365234375,-39.692474365234375,-30.394989013671875,-17.14996337890625,2,,1.1042189217371698,635.7999877929688,1.2754928827989889,636.3599853515625,-2.2969695354353794,633.3599853515625,
7903,2024-08-01,637.8200073242188,660.2100219726562,630.0900268554688,647.0,1301200.0,-0.014721508644675363,-1.4448094010170893,1.9741816081694799,48.33185088473584,44.93936478549457,-2.528666933044974,7.2115442069930396,-18.22112756066099,-7.97126082334546,12.398653119862345,30.1199951171875,-8.259901971784984,-5.134487915039017,-32.05152958817041,21.782553758092376,-18.59300875160477,8.324032921526737,-17.848631591796902,27.487581904220814,-21.21718867866129,13.4585208365657,8,3.064971923828125,8.899993896484375,-26.142501831054688,-20.865020751953125,-7.6199951171875,3,,-1.6735313074782663,647.3499755859375,1.1042189217371698,635.7999877929688,1.2754928827989889,636.3599853515625,
7904,2024-08-02,623.9199829101562,626.9400024414062,611.0900268554688,626.9400024414062,1788700.0,-0.02179302037321762,9.496604688763137,0.32897842491938434,35.896597088847145,43.63614642805518,10.493297339975584,18.530901685925983,-5.825440456111437,5.558638716679525,10.803977166016821,26.72998046875,-11.954466653880331,-16.79301147460933,-42.082584741862206,8.496561792643547,-29.43779810823571,-4.148224840982948,38.75,24.873918157441967,-17.216876564412328,12.644786633626431,8,12.96002197265625,18.7950439453125,-9.272476196289062,-6.964996337890625,6.280029296875,4,,-1.4448094010170893,637.8200073242188,-1.6735313074782663,647.3499755859375,1.1042189217371698,635.7999877929688,
7905,2024-08-05,602.969970703125,614.77001953125,597.219970703125,608.260009765625,1786900.0,-0.033578043308236216,-1.0905310300703774,1.7516572352465642,26.502520127881397,41.820509491217074,27.859320898970964,36.91503047246715,13.266793992433236,25.825011517573216,9.338892800900275,26.70001220703125,-12.583555519264337,-34.91252136230469,-63.73597078688056,-6.089071937728818,-49.32424607459268,-20.500796650016696,58.66841308593746,8.785330676198532,-25.563687114175444,14.411724712287947,8,26.975006103515625,32.810028076171875,16.360015869140625,13.985015869140625,27.23004150390625,0,,9.496604688763137,623.9199829101562,-1.4448094010170893,637.8200073242188,-1.6735313074782663,647.3499755859375,
7906,2024-08-06,612.2899780273438,622.0599975585938,607.02001953125,610.1300048828125,1339500.0,0.015456834962030763,-2.589517615097198,-0.4083094886468525,32.92558290085947,41.42466932447951,16.371558608379132,25.920931436423643,2.417230919011672,15.989491165639834,8.172446723569344,19.09002685546875,-12.605815971389688,-23.686013793945335,-54.02220586307783,6.650178275187159,-38.85410982851158,-8.517917759379088,46.77166923828122,23.025216980173134,-5.743388178067821,15.168096034566222,8,17.654998779296875,23.490020751953125,8.377517700195312,4.665008544921875,17.9100341796875,1,,-1.0905310300703774,602.969970703125,9.496604688763137,623.9199829101562,-1.4448094010170893,637.8200073242188,
7907,2024-08-07,609.4500122070312,630.1199951171875,608.030029296875,622.9600219726562,1123400.0,-0.004638269320465183,-1.7021405266576577,-6.254711916132131,38.1190796485095,41.74163837206058,19.57894239260702,28.373450615949878,5.444894741837288,18.37251133132463,8.470306671598085,22.0899658203125,-14.330720046635292,-25.356478881835983,-57.92314019425373,7.210182430581767,-41.6398095380448,-9.073148225627165,47.13796799609372,19.415830369107844,-10.01051745694128,16.28333065620886,8,20.494964599609375,26.329986572265625,15.129989624023438,7.504974365234375,20.75,2,,-2.589517615097198,612.2899780273438,-1.0905310300703774,602.969970703125,9.496604688763137,623.9199829101562,
7908,2024-08-08,626.1199951171875,628.5399780273438,613.739990234375,615.52001953125,1042400.0,0.027352502381267296,-1.090388710247502,-0.7846016227840323,46.095151476134966,42.3346003052043,3.2157774375154986,12.062820229755516,-10.61511621615034,1.7293927253708716,8.459060941381452,19.0899658203125,-14.446408479481192,-8.521997070312523,-41.23633288329131,24.192338742666266,-24.879164976801917,7.8351708361768715,28.093264705937486,87.84195431085979,53.82607450639789,16.35716790648941,8,3.824981689453125,9.660003662109375,-3.467498779296875,-9.165008544921875,4.08001708984375,3,,-1.7021405266576577,609.4500122070312,-2.589517615097198,612.2899780273438,-1.0905310300703774,602.969970703125,
7909,2024-08-09,630.2000122070312,634.7899780273438,622.2000122070312,625.0,802800.0,0.006516350095288281,-1.3314777871340007,0.4905683192261185,44.483817923365606,42.2973066627752,-1.519401815683068,7.438777892560211,-13.969081230595407,-2.37752216452418,8.184082418734844,12.5899658203125,-11.88492431163479,-3.8544799804687955,-36.43798501321976,28.729025052282168,-20.146232496844277,12.437272535906686,21.73351605129369,87.78289878758243,51.476572311594325,16.291752516375485,8,-0.255035400390625,5.579986572265625,-4.985015869140625,-13.245025634765625,0.0,4,,-1.090388710247502,626.1199951171875,-1.7021405266576577,609.4500122070312,-2.589517615097198,612.2899780273438,